{"t":"SAIA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-09-11",9.6667,9.6667,9.6667,9.6667,150.0],["2002-09-12",9.6667,9.6667,8.9133,8.9133,11550.0],["2002-09-13",8.8333,8.8333,8.58,8.58,5550.0],["2002-09-16",8.6,8.6,8.0,8.0,4650.0],["2002-09-17",8.3333,8.5,8.1667,8.1667,62100.0],["2002-09-18",8.1333,8.1333,7.6,7.6,6150.0],["2002-09-19",7.5667,7.5667,7.2,7.2,4200.0],["2002-09-20",7.2,7.2,7.12,7.12,900.0],["2002-09-23",7.3333,7.34,7.04,7.04,9450.0],["2002-09-24",7.0067,7.0067,6.1067,6.3,24600.0],["2002-09-25",6.5,6.5933,6.4,6.4,10800.0],["2002-09-26",6.5333,6.6667,6.4,6.4333,56550.0],["2002-09-27",6.4,6.5,6.1667,6.1667,22050.0],["2002-09-30",6.1667,6.1667,4.38,5.3733,705000.0],["2002-10-01",5.3333,5.5667,5.0,5.4067,1015200.0],["2002-10-02",5.38,5.4,5.1667,5.2333,1372050.0],["2002-10-03",5.2333,5.28,5.1333,5.2,479550.0],["2002-10-04",5.22,5.2267,4.94,5.0,740400.0],["2002-10-07",4.9667,5.0333,4.7,4.7,277500.0],["2002-10-08",4.7,4.7867,4.4267,4.6333,635100.0],["2002-10-09",4.6133,4.6933,4.5333,4.56,429150.0],["2002-10-10",4.5467,4.6667,4.48,4.5333,524850.0],["2002-10-11",4.5333,4.7667,4.5333,4.6067,907500.0],["2002-10-14",4.62,4.8,4.6,4.8,341250.0],["2002-10-15",4.7933,5.2333,4.6667,5.1,783450.0],["2002-10-16",5.3333,5.86,5.3333,5.7867,744000.0],["2002-10-17",5.8333,6.4667,5.7933,6.4133,810750.0],["2002-10-18",6.4667,6.8333,6.3,6.6,1108800.0],["2002-10-21",6.8667,6.8667,6.4,6.4667,311850.0],["2002-10-22",6.4067,6.4667,6.1467,6.2333,316800.0],["2002-10-23",6.1533,6.28,5.9,6.0333,251100.0],["2002-10-24",6.04,6.2667,6.0,6.18,518850.0],["2002-10-25",6.1,6.1333,5.9667,6.0667,123600.0],["2002-10-28",6.0667,6.2533,6.0667,6.1867,298350.0],["2002-10-29",6.1733,6.5067,6.1133,6.2667,216300.0],["2002-10-30",6.2333,6.3333,5.6733,5.9333,839550.0],["2002-10-31",5.9,6.1067,5.8,6.0667,691500.0],["2002-11-01",6.0,6.1,5.9333,6.0867,211350.0],["2002-11-04",6.0067,6.3333,6.0067,6.28,144150.0],["2002-11-05",6.24,6.2667,6.0667,6.1733,267750.0],["2002-11-06",6.22,6.52,6.0467,6.52,344700.0],["2002-11-07",6.4733,6.6,6.2067,6.2467,108000.0],["2002-11-08",6.2267,6.24,6.0333,6.1733,370050.0],["2002-11-11",6.1733,6.56,6.1333,6.2,90300.0],["2002-11-12",6.2467,6.3867,6.02,6.12,89100.0],["2002-11-13",6.1133,6.2467,5.96,6.16,146400.0],["2002-11-14",6.2,6.3,6.1333,6.2467,86250.0],["2002-11-15",6.2733,6.68,6.2733,6.6,344400.0],["2002-11-18",6.6,6.6,6.1933,6.22,243600.0],["2002-11-19",6.26,6.28,5.9867,6.16,310350.0],["2002-11-20",6.16,6.18,5.9333,6.06,327600.0],["2002-11-21",6.06,6.1867,5.9667,6.0667,171900.0],["2002-11-22",6.0933,6.1267,5.8,5.96,122550.0],["2002-11-25",5.92,5.98,5.8067,5.9,115650.0],["2002-11-26",5.9,5.94,5.6267,5.6733,133800.0],["2002-11-27",5.6333,5.78,5.6133,5.6667,742650.0],["2002-11-29",5.6667,6.0333,5.4667,5.8467,699900.0],["2002-12-02",5.9533,6.02,5.7667,6.0,543000.0],["2002-12-03",6.0733,6.2067,6.0,6.16,80100.0],["2002-12-04",6.0267,6.1733,6.0267,6.0667,151800.0],["2002-12-05",6.0733,6.0867,5.96,6.0,79200.0],["2002-12-06",6.0,6.1533,5.8333,6.1,55350.0],["2002-12-09",6.0,6.0,5.86,5.8933,88650.0],["2002-12-10",5.8733,6.1067,5.8333,6.0933,96150.0],["2002-12-11",6.0333,6.1667,6.0,6.1,129150.0],["2002-12-12",6.1667,6.1667,5.9333,5.9667,100050.0],["2002-12-13",5.94,5.9933,5.9,5.94,52350.0],["2002-12-16",5.9333,6.32,5.9333,6.2733,427350.0],["2002-12-17",6.0667,6.1667,6.0667,6.1667,97350.0],["2002-12-18",6.1467,6.1467,6.0667,6.1,10350.0],["2002-12-19",6.12,6.1667,6.0667,6.1667,230250.0],["2002-12-20",6.18,6.3333,6.1,6.2067,185550.0],["2002-12-23",6.1333,6.34,6.1333,6.3333,235050.0],["2002-12-24",6.3533,6.3533,6.3,6.3333,158550.0],["2002-12-26",6.34,6.5667,6.3333,6.5,84300.0],["2002-12-27",6.4667,6.5667,6.4333,6.44,103050.0],["2002-12-30",6.4133,6.56,6.3933,6.4467,95250.0],["2002-12-31",6.4667,6.6333,6.4067,6.6067,264000.0],["2003-01-02",6.6467,6.8333,6.5067,6.7733,172050.0],["2003-01-03",6.7,6.8267,6.6,6.6867,320250.0],["2003-01-06",6.7,6.76,6.6667,6.6667,109950.0],["2003-01-07",6.6667,6.7733,6.5267,6.6667,111750.0],["2003-01-08",6.5333,6.8,6.5333,6.76,165900.0],["2003-01-09",6.6933,7.1667,6.6933,7.1667,364800.0],["2003-01-10",7.0667,7.0933,6.9333,6.9733,54450.0],["2003-01-13",6.9667,7.4133,6.9467,7.12,298050.0],["2003-01-14",7.1,7.2,6.9067,6.9933,277800.0],["2003-01-15",7.12,7.1267,6.6667,6.78,76500.0],["2003-01-16",6.6733,7.0133,6.6667,6.9,122100.0],["2003-01-17",6.7,6.9933,6.6667,6.6667,81900.0],["2003-01-21",6.8067,7.1667,6.6667,6.7,290400.0],["2003-01-22",6.6933,6.7667,6.6333,6.6867,129000.0],["2003-01-23",6.7267,6.9467,6.7067,6.8933,131850.0],["2003-01-24",6.92,7.0867,6.8333,7.0267,353850.0],["2003-01-27",7.0,7.5,6.9333,7.1133,198600.0],["2003-01-28",7.0067,7.8667,7.0067,7.6467,338700.0],["2003-01-29",7.5333,7.74,7.5,7.6733,772200.0],["2003-01-30",7.6933,7.8333,7.5333,7.6667,461400.0],["2003-01-31",7.6667,7.8667,7.6067,7.8,200400.0],["2003-02-03",7.8,8.2533,7.6667,8.0,372300.0],["2003-02-04",7.9333,7.9667,7.8,7.9533,394500.0],["2003-02-05",8.0333,8.1533,7.9533,7.9667,236550.0],["2003-02-06",7.9667,8.0,7.56,7.7933,302850.0],["2003-02-07",7.7267,7.7667,7.56,7.64,283500.0],["2003-02-10",7.6467,7.8267,7.4467,7.8,60000.0],["2003-02-11",7.6667,7.84,7.6333,7.7333,98850.0],["2003-02-12",7.8333,7.8733,7.5733,7.6,35550.0],["2003-02-13",7.5733,7.8067,7.4933,7.7333,29700.0],["2003-02-14",7.7067,7.8533,7.6667,7.7133,13800.0],["2003-02-18",7.7267,7.9333,7.7133,7.8667,142350.0],["2003-02-19",7.5067,7.6267,7.1733,7.52,400800.0],["2003-02-20",7.4667,7.6067,7.4667,7.5467,79200.0],["2003-02-21",7.5667,7.68,7.46,7.6,84900.0],["2003-02-24",7.5933,7.5933,7.4533,7.56,130500.0],["2003-02-25",7.4467,8.1,7.3333,8.0333,169200.0],["2003-02-26",8.0267,8.0867,7.84,7.96,144750.0],["2003-02-27",7.9733,8.0933,7.7333,7.8733,226800.0],["2003-02-28",7.8333,7.9867,6.6933,7.4733,426450.0],["2003-03-03",7.4333,7.5667,7.3333,7.4867,155400.0],["2003-03-04",7.4667,7.48,7.2933,7.3933,89850.0],["2003-03-05",7.4,7.64,7.4,7.6067,41550.0],["2003-03-06",7.5467,7.9467,7.5267,7.8733,79500.0],["2003-03-07",7.9467,7.9533,7.7,7.9,79950.0],["2003-03-10",7.8333,7.9067,7.5667,7.6667,65700.0],["2003-03-11",7.6,8.1867,7.6,7.7333,89700.0],["2003-03-12",7.7267,7.7733,7.6,7.6667,206400.0],["2003-03-13",7.7133,8.0333,7.62,8.0267,107400.0],["2003-03-14",8.0,8.0,7.7867,7.82,50400.0],["2003-03-17",7.7867,8.4267,7.5333,7.9,99900.0],["2003-03-18",7.9667,8.1867,7.7667,8.0,135450.0],["2003-03-19",8.0533,8.0667,7.8333,8.0,31800.0],["2003-03-20",7.86,7.9667,7.8533,7.92,32850.0],["2003-03-21",8.2,8.2067,7.86,8.0,118050.0],["2003-03-24",7.9933,7.9933,7.6333,7.7067,70050.0],["2003-03-25",7.6667,7.86,7.66,7.86,67650.0],["2003-03-26",7.6667,7.92,7.6667,7.7933,103500.0],["2003-03-27",7.7467,7.92,7.6733,7.7267,20550.0],["2003-03-28",7.6667,7.6667,7.2,7.2667,74850.0],["2003-03-31",7.26,7.26,6.9667,7.0533,191100.0],["2003-04-01",7.1267,7.28,6.9333,7.0867,142200.0],["2003-04-02",7.3867,7.6067,7.2333,7.5,150150.0],["2003-04-03",7.5133,7.5333,7.3333,7.3333,70350.0],["2003-04-04",7.5,7.5133,7.3467,7.4667,67050.0],["2003-04-07",7.5733,7.7733,7.54,7.6733,118200.0],["2003-04-08",7.68,7.7667,7.1,7.3,75000.0],["2003-04-09",7.44,7.66,7.12,7.12,31650.0],["2003-04-10",7.24,7.3533,6.7667,7.1733,32700.0],["2003-04-11",7.2533,7.4,7.1533,7.34,19350.0],["2003-04-14",7.2667,7.6667,7.2667,7.66,56550.0],["2003-04-15",7.6533,8.0667,7.4933,7.9867,212550.0],["2003-04-16",7.8333,8.2333,7.8333,8.1667,86250.0],["2003-04-17",8.3267,8.3333,7.9933,8.0333,129600.0],["2003-04-21",8.0333,8.0533,7.34,7.84,42450.0],["2003-04-22",7.8,8.42,7.5667,8.1667,119850.0],["2003-04-23",8.4333,8.4333,7.6667,8.0333,34800.0],["2003-04-24",8.16,8.16,7.7867,7.8067,31350.0],["2003-04-25",7.8067,8.32,7.8067,8.1933,152100.0],["2003-04-28",8.3267,8.3267,7.9467,8.0,83700.0],["2003-04-29",7.9667,8.0067,7.8333,7.8333,17100.0],["2003-04-30",7.9333,8.0,7.8067,8.0,33000.0],["2003-05-01",8.16,8.16,7.9133,7.9867,44100.0],["2003-05-02",8.0733,8.0733,7.9733,7.98,49200.0],["2003-05-05",7.9133,8.2,7.5333,7.7,200250.0],["2003-05-06",7.8267,7.8267,7.6,7.6533,62700.0],["2003-05-07",7.6933,8.0267,7.0,7.48,419700.0],["2003-05-08",7.2667,7.7133,7.2667,7.48,165000.0],["2003-05-09",7.3333,7.9333,7.3333,7.6267,90000.0],["2003-05-12",7.4467,7.6467,7.28,7.5667,85350.0],["2003-05-13",7.5067,7.8667,7.5067,7.8067,219150.0],["2003-05-14",7.5933,8.0,7.4267,7.4733,106500.0],["2003-05-15",7.4333,7.8067,7.1,7.3333,79200.0],["2003-05-16",6.9667,7.54,6.9267,7.4,166800.0],["2003-05-19",7.34,7.48,7.2333,7.3,51000.0],["2003-05-20",7.3933,7.7133,7.26,7.6867,87750.0],["2003-05-21",7.58,8.32,7.54,8.1333,165000.0],["2003-05-22",8.3333,8.3333,8.1867,8.2,63450.0],["2003-05-23",8.1,8.2133,8.0,8.14,42300.0],["2003-05-27",8.0733,8.32,8.0267,8.2067,64800.0],["2003-05-28",8.32,8.7067,8.1667,8.56,57900.0],["2003-05-29",8.76,8.8333,8.4,8.6467,140700.0],["2003-05-30",8.3467,8.9333,8.3467,8.6267,45000.0],["2003-06-02",8.6267,8.74,8.5333,8.6467,47250.0],["2003-06-03",8.7467,8.88,8.6,8.7867,47400.0],["2003-06-04",8.88,8.88,8.0733,8.3667,129300.0],["2003-06-05",8.0,8.3267,7.6267,7.9733,253350.0],["2003-06-06",7.8333,8.5,7.8333,8.2933,245700.0],["2003-06-09",8.3667,8.3667,7.8,7.8667,112050.0],["2003-06-10",7.9267,7.9867,7.7667,7.94,65550.0],["2003-06-11",7.8667,8.0133,7.8667,8.0133,119700.0],["2003-06-12",8.0733,8.2133,7.4667,7.82,357900.0],["2003-06-13",7.8133,7.9933,7.7,7.7,119250.0],["2003-06-16",7.5067,7.76,7.3467,7.76,84750.0],["2003-06-17",7.76,8.02,7.5333,7.9267,194250.0],["2003-06-18",7.9867,7.9933,7.8333,7.88,140850.0],["2003-06-19",7.8467,8.1,7.8067,7.8867,247650.0],["2003-06-20",7.98,8.4667,7.9067,8.28,121200.0],["2003-06-23",8.1067,8.38,7.7867,8.0067,113250.0],["2003-06-24",7.9333,7.96,7.8267,7.8933,65250.0],["2003-06-25",7.9733,8.1667,7.84,7.9333,104400.0],["2003-06-26",8.0467,8.5,7.8867,8.1867,167100.0],["2003-06-27",8.1333,8.7667,8.12,8.3667,90450.0],["2003-06-30",8.6333,8.9067,8.4,8.4733,192600.0],["2003-07-01",8.4133,8.7667,8.3667,8.52,71100.0],["2003-07-02",8.4333,9.0933,8.4333,9.0,115800.0],["2003-07-03",8.8267,9.0,8.7533,8.8467,28950.0],["2003-07-07",8.8733,9.0067,8.7133,8.8667,131550.0],["2003-07-08",8.9667,9.2667,8.9667,9.1333,709350.0],["2003-07-09",9.24,9.24,8.7,8.7067,362550.0],["2003-07-10",8.7267,8.7533,8.5533,8.7533,120300.0],["2003-07-11",8.5933,8.9267,8.4667,8.6667,50550.0],["2003-07-14",8.6667,9.0467,8.6667,8.8667,131400.0],["2003-07-15",8.8333,9.02,8.82,9.0067,326850.0],["2003-07-16",8.76,9.3667,8.76,9.1733,117450.0],["2003-07-17",9.0867,9.2133,8.92,9.0067,175050.0],["2003-07-18",9.0,9.1867,8.7667,9.1867,229950.0],["2003-07-21",8.88,9.22,8.88,9.0267,59250.0],["2003-07-22",9.0067,9.76,8.9,9.6667,159450.0],["2003-07-23",9.6667,9.6667,9.3,9.3667,107100.0],["2003-07-24",9.5867,9.8133,9.52,9.6,81450.0],["2003-07-25",9.7533,9.7533,9.2667,9.44,112800.0],["2003-07-28",9.7733,9.7933,9.44,9.66,51600.0],["2003-07-29",9.6667,9.8333,9.4333,9.6667,110550.0],["2003-07-30",9.6267,9.8267,9.4667,9.52,91050.0],["2003-07-31",9.6267,10.0867,9.6267,10.0067,198150.0],["2003-08-01",10.2667,10.2667,9.1667,9.7933,65550.0],["2003-08-04",9.4733,9.66,9.3333,9.3333,30450.0],["2003-08-05",9.4733,9.5267,9.3333,9.3333,43050.0],["2003-08-06",9.3933,9.5667,9.2733,9.4067,51750.0],["2003-08-07",9.4733,9.6667,9.3333,9.6467,36000.0],["2003-08-08",9.46,9.6667,9.4333,9.6067,32550.0],["2003-08-11",9.6333,10.0067,9.6333,10.0067,75900.0],["2003-08-12",9.8933,10.18,9.8933,10.06,64800.0],["2003-08-13",9.4333,9.8267,9.3333,9.8,258600.0],["2003-08-14",9.6067,10.2,9.5667,10.1667,73950.0],["2003-08-15",10.2667,10.32,9.8,9.9333,33600.0],["2003-08-18",9.94,10.3267,9.9333,9.9933,120000.0],["2003-08-19",9.9333,10.24,9.8333,10.24,153600.0],["2003-08-20",9.9,10.1533,9.88,10.1,78150.0],["2003-08-21",10.0,10.3267,9.9533,10.1267,89100.0],["2003-08-22",10.26,10.26,9.8733,9.8733,26550.0],["2003-08-25",10.06,10.06,9.6133,9.7733,67050.0],["2003-08-26",9.6667,10.0,9.6,10.0,61050.0],["2003-08-27",10.02,10.02,9.66,10.0,47700.0],["2003-08-28",10.0,10.0,9.7133,9.8933,35550.0],["2003-08-29",9.8333,10.0,9.7667,9.9067,53400.0],["2003-09-02",10.0333,10.1,9.8533,10.0667,80100.0],["2003-09-03",9.8,10.1733,9.8,9.9933,29100.0],["2003-09-04",10.06,10.06,9.8467,9.8467,27750.0],["2003-09-05",9.8333,9.9867,9.5133,9.7133,50700.0],["2003-09-08",9.7467,10.0,9.6667,10.0,44850.0],["2003-09-09",9.98,10.0,9.6733,9.68,25650.0],["2003-09-10",9.82,9.94,9.4133,9.5533,46650.0],["2003-09-11",9.42,9.72,9.4,9.4933,86700.0],["2003-09-12",9.5333,10.2,9.4,9.8667,94800.0],["2003-09-15",10.0,10.04,9.9333,10.0067,75750.0],["2003-09-16",10.0,10.2133,9.9133,10.2067,151650.0],["2003-09-17",10.0067,10.5,10.0067,10.4667,33450.0],["2003-09-18",10.34,11.18,10.2133,11.0133,184050.0],["2003-09-19",11.2,11.22,10.74,11.22,151650.0],["2003-09-22",11.2667,11.5333,10.8533,11.3333,119700.0],["2003-09-23",11.1,11.1,10.6067,10.7,140850.0],["2003-09-24",10.6467,10.8267,10.1267,10.7267,81450.0],["2003-09-25",10.7333,10.74,10.1667,10.2,85500.0],["2003-09-26",10.1467,10.2533,9.9333,10.0333,52200.0],["2003-09-29",10.2667,10.5,9.7733,10.32,94200.0],["2003-09-30",10.1533,10.1933,9.7867,10.0667,139800.0],["2003-10-01",9.94,10.64,9.8267,10.2133,117000.0],["2003-10-02",10.3267,10.3267,9.6533,9.82,78750.0],["2003-10-03",9.8533,10.06,9.6733,9.8333,327150.0],["2003-10-06",9.7867,10.0267,9.5333,9.7733,84600.0],["2003-10-07",9.5333,10.08,9.5333,10.0667,93600.0],["2003-10-08",10.1,10.1,9.8333,9.98,210450.0],["2003-10-09",10.0333,10.2,9.86,10.0,64500.0],["2003-10-10",9.8467,10.22,9.7667,10.0667,43800.0],["2003-10-13",10.0667,10.0667,9.8933,10.0,58200.0],["2003-10-14",10.1,10.1,9.5067,9.9933,87000.0],["2003-10-15",10.1,10.1,9.3667,9.3667,143550.0],["2003-10-16",9.7667,9.9267,8.9933,9.18,273300.0],["2003-10-17",9.3667,9.9,9.2,9.7667,411150.0],["2003-10-20",10.6667,11.6,10.1667,10.66,319200.0],["2003-10-21",10.8733,10.8733,10.1333,10.3067,109800.0],["2003-10-22",10.36,10.4067,10.0,10.0,52800.0],["2003-10-23",9.9133,10.2533,9.84,10.2533,49050.0],["2003-10-24",10.2333,10.2333,9.5733,9.9467,182400.0],["2003-10-27",9.8667,10.2867,9.8667,10.1267,92100.0],["2003-10-28",10.2867,10.2867,10.16,10.2667,49800.0],["2003-10-29",10.1067,10.3,10.1067,10.26,179550.0],["2003-10-30",10.3667,10.5,10.1667,10.2933,48150.0],["2003-10-31",10.5267,10.5267,9.9067,9.9067,76950.0],["2003-11-03",10.2267,10.6733,10.1667,10.62,87600.0],["2003-11-04",10.2267,10.6533,10.1733,10.5333,35250.0],["2003-11-05",10.5,11.1067,10.5,11.0533,265350.0],["2003-11-06",10.9333,11.1533,10.7733,10.84,152400.0],["2003-11-07",10.9333,10.9333,10.4933,10.6533,111300.0],["2003-11-10",10.4867,10.5,10.1067,10.3067,78750.0],["2003-11-11",10.22,10.5,10.1667,10.24,62850.0],["2003-11-12",10.5533,10.5867,10.2467,10.5867,39450.0],["2003-11-13",10.6267,11.02,10.5867,10.9,47250.0],["2003-11-14",11.0667,11.0667,10.42,10.6333,310800.0],["2003-11-17",10.6667,10.7667,10.2267,10.5667,87450.0],["2003-11-18",10.64,10.7733,10.5867,10.6467,43800.0],["2003-11-19",10.3533,10.8333,10.3533,10.7267,72750.0],["2003-11-20",10.5333,10.7333,10.5333,10.7333,370800.0],["2003-11-21",10.5867,10.7933,10.5867,10.7333,37950.0],["2003-11-24",10.8667,11.16,10.7,11.06,55500.0],["2003-11-25",10.9533,11.3,10.9133,11.2933,103350.0],["2003-11-26",11.1267,11.3267,10.8133,11.04,27450.0],["2003-11-28",10.84,11.24,10.84,11.0933,44850.0],["2003-12-01",11.3267,11.4267,11.1667,11.22,82350.0],["2003-12-02",11.0533,11.5333,11.0533,11.4,88200.0],["2003-12-03",11.5267,11.6267,11.2333,11.4333,42000.0],["2003-12-04",11.3133,11.6933,10.8067,11.2733,153000.0],["2003-12-05",10.94,11.36,10.94,11.2667,29700.0],["2003-12-08",11.0667,11.5467,11.0133,11.5467,40650.0],["2003-12-09",11.5333,11.7533,11.34,11.5067,34650.0],["2003-12-10",11.34,11.48,11.3267,11.36,36000.0],["2003-12-11",11.3333,11.5267,11.2,11.2067,71700.0],["2003-12-12",11.48,11.48,11.1667,11.2867,100800.0],["2003-12-15",12.0467,12.0467,10.94,11.2733,94200.0],["2003-12-16",10.9467,11.34,10.9467,11.3,73950.0],["2003-12-17",11.2467,11.58,11.2267,11.5333,84900.0],["2003-12-18",11.5067,11.9,11.4,11.9,97200.0],["2003-12-19",12.0,12.3,11.52,12.1467,165000.0],["2003-12-22",12.14,12.3267,11.9333,12.0267,128700.0],["2003-12-23",12.0467,12.2267,11.9467,12.04,50400.0],["2003-12-24",11.98,12.0333,11.6533,11.8133,23700.0],["2003-12-26",11.6133,11.9267,11.6133,11.8867,4500.0],["2003-12-29",12.1267,12.3333,11.68,12.16,54000.0],["2003-12-30",11.9467,12.5267,11.9467,12.38,53550.0],["2003-12-31",12.44,12.48,11.72,11.72,63150.0],["2004-01-02",11.8067,12.0133,11.4667,11.5733,37800.0],["2004-01-05",11.6067,11.8333,11.3467,11.5533,85350.0],["2004-01-06",11.6067,11.9333,11.5533,11.9333,148350.0],["2004-01-07",12.0,12.1667,11.9,12.1267,100650.0],["2004-01-08",12.1133,12.1667,11.9667,12.0533,141300.0],["2004-01-09",12.0733,12.16,11.6067,11.6067,195600.0],["2004-01-12",11.8533,12.0133,11.6667,11.9,69900.0],["2004-01-13",11.9,12.06,11.6133,12.0133,109650.0],["2004-01-14",12.0,12.1333,11.8333,12.0267,79200.0],["2004-01-15",12.0333,12.0333,11.5933,11.96,143550.0],["2004-01-16",11.92,12.08,11.6467,11.84,54450.0],["2004-01-20",11.7667,12.0,11.5,11.82,112950.0],["2004-01-21",11.7067,12.1667,11.6667,12.08,58500.0],["2004-01-22",12.16,12.28,11.9533,12.0533,95100.0],["2004-01-23",12.06,12.2333,11.6467,12.0667,113250.0],["2004-01-26",12.0667,12.4533,12.0667,12.2533,155550.0],["2004-01-27",12.2667,12.44,11.7733,11.9,85350.0],["2004-01-28",11.8,12.1533,11.42,11.5933,80100.0],["2004-01-29",11.8333,11.9,11.48,11.7333,171750.0],["2004-01-30",11.4667,11.7333,11.28,11.3333,145950.0],["2004-02-02",11.1733,11.5267,11.1533,11.4933,229800.0],["2004-02-03",11.38,11.7267,11.3467,11.66,112950.0],["2004-02-04",11.3933,11.6667,11.3133,11.34,185400.0],["2004-02-05",11.2533,11.54,11.2533,11.5333,137700.0],["2004-02-06",11.5067,12.1667,11.5067,12.0133,135900.0],["2004-02-09",12.1867,12.2,11.7267,11.8667,61350.0],["2004-02-10",11.6867,12.4,11.5533,12.4,61350.0],["2004-02-11",12.3267,12.44,12.2133,12.3467,72900.0],["2004-02-12",12.2467,12.5333,12.1667,12.3867,56850.0],["2004-02-13",12.4333,12.9333,12.42,12.6533,81600.0],["2004-02-17",12.4333,13.9,12.2267,13.8667,263250.0],["2004-02-18",13.9333,14.58,13.7333,14.14,231150.0],["2004-02-19",14.5333,14.9733,13.8333,13.9067,149850.0],["2004-02-20",14.0,14.66,13.6667,14.26,119250.0],["2004-02-23",14.6667,14.6667,13.6667,13.7933,100350.0],["2004-02-24",13.82,14.1667,13.4333,14.0,159900.0],["2004-02-25",14.0,14.0,13.4733,13.8333,60000.0],["2004-02-26",13.8,14.1667,13.6267,13.9333,116550.0],["2004-02-27",14.2,14.6667,13.8867,14.0333,98850.0],["2004-03-01",14.16,14.2667,14.1267,14.2667,92550.0],["2004-03-02",14.2667,14.6667,14.1,14.1933,148500.0],["2004-03-03",14.1933,14.5267,13.7467,13.7467,63000.0],["2004-03-04",13.98,14.0667,13.8667,14.0667,40050.0],["2004-03-05",14.0667,14.5,13.9933,14.0667,137400.0],["2004-03-08",14.0333,14.6333,13.9333,14.1867,107100.0],["2004-03-09",14.2533,15.4467,14.14,15.2,201000.0],["2004-03-10",15.4667,15.4667,14.7,14.7,49200.0],["2004-03-11",14.6933,14.82,13.9267,14.0267,99300.0],["2004-03-12",14.34,14.5,14.1333,14.3667,175800.0],["2004-03-15",14.5667,14.5667,13.8533,13.9,99600.0],["2004-03-16",14.6933,14.6933,14.0333,14.5667,60900.0],["2004-03-17",14.4333,14.8867,14.4333,14.8867,86250.0],["2004-03-18",15.0267,15.0267,14.1333,14.6733,105150.0],["2004-03-19",14.98,14.98,14.3267,14.6667,109200.0],["2004-03-22",14.48,14.98,14.02,14.1933,148350.0],["2004-03-23",14.1667,14.2933,13.74,13.8267,192000.0],["2004-03-24",14.0,14.0,13.8267,13.86,111750.0],["2004-03-25",13.8333,14.2867,13.8333,14.1733,584550.0],["2004-03-26",14.3,14.6667,13.9333,14.6667,43200.0],["2004-03-29",14.6667,14.8333,14.04,14.44,130500.0],["2004-03-30",14.4733,14.6533,14.42,14.6,50700.0],["2004-03-31",14.6467,14.74,14.4,14.5333,275550.0],["2004-04-01",14.4533,14.7067,14.34,14.5133,161700.0],["2004-04-02",14.6067,15.1533,14.6067,15.0133,69750.0],["2004-04-05",14.82,15.0667,14.54,14.9133,149850.0],["2004-04-06",14.9667,14.9667,14.5667,14.62,75450.0],["2004-04-07",14.6133,14.64,14.3333,14.3333,70200.0],["2004-04-08",14.8067,14.8533,14.28,14.36,108000.0],["2004-04-12",14.3067,14.64,14.3067,14.5,64500.0],["2004-04-13",14.3933,14.9733,14.3467,14.7933,223050.0],["2004-04-14",14.7267,15.4667,14.64,15.2467,203550.0],["2004-04-15",15.04,15.6533,15.04,15.2333,146550.0],["2004-04-16",15.1733,15.3333,14.9867,15.1133,66900.0],["2004-04-19",15.2133,15.68,15.04,15.68,141150.0],["2004-04-20",15.5667,16.12,15.3933,15.5667,383250.0],["2004-04-21",15.54,15.8267,15.4,15.8267,80250.0],["2004-04-22",16.0,16.2467,15.44,15.5,455100.0],["2004-04-23",15.5,15.68,15.5,15.6733,74700.0],["2004-04-26",15.78,15.7867,15.0533,15.1733,134400.0],["2004-04-27",15.2333,15.4067,15.2,15.2333,165150.0],["2004-04-28",15.2467,15.6067,15.2333,15.4067,182700.0],["2004-04-29",15.2667,15.5267,15.2267,15.2333,123300.0],["2004-04-30",15.5867,15.5867,15.08,15.2533,134400.0],["2004-05-03",15.4533,15.7,15.3333,15.5,257100.0],["2004-05-04",15.6667,15.6667,14.98,15.16,123300.0],["2004-05-05",15.18,15.6,15.18,15.2867,113850.0],["2004-05-06",15.3067,15.38,15.1067,15.1933,113100.0],["2004-05-07",15.18,15.2,14.4333,14.4333,102900.0],["2004-05-10",14.2667,14.48,13.98,14.28,104100.0],["2004-05-11",14.1467,14.5067,14.1467,14.4,99750.0],["2004-05-12",14.2733,14.3067,13.9333,14.22,147750.0],["2004-05-13",14.0333,14.26,13.9667,14.26,121050.0],["2004-05-14",14.2667,14.4733,14.0533,14.2867,105900.0],["2004-05-17",14.3533,14.3533,13.9467,13.9467,73050.0],["2004-05-18",13.9333,14.46,13.9333,14.46,166200.0],["2004-05-19",14.4667,14.5,14.2733,14.32,95850.0],["2004-05-20",14.2667,14.4533,14.2467,14.3867,167100.0],["2004-05-21",14.3,14.4267,14.0333,14.18,141600.0],["2004-05-24",14.0933,14.4667,14.0933,14.32,100500.0],["2004-05-25",14.3333,14.8533,14.3333,14.6867,217800.0],["2004-05-26",14.6933,14.8533,14.42,14.82,162000.0],["2004-05-27",14.82,15.1067,14.8067,15.0533,91950.0],["2004-05-28",15.1333,15.18,14.9,15.18,91050.0],["2004-06-01",15.2333,15.6667,14.9933,15.6067,121800.0],["2004-06-02",15.6133,15.6667,15.1933,15.3467,130050.0],["2004-06-03",15.6,15.6,15.16,15.1667,32100.0],["2004-06-04",15.4667,15.9867,15.1267,15.8333,280500.0],["2004-06-07",15.8667,16.8,15.7267,16.7133,376050.0],["2004-06-08",16.8133,17.0867,16.6867,16.8533,207000.0],["2004-06-09",17.1467,17.1733,16.9133,17.1667,285300.0],["2004-06-10",17.18,17.18,16.68,16.8867,144750.0],["2004-06-14",16.8667,16.8667,15.7533,16.1133,214050.0],["2004-06-15",16.3333,17.0333,16.3333,16.88,312750.0],["2004-06-16",17.02,17.6333,16.92,17.5267,151500.0],["2004-06-17",17.4,17.6667,16.84,17.36,206700.0],["2004-06-18",17.2,17.6133,17.1,17.6133,114900.0],["2004-06-21",17.6667,17.6667,17.2067,17.52,103950.0],["2004-06-22",17.3667,17.6,17.2,17.4533,206100.0],["2004-06-23",17.5467,18.1733,17.2933,18.02,297450.0],["2004-06-24",18.2,18.2933,17.6333,17.7133,286500.0],["2004-06-25",17.6333,18.02,17.6267,17.6667,195000.0],["2004-06-28",17.62,18.4267,17.6133,17.9533,144750.0],["2004-06-29",18.1,18.2867,17.7,17.7,143550.0],["2004-06-30",17.8,17.8667,17.54,17.5933,171450.0],["2004-07-01",17.5667,17.7533,16.6133,16.9333,322650.0],["2004-07-02",17.1667,17.3333,16.44,17.22,108600.0],["2004-07-06",17.1,17.5333,16.9667,17.24,153600.0],["2004-07-07",17.14,17.34,16.88,16.9067,114750.0],["2004-07-08",16.9333,17.3,16.5267,16.5733,77550.0],["2004-07-09",16.5733,16.6867,16.3267,16.4667,87750.0],["2004-07-12",16.5267,16.5267,15.84,16.3333,80250.0],["2004-07-13",16.3933,16.88,16.28,16.8733,67200.0],["2004-07-14",16.9,17.2267,16.5333,16.7267,105150.0],["2004-07-15",16.7267,17.0933,16.6467,16.7667,61350.0],["2004-07-16",17.0667,17.3933,16.1,16.2333,386100.0],["2004-07-19",16.3733,16.4733,15.96,16.14,162150.0],["2004-07-20",16.0133,16.7133,16.0133,16.6867,133500.0],["2004-07-21",16.7333,16.74,15.8333,16.0867,80250.0],["2004-07-22",15.98,16.2733,15.54,16.2533,76500.0],["2004-07-23",16.3467,16.3467,15.9133,16.1133,105450.0],["2004-07-26",16.28,16.28,15.9,16.12,186600.0],["2004-07-27",16.0667,16.6467,16.0333,16.4667,116250.0],["2004-07-28",16.66,16.76,16.12,16.6067,83550.0],["2004-07-29",16.8533,17.2133,16.6867,17.2133,109050.0],["2004-07-30",17.22,17.3267,17.1333,17.1667,133050.0],["2004-08-02",17.3333,17.3333,16.6,16.6333,360300.0],["2004-08-03",16.7133,16.7133,16.36,16.5533,125550.0],["2004-08-04",16.6,16.6667,16.3,16.5067,122100.0],["2004-08-05",16.4,16.6667,16.2133,16.28,153600.0],["2004-08-06",16.1,16.1,14.8067,14.92,279300.0],["2004-08-09",14.8133,15.6467,14.8133,15.4333,199050.0],["2004-08-10",15.3733,16.3,15.3733,16.3,92700.0],["2004-08-11",16.14,16.5867,15.6667,16.2267,191850.0],["2004-08-12",16.4267,16.4267,15.9933,16.2333,188400.0],["2004-08-13",16.2667,16.5533,16.1133,16.3533,101550.0],["2004-08-16",16.36,16.5267,16.0533,16.4733,161400.0],["2004-08-17",16.5933,16.6933,16.08,16.38,95850.0],["2004-08-18",16.3067,16.64,16.3067,16.6,86250.0],["2004-08-19",16.4867,16.4867,15.5867,15.7933,124650.0],["2004-08-20",15.8333,16.5,15.7333,16.3333,103350.0],["2004-08-23",11.9333,12.5,11.2,11.8667,3385350.0],["2004-08-24",11.8133,12.3733,11.7533,12.1067,1214850.0],["2004-08-25",12.2,12.2,12.0667,12.2,381150.0],["2004-08-26",12.2533,12.3133,12.1,12.24,315450.0],["2004-08-27",12.3067,12.3133,12.1667,12.18,141300.0],["2004-08-30",12.0933,12.1933,11.6733,12.0467,603300.0],["2004-08-31",12.0467,12.5267,12.0267,12.3733,183150.0],["2004-09-01",12.4867,12.92,12.3667,12.5333,369750.0],["2004-09-02",12.6267,12.9867,12.5,12.8333,189150.0],["2004-09-03",12.86,13.0667,12.7667,12.82,169950.0],["2004-09-07",12.84,13.0333,12.7533,12.8,225150.0],["2004-09-08",12.8267,13.0533,12.66,12.7,186900.0],["2004-09-09",12.8267,12.9,12.6333,12.6933,195000.0],["2004-09-10",12.66,12.7933,12.5267,12.6867,182550.0],["2004-09-13",12.7867,13.12,12.7267,13.0533,288600.0],["2004-09-14",13.1067,13.1333,13.0,13.0,109950.0],["2004-09-15",13.1,13.1,12.9,12.98,148200.0],["2004-09-16",13.06,13.2867,12.9067,12.9133,146700.0],["2004-09-17",13.3,13.3333,12.8733,12.92,222300.0],["2004-09-20",12.92,13.0667,12.72,12.8133,175350.0],["2004-09-21",12.8533,13.6267,12.8333,13.42,148650.0],["2004-09-22",13.3533,13.3533,12.7,12.82,172200.0],["2004-09-23",12.8667,12.8667,12.1,12.1,189000.0],["2004-09-24",12.1067,12.1067,11.7333,12.0067,182550.0],["2004-09-27",12.1267,12.1267,11.6867,11.9333,142350.0],["2004-09-28",12.0,12.1267,11.7,12.1133,256500.0],["2004-09-29",12.1,12.2267,11.74,11.8333,165000.0],["2004-09-30",11.9133,12.6333,11.8933,12.6267,372150.0],["2004-10-01",12.6333,13.2733,12.34,13.1667,226350.0],["2004-10-04",13.24,13.24,12.52,12.6867,186300.0],["2004-10-05",12.7667,13.18,12.62,12.84,217350.0],["2004-10-06",12.9933,13.66,12.9867,13.5667,231000.0],["2004-10-07",13.4933,13.6267,13.06,13.0733,209250.0],["2004-10-08",13.0733,13.0733,12.7067,12.86,94200.0],["2004-10-11",12.8667,12.8667,12.5667,12.7733,48900.0],["2004-10-12",12.6133,12.8267,12.5867,12.72,67050.0],["2004-10-13",12.5933,12.7133,12.3333,12.3333,89700.0],["2004-10-14",12.4,12.4,12.1733,12.3333,54150.0],["2004-10-15",12.2267,12.66,12.2267,12.6333,73800.0],["2004-10-18",12.6333,12.7933,12.3067,12.68,51150.0],["2004-10-19",12.6667,12.7,12.5067,12.5133,230550.0],["2004-10-20",12.4,12.9733,12.2267,12.8267,130800.0],["2004-10-21",12.9467,12.9467,12.4733,12.4867,132600.0],["2004-10-22",12.66,12.6733,12.1733,12.2867,221850.0],["2004-10-25",12.2267,12.4,11.92,12.0667,213000.0],["2004-10-26",12.0667,12.0667,11.9,12.0267,433050.0],["2004-10-27",11.9933,12.4,11.98,12.3333,521100.0],["2004-10-28",12.3,12.3133,11.9733,12.0,211800.0],["2004-10-29",12.1267,12.14,11.9067,12.0467,66000.0],["2004-11-01",12.0333,12.1333,11.9667,12.0667,129300.0],["2004-11-02",11.9933,12.1667,11.9867,12.0267,117450.0],["2004-11-03",12.0867,12.2667,12.06,12.2133,212250.0],["2004-11-04",12.14,12.6267,12.0667,12.6133,730950.0],["2004-11-05",12.66,12.9533,12.6,12.6867,279150.0],["2004-11-08",12.8267,12.8267,12.5733,12.7,78600.0],["2004-11-09",12.7933,13.0,12.5733,12.7733,582300.0],["2004-11-10",12.7667,13.28,12.6067,13.2267,234150.0],["2004-11-11",13.36,13.7333,13.24,13.6,304950.0],["2004-11-12",13.5867,13.8667,13.4533,13.8667,93300.0],["2004-11-15",13.8667,13.88,13.3467,13.3667,154200.0],["2004-11-16",13.4667,13.5667,13.3467,13.3933,124500.0],["2004-11-17",13.5,13.8333,13.4333,13.56,88200.0],["2004-11-18",13.5667,13.7933,13.5067,13.6533,78450.0],["2004-11-19",13.4867,13.6533,13.3933,13.5,167850.0],["2004-11-22",13.4,14.0333,13.3733,14.0333,202350.0],["2004-11-23",13.8867,14.0333,13.3533,13.7467,140400.0],["2004-11-24",13.8533,14.1667,13.7267,14.0533,34350.0],["2004-11-26",14.12,14.3,13.9533,13.9533,17550.0],["2004-11-29",14.24,14.4667,13.9,14.1133,61950.0],["2004-11-30",14.1267,14.1733,13.9533,14.1,64950.0],["2004-12-01",14.2267,14.5333,14.0667,14.28,177150.0],["2004-12-02",14.2667,14.38,14.0667,14.2333,90150.0],["2004-12-03",14.22,14.5133,13.9067,13.98,212250.0],["2004-12-06",13.9,14.3,13.8867,14.1667,152400.0],["2004-12-07",14.12,14.34,13.98,14.1133,394050.0],["2004-12-08",14.1467,14.5133,14.14,14.4667,119400.0],["2004-12-09",14.3467,14.4733,14.0867,14.1333,112950.0],["2004-12-10",14.0733,14.0867,13.6867,13.8467,100050.0],["2004-12-13",13.92,14.0667,13.3733,14.0667,140550.0],["2004-12-14",14.0533,14.08,13.86,14.08,54900.0],["2004-12-15",13.9333,14.14,13.8867,13.98,139800.0],["2004-12-16",14.1533,14.7667,13.9067,14.6867,156000.0],["2004-12-17",14.7667,14.7667,14.3667,14.4933,157050.0],["2004-12-20",14.4133,14.7333,14.06,14.46,110100.0],["2004-12-21",14.2667,15.1733,14.2667,15.0867,127350.0],["2004-12-22",15.0533,15.3667,15.0,15.28,184650.0],["2004-12-23",15.3733,15.6267,15.2067,15.52,46200.0],["2004-12-27",15.6333,15.6333,15.1933,15.3333,112050.0],["2004-12-28",15.3333,15.8667,15.28,15.8667,109200.0],["2004-12-29",15.8,15.8067,15.4667,15.6133,108150.0],["2004-12-30",15.4733,15.7533,15.4733,15.56,55500.0],["2004-12-31",15.6467,15.7667,15.4667,15.58,65250.0],["2005-01-03",15.54,15.6533,15.1067,15.28,214650.0],["2005-01-04",15.3,15.32,14.7,14.8,159750.0],["2005-01-05",14.5867,14.7733,13.9533,14.34,200700.0],["2005-01-06",14.4867,14.8267,14.2667,14.72,220800.0],["2005-01-07",14.82,15.0267,14.2733,14.3133,117300.0],["2005-01-10",14.4867,14.8933,14.34,14.3933,124950.0],["2005-01-11",14.62,14.62,14.22,14.2667,100650.0],["2005-01-12",14.28,14.28,13.9,14.18,93000.0],["2005-01-13",14.1867,14.1867,13.6533,13.8667,269550.0],["2005-01-14",13.9867,14.3533,13.9867,14.3067,127800.0],["2005-01-18",14.2733,14.4867,14.2267,14.38,145200.0],["2005-01-19",14.4867,14.5,13.9733,13.9733,82800.0],["2005-01-20",14.02,14.34,13.8133,13.8133,51450.0],["2005-01-21",13.9867,14.1467,13.4333,13.5067,120900.0],["2005-01-24",13.4133,13.7933,13.2,13.3667,71550.0],["2005-01-25",13.4533,13.6533,13.2733,13.6,87300.0],["2005-01-26",13.7267,14.9067,13.7267,14.8667,304200.0],["2005-01-27",14.9667,15.2133,14.5267,15.0,188400.0],["2005-01-28",14.8733,15.08,14.82,14.9467,114150.0],["2005-01-31",14.9933,15.76,14.96,15.6133,151350.0],["2005-02-01",15.8,15.8,15.12,15.2133,169800.0],["2005-02-02",15.06,15.2733,15.02,15.2733,190350.0],["2005-02-03",15.1,15.3933,15.1,15.3333,184800.0],["2005-02-04",15.3333,15.3333,14.7667,15.0333,122400.0],["2005-02-07",14.8933,14.9933,14.5333,14.5667,166350.0],["2005-02-08",14.5333,15.1933,14.5333,15.1067,178350.0],["2005-02-09",15.0267,15.2467,14.8733,14.9,66450.0],["2005-02-10",14.9067,15.0533,14.7,14.74,166200.0],["2005-02-11",14.8667,14.9933,14.5533,14.8,134550.0],["2005-02-14",14.7,15.22,14.7,14.98,42600.0],["2005-02-15",14.8333,14.9267,14.6667,14.7933,87750.0],["2005-02-16",14.8333,15.22,14.8333,15.1533,75900.0],["2005-02-17",15.0667,15.1533,14.44,14.5,242400.0],["2005-02-18",14.6333,14.6333,14.1133,14.2733,116850.0],["2005-02-22",14.4667,14.4667,13.7133,13.8533,141300.0],["2005-02-23",14.1333,14.16,13.84,13.9333,85050.0],["2005-02-24",13.8333,14.0333,13.7,13.9467,156450.0],["2005-02-25",13.9333,14.2,13.8533,14.1667,227700.0],["2005-02-28",14.2333,14.9133,14.2333,14.8,407850.0],["2005-03-01",14.8867,15.0867,14.8067,15.06,115200.0],["2005-03-02",15.26,15.2667,14.7933,14.7933,132600.0],["2005-03-03",15.0067,15.3267,14.7,15.0133,194550.0],["2005-03-04",15.2333,15.4333,15.0133,15.1667,132600.0],["2005-03-07",15.4067,15.74,14.9133,15.74,240750.0],["2005-03-08",15.8267,15.8267,15.32,15.4667,183000.0],["2005-03-09",15.5667,15.74,15.1933,15.4867,138450.0],["2005-03-10",15.6133,15.6133,14.38,14.4533,333900.0],["2005-03-11",14.3667,15.0267,14.3667,15.0,144900.0],["2005-03-14",15.0133,15.0133,14.6067,14.7133,115350.0],["2005-03-15",14.8533,15.04,14.5267,14.56,160200.0],["2005-03-16",14.5333,14.7333,14.36,14.5533,87600.0],["2005-03-17",14.3933,14.7,14.3333,14.64,69450.0],["2005-03-18",14.7267,14.8867,14.06,14.06,174150.0],["2005-03-21",14.06,14.2333,13.96,14.08,46350.0],["2005-03-22",14.2067,14.36,13.9467,13.9667,89400.0],["2005-03-23",13.94,14.0467,13.3133,13.46,125400.0],["2005-03-24",13.5467,13.7267,13.46,13.5133,117750.0],["2005-03-28",13.5667,13.7533,13.2133,13.4667,71550.0],["2005-03-29",13.6,13.6,12.84,12.92,162300.0],["2005-03-30",12.8067,13.0667,12.1467,12.3333,328650.0],["2005-03-31",12.3933,12.4067,12.1733,12.3933,306450.0],["2005-04-01",12.4,12.62,12.2533,12.4733,133800.0],["2005-04-04",12.6667,12.6733,12.3133,12.3933,184650.0],["2005-04-05",12.52,12.5333,12.3333,12.4333,54000.0],["2005-04-06",12.4667,12.68,12.4267,12.5733,87000.0],["2005-04-07",12.6933,12.6933,12.36,12.5,48450.0],["2005-04-08",12.56,12.56,11.6733,11.7267,221100.0],["2005-04-11",11.8267,11.8733,11.3867,11.4667,216900.0],["2005-04-12",11.4333,11.8,11.1667,11.68,137700.0],["2005-04-13",11.68,11.6933,11.1733,11.2667,101550.0],["2005-04-14",11.38,11.38,10.62,10.6333,190500.0],["2005-04-15",10.7067,10.9733,9.9467,10.04,189750.0],["2005-04-18",10.0667,10.4133,9.9533,10.2667,165000.0],["2005-04-19",10.3933,11.2,10.36,11.0,206850.0],["2005-04-20",11.1933,11.5933,10.9667,11.1667,200100.0],["2005-04-21",10.7267,11.6533,10.7267,11.5267,185850.0],["2005-04-22",11.52,11.52,10.68,10.8333,324300.0],["2005-04-25",10.9,10.9,10.5,10.6467,157800.0],["2005-04-26",10.6667,10.6667,10.0867,10.1933,233100.0],["2005-04-27",10.2,10.4133,9.9867,10.2333,199950.0],["2005-04-28",10.2,10.32,9.94,10.0,136350.0],["2005-04-29",10.0333,10.38,9.9333,10.1933,251400.0],["2005-05-02",10.14,10.6667,10.14,10.6667,118050.0],["2005-05-03",10.7267,11.0133,10.5933,10.78,91050.0],["2005-05-04",10.9133,11.5867,10.7467,11.3067,248400.0],["2005-05-05",11.2867,11.46,11.0067,11.1933,103950.0],["2005-05-06",11.1333,11.3667,11.02,11.1667,128850.0],["2005-05-09",11.34,11.3867,11.1667,11.3867,94200.0],["2005-05-10",11.1933,11.3667,10.88,10.98,96600.0],["2005-05-11",11.0067,11.26,10.7533,11.14,75450.0],["2005-05-12",11.3133,11.3133,10.5667,10.6267,93150.0],["2005-05-13",10.6867,10.8333,10.54,10.6333,118050.0],["2005-05-16",10.76,11.1133,10.68,11.0867,92550.0],["2005-05-17",10.9867,11.4067,10.9867,11.3733,194400.0],["2005-05-18",11.5,11.8533,11.36,11.7467,297000.0],["2005-05-19",11.66,11.7867,11.6,11.6,231600.0],["2005-05-20",11.6067,12.0467,11.5933,11.9667,96300.0],["2005-05-23",11.96,12.0667,11.78,12.0133,125700.0],["2005-05-24",12.0,12.0,11.6867,11.7867,153000.0],["2005-05-25",11.6733,11.9267,11.6,11.84,152400.0],["2005-05-26",11.94,12.0133,11.8333,11.8933,92850.0],["2005-05-27",12.0667,12.0667,11.7867,11.8267,69300.0],["2005-05-31",11.94,12.2667,11.56,12.1667,190350.0],["2005-06-01",12.1467,12.7067,12.14,12.7,125550.0],["2005-06-02",12.56,12.9267,12.5467,12.92,79950.0],["2005-06-03",12.9333,12.9667,12.76,12.9267,98250.0],["2005-06-06",12.8733,13.14,12.84,13.1267,107100.0],["2005-06-07",13.16,13.1667,12.7733,12.86,160500.0],["2005-06-08",12.82,12.82,12.2333,12.3667,157950.0],["2005-06-09",12.3,12.58,12.2667,12.52,118950.0],["2005-06-10",12.5933,12.6533,12.3933,12.62,112500.0],["2005-06-13",12.7,12.7,12.4067,12.5,141450.0],["2005-06-14",12.4667,12.54,12.1267,12.2733,482400.0],["2005-06-15",12.3,12.3867,12.1867,12.2467,148800.0],["2005-06-16",12.3333,12.4467,12.2733,12.3333,156900.0],["2005-06-17",12.4,12.4,12.1933,12.3067,157350.0],["2005-06-20",12.2667,12.32,12.0,12.0467,123450.0],["2005-06-21",12.06,12.1533,11.5667,11.6533,180450.0],["2005-06-22",11.6667,11.7067,11.36,11.6667,305100.0],["2005-06-23",11.64,11.82,11.3933,11.6667,133350.0],["2005-06-24",11.6667,11.78,11.3733,11.7467,224400.0],["2005-06-27",11.7467,11.94,11.68,11.8267,170550.0],["2005-06-28",11.8533,12.1267,11.7333,11.98,151500.0],["2005-06-29",11.9867,12.16,11.82,11.9933,147150.0],["2005-06-30",12.02,12.1533,11.7867,11.8667,94200.0],["2005-07-01",11.7733,12.0867,11.7733,11.9267,86250.0],["2005-07-05",11.9867,12.0133,11.5333,12.0,227250.0],["2005-07-06",12.0,12.1267,11.9333,12.1067,260700.0],["2005-07-07",10.4,10.8067,10.0667,10.6867,1443450.0],["2005-07-08",10.7133,10.7667,10.6533,10.7533,396750.0],["2005-07-11",10.76,10.96,10.7533,10.8733,472350.0],["2005-07-12",10.8733,11.2,10.8467,11.16,263250.0],["2005-07-13",11.0667,11.14,10.94,11.12,248700.0],["2005-07-14",11.2067,11.6,10.7533,11.34,342600.0],["2005-07-15",11.3,11.6133,11.3,11.4933,290850.0],["2005-07-18",11.5333,11.5667,11.3267,11.4867,142950.0],["2005-07-19",11.6333,11.82,11.52,11.72,253500.0],["2005-07-20",11.6733,12.1133,11.6133,12.0467,266550.0],["2005-07-21",12.0467,12.12,11.4533,11.5467,314100.0],["2005-07-22",11.5733,11.96,11.46,11.9333,539400.0],["2005-07-25",11.9333,12.0667,11.5467,11.58,183750.0],["2005-07-26",11.5933,12.3333,11.5733,12.1667,131550.0],["2005-07-27",12.18,12.3,11.9667,12.0467,99000.0],["2005-07-28",12.0,12.3667,11.9333,12.36,101550.0],["2005-07-29",12.28,12.34,11.68,12.0533,102600.0],["2005-08-01",12.0667,12.3933,12.0533,12.12,112800.0],["2005-08-02",12.1467,12.3467,12.0067,12.3467,81900.0],["2005-08-03",12.32,12.3267,12.0267,12.16,120600.0],["2005-08-04",12.0933,12.0933,11.6267,11.7867,130650.0],["2005-08-05",11.7667,11.8867,11.5533,11.7867,65250.0],["2005-08-08",11.76,12.0267,11.7533,11.76,71700.0],["2005-08-09",11.8667,12.1533,11.8667,11.9733,54750.0],["2005-08-10",12.0333,12.3267,11.86,11.9467,49650.0],["2005-08-11",11.8333,12.2333,11.82,12.2267,38250.0],["2005-08-12",12.1933,12.1933,11.6733,11.7867,59250.0],["2005-08-15",11.8467,12.0267,11.6667,11.9533,53550.0],["2005-08-16",11.8733,11.9867,11.42,11.4533,124200.0],["2005-08-17",11.5,11.76,11.4333,11.4333,60450.0],["2005-08-18",11.4333,11.5733,11.3733,11.44,70050.0],["2005-08-19",11.4133,11.6333,11.3667,11.4267,67200.0],["2005-08-22",11.5333,11.64,11.44,11.4867,65550.0],["2005-08-23",11.4933,11.58,11.3867,11.5,91800.0],["2005-08-24",11.4533,11.4733,11.02,11.2533,225450.0],["2005-08-25",11.2467,11.3333,11.18,11.32,62850.0],["2005-08-26",11.2933,11.2933,10.8333,10.9133,70050.0],["2005-08-29",10.7467,11.0,10.6,11.0,139050.0],["2005-08-30",10.9133,10.9333,10.6667,10.72,83550.0],["2005-08-31",10.66,10.84,10.66,10.7,105900.0],["2005-09-01",10.6667,11.1,10.6667,11.1,214650.0],["2005-09-02",11.1267,11.4533,11.1267,11.2867,50100.0],["2005-09-06",11.2667,11.6733,11.2667,11.5933,102300.0],["2005-09-07",11.5667,11.6733,11.4333,11.5,64950.0],["2005-09-08",11.4,11.4067,10.92,10.96,41550.0],["2005-09-09",10.9467,11.0533,10.86,11.0267,129150.0],["2005-09-12",10.98,11.12,10.8867,11.08,103050.0],["2005-09-13",11.0133,11.1267,10.8333,11.1067,24000.0],["2005-09-14",11.0533,11.2467,10.9733,11.1733,37800.0],["2005-09-15",11.1,11.1067,10.9133,11.0467,40950.0],["2005-09-16",11.1333,11.7667,11.02,11.62,197700.0],["2005-09-19",11.58,11.58,10.9467,11.1933,111600.0],["2005-09-20",11.1467,11.1933,10.6733,10.7,40050.0],["2005-09-21",10.64,10.7467,9.9267,10.06,298050.0],["2005-09-22",10.0133,10.2067,9.9133,10.02,144150.0],["2005-09-23",10.0,10.1467,9.8267,10.1467,174000.0],["2005-09-26",10.2467,10.54,10.18,10.2867,125700.0],["2005-09-27",10.3733,10.4667,9.9667,10.4667,94950.0],["2005-09-28",10.5133,10.58,9.9,10.12,173400.0],["2005-09-29",10.2533,10.5667,10.0867,10.56,95700.0],["2005-09-30",10.4933,10.6,10.3133,10.4733,95250.0],["2005-10-03",10.4267,10.6467,10.3333,10.34,90300.0],["2005-10-04",10.42,10.4933,10.22,10.2667,76350.0],["2005-10-05",10.1467,10.3333,10.0067,10.1067,122700.0],["2005-10-06",10.0533,10.38,9.9667,10.12,158700.0],["2005-10-07",10.2333,10.4467,10.0733,10.18,94800.0],["2005-10-10",10.12,10.4933,10.0933,10.2733,97050.0],["2005-10-11",10.3267,10.9333,10.2667,10.62,262800.0],["2005-10-12",10.56,10.78,9.9933,10.4933,88800.0],["2005-10-13",10.44,10.6,10.12,10.32,112500.0],["2005-10-14",10.44,10.6667,10.3,10.5667,70050.0],["2005-10-17",10.62,10.6933,10.4733,10.6267,38550.0],["2005-10-18",10.7,10.7467,10.06,10.06,83250.0],["2005-10-19",10.0533,10.3133,9.8,10.3133,108900.0],["2005-10-20",10.3,10.34,9.9067,10.2,80700.0],["2005-10-21",10.2,10.54,10.06,10.44,128250.0],["2005-10-24",10.4667,11.26,10.3933,11.2333,164700.0],["2005-10-25",11.14,11.3667,10.8467,11.02,69150.0],["2005-10-26",12.5667,12.6133,11.6667,11.74,383250.0],["2005-10-27",12.1533,12.1533,11.9533,11.9733,277800.0],["2005-10-28",11.9733,12.4467,11.86,12.2467,285000.0],["2005-10-31",12.42,13.92,12.3067,13.32,477450.0],["2005-11-01",13.16,13.5867,12.9733,13.2933,106200.0],["2005-11-02",13.1,14.12,13.1,13.7133,273000.0],["2005-11-03",13.9667,13.9667,13.6533,13.7667,174900.0],["2005-11-04",13.8333,13.8333,13.4733,13.74,153150.0],["2005-11-07",13.96,13.9933,13.7533,13.86,211500.0],["2005-11-08",13.9533,13.96,13.7467,13.9133,260250.0],["2005-11-09",13.94,14.0,13.7467,13.88,90900.0],["2005-11-10",13.9667,14.06,13.7267,14.0,109500.0],["2005-11-11",13.96,14.0933,13.94,14.0733,104550.0],["2005-11-14",14.2667,14.4267,14.0667,14.38,154500.0],["2005-11-15",14.3667,14.6467,14.1733,14.2133,193800.0],["2005-11-16",14.3133,14.62,14.14,14.44,100200.0],["2005-11-17",14.56,14.6533,14.4467,14.64,76200.0],["2005-11-18",14.74,14.88,14.56,14.7933,90750.0],["2005-11-21",15.02,15.1,14.2467,14.3533,351300.0],["2005-11-22",14.46,14.9333,14.4533,14.6333,267600.0],["2005-11-23",14.7067,14.9267,14.64,14.7733,67950.0],["2005-11-25",14.7,14.9267,14.7,14.8667,15300.0],["2005-11-28",14.6667,14.8067,13.2533,13.3733,379800.0],["2005-11-29",13.4,13.8667,13.26,13.5733,302100.0],["2005-11-30",13.6533,13.86,12.8333,13.14,300750.0],["2005-12-01",13.1667,14.0133,13.0933,13.5933,186600.0],["2005-12-02",13.5933,13.7933,13.4467,13.6,70200.0],["2005-12-05",13.4333,13.6467,13.3,13.58,181350.0],["2005-12-06",13.7,13.94,13.4933,13.9267,141150.0],["2005-12-07",14.0267,14.38,13.7667,14.26,312750.0],["2005-12-08",14.36,14.46,13.94,14.04,164850.0],["2005-12-09",14.0933,14.52,14.0733,14.3467,241350.0],["2005-12-12",14.4667,14.6667,14.3067,14.4667,201750.0],["2005-12-13",14.54,14.5667,14.1667,14.4067,116100.0],["2005-12-14",14.3333,14.6867,14.3333,14.68,107700.0],["2005-12-15",14.7533,14.8533,14.5533,14.7467,150000.0],["2005-12-16",14.8267,14.9667,14.72,14.9067,178500.0],["2005-12-19",14.7533,14.7867,14.0,14.38,179700.0],["2005-12-20",14.04,14.1667,13.8067,13.9133,222000.0],["2005-12-21",13.7933,14.42,13.78,14.3267,156600.0],["2005-12-22",14.2733,14.9733,14.2733,14.86,115500.0],["2005-12-23",14.9467,15.22,14.88,15.1133,58950.0],["2005-12-27",15.2333,15.3,14.5133,15.0,264150.0],["2005-12-28",15.0067,15.0067,14.1933,14.4,136800.0],["2005-12-29",14.3933,14.9333,14.3933,14.5867,63450.0],["2005-12-30",14.4467,14.6,14.1533,14.1667,105900.0],["2006-01-03",14.6667,14.9067,14.24,14.8667,141600.0],["2006-01-04",14.88,15.3333,14.88,15.2867,172650.0],["2006-01-05",15.2,15.3333,15.1733,15.3067,96750.0],["2006-01-06",15.3333,15.3333,14.8867,15.26,66000.0],["2006-01-09",15.14,15.6933,15.14,15.6533,100350.0],["2006-01-10",15.6333,16.2933,15.42,15.98,135600.0],["2006-01-11",16.0867,16.2533,15.8467,16.2133,171900.0],["2006-01-12",16.2467,16.7667,16.1133,16.76,282300.0],["2006-01-13",16.7667,16.78,16.2867,16.3,846000.0],["2006-01-17",16.3467,16.4,16.0867,16.1667,253650.0],["2006-01-18",16.0867,16.2667,15.8467,16.0267,166350.0],["2006-01-19",16.0267,16.2533,15.9733,16.12,199200.0],["2006-01-20",16.26,16.26,15.8067,15.9067,245100.0],["2006-01-23",15.7467,16.0133,15.68,15.98,151050.0],["2006-01-24",16.0667,16.82,15.9467,16.82,187350.0],["2006-01-25",17.9667,19.42,17.56,18.6933,963450.0],["2006-01-26",18.5933,18.72,18.3267,18.68,457950.0],["2006-01-27",18.6667,18.7467,18.1067,18.2533,256650.0],["2006-01-30",18.2667,18.2667,18.0267,18.1667,163800.0],["2006-01-31",18.2667,18.2667,17.6667,17.8533,341400.0],["2006-02-01",17.3867,17.66,17.3133,17.48,432000.0],["2006-02-02",17.5867,17.5933,17.1267,17.3933,279450.0],["2006-02-03",17.2133,17.56,17.2133,17.34,169350.0],["2006-02-06",17.2867,17.3467,17.0533,17.2667,217650.0],["2006-02-07",17.3067,17.68,17.2867,17.4733,297600.0],["2006-02-08",17.5533,17.5533,17.2467,17.34,189900.0],["2006-02-09",17.52,17.52,17.34,17.42,106200.0],["2006-02-10",17.32,17.4267,16.88,17.24,311850.0],["2006-02-13",17.0333,18.0867,17.02,17.9867,204600.0],["2006-02-14",17.9467,18.2933,17.5333,18.1467,212400.0],["2006-02-15",18.22,18.2867,17.8267,17.9733,207900.0],["2006-02-16",18.1,18.2333,17.7667,18.0,164550.0],["2006-02-17",17.9333,18.1267,17.76,17.9467,77100.0],["2006-02-21",18.12,18.3267,17.4667,17.5267,132150.0],["2006-02-22",17.7133,18.0,17.6133,17.8,186300.0],["2006-02-23",17.6533,17.9533,17.4533,17.5,174150.0],["2006-02-24",17.6,17.9867,17.3333,17.8867,233400.0],["2006-02-27",17.84,18.22,17.84,17.9867,400800.0],["2006-02-28",18.0,18.02,17.4467,18.02,181200.0],["2006-03-01",18.1467,18.8733,17.92,18.6667,321600.0],["2006-03-02",18.6333,18.8067,18.16,18.28,168000.0],["2006-03-03",18.1533,18.5,17.8467,18.28,133350.0],["2006-03-06",18.14,18.42,18.08,18.3267,196350.0],["2006-03-07",18.3,18.6333,18.2133,18.5067,258600.0],["2006-03-08",18.48,18.7267,18.2467,18.5,282000.0],["2006-03-09",18.5333,19.3533,18.4667,18.9867,275400.0],["2006-03-10",18.82,19.5933,18.6933,19.48,202650.0],["2006-03-13",19.6733,20.42,19.6667,20.32,429600.0],["2006-03-14",20.5,20.8533,20.22,20.3667,264600.0],["2006-03-15",20.46,20.7867,20.4067,20.7,223500.0],["2006-03-16",20.7067,21.02,20.12,20.2733,408600.0],["2006-03-17",19.2333,19.7733,19.2333,19.6733,470100.0],["2006-03-20",19.8333,20.4,19.7733,19.9,282000.0],["2006-03-21",19.9733,20.0133,19.68,19.8867,236250.0],["2006-03-22",19.9267,19.98,19.34,19.9,220500.0],["2006-03-23",19.9467,19.9733,18.7667,19.3733,398550.0],["2006-03-24",19.4667,19.6133,19.1733,19.4267,205650.0],["2006-03-27",19.4267,19.6133,19.0667,19.2867,326250.0],["2006-03-28",19.1933,19.36,19.0267,19.3133,177000.0],["2006-03-29",19.4667,19.4733,19.2133,19.36,317700.0],["2006-03-30",19.5733,19.7467,19.1267,19.2933,135900.0],["2006-03-31",19.3667,19.4667,19.3,19.4067,316200.0],["2006-04-03",19.6533,19.7067,18.9333,19.3,272100.0],["2006-04-04",19.3733,19.7467,19.2267,19.66,268500.0],["2006-04-05",19.7467,20.0867,19.6667,20.0267,277650.0],["2006-04-06",20.06,20.1067,19.86,19.9267,202650.0],["2006-04-07",20.06,20.1667,19.4867,19.9933,165450.0],["2006-04-10",19.36,20.1,19.36,20.0533,226350.0],["2006-04-11",19.8467,19.96,19.4533,19.5,214050.0],["2006-04-12",19.4733,20.0,19.08,19.9533,136350.0],["2006-04-13",19.9933,20.0533,19.56,19.8733,138300.0],["2006-04-17",19.9467,19.9467,19.4,19.46,224250.0],["2006-04-18",19.6,20.0667,19.46,20.0,282750.0],["2006-04-19",20.14,20.16,19.8133,19.9867,147300.0],["2006-04-20",20.0067,20.5,19.7867,20.04,284400.0],["2006-04-21",18.1467,19.2667,18.0,18.3,2115750.0],["2006-04-24",18.1733,18.2467,17.38,17.4,540300.0],["2006-04-25",17.5667,17.8267,17.4,17.7667,621450.0],["2006-04-26",17.7667,17.9133,17.5067,17.76,370500.0],["2006-04-27",17.76,18.1733,17.3733,17.8867,441900.0],["2006-04-28",17.9667,17.9667,17.3333,17.5133,433050.0],["2006-05-01",17.6667,17.6733,17.3333,17.3333,456600.0],["2006-05-02",17.4,17.5267,17.0,17.0733,355800.0],["2006-05-03",17.0,17.5067,16.9867,17.3733,285150.0],["2006-05-04",17.4467,18.04,17.2333,18.04,378750.0],["2006-05-05",18.2267,18.2667,17.9867,18.0,304350.0],["2006-05-08",18.02,18.3267,17.6533,18.3,315450.0],["2006-05-09",18.32,18.4267,18.0067,18.3333,345000.0],["2006-05-10",18.2667,18.4733,17.7,17.8267,278850.0],["2006-05-11",17.7667,18.0867,17.3333,18.0533,420600.0],["2006-05-12",18.06,18.06,17.46,17.46,328050.0],["2006-05-15",17.2,17.2533,17.0333,17.1533,277050.0],["2006-05-16",17.24,17.24,16.6733,16.8467,197100.0],["2006-05-17",16.7867,17.1067,16.5733,16.8667,243000.0],["2006-05-18",16.9333,17.1,16.5733,16.6533,274650.0],["2006-05-19",16.6267,16.9933,16.5,16.8,310200.0],["2006-05-22",16.7333,16.74,15.4133,15.7133,512250.0],["2006-05-23",15.82,16.7267,15.6533,16.1667,553500.0],["2006-05-24",17.2133,17.2133,16.4467,16.46,787800.0],["2006-05-25",16.5467,16.8467,16.54,16.7533,315600.0],["2006-05-26",16.7333,17.0,16.34,16.6267,123150.0],["2006-05-30",16.4933,16.62,15.9667,16.4067,334800.0],["2006-05-31",16.4,16.5267,16.04,16.3133,245850.0],["2006-06-01",16.36,17.3867,16.18,16.9933,279600.0],["2006-06-02",17.0667,17.2333,16.66,17.12,217050.0],["2006-06-05",17.0267,17.1,16.7733,17.04,364500.0],["2006-06-06",17.1267,17.14,16.3133,16.6467,240450.0],["2006-06-07",16.7133,16.74,16.1467,16.1733,132300.0],["2006-06-08",16.08,16.84,16.0267,16.72,185100.0],["2006-06-09",16.82,16.9333,16.5533,16.6,174150.0],["2006-06-12",16.5867,16.7267,16.3333,16.4333,171450.0],["2006-06-13",16.4933,16.6,15.88,15.9867,230550.0],["2006-06-14",16.0933,16.36,15.8067,16.2333,209100.0],["2006-06-15",16.5333,17.2067,16.4667,17.0,271500.0],["2006-06-16",16.9733,17.5067,16.9133,17.1333,456300.0],["2006-06-19",17.2667,17.6333,17.1133,17.38,201750.0],["2006-06-20",17.4267,17.5867,16.9467,17.0467,102900.0],["2006-06-21",17.1267,18.0267,17.1267,17.5933,154800.0],["2006-06-22",17.4933,17.8,17.24,17.7333,198600.0],["2006-06-23",17.8,18.42,17.74,18.3867,265050.0],["2006-06-26",18.4533,18.5267,18.2533,18.5,174900.0],["2006-06-27",18.5667,18.6067,17.7467,17.8733,276000.0],["2006-06-28",17.9933,18.4,17.9,18.0467,258750.0],["2006-06-29",18.1667,18.6667,18.1667,18.4733,186150.0],["2006-06-30",18.5467,18.56,18.2,18.3533,512100.0],["2006-07-03",19.1067,19.3333,18.5733,18.9467,481500.0],["2006-07-05",18.7667,19.0333,18.3133,18.3333,463500.0],["2006-07-06",18.3267,18.74,18.2133,18.42,288600.0],["2006-07-07",18.3867,18.3867,17.8867,18.04,244050.0],["2006-07-10",18.0467,18.2867,17.9333,18.06,149100.0],["2006-07-11",18.0333,18.4867,17.54,18.3933,260850.0],["2006-07-12",18.32,18.4733,18.26,18.2933,131250.0],["2006-07-13",18.1267,18.1267,17.3467,17.5933,213750.0],["2006-07-14",17.56,17.56,16.8667,17.0667,102150.0],["2006-07-17",17.2,17.8467,17.1267,17.58,191550.0],["2006-07-18",17.7133,18.0467,17.6,17.9467,213600.0],["2006-07-19",17.8867,18.4867,17.8867,18.1667,364650.0],["2006-07-20",18.0733,18.4867,17.22,17.4133,251550.0],["2006-07-21",18.4,18.6667,17.46,18.66,871350.0],["2006-07-24",19.2333,19.2333,18.7,18.8333,418950.0],["2006-07-25",19.32,19.7867,18.5067,18.58,613200.0],["2006-07-26",18.4733,18.86,18.34,18.3533,648750.0],["2006-07-27",18.5333,18.6667,18.1733,18.2333,300900.0],["2006-07-28",18.42,18.9667,18.32,18.42,324900.0],["2006-07-31",18.08,19.3333,18.08,18.7933,550950.0],["2006-08-01",19.2133,19.2133,18.64,18.6533,267000.0],["2006-08-02",18.8733,19.2733,18.7067,19.2267,332550.0],["2006-08-03",19.1333,19.8267,19.0867,19.6,405600.0],["2006-08-04",19.1133,20.1933,19.1133,19.88,306300.0],["2006-08-07",20.2333,20.2667,19.7,20.1467,183000.0],["2006-08-08",20.1133,20.4933,19.78,19.82,282000.0],["2006-08-09",20.1267,20.5,18.1933,18.3933,436650.0],["2006-08-10",18.12,19.3933,18.0333,19.3,444750.0],["2006-08-11",19.1533,19.3133,18.96,19.0533,248850.0],["2006-08-14",19.06,19.86,18.6667,19.4133,233700.0],["2006-08-15",19.6667,20.6067,19.44,20.6067,339750.0],["2006-08-16",20.8667,21.6133,20.82,21.38,324300.0],["2006-08-17",21.38,21.6,20.1867,20.6,193200.0],["2006-08-18",20.6667,21.3067,20.5667,20.9867,246750.0],["2006-08-21",20.8733,21.24,20.7267,20.7267,200250.0],["2006-08-22",20.7267,20.9467,20.34,20.4867,165900.0],["2006-08-23",20.5867,21.0733,20.1333,20.3,159000.0],["2006-08-24",20.42,20.7533,19.74,20.2067,206100.0],["2006-08-25",20.1,20.4133,19.4867,20.1,237000.0],["2006-08-28",20.16,21.08,20.16,20.8733,164550.0],["2006-08-29",20.9333,21.2467,20.4,20.9333,133950.0],["2006-08-30",20.88,21.2,20.56,20.6667,105450.0],["2006-08-31",20.7533,21.12,20.4467,20.5,228900.0],["2006-09-01",20.56,21.1933,20.3867,20.5133,423150.0],["2006-09-05",20.6,21.0,20.42,20.5733,211500.0],["2006-09-06",20.44,20.5667,20.02,20.12,147300.0],["2006-09-07",20.0,20.3333,19.9,20.2267,358950.0],["2006-09-08",20.3467,20.7333,20.3,20.7333,185550.0],["2006-09-11",20.64,20.8733,20.3733,20.7533,237900.0],["2006-09-12",20.82,22.0,20.82,22.0,288750.0],["2006-09-13",22.0333,22.4667,22.0333,22.3133,298350.0],["2006-09-14",22.3333,22.3333,21.8533,21.9867,169500.0],["2006-09-15",22.1333,22.4667,21.7533,22.0133,356700.0],["2006-09-18",22.26,22.48,21.9667,22.2267,194550.0],["2006-09-19",22.0667,22.4667,20.7467,22.34,561000.0],["2006-09-20",22.3333,22.4867,22.0267,22.3133,181200.0],["2006-09-21",22.42,22.6933,21.5133,21.5667,410700.0],["2006-09-22",21.6267,21.74,21.1733,21.32,176850.0],["2006-09-25",21.38,21.38,21.0533,21.1333,329100.0],["2006-09-26",21.1667,21.8133,21.0533,21.52,217200.0],["2006-09-27",21.4,21.6133,21.3333,21.5733,232650.0],["2006-09-28",21.6867,22.28,21.58,22.1733,318300.0],["2006-09-29",22.1,22.1,21.38,21.7333,370800.0],["2006-10-02",20.9533,21.4133,20.3267,20.68,442200.0],["2006-10-03",20.5067,20.7667,19.7533,20.3867,449250.0],["2006-10-04",20.4,21.26,20.1,20.92,337950.0],["2006-10-05",20.8333,21.7733,20.58,21.6667,434850.0],["2006-10-06",21.68,22.0,21.3133,21.96,247500.0],["2006-10-09",22.0067,22.66,21.6333,22.0533,362850.0],["2006-10-10",22.0533,22.8667,22.0533,22.82,242850.0],["2006-10-11",22.8133,22.8133,22.08,22.5267,236550.0],["2006-10-12",22.7133,23.18,22.6667,23.16,168300.0],["2006-10-13",23.0533,23.6267,23.04,23.5267,158400.0],["2006-10-16",23.5933,24.1133,23.5133,23.82,158700.0],["2006-10-17",23.42,23.6667,21.86,22.6867,581100.0],["2006-10-18",22.8267,23.2667,21.3333,21.6267,364350.0],["2006-10-19",21.6533,21.78,21.4533,21.6467,382800.0],["2006-10-20",21.7333,22.3667,21.4467,22.2,214500.0],["2006-10-23",22.0,22.1333,20.4267,21.0333,422400.0],["2006-10-24",20.9133,21.4867,20.5533,21.3467,380100.0],["2006-10-25",18.7733,19.2933,17.9333,18.0133,1282200.0],["2006-10-26",18.0333,18.04,17.2,17.3067,678300.0],["2006-10-27",17.3333,18.1667,17.1667,17.4667,548550.0],["2006-10-30",17.4667,18.7733,17.3333,18.7333,476550.0],["2006-10-31",18.2867,18.7067,17.8333,17.8667,631050.0],["2006-11-01",18.0333,18.2067,17.7533,17.8933,324600.0],["2006-11-02",17.8333,17.9667,17.4667,17.5333,415650.0],["2006-11-03",17.6,17.6667,16.96,17.2933,433800.0],["2006-11-06",17.4,18.26,17.3733,18.1867,325200.0],["2006-11-07",18.2467,18.5,17.9933,18.24,365100.0],["2006-11-08",18.1867,18.5067,18.0,18.3867,128850.0],["2006-11-09",18.4933,18.4933,17.7867,17.9533,262200.0],["2006-11-10",18.0067,18.6467,17.7867,18.62,128250.0],["2006-11-13",18.6533,18.6533,18.2467,18.4467,277800.0],["2006-11-14",18.52,18.94,18.2733,18.8333,261450.0],["2006-11-15",18.84,19.0,18.7533,18.86,178650.0],["2006-11-16",18.9733,18.9733,18.4,18.72,131250.0],["2006-11-17",18.7,19.0533,18.56,18.9333,194850.0],["2006-11-20",18.98,19.24,18.0067,18.4,164550.0],["2006-11-21",18.4,18.5067,18.26,18.48,123450.0],["2006-11-22",18.4333,18.5933,18.2933,18.48,128850.0],["2006-11-24",18.38,18.3867,18.1667,18.2333,38250.0],["2006-11-27",18.1133,19.0467,18.0133,18.8,532200.0],["2006-11-28",18.8,18.8,18.2067,18.3867,120300.0],["2006-11-29",18.4533,18.4533,16.9333,16.96,450450.0],["2006-11-30",17.0467,17.54,16.3667,16.5267,521100.0],["2006-12-01",16.54,16.7933,16.3467,16.52,295350.0],["2006-12-04",16.5133,17.2333,16.3667,16.66,285750.0],["2006-12-05",16.7867,17.36,16.56,17.2867,318750.0],["2006-12-06",17.1733,17.5133,17.0933,17.4133,184350.0],["2006-12-07",17.4,17.4933,16.4733,17.0267,335250.0],["2006-12-08",17.0333,17.0467,16.5,16.5267,235500.0],["2006-12-11",16.54,16.6,16.2267,16.2333,238050.0],["2006-12-12",16.2733,16.4133,15.8333,15.8467,217950.0],["2006-12-13",15.9067,16.14,15.7333,16.0667,265500.0],["2006-12-14",16.1333,16.56,15.9933,16.3667,223650.0],["2006-12-15",16.4467,16.62,15.9933,16.02,167400.0],["2006-12-18",15.98,16.38,15.44,15.4667,216600.0],["2006-12-19",15.4,15.48,15.2,15.3733,144300.0],["2006-12-20",15.4333,15.72,15.3,15.6267,203400.0],["2006-12-21",15.6733,15.9933,15.52,15.52,203250.0],["2006-12-22",15.4667,15.9,15.4667,15.62,191400.0],["2006-12-26",15.56,15.92,15.5,15.66,142800.0],["2006-12-27",15.4267,16.1533,15.4267,15.9133,340050.0],["2006-12-28",15.8467,16.0,15.6533,15.6533,125850.0],["2006-12-29",15.6533,15.9467,15.46,15.4733,149700.0],["2007-01-03",15.5533,16.0533,15.5533,15.82,231750.0],["2007-01-04",15.8267,16.5133,15.8267,16.46,268650.0],["2007-01-05",16.3533,16.38,15.9267,16.0267,189300.0],["2007-01-08",16.08,16.26,15.9733,16.02,132450.0],["2007-01-09",16.0333,16.2667,16.0333,16.1467,186900.0],["2007-01-10",16.1,16.24,16.0267,16.14,142350.0],["2007-01-11",16.14,17.0,16.14,16.5533,141300.0],["2007-01-12",16.54,17.2867,16.5,17.2667,224850.0],["2007-01-16",17.2667,17.4733,17.14,17.1867,291600.0],["2007-01-17",17.1,17.42,17.1,17.2067,167700.0],["2007-01-18",17.1667,17.3,17.0667,17.2,256500.0],["2007-01-19",17.1533,17.4467,17.1533,17.3933,142500.0],["2007-01-22",17.4467,17.5067,16.7,16.76,194100.0],["2007-01-23",16.7467,17.2667,16.6667,17.0067,165450.0],["2007-01-24",17.0667,17.3267,16.8667,17.08,89100.0],["2007-01-25",17.06,17.4733,16.74,16.88,289200.0],["2007-01-26",16.9933,17.3067,16.5533,17.1667,264900.0],["2007-01-29",17.0867,17.4533,16.94,17.4467,177150.0],["2007-01-30",17.0067,17.9533,17.0067,17.9333,217800.0],["2007-01-31",18.0333,18.4667,17.7067,17.7667,236400.0],["2007-02-01",17.74,18.04,17.3333,17.52,305100.0],["2007-02-02",17.6,18.0067,17.6,17.8133,124500.0],["2007-02-05",17.7267,17.88,17.3467,17.5933,166350.0],["2007-02-06",17.5533,17.64,16.66,17.0267,372750.0],["2007-02-07",16.9933,17.3267,16.88,17.1467,234750.0],["2007-02-08",17.0733,17.0933,16.46,16.4667,161250.0],["2007-02-09",16.5267,16.8133,16.3067,16.4333,218550.0],["2007-02-12",16.2467,16.4667,16.0533,16.4333,127050.0],["2007-02-13",16.38,17.1067,16.2933,16.92,103500.0],["2007-02-14",16.8867,17.62,16.88,17.5333,134250.0],["2007-02-15",17.4733,17.5467,16.9267,17.2533,160650.0],["2007-02-16",17.2933,17.4133,17.04,17.34,113550.0],["2007-02-20",17.26,17.44,17.0333,17.4067,103050.0],["2007-02-21",17.4133,17.6267,17.1933,17.4067,85650.0],["2007-02-22",17.6867,18.8933,17.5333,18.7333,350700.0],["2007-02-23",18.6467,18.9,18.6333,18.8533,231000.0],["2007-02-26",18.9133,18.9933,18.32,18.44,213750.0],["2007-02-27",18.2267,18.4133,18.0667,18.1133,205050.0],["2007-02-28",18.06,18.46,17.9133,18.16,201750.0],["2007-03-01",17.9533,18.0,17.6267,17.8867,198600.0],["2007-03-02",17.7533,17.8733,17.22,17.3333,200700.0],["2007-03-05",17.1333,17.5133,17.0467,17.2,161850.0],["2007-03-06",17.36,17.6267,17.2,17.3533,226200.0],["2007-03-07",17.4133,17.6133,17.3333,17.4,85200.0],["2007-03-08",17.5067,17.64,17.1867,17.3667,171750.0],["2007-03-09",17.48,17.66,17.4067,17.5867,121650.0],["2007-03-12",17.5067,17.66,17.2,17.2133,152250.0],["2007-03-13",17.1267,17.6667,17.1133,17.22,149850.0],["2007-03-14",17.1267,17.46,16.46,16.66,208350.0],["2007-03-15",16.5933,17.8267,16.5933,17.7333,135450.0],["2007-03-16",17.7267,17.7333,17.18,17.26,188250.0],["2007-03-19",17.34,17.6467,16.9867,17.08,178950.0],["2007-03-20",17.0067,17.3667,16.8067,17.3467,106950.0],["2007-03-21",17.3,17.6333,17.2267,17.5133,75600.0],["2007-03-22",17.5333,18.4933,17.5333,18.3,162750.0],["2007-03-23",18.2333,18.5733,18.2333,18.4533,116700.0],["2007-03-26",18.4533,18.5267,17.8667,17.8733,78900.0],["2007-03-27",17.78,17.78,17.0,17.16,270300.0],["2007-03-28",17.0333,17.1,16.1133,16.1133,340800.0],["2007-03-29",16.22,16.3467,15.6733,15.8867,313500.0],["2007-03-30",15.96,16.0667,15.6733,15.8333,189750.0],["2007-04-02",15.7933,16.1267,15.2067,15.6533,282450.0],["2007-04-03",15.72,16.1467,15.72,15.8933,215850.0],["2007-04-04",15.92,15.9733,15.64,15.6667,140400.0],["2007-04-05",15.6933,16.02,15.5333,15.9067,231450.0],["2007-04-09",16.0067,16.42,15.8667,16.1667,241200.0],["2007-04-10",16.1333,16.3333,16.1,16.1533,77550.0],["2007-04-11",16.2133,16.24,15.7267,15.9533,166500.0],["2007-04-12",15.7,16.2133,15.6933,16.1333,277950.0],["2007-04-13",16.08,16.34,15.9,15.92,124350.0],["2007-04-16",16.0133,16.56,16.0133,16.32,169050.0],["2007-04-17",16.2667,16.4333,16.2,16.34,180900.0],["2007-04-18",16.2667,16.4467,15.8933,15.9333,205350.0],["2007-04-19",15.8333,16.6333,15.7533,16.54,189600.0],["2007-04-20",18.1533,20.2467,16.9333,19.76,1300650.0],["2007-04-23",20.0,20.0,19.1333,19.26,420600.0],["2007-04-24",19.2267,19.8133,19.2267,19.3467,632400.0],["2007-04-25",19.4933,20.0,19.4333,19.86,355500.0],["2007-04-26",19.76,19.78,19.4533,19.6467,392400.0],["2007-04-27",19.5133,19.76,19.5133,19.5933,320700.0],["2007-04-30",19.66,19.9533,18.64,18.6933,448800.0],["2007-05-01",19.1067,19.3467,18.8267,19.0333,371850.0],["2007-05-02",18.8067,19.5333,18.8067,19.3,616650.0],["2007-05-03",19.4667,19.6467,19.0267,19.1867,257850.0],["2007-05-04",19.1867,19.5067,19.0267,19.1867,158550.0],["2007-05-07",19.2467,19.4867,19.0733,19.3,194550.0],["2007-05-08",19.1667,19.2733,18.6333,19.22,97050.0],["2007-05-09",19.06,19.34,19.06,19.08,67500.0],["2007-05-10",18.92,19.0933,18.28,18.36,169350.0],["2007-05-11",18.8067,19.34,18.4267,19.1867,124200.0],["2007-05-14",19.1867,19.1867,18.3867,18.4133,130050.0],["2007-05-15",18.36,19.5267,18.36,18.7267,140850.0],["2007-05-16",18.72,18.9667,18.3,18.92,88050.0],["2007-05-17",18.8267,18.8267,18.2,18.54,161100.0],["2007-05-18",18.6267,18.7467,18.2067,18.4133,106050.0],["2007-05-21",18.32,18.4267,18.2867,18.3267,117150.0],["2007-05-22",18.28,19.38,18.28,19.32,148800.0],["2007-05-23",19.3133,19.56,18.9467,19.26,166650.0],["2007-05-24",19.1933,19.4467,18.8,18.9333,169650.0],["2007-05-25",18.9333,18.9467,18.6267,18.7267,86550.0],["2007-05-29",18.7867,19.0467,18.6133,18.8133,71550.0],["2007-05-30",18.6667,19.2467,18.6333,19.22,145500.0],["2007-05-31",19.36,19.4,18.8867,19.06,115200.0],["2007-06-01",19.1867,19.1867,18.3733,18.6333,118500.0],["2007-06-04",18.62,19.3,18.5267,18.68,169500.0],["2007-06-05",18.5733,18.8933,18.4267,18.5333,105150.0],["2007-06-06",18.3867,18.54,17.5067,17.9067,160800.0],["2007-06-07",17.7933,18.1467,17.6933,17.8067,242550.0],["2007-06-08",17.8,18.0467,17.6467,17.86,92700.0],["2007-06-11",17.88,18.42,17.84,17.8467,114000.0],["2007-06-12",17.7733,17.9467,17.7333,17.8467,138600.0],["2007-06-13",17.8533,18.38,17.7067,18.28,105150.0],["2007-06-14",18.3267,18.7533,18.3267,18.6733,225300.0],["2007-06-15",19.0067,19.1467,18.3267,18.4533,204150.0],["2007-06-18",18.42,18.42,17.76,18.12,195150.0],["2007-06-19",17.9667,17.9733,17.4133,17.76,364650.0],["2007-06-20",17.7933,17.8733,17.4133,17.6067,236550.0],["2007-06-21",17.5533,18.0133,17.44,17.92,114300.0],["2007-06-22",17.92,18.3,17.66,17.7867,407100.0],["2007-06-25",17.74,18.7133,17.7133,18.7133,287400.0],["2007-06-26",18.7733,18.9533,18.0,18.02,250350.0],["2007-06-27",17.8933,19.1067,17.7067,18.9867,215700.0],["2007-06-28",18.8,18.8,18.0733,18.5667,141000.0],["2007-06-29",18.64,18.66,18.14,18.1733,157650.0],["2007-07-02",18.3067,18.4,17.6467,18.0,207900.0],["2007-07-03",18.0067,18.6,17.8333,18.3733,125250.0],["2007-07-05",18.3067,18.3333,17.2,18.0867,305400.0],["2007-07-06",17.9933,18.64,17.8533,18.6067,140550.0],["2007-07-09",18.7067,19.4333,18.56,19.3333,204450.0],["2007-07-10",19.1733,19.1733,18.2733,18.3333,157800.0],["2007-07-11",18.36,18.7267,18.0333,18.6667,126000.0],["2007-07-12",18.7667,19.08,18.3,18.9733,137100.0],["2007-07-13",18.9867,19.0667,18.6267,18.88,139800.0],["2007-07-16",18.78,19.1933,18.5133,19.0267,113850.0],["2007-07-17",19.0533,19.34,18.54,18.9467,194700.0],["2007-07-18",18.8933,18.8933,18.1133,18.6733,178950.0],["2007-07-19",18.84,18.84,18.2133,18.3,153600.0],["2007-07-20",18.2333,18.4667,17.32,17.7667,198900.0],["2007-07-23",17.7,17.7,16.0667,16.56,520200.0],["2007-07-24",16.1733,16.5267,14.0,14.1,1296300.0],["2007-07-25",14.3333,14.3333,13.3467,13.8267,797550.0],["2007-07-26",13.52,13.8533,13.0467,13.54,627900.0],["2007-07-27",13.5667,14.38,13.5533,14.0,688650.0],["2007-07-30",14.6267,14.6267,13.6133,14.08,695850.0],["2007-07-31",14.1333,14.1467,13.42,13.4867,625950.0],["2007-08-01",13.4133,13.64,13.0067,13.42,613950.0],["2007-08-02",13.4733,13.7267,13.1933,13.2933,477000.0],["2007-08-03",13.22,13.2867,12.2333,12.2667,664650.0],["2007-08-06",12.32,12.38,11.78,11.9733,684900.0],["2007-08-07",11.86,12.0667,10.7133,11.0333,1067100.0],["2007-08-08",11.2133,11.68,10.9133,11.2067,1366200.0],["2007-08-09",10.62,11.0533,10.4533,10.9533,1279800.0],["2007-08-10",10.64,12.1533,10.62,11.96,847650.0],["2007-08-13",12.1,12.46,11.9267,12.3667,586800.0],["2007-08-14",12.3333,12.5133,12.0133,12.1067,423600.0],["2007-08-15",12.0667,12.2,11.7533,11.8133,511650.0],["2007-08-16",11.6867,12.3267,11.3533,12.1867,672750.0],["2007-08-17",12.5467,12.9667,11.96,12.0667,320100.0],["2007-08-20",12.1667,12.3667,12.0067,12.2667,276150.0],["2007-08-21",12.14,12.42,12.1067,12.24,187200.0],["2007-08-22",12.3867,13.02,12.3867,12.8733,185100.0],["2007-08-23",12.96,12.96,12.1333,12.1867,223800.0],["2007-08-24",12.2,12.8267,12.1067,12.1667,185250.0],["2007-08-27",12.1333,12.34,11.96,11.9933,303000.0],["2007-08-28",11.92,12.02,11.5667,11.7,287250.0],["2007-08-29",11.78,12.2133,11.6,12.18,98100.0],["2007-08-30",12.0,12.5333,11.82,12.2733,167400.0],["2007-08-31",12.5667,12.9,12.2467,12.5267,195600.0],["2007-09-04",12.5,12.6667,12.2733,12.34,139950.0],["2007-09-05",12.3067,12.3533,11.8933,12.0133,159600.0],["2007-09-06",12.1733,12.1733,11.5,11.94,129000.0],["2007-09-07",11.68,11.84,11.3667,11.4533,169800.0],["2007-09-10",11.5267,11.6067,11.0,11.1933,117900.0],["2007-09-11",11.3,11.3933,11.1067,11.3667,123150.0],["2007-09-12",11.28,11.4267,11.0467,11.08,110250.0],["2007-09-13",11.22,11.3533,10.94,11.1933,160650.0],["2007-09-14",11.0867,11.1667,10.9333,11.0933,123450.0],["2007-09-17",10.9933,11.08,10.8733,11.02,130200.0],["2007-09-18",11.1,11.86,11.0,11.76,168150.0],["2007-09-19",11.86,11.9867,11.2867,11.5067,133200.0],["2007-09-20",11.5,11.5067,10.9667,11.0333,400350.0],["2007-09-21",11.14,11.14,10.8733,11.0733,300000.0],["2007-09-24",11.0933,11.1867,10.9733,11.0333,97200.0],["2007-09-25",10.9933,10.9933,10.5467,10.8733,159000.0],["2007-09-26",10.9267,11.16,10.9267,11.1467,69750.0],["2007-09-27",11.1733,11.34,11.0,11.1333,99300.0],["2007-09-28",11.0,11.1267,10.9733,11.02,102750.0],["2007-10-01",11.0,11.4933,10.8333,11.4667,206850.0],["2007-10-02",11.46,11.5,10.9667,11.1133,125700.0],["2007-10-03",11.0667,11.1667,10.9867,11.0067,118200.0],["2007-10-04",11.0267,11.16,10.5667,10.6067,224250.0],["2007-10-05",10.7267,11.3867,10.6333,11.22,227400.0],["2007-10-08",11.16,11.3733,10.9667,11.3333,103650.0],["2007-10-09",11.3533,11.3533,10.6867,10.9667,252000.0],["2007-10-10",10.92,11.1667,10.8067,11.0933,239550.0],["2007-10-11",11.14,11.14,10.8333,10.9933,211950.0],["2007-10-12",10.9867,11.1333,10.8933,10.9667,86100.0],["2007-10-15",10.9467,11.1533,10.72,10.8267,172950.0],["2007-10-16",10.7533,10.9,10.6,10.6,155550.0],["2007-10-17",10.72,10.7733,10.4333,10.6,134400.0],["2007-10-18",10.4067,10.5933,10.2667,10.4667,315900.0],["2007-10-19",10.46,10.56,10.0267,10.0467,287100.0],["2007-10-22",10.0,10.4267,10.0,10.3333,252750.0],["2007-10-23",10.3333,10.3333,10.0467,10.1733,141300.0],["2007-10-24",10.06,10.18,9.6467,9.9267,213150.0],["2007-10-25",9.8733,10.0,9.28,9.38,393450.0],["2007-10-26",9.4333,10.2733,9.4333,10.0867,459150.0],["2007-10-29",10.12,10.3067,9.4,9.42,288300.0],["2007-10-30",9.32,9.44,8.9533,9.0067,308550.0],["2007-10-31",9.0733,9.4867,8.96,9.3933,220800.0],["2007-11-01",9.3333,9.34,8.84,8.8733,363000.0],["2007-11-02",8.9467,9.12,8.8333,8.9533,191250.0],["2007-11-05",8.8333,9.0867,8.7,8.9533,111750.0],["2007-11-06",8.9867,8.9867,8.6,8.62,282450.0],["2007-11-07",8.5,8.5733,8.1667,8.1667,301050.0],["2007-11-08",8.2467,8.3467,7.84,8.1867,257700.0],["2007-11-09",8.06,8.14,7.9,8.0267,290700.0],["2007-11-12",8.0,8.5733,7.9867,8.4133,241800.0],["2007-11-13",8.5133,8.86,8.4933,8.7933,368700.0],["2007-11-14",8.8667,8.8667,8.5467,8.6067,137400.0],["2007-11-15",8.5667,8.6333,8.3467,8.4733,134700.0],["2007-11-16",8.5067,8.5067,8.3733,8.4933,267750.0],["2007-11-19",8.3867,8.4467,8.2533,8.3333,225900.0],["2007-11-20",8.3267,8.48,7.9133,8.1467,114600.0],["2007-11-21",8.1267,8.18,7.8667,8.16,270000.0],["2007-11-23",8.24,8.4267,8.24,8.32,70800.0],["2007-11-26",8.3133,8.3467,7.9933,8.0,144900.0],["2007-11-27",8.0267,8.2,7.9333,8.0267,288300.0],["2007-11-28",8.1067,9.02,7.9867,8.7533,395400.0],["2007-11-29",8.7133,8.8267,8.2467,8.4,214650.0],["2007-11-30",8.44,8.7267,8.44,8.6933,248700.0],["2007-12-03",8.6733,8.7667,8.38,8.42,144000.0],["2007-12-04",8.32,8.4,8.24,8.2733,141900.0],["2007-12-05",8.48,8.8067,8.4067,8.8067,168600.0],["2007-12-06",8.7667,8.96,8.46,8.7733,521250.0],["2007-12-07",8.7867,9.3267,8.7867,9.2267,448950.0],["2007-12-10",9.2333,9.98,9.2333,9.9267,381300.0],["2007-12-11",9.9533,10.1133,9.5867,9.66,437250.0],["2007-12-12",9.9333,9.94,9.12,9.36,586350.0],["2007-12-13",9.22,9.54,9.0933,9.26,286200.0],["2007-12-14",9.12,9.6067,9.0933,9.22,214800.0],["2007-12-17",9.1467,9.4333,8.8733,8.8733,315450.0],["2007-12-18",8.8733,8.9467,8.5533,8.7067,432450.0],["2007-12-19",8.6333,8.7933,8.5667,8.6667,198750.0],["2007-12-20",8.7667,8.7667,8.5333,8.6667,204900.0],["2007-12-21",8.8,9.02,8.6467,8.7867,443550.0],["2007-12-24",8.8533,8.9,8.54,8.54,71700.0],["2007-12-26",8.52,9.0,8.4667,8.98,89550.0],["2007-12-27",8.98,8.98,8.4533,8.4667,111000.0],["2007-12-28",8.54,8.7933,8.4,8.46,149850.0],["2007-12-31",8.38,8.9533,8.38,8.8667,153750.0],["2008-01-02",8.82,8.82,8.3933,8.5,208200.0],["2008-01-03",8.4867,8.4933,7.98,8.08,329400.0],["2008-01-04",8.0333,8.1333,7.9667,8.0,239850.0],["2008-01-07",8.0,8.3333,7.9333,8.0667,249000.0],["2008-01-08",8.0733,8.28,7.94,8.0133,278850.0],["2008-01-09",7.96,8.3867,7.9333,8.3467,176850.0],["2008-01-10",8.2467,8.5667,8.0067,8.3,230400.0],["2008-01-11",8.1867,8.1867,7.94,8.0,197250.0],["2008-01-14",8.0667,8.3333,7.9467,8.0933,84000.0],["2008-01-15",8.0067,8.1467,7.98,8.02,109500.0],["2008-01-16",7.9667,8.3067,7.9667,8.0067,180600.0],["2008-01-17",8.02,8.3733,7.9667,8.0,182250.0],["2008-01-18",7.9933,8.0933,7.72,7.9,391800.0],["2008-01-22",7.6667,8.2,7.6667,7.94,155250.0],["2008-01-23",7.8333,8.9,7.7,8.68,317550.0],["2008-01-24",8.8933,9.0333,8.66,8.7667,340800.0],["2008-01-25",8.9467,9.2333,8.7933,9.0267,278550.0],["2008-01-28",8.8533,9.1333,8.4333,8.9867,312450.0],["2008-01-29",8.9333,9.0,8.7,8.8333,257250.0],["2008-01-30",8.6733,9.3867,8.6067,9.0333,715800.0],["2008-01-31",8.8667,9.5,8.78,9.4067,572700.0],["2008-02-01",9.46,9.9133,9.46,9.8067,358050.0],["2008-02-04",9.7267,9.9,9.52,9.82,162450.0],["2008-02-05",9.6,9.9133,9.4667,9.5133,246750.0],["2008-02-06",9.5733,9.8867,9.3133,9.3333,266850.0],["2008-02-07",9.3,10.1467,9.3,10.1067,418350.0],["2008-02-08",10.06,10.1467,9.7933,10.0,150000.0],["2008-02-11",10.0267,10.0333,9.6667,9.8133,183150.0],["2008-02-12",9.8533,10.0867,9.5867,9.6733,309300.0],["2008-02-13",9.7667,9.96,9.6467,9.8667,142200.0],["2008-02-14",9.8667,10.4467,9.7667,10.02,619800.0],["2008-02-15",9.96,10.1067,9.6333,9.9667,206250.0],["2008-02-19",10.08,10.4333,9.9733,10.3467,189750.0],["2008-02-20",10.2533,10.5067,10.2333,10.5067,425700.0],["2008-02-21",10.5667,10.82,10.46,10.46,153000.0],["2008-02-22",10.66,10.7133,10.32,10.68,360300.0],["2008-02-25",10.6667,10.7733,10.4333,10.4733,391350.0],["2008-02-26",10.38,10.9,10.34,10.7133,194400.0],["2008-02-27",10.66,10.82,10.6067,10.7267,130500.0],["2008-02-28",10.66,10.66,10.2933,10.3467,298500.0],["2008-02-29",10.2,10.6933,9.6,9.6333,272100.0],["2008-03-03",9.62,10.4,9.62,10.26,331950.0],["2008-03-04",10.1333,10.6667,10.0933,10.66,181350.0],["2008-03-05",10.7333,10.92,10.5467,10.8333,347550.0],["2008-03-06",10.7533,10.7533,10.1,10.14,236550.0],["2008-03-07",10.0133,10.4133,10.0133,10.1267,141600.0],["2008-03-10",10.14,10.1733,9.64,9.7867,76200.0],["2008-03-11",10.1133,10.3267,9.6867,10.3067,197550.0],["2008-03-12",10.32,10.3533,9.5733,9.7333,376200.0],["2008-03-13",9.58,9.8667,9.28,9.84,419550.0],["2008-03-14",9.9467,10.2133,9.32,9.8933,215100.0],["2008-03-17",9.6733,10.2267,9.5867,9.9533,174450.0],["2008-03-18",10.1867,10.76,9.78,10.74,244650.0],["2008-03-19",10.78,10.84,10.1,10.1333,115950.0],["2008-03-20",10.2933,10.9267,10.08,10.8867,327150.0],["2008-03-24",10.9267,11.62,10.9267,11.4933,234900.0],["2008-03-25",11.2,11.6133,10.5933,10.8667,226350.0],["2008-03-26",10.7933,11.3933,10.5733,10.9933,111300.0],["2008-03-27",11.0467,11.0467,10.5733,10.7133,74850.0],["2008-03-28",10.7067,10.9467,10.4533,10.4933,139950.0],["2008-03-31",10.5533,10.9333,10.34,10.5733,251550.0],["2008-04-01",10.6933,11.3333,10.6933,10.9,181050.0],["2008-04-02",10.9533,11.3333,10.9133,11.0733,126000.0],["2008-04-03",10.9867,11.3333,10.9333,11.2667,77100.0],["2008-04-04",11.3333,11.5133,10.9667,11.0933,123900.0],["2008-04-07",11.1467,11.28,10.96,11.0,61350.0],["2008-04-08",10.8533,11.1667,10.4267,10.7067,226650.0],["2008-04-09",10.72,10.72,10.1667,10.1867,531900.0],["2008-04-10",10.1667,10.6333,10.1667,10.42,639000.0],["2008-04-11",10.2733,10.4467,9.8867,9.9733,237600.0],["2008-04-14",9.9533,10.44,9.9133,10.42,291750.0],["2008-04-15",10.4667,10.5733,10.3267,10.5467,149850.0],["2008-04-16",10.6533,11.0,10.4133,10.88,147300.0],["2008-04-17",10.8,10.8,10.32,10.44,264150.0],["2008-04-18",10.68,10.68,10.2667,10.3867,114750.0],["2008-04-21",10.32,10.32,9.9,9.9533,80700.0],["2008-04-22",9.8867,9.98,9.5133,9.56,99000.0],["2008-04-23",9.6,9.6733,9.3667,9.4933,99000.0],["2008-04-24",9.5333,9.9,9.3267,9.8667,248850.0],["2008-04-25",9.8667,10.2133,9.18,9.9333,220650.0],["2008-04-28",9.9333,9.94,9.4467,9.6133,194700.0],["2008-04-29",9.5867,9.76,9.0,9.0,351000.0],["2008-04-30",9.0467,9.68,8.9133,9.2067,198750.0],["2008-05-01",9.1867,9.8667,9.1867,9.7867,171000.0],["2008-05-02",9.9533,10.1667,9.7267,9.94,131400.0],["2008-05-05",9.8733,9.8733,9.3067,9.36,66450.0],["2008-05-06",9.2667,9.6133,9.0067,9.4667,116250.0],["2008-05-07",9.1533,9.5333,9.1333,9.2667,108150.0],["2008-05-08",9.3067,9.4,9.1533,9.3133,95250.0],["2008-05-09",9.2067,9.2267,9.12,9.1533,126000.0],["2008-05-12",9.2067,9.3267,9.0467,9.1733,118350.0],["2008-05-13",9.1867,9.4533,9.12,9.4133,89850.0],["2008-05-14",9.4667,9.62,9.32,9.3867,60450.0],["2008-05-15",9.3733,9.4733,9.18,9.32,71850.0],["2008-05-16",9.3733,9.3733,9.1867,9.28,74850.0],["2008-05-19",9.2933,9.9867,9.1867,9.6,161100.0],["2008-05-20",9.54,9.6867,9.2933,9.4933,97050.0],["2008-05-21",9.52,9.52,9.0,9.2067,173550.0],["2008-05-22",9.2067,9.3933,9.12,9.1667,121950.0],["2008-05-23",9.1267,9.1533,9.0,9.1133,172950.0],["2008-05-27",9.1067,9.34,9.0333,9.3067,61350.0],["2008-05-28",9.38,9.38,9.16,9.2,68400.0],["2008-05-29",9.1533,9.3133,9.1467,9.2133,150900.0],["2008-05-30",9.24,9.3067,9.1067,9.2733,91950.0],["2008-06-02",9.2533,9.2533,9.02,9.0933,125550.0],["2008-06-03",9.1467,9.2533,9.02,9.1533,153300.0],["2008-06-04",9.1,9.6267,9.1,9.2667,184950.0],["2008-06-05",9.2533,9.7133,9.2533,9.6,131250.0],["2008-06-06",9.5,9.5,9.1,9.14,193200.0],["2008-06-09",9.1533,9.22,8.8733,8.94,93750.0],["2008-06-10",8.8333,8.9,8.6667,8.7933,318000.0],["2008-06-11",8.74,8.7933,8.44,8.5333,84750.0],["2008-06-12",8.6133,8.8533,8.22,8.24,148200.0],["2008-06-13",8.3533,8.5733,8.04,8.1467,202200.0],["2008-06-16",8.1,8.2067,7.52,7.8867,302400.0],["2008-06-17",7.9267,8.0933,7.7,7.9533,246900.0],["2008-06-18",7.9067,8.3067,7.9067,8.2,195900.0],["2008-06-19",8.18,8.62,8.18,8.56,96300.0],["2008-06-20",8.5267,8.66,8.1133,8.2533,198450.0],["2008-06-23",8.2933,8.3867,7.9067,8.1,75150.0],["2008-06-24",8.02,8.2133,7.54,7.5467,219900.0],["2008-06-25",7.5467,7.64,7.2867,7.3933,316200.0],["2008-06-26",7.3133,7.3733,7.18,7.2733,214950.0],["2008-06-27",7.24,7.24,7.0,7.06,546000.0],["2008-06-30",7.1,7.4667,7.08,7.28,278100.0],["2008-07-01",7.1667,7.8067,7.08,7.2733,279900.0],["2008-07-02",7.2533,7.42,7.0933,7.12,213000.0],["2008-07-03",7.14,7.36,7.1333,7.2467,160500.0],["2008-07-07",7.92,8.0,7.5533,7.5533,433200.0],["2008-07-08",7.58,8.24,7.4733,8.1267,361200.0],["2008-07-09",8.1333,8.2333,7.7733,7.7733,223050.0],["2008-07-10",7.7867,8.22,7.7733,8.08,177450.0],["2008-07-11",7.9733,8.48,7.88,8.3667,192600.0],["2008-07-14",8.42,8.64,8.3,8.3933,225150.0],["2008-07-15",8.2533,8.84,8.2067,8.6267,165000.0],["2008-07-16",8.6933,9.8267,8.6933,9.7467,285300.0],["2008-07-17",9.7667,10.0467,9.6867,9.98,259350.0],["2008-07-18",10.14,10.3667,9.9067,10.06,186000.0],["2008-07-21",10.1333,10.2533,9.8467,10.1467,67050.0],["2008-07-22",10.16,10.94,10.08,10.86,190800.0],["2008-07-23",10.8333,10.94,10.6467,10.74,252750.0],["2008-07-24",10.78,10.94,9.5933,9.8467,333150.0],["2008-07-25",11.6667,11.9867,10.0933,10.58,905850.0],["2008-07-28",10.5867,10.78,10.34,10.4333,495900.0],["2008-07-29",10.66,10.7133,10.4133,10.4867,1066050.0],["2008-07-30",11.3333,11.6333,11.0667,11.3333,985950.0],["2008-07-31",11.32,11.72,11.32,11.6667,548550.0],["2008-08-01",11.3333,12.3533,11.3333,11.9867,488550.0],["2008-08-04",12.0,12.12,11.8067,11.9,365250.0],["2008-08-05",12.04,12.5267,12.04,12.3333,348900.0],["2008-08-06",12.24,12.5067,12.0333,12.4533,288900.0],["2008-08-07",12.36,12.5333,12.12,12.26,245400.0],["2008-08-08",12.3,12.72,12.14,12.6,248550.0],["2008-08-11",12.6667,13.0467,12.6,12.86,568950.0],["2008-08-12",12.88,13.18,12.7067,12.96,448200.0],["2008-08-13",12.9067,13.24,12.7933,13.1133,269700.0],["2008-08-14",12.94,13.1733,12.9,12.9933,349950.0],["2008-08-15",13.1333,13.3267,12.9,13.1667,502200.0],["2008-08-18",12.4333,12.46,11.6733,12.34,412200.0],["2008-08-19",12.1333,12.3933,12.04,12.3533,372600.0],["2008-08-20",12.3867,12.5667,12.0267,12.2867,184500.0],["2008-08-21",12.4533,12.52,11.94,12.0,190950.0],["2008-08-22",12.1867,12.6667,12.0733,12.6467,184200.0],["2008-08-25",12.5067,12.5333,12.0067,12.4067,229950.0],["2008-08-26",12.4133,12.6333,12.2267,12.4533,166500.0],["2008-08-27",12.4533,12.6733,12.0667,12.6,173400.0],["2008-08-28",12.52,13.0933,12.4933,12.9867,232050.0],["2008-08-29",12.9133,12.9867,12.7067,12.8533,102750.0],["2008-09-02",12.68,13.2067,12.0867,12.6467,233400.0],["2008-09-03",12.6467,13.3,12.6467,12.9733,169950.0],["2008-09-04",12.8667,13.1467,11.9667,11.9667,244950.0],["2008-09-05",11.9133,11.96,11.32,11.8267,240750.0],["2008-09-08",12.3867,12.64,11.7,11.8067,158400.0],["2008-09-09",11.84,11.9,11.1733,11.1733,334650.0],["2008-09-10",11.44,11.5,10.9733,11.2267,286950.0],["2008-09-11",10.98,11.4133,10.7533,11.3867,195000.0],["2008-09-12",11.1867,11.54,11.08,11.3133,178050.0],["2008-09-15",10.92,11.4733,10.9,11.16,181350.0],["2008-09-16",10.8,11.4867,10.7933,11.1867,204300.0],["2008-09-17",10.94,11.4333,9.8733,10.0533,447450.0],["2008-09-18",10.3667,10.3667,9.4267,9.8733,507300.0],["2008-09-19",10.5867,11.4067,10.28,10.52,490050.0],["2008-09-22",10.5133,10.6067,10.1067,10.2533,95550.0],["2008-09-23",10.2267,10.2267,9.3333,9.6133,231000.0],["2008-09-24",9.6533,10.04,9.46,9.5667,162300.0],["2008-09-25",9.62,9.8267,9.4533,9.6933,148050.0],["2008-09-26",9.42,9.42,8.9267,9.12,237600.0],["2008-09-29",8.9333,9.0267,8.5733,8.5733,141900.0],["2008-09-30",8.6067,8.96,8.4133,8.8533,155250.0],["2008-10-01",8.8533,8.8533,8.5333,8.7667,265950.0],["2008-10-02",8.66,8.66,7.68,7.7867,162750.0],["2008-10-03",7.8333,7.84,7.1333,7.1333,489750.0],["2008-10-06",7.0067,7.0533,6.6667,7.0267,326550.0],["2008-10-07",7.1133,7.1133,6.3333,6.4,641100.0],["2008-10-08",6.3267,6.76,6.1533,6.4667,224550.0],["2008-10-09",6.6267,6.6667,5.64,5.64,231750.0],["2008-10-10",5.4467,5.74,4.7667,5.4467,576900.0],["2008-10-13",5.6733,6.4067,5.5067,6.3933,176100.0],["2008-10-14",7.5133,7.5133,6.4667,6.6333,348000.0],["2008-10-15",6.5133,6.62,5.78,5.8067,84300.0],["2008-10-16",5.8267,6.3933,5.5867,6.3667,106200.0],["2008-10-17",6.0867,6.4533,5.84,6.12,210600.0],["2008-10-20",6.2267,6.5667,6.0,6.2733,101550.0],["2008-10-21",6.1733,6.2933,6.0067,6.1267,102150.0],["2008-10-22",5.96,6.3067,5.5333,5.62,77250.0],["2008-10-23",5.5733,5.9733,5.2467,5.3133,361350.0],["2008-10-24",4.6867,5.7333,4.6867,5.18,204750.0],["2008-10-27",5.1667,5.5667,5.1533,5.1533,255900.0],["2008-10-28",5.2867,5.6467,5.04,5.3333,167850.0],["2008-10-29",5.3467,5.9133,5.3467,5.6067,180300.0],["2008-10-30",5.8067,6.04,5.8067,6.0067,309900.0],["2008-10-31",6.1,7.1667,6.1,7.0733,354900.0],["2008-11-03",7.0333,7.2733,6.9733,7.0667,221100.0],["2008-11-04",7.22,7.5667,6.7333,7.4067,220800.0],["2008-11-05",7.2867,7.5067,6.9533,7.02,192000.0],["2008-11-06",6.9667,7.0467,6.46,6.4667,237150.0],["2008-11-07",6.5467,6.86,6.22,6.7867,103350.0],["2008-11-10",6.9,7.1733,6.42,6.4733,103800.0],["2008-11-11",6.4,6.6867,6.3333,6.56,140100.0],["2008-11-12",6.4267,6.8533,6.36,6.4067,105600.0],["2008-11-13",6.44,6.9,6.1267,6.8533,181050.0],["2008-11-14",6.7067,6.8867,6.42,6.52,204900.0],["2008-11-17",6.4667,6.7667,6.2867,6.4933,137550.0],["2008-11-18",6.2267,6.6267,5.8933,6.1267,149700.0],["2008-11-19",6.1267,6.36,5.4133,5.4467,128400.0],["2008-11-20",5.38,5.4333,4.6733,4.68,271800.0],["2008-11-21",4.8067,4.92,4.3467,4.78,356700.0],["2008-11-24",4.8467,5.48,4.4067,5.1733,230550.0],["2008-11-25",5.26,5.5333,4.9733,5.3,167250.0],["2008-11-26",5.14,5.96,5.0067,5.94,124500.0],["2008-11-28",5.86,6.0133,5.5067,5.94,57150.0],["2008-12-01",5.7267,6.16,5.52,5.6467,108450.0],["2008-12-02",5.8,6.1667,5.8,6.1667,140400.0],["2008-12-03",6.02,6.74,6.02,6.6867,180750.0],["2008-12-04",6.5933,7.1067,6.2933,6.7133,313800.0],["2008-12-05",6.56,7.22,6.4867,6.9667,248850.0],["2008-12-08",7.14,7.4533,6.7867,7.3667,148500.0],["2008-12-09",7.0,7.02,6.2133,6.44,254700.0],["2008-12-10",6.5467,6.8333,6.24,6.6267,143400.0],["2008-12-11",6.5,6.5933,5.7733,5.8267,123300.0],["2008-12-12",5.68,6.3733,5.34,6.08,102900.0],["2008-12-15",6.1467,6.4267,5.66,5.8733,158100.0],["2008-12-16",6.0267,6.4333,5.78,6.4267,132600.0],["2008-12-17",6.1133,6.3067,5.6533,6.2133,326400.0],["2008-12-18",6.3333,6.3333,5.6867,5.8733,216150.0],["2008-12-19",6.04,6.12,5.6867,6.0,256950.0],["2008-12-22",6.0533,6.12,5.7067,5.9933,116400.0],["2008-12-23",6.0,6.1133,5.78,5.8333,106350.0],["2008-12-24",5.8667,6.2733,5.7667,6.2533,84900.0],["2008-12-26",6.2533,6.2533,6.0067,6.06,52650.0],["2008-12-29",6.0667,6.22,5.9267,5.9467,42000.0],["2008-12-30",6.04,6.8333,6.0,6.8333,110850.0],["2008-12-31",6.8733,7.56,6.6733,7.24,112500.0],["2009-01-02",7.2467,7.82,7.2467,7.5,69900.0],["2009-01-05",7.4333,7.5933,7.26,7.32,124950.0],["2009-01-06",7.44,8.0867,7.44,8.0867,160500.0],["2009-01-07",7.96,8.1733,7.68,7.78,99000.0],["2009-01-08",7.7667,8.1133,7.42,7.5733,140550.0],["2009-01-09",7.56,7.56,6.8867,6.9267,115950.0],["2009-01-12",6.8933,7.22,6.6267,6.6333,105300.0],["2009-01-13",6.6,6.82,6.4667,6.58,77850.0],["2009-01-14",6.4733,6.7067,6.3533,6.5533,168450.0],["2009-01-15",6.58,6.8533,6.46,6.8533,172200.0],["2009-01-16",6.8533,6.9667,6.36,6.54,137550.0],["2009-01-20",6.4133,6.5933,5.9667,5.9733,82800.0],["2009-01-21",6.0133,6.46,5.96,6.4533,68250.0],["2009-01-22",6.32,6.6267,6.2133,6.3133,57000.0],["2009-01-23",6.12,6.4133,6.12,6.3533,43650.0],["2009-01-26",6.3467,6.5733,6.1867,6.2333,72450.0],["2009-01-27",6.24,6.52,6.1867,6.3267,48300.0],["2009-01-28",6.4333,6.6733,6.4067,6.4467,275550.0],["2009-01-29",6.3333,6.58,6.2,6.3933,102900.0],["2009-01-30",7.0733,7.6333,7.0533,7.1267,145500.0],["2009-02-02",7.04,7.5333,6.9133,7.5133,242550.0],["2009-02-03",7.6267,8.04,7.6267,7.9733,235950.0],["2009-02-04",7.9533,8.2067,7.7867,7.86,143100.0],["2009-02-05",7.7733,8.1933,7.62,7.7867,89850.0],["2009-02-06",7.8,8.0733,7.6867,7.8533,183900.0],["2009-02-09",7.7733,8.0333,7.6467,7.86,114000.0],["2009-02-10",7.6067,7.9267,7.2933,7.4333,225900.0],["2009-02-11",7.4667,7.5267,7.24,7.36,123000.0],["2009-02-12",7.2,7.5133,7.18,7.4867,136500.0],["2009-02-13",7.4933,7.4933,7.1733,7.2933,107700.0],["2009-02-17",7.0933,7.1667,6.8867,6.9333,65850.0],["2009-02-18",7.0,7.0733,6.7133,6.8933,145950.0],["2009-02-19",6.9933,7.1867,6.88,7.0,198750.0],["2009-02-20",6.8533,7.1,6.4667,6.6067,112500.0],["2009-02-23",6.7933,6.7933,6.1067,6.1267,133050.0],["2009-02-24",6.2333,6.5533,6.18,6.3733,158400.0],["2009-02-25",6.3333,6.4333,5.62,5.94,183450.0],["2009-02-26",5.9867,6.2,5.6533,5.66,345450.0],["2009-02-27",5.5867,6.0667,5.2867,5.7867,182550.0],["2009-03-02",5.6533,5.8533,5.4333,5.54,166050.0],["2009-03-03",5.6467,5.7933,5.3867,5.5933,119850.0],["2009-03-04",5.7,6.0467,5.5733,5.94,181350.0],["2009-03-05",5.7733,5.94,5.3933,5.3933,266700.0],["2009-03-06",5.4533,5.6133,5.3533,5.5133,141300.0],["2009-03-09",5.4267,5.8733,5.34,5.8133,147600.0],["2009-03-10",5.94,6.26,5.8133,6.16,189450.0],["2009-03-11",6.1933,6.3267,6.0133,6.14,181650.0],["2009-03-12",6.0933,6.7,5.7333,6.6533,328800.0],["2009-03-13",6.68,6.7,6.4067,6.48,116550.0],["2009-03-16",6.54,6.8467,6.54,6.6067,218400.0],["2009-03-17",6.5533,6.9533,6.5533,6.9467,148200.0],["2009-03-18",6.8867,7.4267,6.7467,7.3267,222750.0],["2009-03-19",7.3267,7.3267,6.7467,6.7733,181650.0],["2009-03-20",6.8533,6.9533,6.0933,6.1133,265050.0],["2009-03-23",6.3,6.84,6.2,6.8333,271800.0],["2009-03-24",6.6867,7.1533,6.68,6.9733,215850.0],["2009-03-25",6.9867,7.3533,6.9067,7.3333,396450.0],["2009-03-26",7.4467,7.8333,7.3533,7.6667,388950.0],["2009-03-27",7.2067,7.66,6.6733,7.4267,283650.0],["2009-03-30",7.24,7.5067,7.0467,7.4533,292800.0],["2009-03-31",7.5933,8.28,7.4067,7.9667,239250.0],["2009-04-01",7.86,8.3867,7.56,8.18,371250.0],["2009-04-02",8.3733,9.3267,8.1867,8.8,424200.0],["2009-04-03",8.8,9.04,8.68,8.9867,315900.0],["2009-04-06",8.8867,8.8867,8.4533,8.6067,184950.0],["2009-04-07",8.4867,8.5467,8.1467,8.4267,164400.0],["2009-04-08",8.54,8.94,8.4467,8.8867,281250.0],["2009-04-09",9.1667,9.92,9.0133,9.2,359850.0],["2009-04-13",9.0333,9.2867,8.82,9.0733,162000.0],["2009-04-14",8.92,9.12,8.4733,8.68,296700.0],["2009-04-15",8.64,8.8667,8.5067,8.7333,400050.0],["2009-04-16",8.7933,9.3533,8.62,9.3133,247200.0],["2009-04-17",9.3667,9.7667,9.26,9.7333,307950.0],["2009-04-20",9.3267,9.36,8.02,8.2,486150.0],["2009-04-21",8.16,8.86,7.92,8.8267,284850.0],["2009-04-22",8.6267,9.4867,8.6267,9.0667,340800.0],["2009-04-23",9.1067,9.1067,8.3467,8.8867,257550.0],["2009-04-24",8.02,8.7333,7.3467,8.3733,598200.0],["2009-04-27",8.14,8.14,7.8133,7.9333,260250.0],["2009-04-28",7.8133,8.26,7.78,8.0267,147000.0],["2009-04-29",8.0733,8.62,7.8333,8.44,226050.0],["2009-04-30",8.5067,9.1,8.2333,8.7067,412650.0],["2009-05-01",8.7067,8.8533,8.3267,8.5467,277800.0],["2009-05-04",8.62,9.4067,8.3867,9.4067,378600.0],["2009-05-05",9.36,9.6867,9.0533,9.08,339150.0],["2009-05-06",9.12,9.6,8.3533,9.5467,394350.0],["2009-05-07",9.6667,9.7867,8.6867,8.8733,176100.0],["2009-05-08",9.02,9.12,8.68,9.1,249300.0],["2009-05-11",8.8533,9.2467,8.5933,9.0133,200250.0],["2009-05-12",9.0067,9.16,7.9867,8.6467,337200.0],["2009-05-13",8.4333,8.4333,7.4867,7.64,311850.0],["2009-05-14",7.7067,8.1333,7.5867,7.92,155850.0],["2009-05-15",7.9733,8.74,7.74,8.6933,453450.0],["2009-05-18",8.7467,9.3533,8.7133,9.28,505050.0],["2009-05-19",9.3467,9.5933,8.6867,8.7267,371250.0],["2009-05-20",8.8333,9.08,8.4667,8.5733,348450.0],["2009-05-21",8.4733,8.4733,7.7133,8.0733,290250.0],["2009-05-22",8.1067,8.2067,7.9333,8.1067,264300.0],["2009-05-26",8.04,8.7267,8.04,8.48,348900.0],["2009-05-27",8.42,8.9933,8.2133,8.36,250800.0],["2009-05-28",8.4667,8.4667,8.0067,8.3933,247050.0],["2009-05-29",8.4467,9.1933,8.2,9.1667,602700.0],["2009-06-01",9.32,9.7267,9.1,9.7,319950.0],["2009-06-02",9.6133,9.7267,9.1267,9.6733,243150.0],["2009-06-03",9.5667,9.72,9.24,9.4267,268650.0],["2009-06-04",9.38,9.6267,9.18,9.5933,133050.0],["2009-06-05",9.7267,9.7267,9.34,9.6067,159000.0],["2009-06-08",9.44,9.44,9.06,9.2467,267600.0],["2009-06-09",9.42,9.8,9.1867,9.66,361350.0],["2009-06-10",9.6867,10.0867,9.36,9.9667,289500.0],["2009-06-11",10.0267,10.34,9.7467,10.3067,143250.0],["2009-06-12",10.24,10.6,10.24,10.5467,202350.0],["2009-06-15",10.5933,11.2133,10.4333,11.18,428700.0],["2009-06-16",11.1667,11.84,10.6267,10.8,516150.0],["2009-06-17",10.8333,10.8333,10.3333,10.68,287250.0],["2009-06-18",10.6267,12.3133,10.42,11.8733,851850.0],["2009-06-19",12.1933,12.64,12.0667,12.4467,736650.0],["2009-06-22",12.3,12.5,12.06,12.14,285750.0],["2009-06-23",12.2,12.4667,11.96,12.06,382200.0],["2009-06-24",12.3333,12.9333,12.2467,12.3333,390900.0],["2009-06-25",12.22,12.62,12.1067,12.5,473250.0],["2009-06-26",12.4533,12.7,12.2667,12.6533,603750.0],["2009-06-29",12.5467,12.5667,11.8867,12.4467,249300.0],["2009-06-30",12.42,12.5733,11.7067,12.0067,322950.0],["2009-07-01",12.18,12.6067,12.08,12.2267,170700.0],["2009-07-02",12.06,12.0867,11.6733,11.7867,261750.0],["2009-07-06",11.5933,11.8467,11.0467,11.28,290400.0],["2009-07-07",11.32,12.4733,11.0533,11.6867,586200.0],["2009-07-08",11.7133,11.8867,11.4267,11.8,179850.0],["2009-07-09",11.9267,12.0333,11.38,11.4,163050.0],["2009-07-10",11.2867,11.76,11.2467,11.6133,138600.0],["2009-07-13",11.6333,11.8933,11.22,11.8133,155850.0],["2009-07-14",11.84,12.0133,11.0933,11.1933,285750.0],["2009-07-15",11.2667,11.2667,10.5133,10.72,461250.0],["2009-07-16",10.7333,10.9467,10.4133,10.5667,227850.0],["2009-07-17",10.5933,10.9,10.52,10.62,208500.0],["2009-07-20",10.72,10.88,10.4067,10.5,182550.0],["2009-07-21",10.56,10.94,10.3867,10.44,163950.0],["2009-07-22",10.3667,10.8,10.24,10.54,121800.0],["2009-07-23",10.4933,11.0,10.4,10.8133,137700.0],["2009-07-24",10.6533,10.7133,10.1,10.6467,380550.0],["2009-07-27",10.66,10.82,10.1067,10.3,337800.0],["2009-07-28",10.2067,10.6867,10.2067,10.5267,158250.0],["2009-07-29",10.4333,10.5,10.1133,10.3733,156750.0],["2009-07-30",10.56,11.1867,10.56,10.8133,215400.0],["2009-07-31",10.7933,12.2,10.68,12.04,371400.0],["2009-08-03",12.2133,12.6333,12.12,12.3867,429000.0],["2009-08-04",12.3333,12.5333,12.06,12.4267,221100.0],["2009-08-05",12.4733,12.4733,12.16,12.2133,151350.0],["2009-08-06",12.3133,12.3133,11.46,11.72,154050.0],["2009-08-07",11.9733,12.44,11.9667,12.2267,343050.0],["2009-08-10",12.0867,12.3667,12.0067,12.3133,171300.0],["2009-08-11",12.2,12.7667,12.06,12.66,376950.0],["2009-08-12",12.64,13.0,12.4533,12.5333,153750.0],["2009-08-13",12.6533,13.2733,12.34,13.0467,268950.0],["2009-08-14",13.0667,13.0733,12.3067,12.5533,120750.0],["2009-08-17",12.34,12.54,12.06,12.1733,81150.0],["2009-08-18",12.2933,12.5,12.28,12.3133,87300.0],["2009-08-19",12.14,12.4333,11.5067,12.2333,52050.0],["2009-08-20",12.2333,12.5867,12.0333,12.5867,48900.0],["2009-08-21",12.72,12.72,12.1467,12.4667,129150.0],["2009-08-24",12.3667,12.52,12.0,12.0667,68400.0],["2009-08-25",12.1067,12.3467,11.7733,12.2,209550.0],["2009-08-26",12.22,12.4933,11.9467,12.1533,149700.0],["2009-08-27",12.0467,12.2067,11.7733,12.0133,134100.0],["2009-08-28",12.1267,12.1467,11.5533,11.9,126150.0],["2009-08-31",11.7533,11.8867,11.4933,11.8,199200.0],["2009-09-01",11.68,12.4467,11.6533,11.9,123000.0],["2009-09-02",11.8267,12.0933,11.6267,11.9133,154500.0],["2009-09-03",11.9467,12.1533,11.76,12.1267,70350.0],["2009-09-04",11.9067,12.5333,11.9067,12.4933,133500.0],["2009-09-08",12.58,13.1067,12.0867,13.1,423300.0],["2009-09-09",13.12,13.2267,12.7467,12.96,158250.0],["2009-09-10",12.9067,13.1933,12.36,12.6867,174300.0],["2009-09-11",12.7467,13.02,12.5267,12.8067,127200.0],["2009-09-14",12.66,13.2667,12.2867,12.9267,168900.0],["2009-09-15",12.9667,13.3333,12.9667,13.2867,180900.0],["2009-09-16",13.3333,13.3333,12.6933,12.8333,257700.0],["2009-09-17",12.8467,12.8933,12.0133,12.2067,240600.0],["2009-09-18",12.24,12.66,12.1267,12.1667,248100.0],["2009-09-21",12.0667,12.4267,11.9267,12.0,108750.0],["2009-09-22",12.0667,12.14,11.8067,11.84,140250.0],["2009-09-23",11.8533,11.9733,11.2867,11.3267,223350.0],["2009-09-24",11.3267,11.4,10.4067,10.9667,488100.0],["2009-09-25",10.8933,10.9867,10.4467,10.9,181650.0],["2009-09-28",11.0,11.32,10.9067,10.9067,122250.0],["2009-09-29",10.8733,11.2933,10.8133,10.82,187650.0],["2009-09-30",11.0,11.0,10.3933,10.72,228750.0],["2009-10-01",10.6867,10.82,10.18,10.2067,221700.0],["2009-10-02",10.1267,10.4733,9.9133,10.46,181800.0],["2009-10-05",10.4133,10.6867,10.4133,10.6533,279000.0],["2009-10-06",10.7,11.04,10.66,10.8,117450.0],["2009-10-07",10.78,10.9533,10.6467,10.7933,121350.0],["2009-10-08",10.8533,11.0667,10.64,10.64,165900.0],["2009-10-09",10.6667,11.1067,10.6667,10.9467,109800.0],["2009-10-12",10.92,10.9667,10.4267,10.6533,54450.0],["2009-10-13",10.6067,10.6667,10.2667,10.36,87750.0],["2009-10-14",10.4733,10.9067,10.3333,10.8133,132750.0],["2009-10-15",10.6933,10.9667,10.58,10.68,135000.0],["2009-10-16",10.62,10.62,10.0267,10.0267,290850.0],["2009-10-19",10.0933,10.2467,9.8667,10.0,292800.0],["2009-10-20",9.9867,10.2667,9.9,10.1333,295200.0],["2009-10-21",10.04,10.24,9.7333,9.7867,150450.0],["2009-10-22",9.72,9.9867,9.5067,9.9467,169800.0],["2009-10-23",10.2667,10.6,9.3667,9.4133,510300.0],["2009-10-26",9.4067,9.68,9.3067,9.38,204600.0],["2009-10-27",9.4333,9.62,9.3933,9.42,359100.0],["2009-10-28",9.4333,9.5533,9.2133,9.3733,367650.0],["2009-10-29",9.5,9.7533,9.3,9.7,207000.0],["2009-10-30",9.6467,9.9,9.5333,9.7733,268500.0],["2009-11-02",9.86,10.0,9.2733,9.4333,408150.0],["2009-11-03",9.3267,10.08,9.16,10.0467,315750.0],["2009-11-04",10.0733,10.1067,9.2933,9.2933,315150.0],["2009-11-05",9.36,9.8067,9.2667,9.6667,189150.0],["2009-11-06",9.5333,9.7133,9.0067,9.2533,152250.0],["2009-11-09",9.3867,10.1,9.3267,10.0467,364500.0],["2009-11-10",10.0,10.1867,9.9733,10.1133,136950.0],["2009-11-11",10.18,10.88,10.18,10.7133,360600.0],["2009-11-12",10.72,10.74,10.0067,10.0333,165000.0],["2009-11-13",10.04,10.3,9.72,9.9667,134700.0],["2009-11-16",10.0267,10.6,10.0,10.0733,221850.0],["2009-11-17",10.0733,10.3133,10.0267,10.2733,125100.0],["2009-11-18",10.5133,10.5867,9.92,10.2267,30300.0],["2009-11-19",10.1067,10.1067,9.76,9.86,121500.0],["2009-11-20",9.7533,9.9667,9.6267,9.9467,65100.0],["2009-11-23",10.12,10.42,10.06,10.12,62550.0],["2009-11-24",10.1,10.1933,9.9267,10.04,84150.0],["2009-11-25",10.06,10.2333,9.7733,9.7867,61050.0],["2009-11-27",9.42,10.0333,9.42,9.5267,44250.0],["2009-11-30",9.4867,9.6467,9.18,9.6133,113850.0],["2009-12-01",9.6733,9.78,9.5267,9.5867,55200.0],["2009-12-02",9.6267,9.8,9.2533,9.4467,153900.0],["2009-12-03",9.4667,9.7067,9.36,9.3733,60000.0],["2009-12-04",9.6,10.0333,9.5133,9.84,126000.0],["2009-12-07",9.8067,10.02,9.6667,10.0067,82200.0],["2009-12-08",9.96,10.4533,9.6667,10.3333,164250.0],["2009-12-09",10.66,10.66,10.02,10.38,79200.0],["2009-12-10",10.3933,10.4533,10.0333,10.1733,181800.0],["2009-12-11",10.26,10.38,10.0733,10.22,87000.0],["2009-12-14",10.28,10.4133,9.9467,10.3733,68250.0],["2009-12-15",10.3733,10.3733,9.9467,10.0067,54600.0],["2009-12-16",10.1267,10.1267,9.2667,9.3733,425700.0],["2009-12-17",9.2333,10.1267,8.7733,9.98,489900.0],["2009-12-18",10.1,10.7467,9.64,9.7333,620100.0],["2009-12-21",9.76,10.2,9.6733,9.7,100050.0],["2009-12-22",8.6667,9.6467,8.64,9.58,1448850.0],["2009-12-23",9.6067,9.62,9.3,9.5333,382050.0],["2009-12-24",9.62,10.1667,9.62,9.9133,163500.0],["2009-12-28",9.9333,10.02,9.82,9.9867,258600.0],["2009-12-29",10.0,10.48,9.9867,10.4067,158400.0],["2009-12-30",10.3867,10.82,10.2,10.82,353850.0],["2009-12-31",10.6,10.6,9.7267,9.88,709200.0],["2010-01-04",10.0067,10.04,9.5267,9.58,575100.0],["2010-01-05",9.6133,9.7333,9.4,9.6,224100.0],["2010-01-06",9.5467,9.8067,9.5,9.5067,146400.0],["2010-01-07",9.64,9.6467,9.3867,9.4,105450.0],["2010-01-08",9.4067,9.6133,9.0067,9.0733,253650.0],["2010-01-11",9.1267,9.34,9.12,9.2867,70950.0],["2010-01-12",9.22,9.2467,8.7267,8.88,198000.0],["2010-01-13",8.8867,9.06,8.7,8.9333,179250.0],["2010-01-14",8.9333,9.16,8.84,8.84,183900.0],["2010-01-15",8.8,8.9067,8.64,8.7533,213300.0],["2010-01-19",8.7467,8.7467,8.44,8.46,154650.0],["2010-01-20",8.3933,8.4133,8.2067,8.38,107100.0],["2010-01-21",8.3667,8.4133,8.1133,8.2133,315450.0],["2010-01-22",8.18,8.26,8.0867,8.1267,243450.0],["2010-01-25",8.1933,8.2667,7.9,7.9467,395100.0],["2010-01-26",7.94,8.0733,7.84,7.9867,275100.0],["2010-01-27",7.9333,8.0333,7.72,7.8667,611100.0],["2010-01-28",7.8667,8.04,7.5067,7.58,250200.0],["2010-01-29",7.5867,8.5333,7.5133,8.0,649950.0],["2010-02-01",8.0467,8.4267,8.02,8.36,535200.0],["2010-02-02",8.3867,8.4867,7.9533,8.0667,256500.0],["2010-02-03",8.0067,8.2533,7.92,8.1867,147450.0],["2010-02-04",8.1,8.1,7.8267,7.94,140550.0],["2010-02-05",7.94,8.0267,7.72,8.0133,117450.0],["2010-02-08",8.04,8.3533,7.8467,8.0133,164250.0],["2010-02-09",8.0867,8.42,8.0867,8.26,213600.0],["2010-02-10",8.26,8.26,7.88,8.16,67200.0],["2010-02-11",8.1133,8.2467,8.0,8.24,236850.0],["2010-02-12",8.1533,8.1533,7.7533,8.0267,140850.0],["2010-02-16",8.1067,8.1067,7.7467,7.7933,90150.0],["2010-02-17",7.8,7.8,7.6133,7.6667,206700.0],["2010-02-18",7.64,7.6733,7.6067,7.6133,52350.0],["2010-02-19",7.6133,7.72,7.5467,7.5667,59100.0],["2010-02-22",7.6067,7.98,7.5,7.8933,401550.0],["2010-02-23",7.8933,7.98,7.74,7.7733,51900.0],["2010-02-24",7.7733,8.1267,7.7533,8.1067,80400.0],["2010-02-25",7.9733,8.14,7.7133,8.14,118050.0],["2010-02-26",8.1733,8.6267,8.1067,8.44,267000.0],["2010-03-01",8.4533,8.8733,8.4067,8.5067,339750.0],["2010-03-02",8.5467,8.6267,8.16,8.2067,110400.0],["2010-03-03",8.2467,8.4333,8.1333,8.3667,87600.0],["2010-03-04",8.36,8.4933,8.2467,8.4267,84450.0],["2010-03-05",8.4933,8.62,8.38,8.6133,128850.0],["2010-03-08",8.8733,9.2333,8.8533,9.0867,179700.0],["2010-03-09",9.08,9.7533,8.9133,9.5867,369000.0],["2010-03-10",9.56,9.64,9.22,9.3333,168150.0],["2010-03-11",9.3,9.4,9.1733,9.3933,50550.0],["2010-03-12",9.4533,9.4933,9.2067,9.2733,115200.0],["2010-03-15",9.2933,9.3333,9.0667,9.32,83400.0],["2010-03-16",9.3267,9.4067,9.2133,9.3267,100800.0],["2010-03-17",9.32,9.6467,9.32,9.48,95700.0],["2010-03-18",9.2933,9.64,9.2933,9.4533,161250.0],["2010-03-19",9.5067,9.5067,9.12,9.2867,153150.0],["2010-03-22",9.2267,9.5533,9.22,9.38,74250.0],["2010-03-23",9.3667,9.5867,9.2467,9.4867,77400.0],["2010-03-24",9.42,9.5867,9.3667,9.3733,86100.0],["2010-03-25",9.4467,9.8067,9.3133,9.3133,165000.0],["2010-03-26",9.3533,9.48,9.2667,9.4067,116550.0],["2010-03-29",9.44,9.5667,9.3,9.4267,136350.0],["2010-03-30",9.4533,9.8,9.06,9.6467,211350.0],["2010-03-31",9.6267,9.7933,9.1933,9.2533,521550.0],["2010-04-01",9.3067,9.3067,9.08,9.1933,102150.0],["2010-04-05",9.1933,9.3533,9.08,9.28,126300.0],["2010-04-06",9.2067,9.6467,9.14,9.5867,137550.0],["2010-04-07",9.52,9.8067,9.5067,9.8067,128400.0],["2010-04-08",9.74,9.9667,9.72,9.9467,163200.0],["2010-04-09",9.9133,10.02,9.7333,9.8533,98550.0],["2010-04-12",9.8333,9.9667,9.7867,9.8533,168300.0],["2010-04-13",9.86,9.8733,9.76,9.82,416100.0],["2010-04-14",9.84,10.0067,9.6933,9.9933,227250.0],["2010-04-15",9.9533,10.6667,9.9467,10.34,430500.0],["2010-04-16",10.34,10.34,9.8933,10.1,108600.0],["2010-04-19",10.0333,10.1,9.7467,10.04,84600.0],["2010-04-20",10.1133,10.2333,10.02,10.1,68100.0],["2010-04-21",9.7467,9.9867,9.7467,9.9,365250.0],["2010-04-22",9.84,10.0467,9.84,9.9933,135150.0],["2010-04-23",9.9667,10.3333,9.9533,10.3333,182700.0],["2010-04-26",10.32,10.6,10.2267,10.5133,533400.0],["2010-04-27",10.4467,10.6467,10.2267,10.26,241500.0],["2010-04-28",10.3,10.5933,10.26,10.5333,185100.0],["2010-04-29",10.8,11.8267,10.8,11.46,624450.0],["2010-04-30",11.4933,11.6,10.98,11.0467,339150.0],["2010-05-03",11.14,11.5467,11.1,11.4,203550.0],["2010-05-04",11.26,11.26,10.8067,10.9533,217500.0],["2010-05-05",10.8333,11.1,10.7133,10.8267,108450.0],["2010-05-06",10.78,10.94,10.0,10.5133,146250.0],["2010-05-07",10.48,11.1067,10.2267,10.3267,172350.0],["2010-05-10",10.78,11.0867,10.64,10.82,146550.0],["2010-05-11",10.9133,11.2333,10.7667,10.9867,104850.0],["2010-05-12",11.0933,11.66,11.0467,11.4933,98250.0],["2010-05-13",11.4133,11.46,10.9,10.9533,154800.0],["2010-05-14",10.9,10.9667,10.7667,10.9,118650.0],["2010-05-17",10.98,11.1133,10.74,10.9533,102450.0],["2010-05-18",11.08,11.14,10.48,10.66,146550.0],["2010-05-19",10.5667,10.5867,10.26,10.4133,140850.0],["2010-05-20",10.18,10.18,9.86,9.88,143100.0],["2010-05-21",9.7533,9.9267,9.5867,9.84,265500.0],["2010-05-24",9.7733,9.78,9.52,9.5667,91050.0],["2010-05-25",9.34,9.3733,9.1533,9.3133,140250.0],["2010-05-26",9.4,9.7467,9.3867,9.5,148500.0],["2010-05-27",9.6933,10.12,9.6933,10.1133,70200.0],["2010-05-28",10.06,10.1067,9.8067,9.98,111450.0],["2010-06-01",9.88,10.12,9.3867,9.4,122550.0],["2010-06-02",9.4467,9.6467,9.3,9.5867,230100.0],["2010-06-03",9.6467,10.2467,9.5867,10.1267,121950.0],["2010-06-04",9.8533,10.0533,9.62,9.6667,229500.0],["2010-06-07",9.68,9.7933,9.4533,9.4867,158250.0],["2010-06-08",9.4933,9.6133,9.0733,9.22,103050.0],["2010-06-09",9.3,9.5,9.1267,9.3467,219450.0],["2010-06-10",9.5,9.8133,9.5,9.76,94950.0],["2010-06-11",9.6267,9.98,9.62,9.9533,51150.0],["2010-06-14",10.6667,11.14,10.58,10.6,576300.0],["2010-06-15",10.74,10.74,10.2867,10.3733,313800.0],["2010-06-16",10.26,10.4067,10.0667,10.2533,104550.0],["2010-06-17",10.34,10.34,10.0,10.2533,52650.0],["2010-06-18",10.2333,10.24,9.8867,9.9133,200700.0],["2010-06-21",10.2133,10.72,9.94,9.96,185250.0],["2010-06-22",10.02,10.16,9.3933,9.3933,189600.0],["2010-06-23",9.38,9.8067,9.38,9.7267,145950.0],["2010-06-24",9.6667,9.9467,9.4533,9.6667,89250.0],["2010-06-25",9.6867,10.0133,9.6867,10.0,347100.0],["2010-06-28",9.92,10.3067,9.92,10.1667,181500.0],["2010-06-29",9.9867,10.0867,9.7533,9.8733,192300.0],["2010-06-30",9.9067,10.1,9.8333,10.0,216900.0],["2010-07-01",9.9467,10.1,9.6533,9.8467,143700.0],["2010-07-02",9.94,10.02,9.7333,9.7467,144450.0],["2010-07-06",10.0,10.24,9.84,9.8867,174750.0],["2010-07-07",9.8867,10.16,9.8333,10.1533,170400.0],["2010-07-08",10.3,10.5933,10.2333,10.5533,180750.0],["2010-07-09",10.5667,10.6467,10.4267,10.5933,76350.0],["2010-07-12",10.56,10.82,10.3933,10.6,137250.0],["2010-07-13",10.7667,11.2333,10.5933,10.86,250350.0],["2010-07-14",10.7867,10.92,10.6533,10.7,144000.0],["2010-07-15",10.6933,10.6933,10.2,10.4,176850.0],["2010-07-16",10.3,10.3667,9.9333,9.96,126000.0],["2010-07-19",9.96,10.16,9.72,10.16,90450.0],["2010-07-20",9.9867,10.28,9.88,10.2667,139350.0],["2010-07-21",10.3467,10.5133,9.74,9.76,160650.0],["2010-07-22",9.9133,10.1067,9.78,9.9933,192900.0],["2010-07-23",9.92,10.34,9.8867,10.2467,82650.0],["2010-07-26",10.2333,10.7667,10.2333,10.6667,101700.0],["2010-07-27",10.7667,10.9467,10.4467,10.4533,150150.0],["2010-07-28",10.4467,10.54,10.04,10.0733,165000.0],["2010-07-29",10.18,10.1867,9.7333,9.7933,135000.0],["2010-07-30",9.6733,10.1867,9.6067,10.0667,102900.0],["2010-08-02",10.0667,10.3,9.8733,9.8867,145500.0],["2010-08-03",9.8667,9.8867,9.4867,9.5133,155550.0],["2010-08-04",9.5,9.5533,9.1333,9.2067,326250.0],["2010-08-05",9.1,9.1333,8.7267,8.98,385800.0],["2010-08-06",8.8667,9.0,8.6733,8.8667,366300.0],["2010-08-09",8.9467,9.0867,8.6,8.6333,209250.0],["2010-08-10",8.5067,8.6667,8.1733,8.3933,224850.0],["2010-08-11",8.2067,8.2067,7.8733,7.9067,193050.0],["2010-08-12",7.8267,8.2067,7.7867,8.1867,165450.0],["2010-08-13",8.1533,8.1733,7.8933,7.9133,105000.0],["2010-08-16",7.8533,8.1267,7.8333,8.12,90900.0],["2010-08-17",8.22,8.3667,8.0667,8.3,140550.0],["2010-08-18",8.3,8.3667,8.1733,8.3467,146250.0],["2010-08-19",8.2933,8.2933,7.8867,8.1067,205500.0],["2010-08-20",8.0533,8.08,7.6333,8.06,195300.0],["2010-08-23",8.0867,8.34,7.9333,8.0,108900.0],["2010-08-24",7.8733,7.9467,7.6267,7.7933,124650.0],["2010-08-25",7.7533,8.1533,7.5867,8.12,131100.0],["2010-08-26",8.1467,8.44,7.9667,8.1733,119700.0],["2010-08-27",8.28,8.5933,8.16,8.5733,178650.0],["2010-08-30",8.5133,8.5133,8.0733,8.0933,259050.0],["2010-08-31",8.0667,8.0667,7.6333,7.7667,279750.0],["2010-09-01",7.92,8.2267,7.84,8.2067,301800.0],["2010-09-02",8.1467,8.4133,8.06,8.34,142050.0],["2010-09-03",8.4533,8.7733,8.3667,8.3867,139650.0],["2010-09-07",8.3333,8.5067,8.1,8.48,253050.0],["2010-09-08",8.5,9.0733,8.5,8.8733,243600.0],["2010-09-09",9.0133,9.02,8.4467,8.62,141750.0],["2010-09-10",8.5067,8.9,8.5067,8.8067,118950.0],["2010-09-13",8.9,9.3333,8.9,9.2267,170400.0],["2010-09-14",9.2267,9.4333,8.78,8.8133,151500.0],["2010-09-15",8.7867,8.9933,8.5333,8.8333,207450.0],["2010-09-16",8.8467,9.4467,8.72,9.2267,373800.0],["2010-09-17",9.3667,9.4067,9.1133,9.2067,204600.0],["2010-09-20",9.2533,9.4533,9.1733,9.42,151950.0],["2010-09-21",9.3867,9.3933,9.2,9.2067,124200.0],["2010-09-22",9.1667,9.24,8.94,9.0667,160500.0],["2010-09-23",9.0,9.1067,8.7133,8.74,79500.0],["2010-09-24",8.8667,9.3933,8.8067,9.34,81750.0],["2010-09-27",9.3667,9.4533,9.1,9.2667,64650.0],["2010-09-28",9.3067,9.7133,9.12,9.6667,157050.0],["2010-09-29",9.6667,9.9733,9.6667,9.9267,153750.0],["2010-09-30",10.0,10.1667,9.86,9.9533,234450.0],["2010-10-01",10.0,10.0867,9.8267,9.94,142050.0],["2010-10-04",9.9,10.02,9.5733,9.6467,97500.0],["2010-10-05",9.78,10.16,9.7333,10.0067,215700.0],["2010-10-06",10.0,10.04,9.64,9.6933,281700.0],["2010-10-07",9.8067,9.86,9.1467,9.3133,429750.0],["2010-10-08",9.28,9.7733,9.2533,9.6867,239100.0],["2010-10-11",9.68,9.78,9.4133,9.48,232500.0],["2010-10-12",9.44,9.6667,9.3067,9.64,137850.0],["2010-10-13",9.7267,10.0,9.6733,9.8467,124350.0],["2010-10-14",9.86,9.8667,9.6267,9.7733,90750.0],["2010-10-15",9.92,9.98,9.5933,9.6667,181050.0],["2010-10-18",9.64,10.0,9.5933,9.9867,103800.0],["2010-10-19",9.8067,9.8133,9.38,9.46,110700.0],["2010-10-20",9.4333,9.5333,9.3,9.3467,191250.0],["2010-10-21",9.3667,9.3667,9.0667,9.24,228300.0],["2010-10-22",9.1067,9.2267,9.0667,9.1467,105900.0],["2010-10-25",9.2467,9.42,9.1933,9.3267,69000.0],["2010-10-26",9.2667,9.4933,9.2533,9.3933,231150.0],["2010-10-27",9.3,9.4533,9.08,9.1067,90450.0],["2010-10-28",9.1667,9.5667,9.1467,9.3133,200250.0],["2010-10-29",9.2533,9.8333,9.2533,9.6533,283800.0],["2010-11-01",9.6667,9.8133,9.42,9.56,96150.0],["2010-11-02",9.7067,9.9,9.54,9.8933,103500.0],["2010-11-03",9.9267,9.94,9.46,9.76,77400.0],["2010-11-04",9.96,10.0,9.8267,9.9867,136500.0],["2010-11-05",9.96,10.04,9.8867,10.0067,69150.0],["2010-11-08",9.9467,10.0733,9.8667,9.9733,60000.0],["2010-11-09",10.02,10.1467,9.7667,9.8133,35850.0],["2010-11-10",9.8733,10.0067,9.54,10.0,62850.0],["2010-11-11",9.8667,10.02,9.7267,9.96,42000.0],["2010-11-12",9.8333,9.9467,9.4667,9.48,73050.0],["2010-11-15",9.5133,9.6667,9.4933,9.5467,38850.0],["2010-11-16",9.4467,9.8733,9.42,9.86,92400.0],["2010-11-17",9.8533,10.0933,9.68,9.9467,72900.0],["2010-11-18",10.0867,10.42,9.9467,10.06,134400.0],["2010-11-19",10.0733,10.1733,9.7933,10.1333,95100.0],["2010-11-22",10.0667,10.2333,9.9733,10.2133,80550.0],["2010-11-23",10.0667,10.0667,9.7267,9.82,54450.0],["2010-11-24",9.9333,10.2933,9.8333,10.2933,42750.0],["2010-11-26",10.2133,10.3733,10.0733,10.3,12750.0],["2010-11-29",10.2067,10.3,9.9333,10.2667,18750.0],["2010-11-30",10.1333,10.1333,9.88,10.0467,72750.0],["2010-12-01",10.0,10.4467,9.9933,10.1467,144750.0],["2010-12-02",10.18,10.3733,10.06,10.26,169350.0],["2010-12-03",9.8,10.4467,9.8,10.42,44100.0],["2010-12-06",10.3667,10.8,10.2267,10.7533,86100.0],["2010-12-07",10.88,10.96,10.7667,10.8333,89700.0],["2010-12-08",10.8933,10.9067,10.5,10.5333,64350.0],["2010-12-09",10.6467,11.0533,10.5067,10.7267,219900.0],["2010-12-10",10.8,10.8,10.2333,10.4133,110550.0],["2010-12-13",10.4333,10.7133,10.36,10.6533,104850.0],["2010-12-14",10.7267,10.7533,10.64,10.6667,52200.0],["2010-12-15",10.6867,10.7533,10.3933,10.5533,50700.0],["2010-12-16",10.3867,10.6667,10.3867,10.66,93300.0],["2010-12-17",10.6667,10.6667,10.14,10.5867,150300.0],["2010-12-20",10.5667,10.6467,10.1667,10.3733,101550.0],["2010-12-21",10.4533,10.8333,10.3733,10.7933,142200.0],["2010-12-22",10.86,11.0067,10.7067,10.9467,40950.0],["2010-12-23",10.94,11.08,10.58,11.04,40350.0],["2010-12-27",11.02,11.0667,10.9133,10.94,51000.0],["2010-12-28",10.9067,11.2333,10.88,10.9933,85650.0],["2010-12-29",11.0467,11.0467,10.92,10.96,36150.0],["2010-12-30",10.9867,11.1267,10.9267,11.0333,27900.0],["2010-12-31",10.68,11.1867,10.68,11.06,34650.0],["2011-01-03",11.06,11.3333,11.06,11.1467,179100.0],["2011-01-04",11.22,11.22,10.5267,10.78,121050.0],["2011-01-05",10.7267,10.9,10.6,10.7333,89100.0],["2011-01-06",10.7,10.7867,10.6,10.6667,61500.0],["2011-01-07",10.6667,10.7267,10.26,10.3533,100650.0],["2011-01-10",10.1667,10.1667,9.8667,9.9733,164550.0],["2011-01-11",10.0,10.1067,9.88,10.0667,229200.0],["2011-01-12",10.1333,10.4933,10.0667,10.4333,218400.0],["2011-01-13",10.3867,10.6667,10.1067,10.66,104700.0],["2011-01-14",10.6667,10.9333,10.5667,10.8,149700.0],["2011-01-18",10.7333,10.8133,10.3667,10.4067,89250.0],["2011-01-19",10.38,10.38,9.82,9.8933,78900.0],["2011-01-20",9.7867,9.9467,9.6867,9.7667,104550.0],["2011-01-21",9.84,9.84,9.5667,9.66,79650.0],["2011-01-24",9.6333,9.8733,9.5467,9.8067,35250.0],["2011-01-25",9.7333,9.9267,9.7333,9.92,31650.0],["2011-01-26",9.9933,10.4333,9.9533,10.32,190050.0],["2011-01-27",10.34,10.36,10.24,10.2667,48150.0],["2011-01-28",10.2667,10.2733,9.7933,9.9,79950.0],["2011-01-31",9.88,10.4933,9.2533,9.54,182550.0],["2011-02-01",9.6333,10.1667,9.6333,10.0733,163950.0],["2011-02-02",10.0133,10.0267,9.7933,9.9533,158550.0],["2011-02-03",9.98,10.3867,9.8,10.0133,114000.0],["2011-02-04",10.0067,10.0933,9.8733,10.02,74700.0],["2011-02-07",10.0067,10.16,9.96,10.0133,70800.0],["2011-02-08",10.02,10.08,9.8333,10.04,79350.0],["2011-02-09",9.9467,10.0867,9.7667,9.8,58200.0],["2011-02-10",9.7333,9.9267,9.6267,9.6533,40200.0],["2011-02-11",9.6533,9.9267,9.5267,9.9133,37050.0],["2011-02-14",9.88,10.0067,9.7933,9.8333,34200.0],["2011-02-15",9.8333,10.2,9.8333,10.1867,50250.0],["2011-02-16",10.2267,10.58,10.2267,10.58,72150.0],["2011-02-17",10.5667,10.68,10.5133,10.6533,55200.0],["2011-02-18",10.72,10.8667,10.5733,10.7333,208950.0],["2011-02-22",10.5867,10.6667,10.3467,10.4267,76800.0],["2011-02-23",10.4133,10.5267,10.04,10.1667,173100.0],["2011-02-24",10.06,10.38,10.0467,10.1867,148500.0],["2011-02-25",10.2067,10.2067,9.9533,10.0133,142200.0],["2011-02-28",10.0667,10.0933,9.9133,10.0533,64650.0],["2011-03-01",10.0,10.08,9.8933,9.96,76350.0],["2011-03-02",9.9267,10.1067,9.7867,9.9267,45450.0],["2011-03-03",10.08,10.38,10.0733,10.1533,51150.0],["2011-03-04",10.1267,10.18,9.7867,9.9067,56850.0],["2011-03-07",9.88,9.9333,9.6267,9.8267,86700.0],["2011-03-08",9.8533,10.4,9.8533,10.3467,49650.0],["2011-03-09",10.34,10.6667,10.1533,10.3267,100350.0],["2011-03-10",10.1267,10.1267,9.9333,9.98,71850.0],["2011-03-11",9.9467,9.9533,9.6733,9.84,71100.0],["2011-03-14",9.7333,9.9533,9.7333,9.8333,40500.0],["2011-03-15",9.54,9.74,9.54,9.5667,49500.0],["2011-03-16",9.5467,10.06,9.5267,9.6333,112350.0],["2011-03-17",9.8733,10.0333,9.6333,9.9067,134100.0],["2011-03-18",9.9933,10.3133,9.7867,10.0067,207600.0],["2011-03-21",10.14,10.68,10.1,10.5067,219150.0],["2011-03-22",10.5133,10.5333,10.2467,10.3067,223650.0],["2011-03-23",10.3133,10.6533,10.14,10.54,170850.0],["2011-03-24",10.5667,10.6933,10.5,10.62,73950.0],["2011-03-25",10.68,10.8667,10.62,10.78,146400.0],["2011-03-28",10.7667,10.88,10.6467,10.7133,94950.0],["2011-03-29",10.6867,10.7667,10.46,10.5267,79350.0],["2011-03-30",10.52,11.0333,10.4867,10.96,74700.0],["2011-03-31",10.9467,10.9667,10.7933,10.9267,59850.0],["2011-04-01",10.9667,11.2267,10.5267,10.9933,141300.0],["2011-04-04",11.0,11.16,10.9667,11.0667,39000.0],["2011-04-05",11.0133,11.1467,10.5867,11.0067,37200.0],["2011-04-06",11.1067,11.1667,11.0067,11.0467,35100.0],["2011-04-07",11.0933,11.0933,10.74,10.7467,38850.0],["2011-04-08",10.8,10.8,10.32,10.38,42450.0],["2011-04-11",10.3533,10.5467,10.34,10.4067,55950.0],["2011-04-12",10.2933,10.4133,10.16,10.1667,44550.0],["2011-04-13",10.24,10.24,9.8867,9.9,82800.0],["2011-04-14",9.8333,10.12,9.7733,10.0667,138900.0],["2011-04-15",10.0267,10.2067,9.92,10.18,70500.0],["2011-04-18",9.98,10.0933,9.9667,10.08,43200.0],["2011-04-19",10.14,10.1733,9.88,9.92,33000.0],["2011-04-20",10.1467,10.1467,9.9467,10.0933,60450.0],["2011-04-21",10.1533,10.1733,9.98,10.1733,33750.0],["2011-04-25",10.1333,10.26,10.1,10.1533,31800.0],["2011-04-26",10.1533,10.56,10.1533,10.3133,63600.0],["2011-04-27",10.3333,10.7867,10.3333,10.7333,195000.0],["2011-04-28",10.76,11.1067,10.6733,10.9733,279000.0],["2011-04-29",11.0133,11.2267,10.8467,11.0667,166500.0],["2011-05-02",10.8933,11.0933,10.82,10.9267,109500.0],["2011-05-03",10.9067,11.1,10.8533,11.06,109500.0],["2011-05-04",11.0133,11.1733,10.9667,10.98,462150.0],["2011-05-05",10.9333,11.4933,10.8133,11.2867,201150.0],["2011-05-06",11.3333,11.3333,11.1467,11.1533,157500.0],["2011-05-09",11.1333,11.32,11.1333,11.2467,51000.0],["2011-05-10",11.2733,11.6133,11.1533,11.5333,284250.0],["2011-05-11",11.4867,11.6133,11.3267,11.3933,122850.0],["2011-05-12",11.3467,11.5733,11.04,11.2667,89400.0],["2011-05-13",11.26,11.3133,10.8533,10.8867,87000.0],["2011-05-16",10.8333,10.9,10.6267,10.6333,55800.0],["2011-05-17",10.6067,10.6533,10.3333,10.5333,133350.0],["2011-05-18",10.58,10.7467,10.4667,10.7467,69750.0],["2011-05-19",10.8,10.9533,10.62,10.9067,66300.0],["2011-05-20",10.8467,10.9467,10.6133,10.8467,76800.0],["2011-05-23",10.66,10.7,10.5,10.5067,75300.0],["2011-05-24",10.5067,10.5733,10.3867,10.42,57450.0],["2011-05-25",10.3667,10.3933,10.08,10.36,182850.0],["2011-05-26",10.3133,10.5867,10.2067,10.5067,95100.0],["2011-05-27",10.5533,10.5533,10.34,10.4333,58500.0],["2011-05-31",10.5733,10.6133,10.3133,10.4733,190500.0],["2011-06-01",10.46,10.5333,9.8933,9.9,88500.0],["2011-06-02",9.98,10.0933,9.8933,10.04,65550.0],["2011-06-03",9.86,10.0267,9.7667,9.8333,246000.0],["2011-06-06",9.8133,9.8333,9.6733,9.7533,156300.0],["2011-06-07",9.8267,10.0333,9.6867,9.7067,122550.0],["2011-06-08",9.6733,9.8,9.56,9.5733,57750.0],["2011-06-09",9.6533,9.7267,9.52,9.6,120600.0],["2011-06-10",9.5333,9.7533,9.3333,9.3667,275400.0],["2011-06-13",9.42,9.4667,9.28,9.28,127800.0],["2011-06-14",9.4,9.5733,9.36,9.5267,69150.0],["2011-06-15",9.4,9.6667,9.3933,9.6333,76650.0],["2011-06-16",9.6267,10.0467,9.6267,9.9733,58500.0],["2011-06-17",10.04,10.04,9.8667,9.94,163950.0],["2011-06-20",9.9133,10.0467,9.86,9.9867,85200.0],["2011-06-21",10.0267,10.3133,9.8867,10.0933,187650.0],["2011-06-22",10.0133,10.1133,9.9933,10.0267,87750.0],["2011-06-23",9.84,10.32,9.84,10.2933,119700.0],["2011-06-24",10.3,10.4733,10.1933,10.3133,554250.0],["2011-06-27",10.3267,10.84,10.32,10.7667,455850.0],["2011-06-28",10.7533,11.2467,10.7333,11.1,453300.0],["2011-06-29",11.2,11.76,11.2,11.54,377400.0],["2011-06-30",11.6133,11.6133,11.2067,11.3,223500.0],["2011-07-01",11.2467,11.46,11.1733,11.32,172800.0],["2011-07-05",11.3133,11.3133,10.8667,10.9,192900.0],["2011-07-06",10.8933,11.5467,10.8533,11.4867,151200.0],["2011-07-07",11.5467,12.0067,11.5467,12.0067,159600.0],["2011-07-08",11.74,12.0067,11.5467,11.94,250350.0],["2011-07-11",11.7267,11.9333,11.5733,11.8867,125100.0],["2011-07-12",11.86,11.9467,11.7133,11.8,121050.0],["2011-07-13",11.8733,12.0733,11.72,11.94,104400.0],["2011-07-14",11.9933,12.0467,11.7733,11.92,198600.0],["2011-07-15",11.9667,12.2067,11.9533,12.1467,228450.0],["2011-07-18",12.0333,12.16,11.8933,12.06,91050.0],["2011-07-19",12.1333,12.24,12.04,12.1667,170400.0],["2011-07-20",12.1667,12.1667,11.4333,11.5133,159900.0],["2011-07-21",11.5267,11.7267,11.3667,11.4333,125700.0],["2011-07-22",11.3667,11.3667,11.04,11.1333,171300.0],["2011-07-25",11.0067,11.18,10.8933,10.9067,132900.0],["2011-07-26",10.9533,11.0,10.5267,10.76,184050.0],["2011-07-27",9.9067,10.9,9.9067,10.5,253200.0],["2011-07-28",10.4867,10.4933,10.18,10.34,237150.0],["2011-07-29",10.1867,10.3133,9.9267,10.0467,265050.0],["2011-08-01",10.12,10.2733,10.0667,10.1667,175350.0],["2011-08-02",10.0733,10.3,9.6467,9.66,176250.0],["2011-08-03",9.6933,9.8133,9.4133,9.5667,204000.0],["2011-08-04",9.4,9.52,8.8333,8.84,218850.0],["2011-08-05",9.0,9.42,8.58,9.0,325800.0],["2011-08-08",8.6733,8.9133,8.2133,8.22,335550.0],["2011-08-09",8.5067,8.6267,7.7733,8.3667,410250.0],["2011-08-10",8.16,8.48,8.0133,8.24,264750.0],["2011-08-11",8.3133,8.66,8.2267,8.6267,196950.0],["2011-08-12",8.6933,8.86,8.5,8.6467,126450.0],["2011-08-15",8.76,8.8933,8.46,8.5733,60450.0],["2011-08-16",8.4267,8.54,8.2667,8.36,112050.0],["2011-08-17",8.3867,8.5133,8.2933,8.3667,75000.0],["2011-08-18",8.1133,8.2733,7.72,7.98,133350.0],["2011-08-19",7.84,8.1133,7.54,7.6067,201150.0],["2011-08-22",7.8333,7.8333,7.3667,7.4267,88500.0],["2011-08-23",7.46,7.76,7.34,7.7533,80400.0],["2011-08-24",7.7467,7.8933,7.6467,7.84,35850.0],["2011-08-25",7.88,7.8933,7.5467,7.58,59100.0],["2011-08-26",7.5267,7.8133,7.3333,7.78,72900.0],["2011-08-29",7.9,8.1267,7.76,8.0867,102300.0],["2011-08-30",8.0467,8.0467,7.7,7.94,106350.0],["2011-08-31",8.02,8.02,7.7933,7.98,174000.0],["2011-09-01",7.9933,8.0467,7.7067,7.7933,151500.0],["2011-09-02",7.6333,7.7733,7.5467,7.6333,133200.0],["2011-09-06",7.3667,7.6533,7.3667,7.5933,159450.0],["2011-09-07",7.7533,7.7533,7.4533,7.6333,119250.0],["2011-09-08",7.5733,7.8333,7.3667,7.3867,145650.0],["2011-09-09",7.3333,7.5333,7.0733,7.0933,241200.0],["2011-09-12",7.0,7.28,7.0,7.1733,112950.0],["2011-09-13",7.22,7.5333,7.1,7.3133,210900.0],["2011-09-14",7.3667,7.9733,7.2067,7.7267,240750.0],["2011-09-15",7.8333,8.2267,7.5467,8.2067,132300.0],["2011-09-16",8.22,8.36,8.1333,8.2533,130800.0],["2011-09-19",8.08,8.2533,7.9467,8.18,86250.0],["2011-09-20",8.2,8.2,7.3933,7.44,133800.0],["2011-09-21",7.44,7.4467,6.7333,6.7733,143250.0],["2011-09-22",6.54,6.6267,6.1867,6.34,210000.0],["2011-09-23",6.3467,6.8067,6.3467,6.7667,88650.0],["2011-09-26",6.8533,6.8533,6.6,6.7867,76050.0],["2011-09-27",6.9733,7.16,6.8733,6.9667,135900.0],["2011-09-28",6.9467,6.9467,6.6133,6.6267,101850.0],["2011-09-29",6.7933,7.2467,6.7667,7.2467,73200.0],["2011-09-30",7.0667,7.1467,6.9733,7.0133,138300.0],["2011-10-03",6.9267,7.0467,6.3267,6.3333,107550.0],["2011-10-04",6.24,7.2667,6.18,7.2267,151500.0],["2011-10-05",7.2133,7.5467,7.1933,7.3733,63000.0],["2011-10-06",7.3733,7.5333,7.2333,7.38,105900.0],["2011-10-07",7.38,7.4933,7.0,7.16,115800.0],["2011-10-10",7.32,7.9133,7.24,7.86,198450.0],["2011-10-11",7.7667,7.9333,7.6467,7.8133,147600.0],["2011-10-12",7.84,8.6067,7.84,8.5067,142050.0],["2011-10-13",8.42,8.58,7.9867,8.5467,113700.0],["2011-10-14",8.6267,8.9267,7.0467,8.86,69600.0],["2011-10-17",8.7467,8.86,8.2467,8.3733,71100.0],["2011-10-18",8.4067,8.8333,8.1933,8.7333,85350.0],["2011-10-19",8.7267,8.7333,8.3,8.3133,71550.0],["2011-10-20",8.3533,8.5867,8.16,8.5133,70650.0],["2011-10-21",8.6867,8.6867,8.1267,8.36,130800.0],["2011-10-24",8.42,9.1067,8.4,8.8933,88050.0],["2011-10-25",8.7733,8.7733,8.22,8.2467,83100.0],["2011-10-26",9.0333,10.0,9.0333,9.2867,313200.0],["2011-10-27",9.34,9.8733,9.1867,9.84,273750.0],["2011-10-28",9.7867,10.12,9.6867,9.7867,115350.0],["2011-10-31",9.5867,9.7667,8.9,8.9,138750.0],["2011-11-01",8.5133,9.02,8.2933,8.5267,128850.0],["2011-11-02",8.7333,9.12,8.2733,8.9733,121800.0],["2011-11-03",9.0867,9.1667,8.7467,9.0667,102600.0],["2011-11-04",8.9667,8.9933,8.6933,8.9,138300.0],["2011-11-07",8.8667,8.8733,8.48,8.82,87750.0],["2011-11-08",8.86,8.9733,8.5667,8.92,147300.0],["2011-11-09",8.62,8.7,8.3533,8.4133,136500.0],["2011-11-10",8.5867,8.5867,8.1867,8.3067,83100.0],["2011-11-11",8.4,8.7,8.3133,8.64,94950.0],["2011-11-14",8.6,8.7133,8.3,8.3467,78900.0],["2011-11-15",8.2867,8.6667,8.2533,8.6,58500.0],["2011-11-16",8.46,8.6067,8.12,8.14,75000.0],["2011-11-17",8.1067,8.28,8.0333,8.1267,66900.0],["2011-11-18",8.14,8.2867,8.08,8.22,71250.0],["2011-11-21",8.0333,8.2,7.9667,8.02,90750.0],["2011-11-22",8.0,8.1133,7.6867,7.6867,134700.0],["2011-11-23",7.62,7.62,7.2667,7.3,114900.0],["2011-11-25",7.28,7.28,6.9133,6.92,63750.0],["2011-11-28",7.2867,7.3533,7.06,7.3067,132300.0],["2011-11-29",7.2733,7.62,7.2467,7.4933,91650.0],["2011-11-30",7.88,7.92,7.6667,7.7533,289050.0],["2011-12-01",7.6133,7.8667,7.5,7.7067,102900.0],["2011-12-02",7.8733,7.9933,7.74,7.96,89550.0],["2011-12-05",8.1267,8.3133,7.98,8.1,214200.0],["2011-12-06",8.14,8.3667,7.9933,8.3333,152400.0],["2011-12-07",8.24,8.7933,8.2133,8.7,144300.0],["2011-12-08",8.5867,8.5867,8.0067,8.0667,147600.0],["2011-12-09",8.1267,8.3933,8.1133,8.3267,128700.0],["2011-12-12",8.1733,8.4,8.1733,8.3667,67200.0],["2011-12-13",8.4733,8.5533,8.1667,8.22,88950.0],["2011-12-14",8.1467,8.3267,8.0333,8.28,151800.0],["2011-12-15",8.4333,8.7067,8.3467,8.5467,73950.0],["2011-12-16",8.6533,8.68,8.3733,8.4333,144750.0],["2011-12-19",8.5133,8.6133,8.1933,8.2267,165600.0],["2011-12-20",8.4733,8.8933,8.4733,8.8733,176700.0],["2011-12-21",8.84,8.8933,8.5867,8.8067,34950.0],["2011-12-22",8.8467,9.0667,8.8067,8.9333,34500.0],["2011-12-23",8.96,8.96,8.6867,8.7267,40650.0],["2011-12-27",8.6533,8.66,8.4867,8.5667,59850.0],["2011-12-28",8.5267,8.5267,8.42,8.44,29700.0],["2011-12-29",8.4667,8.6067,8.3333,8.4733,70200.0],["2011-12-30",8.4667,8.5267,8.2933,8.32,93450.0],["2012-01-03",8.62,9.0067,8.62,8.7533,129150.0],["2012-01-04",8.66,8.8667,8.5733,8.7667,61050.0],["2012-01-05",8.7,8.9933,8.4667,8.9533,75600.0],["2012-01-06",8.96,9.18,8.8667,8.9933,91800.0],["2012-01-09",9.0733,9.2067,8.9333,9.0467,160800.0],["2012-01-10",9.2067,9.2533,9.14,9.2,49350.0],["2012-01-11",9.1333,9.4133,9.1333,9.3533,61350.0],["2012-01-12",9.4,9.66,9.3667,9.6267,48750.0],["2012-01-13",9.4533,9.58,9.3067,9.34,61200.0],["2012-01-17",9.4267,9.5867,9.2667,9.3,93300.0],["2012-01-18",9.28,9.4,9.28,9.3667,48900.0],["2012-01-19",9.4467,9.7667,9.3133,9.7333,66750.0],["2012-01-20",9.6933,9.76,9.5333,9.6133,87450.0],["2012-01-23",9.6,9.6333,9.34,9.5,97050.0],["2012-01-24",9.4333,9.6467,9.1533,9.6067,134850.0],["2012-01-25",9.5667,9.8333,9.4467,9.6533,76350.0],["2012-01-26",9.7733,9.8667,9.6667,9.78,103500.0],["2012-01-27",9.6867,9.9333,9.6,9.84,93450.0],["2012-01-30",9.7267,9.9667,9.6533,9.9333,69750.0],["2012-01-31",9.9667,10.0667,9.5667,10.0267,116400.0],["2012-02-01",10.1267,10.8667,10.0467,10.76,168750.0],["2012-02-02",10.76,11.2333,10.7467,11.0,74250.0],["2012-02-03",11.1667,11.1733,11.0,11.1733,108000.0],["2012-02-06",11.1333,11.3133,10.96,11.1133,118200.0],["2012-02-07",11.1133,11.1667,10.64,11.1467,125700.0],["2012-02-08",11.1533,11.3267,11.0733,11.2,106650.0],["2012-02-09",11.2667,11.2667,11.1067,11.16,35100.0],["2012-02-10",11.0333,11.16,10.9067,11.0667,65850.0],["2012-02-13",11.24,11.3333,11.1067,11.2267,128250.0],["2012-02-14",11.16,11.24,10.9733,11.1867,45300.0],["2012-02-15",11.2467,11.2467,10.9333,10.98,67800.0],["2012-02-16",11.02,11.3067,10.9667,11.2,147150.0],["2012-02-17",11.28,11.28,11.1667,11.1867,79950.0],["2012-02-21",11.1933,11.2667,10.8333,10.9267,78750.0],["2012-02-22",10.8533,10.94,10.68,10.7933,91950.0],["2012-02-23",10.84,11.2067,10.6933,11.1667,90000.0],["2012-02-24",11.1667,11.2467,11.0333,11.0333,49800.0],["2012-02-27",10.94,10.9733,10.8267,10.8333,65400.0],["2012-02-28",10.84,11.1933,10.7933,11.04,196200.0],["2012-02-29",11.1133,11.1733,10.7333,10.8733,140700.0],["2012-03-01",10.98,11.2267,10.8933,10.9667,162150.0],["2012-03-02",10.9933,11.0533,10.5867,10.5933,120750.0],["2012-03-05",10.8,10.8067,10.4733,10.7667,102750.0],["2012-03-06",10.5933,10.72,10.2733,10.4067,54450.0],["2012-03-07",10.4867,10.6333,10.3867,10.5333,49950.0],["2012-03-08",10.6667,10.8933,10.62,10.8133,82650.0],["2012-03-09",10.8267,11.0467,10.7867,10.9,141450.0],["2012-03-12",10.98,11.0667,10.8667,10.9867,52650.0],["2012-03-13",11.1267,11.1267,10.94,11.0867,101100.0],["2012-03-14",11.1,11.1667,10.98,11.1267,103050.0],["2012-03-15",11.16,11.3267,11.0933,11.24,198600.0],["2012-03-16",11.3,11.32,11.1267,11.2133,175200.0],["2012-03-19",11.3333,12.0,11.2933,11.8133,544050.0],["2012-03-20",11.7733,11.78,11.4,11.46,392550.0],["2012-03-21",11.42,11.6133,11.3133,11.4933,222150.0],["2012-03-22",11.34,11.5133,11.3267,11.3867,178650.0],["2012-03-23",11.4133,11.5133,11.28,11.32,247500.0],["2012-03-26",11.54,11.6133,11.36,11.44,246000.0],["2012-03-27",11.5067,11.5733,11.3667,11.3933,231600.0],["2012-03-28",11.42,11.56,11.42,11.4933,153750.0],["2012-03-29",11.3667,11.4667,11.2267,11.3733,125250.0],["2012-03-30",11.5,11.5067,11.2067,11.34,133650.0],["2012-04-02",11.34,11.62,11.28,11.5067,215250.0],["2012-04-03",11.5333,11.8067,11.5333,11.6533,218550.0],["2012-04-04",11.46,11.52,11.3533,11.4,120150.0],["2012-04-05",11.3133,11.5467,11.3133,11.4667,99750.0],["2012-04-09",11.3933,11.3933,11.2,11.3267,276450.0],["2012-04-10",11.3067,11.4067,10.8,10.8133,262500.0],["2012-04-11",10.9333,11.46,10.9,11.46,134700.0],["2012-04-12",11.5267,11.7133,11.4733,11.62,186150.0],["2012-04-13",11.5333,11.6067,11.3733,11.3933,90600.0],["2012-04-16",11.5,11.7867,11.2333,11.7067,209550.0],["2012-04-17",11.8867,12.1467,11.8267,11.9533,363750.0],["2012-04-18",11.9267,12.1467,11.78,12.0533,154350.0],["2012-04-19",12.0333,12.2467,11.8467,11.8533,198300.0],["2012-04-20",12.0667,12.0667,11.6133,11.6467,230850.0],["2012-04-23",11.5,11.6867,11.0533,11.18,219750.0],["2012-04-24",11.24,11.3333,11.0133,11.1867,125550.0],["2012-04-25",11.4,11.4,11.1467,11.1933,278700.0],["2012-04-26",11.1867,11.32,10.9133,11.1667,203700.0],["2012-04-27",11.6667,12.3,11.6667,11.98,933000.0],["2012-04-30",12.3933,12.6,12.3133,12.52,424500.0],["2012-05-01",12.56,12.9867,12.4333,12.82,777750.0],["2012-05-02",12.76,13.7067,12.6933,13.4067,640200.0],["2012-05-03",13.46,13.46,13.0667,13.2467,201150.0],["2012-05-04",13.22,13.3333,12.7933,13.24,240600.0],["2012-05-07",13.0667,13.6533,13.0667,13.4,499500.0],["2012-05-08",13.24,13.6333,13.2267,13.58,196950.0],["2012-05-09",13.4467,13.8733,13.38,13.7667,349500.0],["2012-05-10",13.8733,13.8933,13.64,13.7533,267000.0],["2012-05-11",13.5933,13.8733,13.5933,13.8067,136200.0],["2012-05-14",13.7067,13.8867,13.6533,13.84,247350.0],["2012-05-15",13.9,14.1933,13.7933,13.9067,328500.0],["2012-05-16",14.0133,14.06,13.3,13.3333,329400.0],["2012-05-17",13.4,13.6,12.86,12.88,189300.0],["2012-05-18",12.8933,13.0267,12.42,12.5067,261300.0],["2012-05-21",12.5067,13.0067,12.4333,12.9067,353550.0],["2012-05-22",12.96,13.4267,12.8933,13.1533,243000.0],["2012-05-23",13.0333,13.9667,12.72,13.9133,328500.0],["2012-05-24",14.0867,14.6333,13.86,14.6133,391650.0],["2012-05-25",14.5733,14.6133,14.0867,14.4467,140550.0],["2012-05-29",14.6067,14.7,14.2533,14.44,165150.0],["2012-05-30",14.3,14.3,13.8,14.0467,122250.0],["2012-05-31",14.02,14.4467,13.78,14.42,267000.0],["2012-06-01",14.0467,14.0467,13.3067,13.5467,176400.0],["2012-06-04",13.58,13.7533,12.7733,13.0067,304650.0],["2012-06-05",12.88,13.24,12.88,13.14,163050.0],["2012-06-06",13.26,14.0733,13.26,14.0133,202800.0],["2012-06-07",14.2933,14.2933,13.4333,13.6067,228150.0],["2012-06-08",13.6,14.1,13.6,13.96,212400.0],["2012-06-11",14.18,14.34,13.9067,14.3,219450.0],["2012-06-12",14.3,14.66,13.9467,14.2533,152850.0],["2012-06-13",14.2467,14.4533,13.9667,14.1133,141300.0],["2012-06-14",14.1467,14.8867,14.1467,14.56,212400.0],["2012-06-15",14.6733,14.6733,14.1867,14.4733,219450.0],["2012-06-18",14.2533,14.5533,14.08,14.4,149100.0],["2012-06-19",14.4867,15.4467,14.4867,15.18,333000.0],["2012-06-20",15.2133,15.3533,14.7333,14.92,120000.0],["2012-06-21",14.8867,15.1,14.06,14.36,148950.0],["2012-06-22",14.4133,14.6667,14.3733,14.4667,321750.0],["2012-06-25",14.2533,14.4,14.0667,14.1467,127800.0],["2012-06-26",14.2133,14.3,13.9133,14.1133,75900.0],["2012-06-27",14.12,14.4,14.0,14.0933,86100.0],["2012-06-28",13.92,14.06,13.4067,13.86,146400.0],["2012-06-29",14.2,14.8133,13.9467,14.5933,252150.0],["2012-07-02",14.6067,14.6667,13.9933,14.3,311250.0],["2012-07-03",14.3,14.3333,14.18,14.3,103500.0],["2012-07-05",14.2533,14.34,14.2267,14.3333,305700.0],["2012-07-06",14.1933,14.2933,14.16,14.22,226950.0],["2012-07-09",14.16,14.1933,14.0333,14.1667,109950.0],["2012-07-10",14.2333,14.2333,13.6933,13.76,227100.0],["2012-07-11",13.84,14.0,13.6333,13.7933,215700.0],["2012-07-12",13.6733,13.6733,13.0533,13.2267,216900.0],["2012-07-13",13.2733,13.38,13.2067,13.3467,238350.0],["2012-07-16",13.3467,13.3467,13.0467,13.2867,144300.0],["2012-07-17",13.3267,13.4333,12.98,13.0533,166950.0],["2012-07-18",13.0533,13.4067,13.0533,13.4067,139950.0],["2012-07-19",13.4133,13.4133,13.1467,13.3,91650.0],["2012-07-20",13.2267,13.2467,12.8467,12.88,91800.0],["2012-07-23",12.5667,12.5667,12.3267,12.3867,106200.0],["2012-07-24",12.42,12.42,12.0333,12.18,141300.0],["2012-07-25",12.24,12.3333,12.1,12.2333,94500.0],["2012-07-26",12.44,12.6267,12.3333,12.5333,132900.0],["2012-07-27",14.6,15.4467,14.24,15.0067,549300.0],["2012-07-30",15.0867,15.86,14.9467,15.2,374550.0],["2012-07-31",15.0667,15.4733,14.7733,15.0667,328200.0],["2012-08-01",15.1733,15.4867,14.36,14.4,242250.0],["2012-08-02",14.2733,14.8667,14.0867,14.8333,234300.0],["2012-08-03",15.0267,15.44,14.7,15.3733,161850.0],["2012-08-06",15.4667,16.2333,15.4667,15.76,293850.0],["2012-08-07",15.9467,16.1533,15.6933,15.72,189000.0],["2012-08-08",15.62,15.62,15.16,15.32,145650.0],["2012-08-09",15.26,15.4867,15.1867,15.3067,133200.0],["2012-08-10",15.32,15.3267,14.8133,14.8867,63300.0],["2012-08-13",14.8333,15.0333,14.4667,15.02,81300.0],["2012-08-14",15.18,15.5,15.06,15.4467,116100.0],["2012-08-15",15.42,15.5,15.2267,15.4667,56550.0],["2012-08-16",15.4333,15.8333,15.2,15.7,83250.0],["2012-08-17",15.7267,15.8867,15.48,15.8867,87600.0],["2012-08-20",15.88,15.88,15.4133,15.7267,95400.0],["2012-08-21",15.7667,16.0467,14.86,15.58,513750.0],["2012-08-22",15.7533,15.9933,15.4467,15.4467,238950.0],["2012-08-23",15.4467,15.6067,14.9,15.18,226800.0],["2012-08-24",15.1,15.2,14.8733,15.0467,121500.0],["2012-08-27",15.1333,15.5,14.9,14.9867,122550.0],["2012-08-28",14.9467,15.0533,14.76,14.8133,208500.0],["2012-08-29",14.92,15.0667,14.7667,14.8133,162900.0],["2012-08-30",14.7467,14.8,14.3533,14.3667,95700.0],["2012-08-31",14.5467,14.5467,14.1867,14.4667,155700.0],["2012-09-04",14.3467,14.7133,13.92,14.5267,227250.0],["2012-09-05",14.5867,14.6867,14.3533,14.3867,145650.0],["2012-09-06",14.5467,15.0467,14.2667,14.36,206550.0],["2012-09-07",14.3867,14.5267,14.1933,14.3,131550.0],["2012-09-10",14.3267,14.5867,14.2333,14.4533,93900.0],["2012-09-11",14.4133,14.7733,14.4133,14.6333,145650.0],["2012-09-12",14.6933,14.8133,14.2,14.4267,108000.0],["2012-09-13",14.3933,14.8667,14.1133,14.7267,133500.0],["2012-09-14",14.4333,14.9333,13.8667,13.9067,420000.0],["2012-09-17",13.82,14.1333,13.7067,14.02,210450.0],["2012-09-18",13.9533,14.08,13.7667,13.96,249900.0],["2012-09-19",14.0133,14.0933,13.6667,13.78,219600.0],["2012-09-20",13.6667,13.7333,13.02,13.4,402000.0],["2012-09-21",13.4067,13.78,13.4,13.5067,276750.0],["2012-09-24",13.4133,13.9133,13.3333,13.8933,167250.0],["2012-09-25",13.7333,13.96,13.52,13.54,204300.0],["2012-09-26",13.5333,13.5533,13.3333,13.4667,108000.0],["2012-09-27",13.5867,13.6733,13.3133,13.6333,129150.0],["2012-09-28",13.5467,13.5533,13.3067,13.4267,118800.0],["2012-10-01",13.4867,13.8133,13.3533,13.78,224700.0],["2012-10-02",13.8867,13.94,13.4333,13.5467,212700.0],["2012-10-03",13.54,13.7067,13.48,13.68,111000.0],["2012-10-04",13.7267,14.0533,13.7067,14.0333,183750.0],["2012-10-05",13.96,14.2933,13.84,13.9867,159750.0],["2012-10-08",13.8533,13.98,13.5533,13.8467,112050.0],["2012-10-09",13.8667,13.9733,13.5533,13.6667,90450.0],["2012-10-10",13.6667,13.8,13.4,13.7867,179700.0],["2012-10-11",13.86,14.0667,13.8,13.94,78150.0],["2012-10-12",13.9933,14.28,13.9933,14.14,53250.0],["2012-10-15",14.1933,14.3133,14.0733,14.1667,162900.0],["2012-10-16",14.3133,14.4733,14.06,14.3733,53250.0],["2012-10-17",14.3867,14.3867,14.0667,14.2933,133200.0],["2012-10-18",14.2333,14.6467,14.2333,14.6,104250.0],["2012-10-19",14.4467,14.4467,13.8867,14.0933,109200.0],["2012-10-22",14.0667,14.0933,13.8533,13.9867,50850.0],["2012-10-23",13.82,14.1867,13.7067,14.1533,57900.0],["2012-10-24",14.2733,14.3333,14.1,14.3133,89250.0],["2012-10-25",14.42,14.52,14.2867,14.4267,75900.0],["2012-10-26",14.4533,14.92,14.0733,14.7867,186900.0],["2012-10-31",14.64,15.2133,14.48,15.0667,211800.0],["2012-11-01",14.9667,15.08,13.7067,14.62,322950.0],["2012-11-02",14.6867,14.8067,14.3467,14.4533,99600.0],["2012-11-05",14.4067,14.6,14.2333,14.3933,107850.0],["2012-11-06",14.3933,14.4867,14.34,14.4,229350.0],["2012-11-07",14.14,14.28,13.8333,14.0333,148650.0],["2012-11-08",14.0133,14.1267,13.8933,13.9133,116100.0],["2012-11-09",13.8133,14.1733,13.5733,13.6067,80550.0],["2012-11-12",13.6333,13.9933,13.6333,13.86,37050.0],["2012-11-13",13.7133,14.1133,13.7133,13.7867,72900.0],["2012-11-14",13.8667,13.8667,13.3867,13.54,131100.0],["2012-11-15",13.5067,13.6,13.2667,13.3333,143100.0],["2012-11-16",13.28,13.4867,13.0733,13.38,131550.0],["2012-11-19",13.34,13.56,13.3333,13.56,47250.0],["2012-11-20",13.5467,13.7467,13.3667,13.56,48450.0],["2012-11-21",13.5333,13.78,13.5333,13.6733,24750.0],["2012-11-23",13.76,13.96,13.7067,13.9,22950.0],["2012-11-26",13.8133,13.98,13.5733,13.7933,82950.0],["2012-11-27",13.8133,14.1067,13.7733,13.9467,65550.0],["2012-11-28",13.9,14.08,13.6533,13.9333,62550.0],["2012-11-29",14.1133,14.26,14.06,14.16,54000.0],["2012-11-30",14.24,14.5133,14.2133,14.44,233550.0],["2012-12-03",14.5467,14.5467,13.9067,14.0267,91050.0],["2012-12-04",14.0867,14.0867,13.8067,13.9133,44550.0],["2012-12-05",14.04,14.0933,13.88,14.0067,107700.0],["2012-12-06",13.96,14.2267,13.9,14.0667,148950.0],["2012-12-07",14.2067,14.3,13.8533,14.2,129150.0],["2012-12-10",14.28,14.8733,14.0,14.7467,342600.0],["2012-12-11",14.92,15.0467,14.6133,14.88,148050.0],["2012-12-12",14.8933,15.0,14.3067,14.4933,204900.0],["2012-12-13",14.5333,14.8933,14.42,14.4933,169800.0],["2012-12-14",14.3667,14.88,14.3533,14.6733,286800.0],["2012-12-17",14.8,15.0733,14.6,14.68,271350.0],["2012-12-18",14.6667,14.8867,14.48,14.8667,189300.0],["2012-12-19",14.7267,15.1533,14.6533,15.0067,118950.0],["2012-12-20",14.94,15.3333,14.8,15.1333,99750.0],["2012-12-21",14.98,15.18,14.6333,15.16,256500.0],["2012-12-24",15.1333,15.32,15.0133,15.18,15900.0],["2012-12-26",15.28,15.32,14.9067,14.9867,44850.0],["2012-12-27",14.7867,15.0467,14.6733,14.9733,78300.0],["2012-12-28",14.8667,15.18,14.8333,14.9,39750.0],["2012-12-31",14.9667,15.5,14.8133,15.4133,104100.0],["2013-01-02",15.7867,15.7933,15.3733,15.7,295800.0],["2013-01-03",15.6533,15.86,15.3667,15.5,105450.0],["2013-01-04",15.6133,15.88,15.4133,15.7333,85050.0],["2013-01-07",15.5733,15.6667,15.24,15.28,134850.0],["2013-01-08",15.22,15.5067,15.1733,15.4067,106200.0],["2013-01-09",15.5133,15.6667,15.3933,15.5333,48600.0],["2013-01-10",15.58,15.6133,15.3667,15.5333,77250.0],["2013-01-11",15.56,15.7467,15.38,15.6867,94950.0],["2013-01-14",15.6133,15.74,15.4733,15.72,122100.0],["2013-01-15",15.6,15.9533,15.6,15.8267,52500.0],["2013-01-16",15.7533,15.9933,15.7067,15.9533,51600.0],["2013-01-17",15.9867,16.3533,15.86,16.2933,132600.0],["2013-01-18",16.2467,16.2933,15.9933,16.1067,97500.0],["2013-01-22",16.1133,16.18,15.9667,16.1267,85500.0],["2013-01-23",16.1467,16.1867,15.96,16.1333,97800.0],["2013-01-24",16.1867,16.8333,16.1867,16.8133,186900.0],["2013-01-25",16.9667,16.9667,16.6,16.7333,91950.0],["2013-01-28",16.72,16.94,16.6467,16.76,101550.0],["2013-01-29",16.78,16.9067,16.5333,16.7467,101850.0],["2013-01-30",16.66,16.9733,16.3,16.8267,282000.0],["2013-01-31",17.0667,17.5467,17.04,17.2933,159300.0],["2013-02-01",17.3333,17.6867,17.0733,17.3933,204600.0],["2013-02-04",17.2267,17.3667,17.02,17.1533,69450.0],["2013-02-05",16.7,18.1467,16.68,18.1,176850.0],["2013-02-06",17.9333,18.2733,17.8933,18.2,237000.0],["2013-02-07",18.22,18.22,17.9667,18.0333,148350.0],["2013-02-08",18.0,18.22,17.9267,18.06,338100.0],["2013-02-11",18.0867,18.3333,17.92,18.2933,136650.0],["2013-02-12",18.3267,18.3333,18.0933,18.1133,52350.0],["2013-02-13",18.1267,18.2867,17.9333,18.2667,128700.0],["2013-02-14",18.2333,19.1533,18.18,19.0467,148650.0],["2013-02-15",19.1667,19.9067,19.04,19.52,219000.0],["2013-02-19",19.5667,20.2133,19.4933,19.68,236250.0],["2013-02-20",19.7333,19.92,19.0533,19.12,131250.0],["2013-02-21",19.12,19.5733,18.5533,19.08,129000.0],["2013-02-22",19.2267,19.6733,19.0667,19.64,166050.0],["2013-02-25",19.8,19.8667,19.58,19.6333,190350.0],["2013-02-26",19.78,20.12,19.7667,20.0,202800.0],["2013-02-27",20.0333,20.48,20.0333,20.38,180900.0],["2013-02-28",20.4,21.54,20.4,21.42,406350.0],["2013-03-01",20.9133,21.2067,20.4333,21.02,383700.0],["2013-03-04",21.0733,21.46,20.7667,21.44,355350.0],["2013-03-05",21.4733,21.6667,21.1867,21.46,343050.0],["2013-03-06",21.4733,22.02,21.4333,21.52,298050.0],["2013-03-07",21.5733,21.5733,21.0267,21.34,192750.0],["2013-03-08",21.5467,21.6667,21.3467,21.4933,340950.0],["2013-03-11",21.4,21.7333,21.4,21.5,259950.0],["2013-03-12",21.42,21.6933,21.3533,21.5667,192600.0],["2013-03-13",21.7733,22.74,21.5667,22.6133,346200.0],["2013-03-14",22.6933,23.9533,22.64,23.8267,461550.0],["2013-03-15",24.0533,24.5133,23.94,24.0,1009800.0],["2013-03-18",23.9733,24.08,23.4667,23.84,463650.0],["2013-03-19",23.82,24.04,23.64,23.7533,310200.0],["2013-03-20",23.76,23.9067,23.6933,23.8267,335100.0],["2013-03-21",23.82,24.0467,22.92,23.56,254400.0],["2013-03-22",23.6333,24.1133,23.6333,23.9933,207150.0],["2013-03-25",24.0333,24.48,23.8667,24.3733,240750.0],["2013-03-26",24.44,24.5667,23.86,24.0,200100.0],["2013-03-27",23.9,24.2267,23.6733,24.1,138900.0],["2013-03-28",24.22,24.3867,23.9133,24.1133,142500.0],["2013-04-01",24.1933,24.6,23.4667,23.7933,195900.0],["2013-04-02",23.92,24.1733,23.66,23.7533,178050.0],["2013-04-03",23.7267,23.8133,22.9333,23.2533,248700.0],["2013-04-04",23.3133,23.4267,22.6667,22.88,286500.0],["2013-04-05",22.46,23.1867,21.9133,23.1733,296100.0],["2013-04-08",23.1867,23.3267,23.0667,23.2733,171450.0],["2013-04-09",23.3733,23.5,23.1733,23.1867,193650.0],["2013-04-10",23.2467,24.48,23.1733,24.2933,295800.0],["2013-04-11",24.36,24.62,23.78,23.86,139200.0],["2013-04-12",23.6933,24.12,23.3867,24.08,197550.0],["2013-04-15",24.08,24.08,22.6333,22.7467,235350.0],["2013-04-16",22.9333,23.78,22.5667,23.7333,289500.0],["2013-04-17",23.6,23.7067,22.98,23.4333,155550.0],["2013-04-18",23.5133,24.1133,23.3933,23.7533,207600.0],["2013-04-19",23.8133,24.1867,23.4267,24.1267,204150.0],["2013-04-22",24.32,24.32,23.72,24.0933,118350.0],["2013-04-23",24.28,24.5667,23.96,24.3933,151500.0],["2013-04-24",24.44,24.9933,24.3733,24.4333,115650.0],["2013-04-25",24.4667,25.0,24.4667,24.78,199050.0],["2013-04-26",25.1733,27.0467,25.1733,26.4867,532350.0],["2013-04-29",26.98,27.0533,26.2,26.4933,231450.0],["2013-04-30",27.2733,27.4733,27.0267,27.28,420900.0],["2013-05-01",27.0333,27.3333,26.5933,26.7867,553950.0],["2013-05-02",26.66,28.1733,26.64,27.6867,457950.0],["2013-05-03",28.0467,28.24,27.5867,27.7867,718800.0],["2013-05-06",27.9733,28.2333,27.4867,28.04,544200.0],["2013-05-07",28.2733,28.6867,28.0667,28.4733,661350.0],["2013-05-08",28.4733,29.0733,28.3333,28.9467,407400.0],["2013-05-09",29.08,29.24,28.5533,28.8533,595950.0],["2013-05-10",28.8867,29.42,28.7067,29.16,257400.0],["2013-05-13",28.98,29.4733,28.8,29.2933,171300.0],["2013-05-14",29.5867,30.32,29.1733,30.14,533550.0],["2013-05-15",30.26,31.2733,30.18,30.9533,321000.0],["2013-05-16",30.9333,30.9333,30.2067,30.4933,273600.0],["2013-05-17",30.8533,31.88,30.8533,31.72,247350.0],["2013-05-20",31.62,32.16,31.5933,32.0,300150.0],["2013-05-21",32.0133,32.7133,32.0133,32.38,329250.0],["2013-05-22",32.58,33.04,31.56,31.8467,240600.0],["2013-05-23",31.0,32.3533,30.22,32.0533,373650.0],["2013-05-24",32.0467,32.0533,31.1933,31.68,314550.0],["2013-05-28",32.14,33.04,32.08,32.4933,219000.0],["2013-05-29",32.3867,32.48,31.4733,31.98,197100.0],["2013-05-30",32.0133,32.3267,31.66,31.8533,145200.0],["2013-05-31",31.5933,32.2467,31.4667,31.86,159000.0],["2013-06-03",32.04,32.7467,31.8333,32.72,250500.0],["2013-06-04",32.6667,33.3067,31.8133,31.9333,339450.0],["2013-06-05",31.8067,31.8867,30.7333,30.9667,214200.0],["2013-06-06",31.04,31.5667,30.7933,31.36,185250.0],["2013-06-07",31.5867,32.7933,31.4667,32.0733,258300.0],["2013-06-10",32.2733,32.4,31.4333,31.5267,204750.0],["2013-06-11",31.2733,31.76,30.74,31.2333,139050.0],["2013-06-12",31.5667,31.92,30.6,30.8533,123000.0],["2013-06-13",30.68,31.3533,30.4667,31.3267,153150.0],["2013-06-14",31.74,32.19,30.7,30.88,173400.0],["2013-06-17",31.12,31.8,30.57,31.69,272000.0],["2013-06-18",31.8,32.39,31.39,32.19,268900.0],["2013-06-19",32.28,32.28,31.86,31.96,191800.0],["2013-06-20",31.58,31.69,30.54,31.26,175600.0],["2013-06-21",31.42,31.67,31.16,31.37,303100.0],["2013-06-24",30.84,30.84,27.6,29.19,430200.0],["2013-06-25",29.61,30.19,29.38,29.5,136800.0],["2013-06-26",29.81,29.92,29.47,29.67,161700.0],["2013-06-27",29.83,30.89,29.83,30.67,114900.0],["2013-06-28",30.64,31.1,29.95,29.97,949800.0],["2013-07-01",30.15,32.1,29.88,31.82,263700.0],["2013-07-02",31.9,32.73,31.49,32.29,193000.0],["2013-07-03",32.24,32.37,31.49,31.6,162000.0],["2013-07-05",32.38,33.14,31.99,33.11,147400.0],["2013-07-08",33.24,33.68,32.82,33.09,193200.0],["2013-07-09",33.48,34.34,33.34,33.79,295000.0],["2013-07-10",33.88,34.34,33.5,34.13,177100.0],["2013-07-11",34.83,34.98,34.53,34.65,213000.0],["2013-07-12",34.72,34.72,33.2,33.26,175600.0],["2013-07-15",33.38,33.55,32.5,32.83,215100.0],["2013-07-16",32.96,33.04,31.43,31.84,382200.0],["2013-07-17",32.0,32.2,30.97,31.17,256200.0],["2013-07-18",31.34,32.54,31.22,32.1,263700.0],["2013-07-19",31.99,32.24,31.68,31.79,100600.0],["2013-07-22",31.71,32.2,31.36,31.45,100100.0],["2013-07-23",31.49,31.73,30.75,31.05,74600.0],["2013-07-24",31.23,31.58,31.03,31.09,123400.0],["2013-07-25",30.99,31.63,30.81,31.38,118600.0],["2013-07-26",30.77,31.36,30.13,31.32,238500.0],["2013-07-29",31.05,31.1,29.23,29.9,506700.0],["2013-07-30",30.06,30.16,29.45,29.54,173000.0],["2013-07-31",29.68,30.36,29.56,29.94,161200.0],["2013-08-01",30.24,31.35,30.22,31.26,163600.0],["2013-08-02",31.2,31.61,30.81,31.6,170800.0],["2013-08-05",31.46,31.46,30.75,31.0,176200.0],["2013-08-06",30.89,31.04,29.68,29.73,149200.0],["2013-08-07",29.55,29.55,28.78,29.26,141600.0],["2013-08-08",29.49,29.79,29.0,29.57,84400.0],["2013-08-09",29.56,30.08,28.3,28.58,241000.0],["2013-08-12",28.44,29.58,28.44,29.51,137300.0],["2013-08-13",29.45,29.82,28.88,28.92,98200.0],["2013-08-14",28.79,28.9,28.2,28.55,113700.0],["2013-08-15",28.06,28.43,27.95,28.31,135600.0],["2013-08-16",28.4,28.87,28.21,28.51,135200.0],["2013-08-19",28.43,28.74,28.35,28.38,88600.0],["2013-08-20",28.44,29.84,28.39,29.75,206000.0],["2013-08-21",29.64,29.98,29.39,29.75,173400.0],["2013-08-22",29.91,30.81,29.91,30.52,72500.0],["2013-08-23",30.58,30.98,29.72,30.01,241300.0],["2013-08-26",30.09,30.36,29.5,30.11,105500.0],["2013-08-27",29.71,30.0,29.28,29.59,185500.0],["2013-08-28",29.55,30.17,29.55,29.99,178900.0],["2013-08-29",29.99,30.89,29.99,30.72,125800.0],["2013-08-30",30.66,30.91,29.73,30.01,184200.0],["2013-09-03",30.46,30.52,30.04,30.27,142900.0],["2013-09-04",30.24,30.53,30.07,30.35,240900.0],["2013-09-05",30.37,30.7,30.14,30.38,234600.0],["2013-09-06",30.62,30.62,29.7,30.27,185300.0],["2013-09-09",30.37,30.8,30.18,30.71,214600.0],["2013-09-10",30.93,32.81,30.62,32.79,250100.0],["2013-09-11",32.78,33.07,32.37,32.81,181300.0],["2013-09-12",32.64,32.81,31.68,31.81,131500.0],["2013-09-13",31.95,32.26,31.81,32.23,95600.0],["2013-09-16",32.85,33.07,31.79,32.45,246600.0],["2013-09-17",32.39,32.46,31.87,32.11,195700.0],["2013-09-18",32.12,32.62,31.81,32.59,137300.0],["2013-09-19",32.61,32.75,32.22,32.66,71600.0],["2013-09-20",32.69,32.74,32.22,32.45,138800.0],["2013-09-23",32.45,33.1,32.29,32.76,146400.0],["2013-09-24",32.81,33.0,32.13,32.2,140600.0],["2013-09-25",32.2,32.36,31.65,31.74,195700.0],["2013-09-26",31.78,32.33,31.34,31.6,65900.0],["2013-09-27",31.26,31.54,30.74,30.78,196400.0],["2013-09-30",30.3,31.37,30.03,31.18,304400.0],["2013-10-01",31.19,31.65,31.03,31.43,138500.0],["2013-10-02",31.04,31.61,30.81,31.58,87200.0],["2013-10-03",31.53,31.75,30.52,31.03,143600.0],["2013-10-04",31.12,32.08,31.12,31.99,139700.0],["2013-10-07",31.65,31.77,31.05,31.11,164200.0],["2013-10-08",31.05,31.17,30.04,30.35,189700.0],["2013-10-09",30.59,30.63,29.85,30.2,188200.0],["2013-10-10",30.76,31.46,30.59,31.36,153400.0],["2013-10-11",32.91,33.02,32.67,32.89,722800.0],["2013-10-14",32.67,33.27,32.67,33.19,193800.0],["2013-10-15",32.96,33.18,32.65,32.82,301900.0],["2013-10-16",33.21,33.45,32.96,33.16,229700.0],["2013-10-17",32.91,33.47,32.91,33.31,3401500.0],["2013-10-18",33.38,34.49,33.12,34.42,385200.0],["2013-10-21",34.58,34.72,34.35,34.59,193800.0],["2013-10-22",34.7,35.28,34.6,35.07,317100.0],["2013-10-23",34.86,35.31,34.37,34.52,288400.0],["2013-10-24",34.44,34.47,33.97,34.04,237500.0],["2013-10-25",34.18,34.33,33.86,33.93,104400.0],["2013-10-28",33.87,34.26,33.47,33.85,171700.0],["2013-10-29",34.05,34.63,33.78,34.5,222700.0],["2013-10-30",34.32,35.16,31.46,32.55,498400.0],["2013-10-31",31.56,32.69,31.04,32.53,503300.0],["2013-11-01",32.53,32.87,32.12,32.15,252200.0],["2013-11-04",32.39,33.46,32.23,32.98,416000.0],["2013-11-05",32.65,32.78,32.15,32.46,161900.0],["2013-11-06",32.64,32.7,31.52,31.94,234500.0],["2013-11-07",32.1,32.3,31.53,31.68,262400.0],["2013-11-08",31.69,32.48,31.58,32.05,227500.0],["2013-11-11",32.06,32.42,31.67,32.36,175600.0],["2013-11-12",32.3,32.4,31.7,31.8,232800.0],["2013-11-13",31.53,31.81,31.37,31.76,225500.0],["2013-11-14",31.73,32.83,31.51,32.6,231400.0],["2013-11-15",32.77,33.23,32.45,33.0,192000.0],["2013-11-18",33.24,33.91,32.82,33.02,190100.0],["2013-11-19",32.94,33.38,32.45,32.61,153600.0],["2013-11-20",32.72,32.92,32.45,32.57,231300.0],["2013-11-21",32.87,33.71,32.83,33.69,128400.0],["2013-11-22",33.63,33.65,32.98,33.18,142600.0],["2013-11-25",33.19,33.36,32.87,33.09,102900.0],["2013-11-26",33.07,34.76,33.06,34.58,210700.0],["2013-11-27",34.72,34.84,34.14,34.38,141100.0],["2013-11-29",34.53,34.94,34.52,34.73,59000.0],["2013-12-02",34.71,34.84,33.68,33.82,203500.0],["2013-12-03",33.62,33.91,32.79,32.98,271600.0],["2013-12-04",32.68,33.46,32.47,33.24,196400.0],["2013-12-05",33.15,33.53,33.01,33.11,159400.0],["2013-12-06",33.49,33.58,32.48,32.54,178000.0],["2013-12-09",32.55,32.77,32.41,32.56,136800.0],["2013-12-10",32.5,32.75,32.38,32.39,288300.0],["2013-12-11",32.57,32.8,31.97,32.06,190400.0],["2013-12-12",32.21,32.22,31.66,31.9,109600.0],["2013-12-13",31.91,32.18,31.52,31.56,124100.0],["2013-12-16",31.67,32.7,31.59,32.29,361100.0],["2013-12-17",32.32,32.97,31.96,32.31,143400.0],["2013-12-18",32.3,32.82,31.87,32.29,195700.0],["2013-12-19",32.2,32.2,31.26,31.4,285700.0],["2013-12-20",31.43,31.77,30.82,31.42,573700.0],["2013-12-23",31.58,32.56,31.52,32.41,185600.0],["2013-12-24",32.48,32.84,32.29,32.43,56200.0],["2013-12-26",32.54,33.11,32.17,33.06,296800.0],["2013-12-27",32.9,32.9,32.04,32.1,127300.0],["2013-12-30",32.17,32.52,31.78,31.96,93900.0],["2013-12-31",31.99,32.5,31.62,32.05,212500.0],["2014-01-02",31.96,32.11,30.46,30.52,287400.0],["2014-01-03",30.65,31.22,30.39,31.14,205100.0],["2014-01-06",31.44,31.47,30.16,30.22,191200.0],["2014-01-07",30.29,31.28,30.29,30.93,235400.0],["2014-01-08",30.9,31.87,30.78,31.79,247100.0],["2014-01-09",32.05,32.47,31.78,32.43,173600.0],["2014-01-10",32.69,34.77,32.42,34.75,422500.0],["2014-01-13",34.69,34.92,33.55,33.92,259800.0],["2014-01-14",34.16,34.16,33.52,33.73,203400.0],["2014-01-15",33.87,34.1,33.25,33.64,180400.0],["2014-01-16",33.47,33.58,32.94,33.24,221200.0],["2014-01-17",32.9,33.66,32.22,33.19,451900.0],["2014-01-21",33.51,33.53,32.63,33.21,240700.0],["2014-01-22",33.18,34.21,33.18,33.66,379800.0],["2014-01-23",33.4,33.73,33.04,33.68,299100.0],["2014-01-24",33.35,33.35,32.0,32.91,213000.0],["2014-01-27",32.96,33.12,32.01,32.06,208800.0],["2014-01-28",32.13,32.43,31.74,32.0,168000.0],["2014-01-29",31.68,32.06,31.52,31.95,220200.0],["2014-01-30",32.25,33.1,32.1,32.92,380700.0],["2014-01-31",32.51,33.93,32.06,33.66,306600.0],["2014-02-03",33.44,33.88,31.58,31.93,343100.0],["2014-02-04",32.11,33.0,31.36,31.5,225300.0],["2014-02-05",31.23,31.33,30.34,30.66,269400.0],["2014-02-06",30.73,31.26,30.32,30.87,357600.0],["2014-02-07",30.91,31.25,30.66,30.9,178600.0],["2014-02-10",30.79,30.79,29.73,30.22,294500.0],["2014-02-11",30.22,30.22,29.32,30.1,224400.0],["2014-02-12",30.07,30.34,29.61,30.16,213800.0],["2014-02-13",29.84,31.54,29.61,31.45,592400.0],["2014-02-14",31.48,31.96,31.26,31.67,253100.0],["2014-02-18",31.72,32.59,31.71,32.51,235600.0],["2014-02-19",33.4,33.68,33.02,33.03,370000.0],["2014-02-20",33.1,33.67,32.81,33.51,251100.0],["2014-02-21",33.68,34.42,33.52,34.06,299100.0],["2014-02-24",34.1,34.49,33.8,34.23,342300.0],["2014-02-25",34.25,34.6,33.72,34.19,201600.0],["2014-02-26",34.25,34.6,33.9,34.18,143300.0],["2014-02-27",34.1,34.53,33.91,34.51,121900.0],["2014-02-28",34.48,34.72,34.16,34.54,160800.0],["2014-03-03",34.17,34.76,34.0,34.61,184300.0],["2014-03-04",34.9,36.72,34.88,36.28,416800.0],["2014-03-05",36.34,38.55,36.34,38.34,618600.0],["2014-03-06",38.66,40.2,38.29,39.92,504200.0],["2014-03-07",40.03,40.4,39.72,39.94,285400.0],["2014-03-10",39.93,40.28,39.87,40.2,186700.0],["2014-03-11",40.41,40.68,38.95,39.18,279500.0],["2014-03-12",38.95,39.5,38.55,39.28,206900.0],["2014-03-13",39.38,39.5,38.42,38.8,142800.0],["2014-03-14",38.65,39.72,38.65,39.24,111000.0],["2014-03-17",39.62,39.96,38.95,39.11,94500.0],["2014-03-18",39.2,39.65,39.15,39.61,197900.0],["2014-03-19",39.57,39.87,38.61,39.04,188900.0],["2014-03-20",38.88,39.36,38.47,38.82,81700.0],["2014-03-21",39.1,40.12,38.86,39.24,217200.0],["2014-03-24",39.27,39.27,37.47,37.96,164700.0],["2014-03-25",38.16,38.72,37.58,37.89,124900.0],["2014-03-26",38.37,38.88,36.84,37.12,257700.0],["2014-03-27",37.07,37.7,35.76,36.15,196600.0],["2014-03-28",36.05,36.9,36.05,36.7,181700.0],["2014-03-31",36.88,38.49,36.88,38.21,292300.0],["2014-04-01",38.4,38.79,38.25,38.3,246800.0],["2014-04-02",38.35,39.19,38.2,38.96,141700.0],["2014-04-03",38.88,39.38,38.29,38.52,168100.0],["2014-04-04",38.86,39.37,36.98,37.51,185400.0],["2014-04-07",37.31,37.31,36.32,36.59,207400.0],["2014-04-08",36.49,36.87,35.85,36.43,155900.0],["2014-04-09",36.5,37.05,36.21,36.82,89400.0],["2014-04-10",36.68,36.96,35.47,35.79,162100.0],["2014-04-11",35.41,36.8,35.41,36.24,249100.0],["2014-04-14",36.69,37.07,35.68,36.1,222000.0],["2014-04-15",36.29,36.51,35.19,36.38,210800.0],["2014-04-16",36.55,37.2,36.37,37.12,153600.0],["2014-04-17",36.9,38.1,36.67,37.98,152300.0],["2014-04-21",37.94,38.72,37.93,38.53,200800.0],["2014-04-22",38.47,39.83,38.41,39.37,169300.0],["2014-04-23",39.32,39.95,38.0,38.1,252900.0],["2014-04-24",38.29,38.69,37.41,38.5,183200.0],["2014-04-25",39.39,41.72,38.65,40.04,444100.0],["2014-04-28",40.38,42.14,40.16,40.63,345200.0],["2014-04-29",41.0,41.03,39.65,40.03,442800.0],["2014-04-30",40.1,41.33,39.71,41.17,233200.0],["2014-05-01",41.23,42.29,40.68,41.85,388600.0],["2014-05-02",41.84,42.68,40.93,41.18,271200.0],["2014-05-05",40.86,40.86,39.91,40.46,175200.0],["2014-05-06",40.2,40.72,40.2,40.45,224100.0],["2014-05-07",40.44,40.82,39.69,40.68,207400.0],["2014-05-08",40.77,41.39,40.17,40.3,144200.0],["2014-05-09",40.1,40.39,39.58,40.04,112300.0],["2014-05-12",40.28,41.13,40.0,40.73,255700.0],["2014-05-13",40.96,41.8,40.15,41.37,288000.0],["2014-05-14",41.42,41.59,40.79,41.11,227000.0],["2014-05-15",40.91,41.86,40.6,41.39,266900.0],["2014-05-16",41.32,41.98,40.91,41.93,171700.0],["2014-05-19",41.93,43.54,41.28,43.38,211400.0],["2014-05-20",43.35,43.58,42.24,43.02,243200.0],["2014-05-21",43.53,45.47,42.72,45.25,351600.0],["2014-05-22",45.39,45.65,44.52,44.61,290400.0],["2014-05-23",44.72,44.72,43.98,44.4,241000.0],["2014-05-27",44.85,45.16,44.37,44.59,161600.0],["2014-05-28",44.62,44.78,43.84,44.46,237100.0],["2014-05-29",44.69,45.22,44.15,45.2,147300.0],["2014-05-30",45.1,45.42,43.38,43.58,320600.0],["2014-06-02",43.63,44.24,42.61,44.22,155700.0],["2014-06-03",43.81,43.9,43.08,43.23,487700.0],["2014-06-04",43.12,43.52,42.83,43.45,171300.0],["2014-06-05",43.54,44.87,43.29,44.82,204100.0],["2014-06-06",45.13,45.6,44.76,45.46,92900.0],["2014-06-09",45.44,46.74,45.44,46.09,152700.0],["2014-06-10",45.84,46.37,45.44,45.66,135900.0],["2014-06-11",45.42,46.0,45.28,45.61,118800.0],["2014-06-12",45.67,45.76,45.3,45.41,176900.0],["2014-06-13",45.58,45.58,44.11,44.53,293000.0],["2014-06-16",44.26,44.51,43.82,44.28,194000.0],["2014-06-17",43.86,44.36,41.92,42.82,460400.0],["2014-06-18",42.67,43.18,42.61,42.92,244300.0],["2014-06-19",43.24,43.28,42.65,43.14,198600.0],["2014-06-20",43.15,43.77,42.97,43.75,331700.0],["2014-06-23",43.88,43.97,42.86,43.28,181600.0],["2014-06-24",43.07,43.99,43.07,43.43,329400.0],["2014-06-25",43.25,43.58,42.52,43.33,189100.0],["2014-06-26",43.46,44.53,42.62,43.25,235400.0],["2014-06-27",42.97,43.53,42.36,43.31,264500.0],["2014-06-30",43.16,44.42,42.94,43.93,167600.0],["2014-07-01",44.06,45.35,44.06,44.73,138300.0],["2014-07-02",44.86,45.45,44.73,44.94,137500.0],["2014-07-03",45.13,45.58,44.35,45.36,74200.0],["2014-07-07",45.22,45.22,44.66,45.0,102000.0],["2014-07-08",44.83,45.15,44.12,44.96,225800.0],["2014-07-09",45.1,45.55,44.47,45.16,158500.0],["2014-07-10",44.31,44.85,43.84,44.38,144200.0],["2014-07-11",44.15,44.66,43.67,44.05,115400.0],["2014-07-14",44.64,45.0,44.33,44.41,98700.0],["2014-07-15",44.5,45.15,44.16,44.54,211900.0],["2014-07-16",44.73,44.96,44.39,44.68,280600.0],["2014-07-17",44.42,45.41,44.42,45.17,305500.0],["2014-07-18",45.1,45.72,44.97,45.26,123800.0],["2014-07-21",44.99,45.53,44.83,45.27,124900.0],["2014-07-22",45.6,46.71,45.29,46.63,161700.0],["2014-07-23",46.84,47.94,46.4,46.52,328000.0],["2014-07-24",46.73,47.15,46.31,46.5,214200.0],["2014-07-25",46.11,46.11,45.31,45.57,226400.0],["2014-07-28",45.61,45.61,43.91,44.17,280300.0],["2014-07-29",44.1,44.14,42.83,42.97,362000.0],["2014-07-30",42.94,45.4,42.25,45.2,720200.0],["2014-07-31",44.84,45.84,44.77,45.65,316600.0],["2014-08-01",45.68,45.72,45.26,45.66,227000.0],["2014-08-04",45.74,46.1,45.36,46.07,194300.0],["2014-08-05",45.87,46.39,45.79,46.02,118300.0],["2014-08-06",45.72,46.22,45.53,45.77,212300.0],["2014-08-07",45.79,46.2,45.36,45.65,206100.0],["2014-08-08",45.57,46.08,43.08,46.0,157500.0],["2014-08-11",46.2,47.06,46.09,46.84,113900.0],["2014-08-12",46.73,47.15,46.5,47.11,104900.0],["2014-08-13",47.21,48.23,47.18,47.86,143400.0],["2014-08-14",47.89,48.05,47.56,47.72,136400.0],["2014-08-15",48.3,48.3,46.87,48.0,151400.0],["2014-08-18",48.25,49.17,48.25,49.11,110300.0],["2014-08-19",49.16,49.85,48.76,49.08,392800.0],["2014-08-20",48.92,48.92,47.87,48.15,115100.0],["2014-08-21",48.2,48.2,47.27,47.78,138100.0],["2014-08-22",47.73,48.35,47.19,48.06,88900.0],["2014-08-25",48.47,48.91,48.03,48.54,102300.0],["2014-08-26",48.59,48.61,47.44,47.58,128600.0],["2014-08-27",47.78,47.96,47.02,47.69,217700.0],["2014-08-28",47.5,47.75,46.9,47.18,106400.0],["2014-08-29",46.95,47.78,46.65,47.47,117600.0],["2014-09-02",47.59,49.4,47.45,48.94,175600.0],["2014-09-03",49.03,50.0,48.61,49.9,239300.0],["2014-09-04",50.08,51.29,49.59,50.9,240600.0],["2014-09-05",50.48,51.46,50.48,51.04,119100.0],["2014-09-08",51.16,51.83,51.11,51.14,134500.0],["2014-09-09",51.03,51.03,49.74,49.93,98400.0],["2014-09-10",50.0,50.42,49.15,50.4,124100.0],["2014-09-11",50.27,51.19,50.27,51.02,172800.0],["2014-09-12",51.19,51.19,49.77,49.95,160200.0],["2014-09-15",49.8,49.8,48.24,48.37,85900.0],["2014-09-16",48.04,49.17,47.93,48.83,196800.0],["2014-09-17",49.39,52.78,49.05,52.53,657400.0],["2014-09-18",52.61,53.83,52.5,53.56,273200.0],["2014-09-19",53.67,54.1,50.76,51.17,480000.0],["2014-09-22",50.99,51.68,50.53,50.57,121000.0],["2014-09-23",50.55,51.02,49.82,50.0,254400.0],["2014-09-24",50.07,50.22,49.58,49.83,172700.0],["2014-09-25",49.86,50.59,48.62,49.88,336800.0],["2014-09-26",49.92,50.44,49.7,50.05,285000.0],["2014-09-29",49.7,50.83,49.51,50.66,102600.0],["2014-09-30",50.46,50.8,49.25,49.56,203100.0],["2014-10-01",49.65,49.65,48.09,48.53,209300.0],["2014-10-02",48.66,49.85,48.52,49.68,145800.0],["2014-10-03",50.15,50.75,49.97,50.0,93300.0],["2014-10-06",50.16,50.64,49.44,49.64,107000.0],["2014-10-07",49.27,51.09,47.95,48.05,116700.0],["2014-10-08",48.08,48.92,46.83,48.35,167700.0],["2014-10-09",48.27,48.27,46.62,47.5,178000.0],["2014-10-10",47.23,48.01,46.89,46.97,187100.0],["2014-10-13",47.02,47.78,45.96,46.26,168000.0],["2014-10-14",46.73,48.0,46.2,46.7,155000.0],["2014-10-15",46.02,47.86,44.59,47.35,230700.0],["2014-10-16",46.77,48.36,46.77,47.82,128800.0],["2014-10-17",48.48,49.02,47.92,48.71,210300.0],["2014-10-20",48.54,49.27,48.02,48.58,144800.0],["2014-10-21",48.83,50.74,48.2,50.54,143100.0],["2014-10-22",50.79,51.73,49.2,49.29,99200.0],["2014-10-23",49.94,51.13,49.61,50.39,153900.0],["2014-10-24",50.58,52.2,50.09,50.23,98300.0],["2014-10-27",50.0,51.05,49.59,50.95,301100.0],["2014-10-28",56.73,62.31,45.32,48.96,872800.0],["2014-10-29",47.25,49.96,46.27,49.82,306100.0],["2014-10-30",49.55,52.51,48.8,50.94,335100.0],["2014-10-31",52.19,52.4,48.9,49.02,378300.0],["2014-11-03",48.95,50.33,48.77,50.12,207700.0],["2014-11-04",49.85,52.09,49.82,51.98,368200.0],["2014-11-05",52.44,53.26,51.11,51.39,183100.0],["2014-11-06",51.5,52.46,51.5,52.38,179200.0],["2014-11-07",52.43,52.72,51.09,51.36,227900.0],["2014-11-10",51.55,52.82,51.38,52.75,283200.0],["2014-11-11",52.8,53.49,52.66,53.16,282700.0],["2014-11-12",52.98,54.0,52.98,53.71,204300.0],["2014-11-13",53.9,54.25,52.78,53.23,299700.0],["2014-11-14",53.16,53.47,51.74,52.13,208700.0],["2014-11-17",52.19,52.57,51.42,52.43,166600.0],["2014-11-18",52.54,53.31,52.04,52.84,225100.0],["2014-11-19",52.91,53.49,52.17,53.07,201000.0],["2014-11-20",52.89,53.65,52.64,53.51,185400.0],["2014-11-21",54.25,54.51,53.43,53.57,180700.0],["2014-11-24",53.87,54.91,53.87,54.88,136400.0],["2014-11-25",55.15,55.48,54.31,54.53,163200.0],["2014-11-26",54.39,55.26,53.94,54.7,151100.0],["2014-11-28",55.04,56.61,55.02,55.47,94200.0],["2014-12-01",55.59,56.27,53.67,53.81,194400.0],["2014-12-02",54.09,56.14,54.09,55.38,195100.0],["2014-12-03",55.25,56.15,54.68,55.25,246000.0],["2014-12-04",55.32,56.65,55.16,56.53,362300.0],["2014-12-05",56.55,57.6,55.97,56.41,297700.0],["2014-12-08",56.39,56.72,54.36,54.73,272600.0],["2014-12-09",54.25,55.47,52.51,54.96,210100.0],["2014-12-10",54.9,55.38,54.06,54.21,215700.0],["2014-12-11",54.61,56.5,54.2,55.09,236000.0],["2014-12-12",54.5,55.29,53.39,54.19,208300.0],["2014-12-15",54.3,55.92,54.16,54.19,256600.0],["2014-12-16",54.25,55.1,53.26,53.31,159100.0],["2014-12-17",53.4,54.09,51.57,53.01,370700.0],["2014-12-18",53.73,54.19,53.0,53.63,225200.0],["2014-12-19",53.6,54.2,53.06,53.44,378100.0],["2014-12-22",53.74,54.98,53.52,54.73,162400.0],["2014-12-23",54.78,55.18,54.09,54.73,328200.0],["2014-12-24",54.71,56.14,54.71,55.04,95200.0],["2014-12-26",55.14,56.08,54.94,55.47,206800.0],["2014-12-29",55.27,55.89,54.58,55.1,285200.0],["2014-12-30",55.14,56.5,55.01,55.73,253200.0],["2014-12-31",56.03,56.19,54.99,55.36,226700.0],["2015-01-02",55.83,56.47,54.4,55.71,265700.0],["2015-01-05",55.4,55.4,53.01,53.35,217100.0],["2015-01-06",53.3,53.43,50.24,51.2,254500.0],["2015-01-07",51.66,51.88,50.54,51.18,180200.0],["2015-01-08",51.68,52.83,51.49,52.37,326500.0],["2015-01-09",52.45,52.72,51.1,51.21,233700.0],["2015-01-12",51.09,51.95,50.63,51.03,210300.0],["2015-01-13",51.5,52.53,50.88,51.43,234500.0],["2015-01-14",50.92,51.23,49.29,49.5,246700.0],["2015-01-15",49.52,49.86,49.02,49.28,175200.0],["2015-01-16",49.32,50.04,48.57,49.97,207100.0],["2015-01-20",49.67,49.7,47.11,48.33,312800.0],["2015-01-21",47.23,47.35,44.13,44.54,812100.0],["2015-01-22",44.65,47.55,44.5,47.03,463900.0],["2015-01-23",46.98,47.74,46.45,46.61,265000.0],["2015-01-26",46.17,46.79,45.0,45.27,334600.0],["2015-01-27",44.49,45.81,43.6,45.05,614500.0],["2015-01-28",45.55,45.99,44.44,44.68,405200.0],["2015-01-29",44.68,44.78,43.0,43.41,456400.0],["2015-01-30",43.15,43.8,39.56,42.11,929200.0],["2015-02-02",43.07,43.29,41.35,41.87,608600.0],["2015-02-03",42.2,43.35,42.0,43.01,426000.0],["2015-02-04",42.95,43.33,41.93,42.12,409200.0],["2015-02-05",42.39,43.86,42.36,43.49,353800.0],["2015-02-06",43.72,44.8,43.17,44.72,410600.0],["2015-02-09",44.5,44.64,43.77,44.12,377500.0],["2015-02-10",44.5,45.32,43.63,44.57,229600.0],["2015-02-11",44.3,44.95,43.9,44.31,264200.0],["2015-02-12",44.5,44.92,43.89,44.61,331200.0],["2015-02-13",44.61,45.85,44.46,45.59,432600.0],["2015-02-17",45.68,45.81,45.06,45.4,260900.0],["2015-02-18",45.44,45.71,45.08,45.58,262400.0],["2015-02-19",45.64,46.9,45.6,46.11,254900.0],["2015-02-20",46.17,46.23,45.6,46.14,210500.0],["2015-02-23",46.18,46.79,45.48,46.68,210400.0],["2015-02-24",46.59,47.25,45.98,46.7,247100.0],["2015-02-25",46.88,47.0,46.25,46.66,271100.0],["2015-02-26",46.78,46.89,46.33,46.81,236200.0],["2015-02-27",46.67,46.82,45.9,46.03,294100.0],["2015-03-02",46.17,46.49,45.34,45.8,236700.0],["2015-03-03",45.6,45.6,43.85,44.37,191100.0],["2015-03-04",44.29,44.4,43.61,43.93,261800.0],["2015-03-05",44.14,45.17,43.55,44.8,166800.0],["2015-03-06",44.7,45.09,44.24,44.65,190300.0],["2015-03-09",44.9,45.05,44.39,44.7,182900.0],["2015-03-10",44.35,44.79,43.9,44.39,263000.0],["2015-03-11",44.61,45.09,44.02,44.3,308400.0],["2015-03-12",44.5,44.72,43.59,44.16,366400.0],["2015-03-13",44.28,45.05,43.72,44.97,245500.0],["2015-03-16",45.38,45.58,44.85,45.45,177500.0],["2015-03-17",45.47,45.8,44.64,45.52,220500.0],["2015-03-18",45.59,46.0,44.4,44.97,265800.0],["2015-03-19",45.01,45.33,44.57,45.13,181500.0],["2015-03-20",45.21,46.26,45.01,45.88,402000.0],["2015-03-23",45.88,46.3,45.66,45.91,117700.0],["2015-03-24",45.74,45.9,44.41,44.51,197500.0],["2015-03-25",44.59,44.59,43.2,43.47,224700.0],["2015-03-26",44.33,45.07,43.64,44.4,287400.0],["2015-03-27",44.56,44.71,43.77,43.98,145800.0],["2015-03-30",44.35,44.54,43.8,44.02,135100.0],["2015-03-31",43.89,44.48,43.2,44.3,322500.0],["2015-04-01",44.32,44.55,43.61,43.76,244200.0],["2015-04-02",43.5,43.5,40.87,41.07,628900.0],["2015-04-06",40.95,41.11,39.83,40.07,394800.0],["2015-04-07",40.18,40.52,39.87,39.9,343500.0],["2015-04-08",39.84,40.0,39.34,39.68,530700.0],["2015-04-09",39.72,40.27,39.68,40.23,297400.0],["2015-04-10",40.5,41.96,40.21,41.95,268400.0],["2015-04-13",41.84,42.49,41.5,42.06,366200.0],["2015-04-14",41.35,41.66,41.02,41.49,235100.0],["2015-04-15",41.75,42.44,41.33,42.19,258900.0],["2015-04-16",42.26,42.66,42.12,42.3,351300.0],["2015-04-17",41.96,42.21,41.48,42.04,198000.0],["2015-04-20",42.36,43.51,42.36,43.11,269400.0],["2015-04-21",43.2,43.32,42.92,43.1,279800.0],["2015-04-22",43.1,43.1,42.82,42.94,259000.0],["2015-04-23",42.74,43.34,42.33,43.09,204900.0],["2015-04-24",43.05,43.06,42.63,42.99,319300.0],["2015-04-27",42.95,43.12,42.06,42.5,432300.0],["2015-04-28",42.68,43.46,42.27,43.07,408600.0],["2015-04-29",41.0,42.37,37.01,40.97,1760200.0],["2015-04-30",40.62,41.51,40.17,40.75,678000.0],["2015-05-01",40.86,41.45,40.61,41.08,238700.0],["2015-05-04",41.0,42.14,40.89,41.0,274800.0],["2015-05-05",41.0,41.23,40.76,40.99,297600.0],["2015-05-06",41.2,41.39,40.76,41.12,215300.0],["2015-05-07",41.0,41.8,41.0,41.64,302000.0],["2015-05-08",42.02,42.27,41.72,42.0,377300.0],["2015-05-11",41.88,42.09,41.61,41.75,290800.0],["2015-05-12",41.7,42.46,40.82,41.61,375700.0],["2015-05-13",41.58,41.82,41.2,41.72,401600.0],["2015-05-14",41.89,41.89,41.34,41.5,367300.0],["2015-05-15",41.37,41.61,40.84,40.99,157100.0],["2015-05-18",40.77,42.25,40.73,42.16,234700.0],["2015-05-19",42.03,42.32,41.53,41.65,275200.0],["2015-05-20",41.7,42.32,41.22,41.9,320000.0],["2015-05-21",41.99,42.67,41.8,42.65,255300.0],["2015-05-22",42.59,42.86,42.12,42.37,298700.0],["2015-05-26",42.4,42.41,41.45,41.85,278000.0],["2015-05-27",41.91,41.99,41.39,41.81,283500.0],["2015-05-28",41.8,41.8,41.35,41.49,229300.0],["2015-05-29",41.5,41.54,40.8,40.94,307300.0],["2015-06-01",40.94,41.79,40.81,41.74,274900.0],["2015-06-02",41.45,41.9,40.66,41.14,162100.0],["2015-06-03",41.2,41.74,41.08,41.57,288300.0],["2015-06-04",41.39,41.99,41.39,41.72,97800.0],["2015-06-05",41.82,42.99,41.22,42.75,214000.0],["2015-06-08",42.75,42.75,41.47,41.54,168100.0],["2015-06-09",41.55,41.93,40.92,41.01,132800.0],["2015-06-10",41.07,41.77,41.07,41.5,202300.0],["2015-06-11",41.49,41.93,41.35,41.93,129500.0],["2015-06-12",41.9,42.3,41.53,42.12,152700.0],["2015-06-15",41.96,42.33,41.61,41.63,169500.0],["2015-06-16",41.39,41.69,40.01,40.15,304100.0],["2015-06-17",40.12,40.14,39.52,39.86,200500.0],["2015-06-18",40.01,40.77,39.96,40.55,197100.0],["2015-06-19",40.55,40.72,40.22,40.32,238700.0],["2015-06-22",40.51,40.75,39.93,40.19,107900.0],["2015-06-23",40.14,40.14,39.72,39.8,136500.0],["2015-06-24",39.68,39.7,38.21,38.3,190600.0],["2015-06-25",38.36,38.42,37.72,38.15,212700.0],["2015-06-26",38.11,38.72,38.11,38.61,280400.0],["2015-06-29",38.36,38.91,38.35,38.43,244200.0],["2015-06-30",38.66,39.6,38.45,39.29,230900.0],["2015-07-01",39.51,39.91,39.16,39.24,220900.0],["2015-07-02",39.28,39.53,38.72,39.2,116000.0],["2015-07-06",38.68,39.52,38.62,39.08,213200.0],["2015-07-07",39.06,39.77,38.42,39.68,204000.0],["2015-07-08",39.3,39.43,37.96,38.35,156500.0],["2015-07-09",38.8,39.68,37.76,39.25,198100.0],["2015-07-10",39.26,40.09,37.8,39.63,151400.0],["2015-07-13",39.87,40.96,39.65,40.88,147700.0],["2015-07-14",41.02,41.02,38.94,39.19,250900.0],["2015-07-15",39.09,39.22,38.62,38.86,149200.0],["2015-07-16",38.99,39.84,38.84,39.44,91300.0],["2015-07-17",39.61,40.35,39.58,39.84,174700.0],["2015-07-20",39.72,39.99,39.19,39.4,129900.0],["2015-07-21",39.26,40.5,39.26,39.97,192300.0],["2015-07-22",39.67,40.05,38.84,38.94,104800.0],["2015-07-23",38.88,39.39,38.3,38.35,129800.0],["2015-07-24",38.3,38.45,37.54,37.74,130800.0],["2015-07-27",37.47,37.79,37.13,37.44,162400.0],["2015-07-28",37.44,38.25,36.61,37.9,287600.0],["2015-07-29",38.51,45.05,37.94,42.38,865300.0],["2015-07-30",42.1,43.28,41.69,42.53,497200.0],["2015-07-31",42.47,44.36,42.47,43.42,251600.0],["2015-08-03",43.58,45.2,42.97,45.04,373800.0],["2015-08-04",44.88,45.24,44.04,44.13,196800.0],["2015-08-05",44.52,44.76,44.06,44.14,278400.0],["2015-08-06",44.4,44.4,43.16,43.3,180100.0],["2015-08-07",43.03,43.03,41.52,41.62,190100.0],["2015-08-10",41.72,42.88,41.63,42.48,118700.0],["2015-08-11",42.27,42.27,41.55,41.93,118500.0],["2015-08-12",41.75,41.75,40.4,41.39,265700.0],["2015-08-13",41.45,42.12,41.1,41.31,129700.0],["2015-08-14",41.15,41.59,41.02,41.57,136800.0],["2015-08-17",41.38,41.67,41.0,41.2,112600.0],["2015-08-18",41.24,41.63,41.15,41.5,97100.0],["2015-08-19",41.25,41.25,40.2,40.5,96700.0],["2015-08-20",40.35,40.43,38.85,38.9,117300.0],["2015-08-21",37.92,38.8,36.75,37.87,181700.0],["2015-08-24",35.78,38.41,35.54,37.02,258100.0],["2015-08-25",38.23,38.23,35.63,35.78,277700.0],["2015-08-26",36.39,37.26,35.91,36.69,242500.0],["2015-08-27",36.9,38.29,36.77,37.6,332600.0],["2015-08-28",37.57,38.46,37.21,37.61,203600.0],["2015-08-31",37.36,37.95,37.17,37.55,147100.0],["2015-09-01",36.85,37.34,35.96,36.11,197000.0],["2015-09-02",36.49,36.49,34.92,35.75,452500.0],["2015-09-03",35.8,36.12,35.66,35.75,235000.0],["2015-09-04",35.4,35.92,35.19,35.67,191600.0],["2015-09-08",35.99,36.59,35.76,36.38,341000.0],["2015-09-09",36.8,36.96,36.24,36.36,251400.0],["2015-09-10",36.55,36.96,35.94,36.74,366000.0],["2015-09-11",36.42,36.66,35.96,36.24,182900.0],["2015-09-14",36.24,36.24,35.43,35.63,96800.0],["2015-09-15",35.79,36.61,35.54,36.44,150700.0],["2015-09-16",36.24,36.77,36.22,36.42,255800.0],["2015-09-17",36.54,36.54,35.24,35.48,294900.0],["2015-09-18",35.05,35.24,34.13,34.26,298300.0],["2015-09-21",34.66,34.8,33.7,34.04,206200.0],["2015-09-22",33.53,33.6,32.53,32.91,267500.0],["2015-09-23",33.05,33.35,32.21,32.35,197100.0],["2015-09-24",32.23,32.55,31.09,31.21,216300.0],["2015-09-25",31.63,32.11,31.29,31.68,276600.0],["2015-09-28",31.62,31.68,31.04,31.08,160100.0],["2015-09-29",31.0,31.3,30.49,30.99,192000.0],["2015-09-30",31.09,31.31,30.64,30.95,143300.0],["2015-10-01",30.96,31.05,30.09,30.74,128000.0],["2015-10-02",30.33,31.03,30.19,31.0,141600.0],["2015-10-05",31.12,31.92,30.88,31.7,210900.0],["2015-10-06",31.65,32.21,31.64,31.76,226300.0],["2015-10-07",31.98,33.55,31.97,32.1,198800.0],["2015-10-08",32.07,32.86,32.07,32.85,195400.0],["2015-10-09",32.75,33.57,32.75,33.19,147100.0],["2015-10-12",33.32,33.47,32.48,32.75,224000.0],["2015-10-13",32.48,32.7,31.92,31.94,153900.0],["2015-10-14",31.98,33.07,31.97,32.52,174900.0],["2015-10-15",32.54,32.96,32.19,32.89,86400.0],["2015-10-16",32.94,32.94,32.13,32.6,112400.0],["2015-10-19",32.44,33.04,32.2,32.95,99700.0],["2015-10-20",32.96,33.42,32.9,33.05,134700.0],["2015-10-21",33.23,33.93,33.23,33.43,120300.0],["2015-10-22",33.61,33.96,33.01,33.52,171000.0],["2015-10-23",33.8,33.82,32.65,32.93,167900.0],["2015-10-26",33.1,33.36,32.53,32.6,89500.0],["2015-10-27",32.0,32.0,28.68,30.01,552000.0],["2015-10-28",25.0,26.73,22.93,23.72,1410800.0],["2015-10-29",23.79,24.75,22.64,22.9,696500.0],["2015-10-30",23.12,23.81,22.95,23.61,344100.0],["2015-11-02",23.63,24.33,23.63,23.67,376400.0],["2015-11-03",23.66,24.43,23.36,24.37,297600.0],["2015-11-04",24.47,24.7,23.88,24.13,213100.0],["2015-11-05",24.11,24.25,23.55,24.0,222800.0],["2015-11-06",23.86,24.56,23.85,24.5,186800.0],["2015-11-09",24.32,24.32,23.23,23.56,216000.0],["2015-11-10",23.63,24.26,23.42,24.13,284700.0],["2015-11-11",24.05,24.28,23.81,23.94,176700.0],["2015-11-12",23.86,24.04,23.27,23.37,264400.0],["2015-11-13",23.21,23.81,23.21,23.32,174700.0],["2015-11-16",23.38,23.73,22.82,23.46,168400.0],["2015-11-17",23.51,24.12,23.2,23.47,189600.0],["2015-11-18",23.47,23.83,23.26,23.7,150300.0],["2015-11-19",23.74,23.83,23.4,23.54,135200.0],["2015-11-20",23.77,24.15,23.37,23.4,174900.0],["2015-11-23",23.26,24.11,23.18,23.95,268500.0],["2015-11-24",23.75,24.38,23.55,24.24,97900.0],["2015-11-25",24.29,24.66,23.94,24.61,89400.0],["2015-11-27",24.52,25.07,24.5,24.84,65600.0],["2015-11-30",24.88,25.16,24.41,24.51,207900.0],["2015-12-01",24.66,25.03,24.25,24.58,172600.0],["2015-12-02",24.48,24.48,23.67,23.86,138100.0],["2015-12-03",23.91,24.21,23.12,23.35,121600.0],["2015-12-04",23.32,23.42,21.6,22.06,389800.0],["2015-12-07",22.1,22.29,21.26,21.43,257700.0],["2015-12-08",19.75,21.47,19.46,21.19,283300.0],["2015-12-09",21.16,21.53,20.86,21.21,213300.0],["2015-12-10",21.32,22.01,21.32,21.75,215400.0],["2015-12-11",21.37,21.61,21.08,21.36,252000.0],["2015-12-14",21.27,21.51,21.04,21.42,393600.0],["2015-12-15",21.6,22.35,21.59,22.09,142700.0],["2015-12-16",22.22,23.32,22.22,23.29,153800.0],["2015-12-17",23.29,23.67,23.26,23.47,278200.0],["2015-12-18",23.25,23.25,22.37,22.6,1031600.0],["2015-12-21",22.66,22.69,21.94,21.98,201500.0],["2015-12-22",22.2,22.38,21.81,22.0,226000.0],["2015-12-23",22.16,22.45,21.83,21.88,398200.0],["2015-12-24",21.84,22.39,21.8,22.29,113500.0],["2015-12-28",22.2,22.42,21.6,21.99,91800.0],["2015-12-29",22.03,22.19,21.65,22.04,110900.0],["2015-12-30",21.85,22.2,21.46,21.59,96100.0],["2015-12-31",21.44,22.49,21.38,22.25,225500.0],["2016-01-04",21.73,21.9,21.09,21.79,258600.0],["2016-01-05",21.87,22.51,21.63,22.43,206800.0],["2016-01-06",21.95,22.38,21.32,21.64,260300.0],["2016-01-07",20.83,20.83,19.72,20.05,345900.0],["2016-01-08",20.01,20.79,19.87,19.92,371600.0],["2016-01-11",20.08,20.4,19.92,19.95,248500.0],["2016-01-12",19.95,20.52,19.24,19.8,198400.0],["2016-01-13",19.79,20.2,19.52,19.8,266600.0],["2016-01-14",19.9,20.08,18.86,19.51,222300.0],["2016-01-15",19.06,19.83,18.63,19.67,247800.0],["2016-01-19",19.86,20.01,19.19,19.32,234900.0],["2016-01-20",19.08,19.61,18.28,19.36,248700.0],["2016-01-21",19.33,20.74,19.11,20.2,236900.0],["2016-01-22",20.42,21.33,19.48,20.92,203800.0],["2016-01-25",20.93,20.93,20.21,20.44,244000.0],["2016-01-26",20.45,21.94,19.93,21.82,149000.0],["2016-01-27",21.68,22.09,21.36,21.59,250400.0],["2016-01-28",21.77,21.89,20.35,20.85,190700.0],["2016-01-29",20.98,21.53,20.76,21.39,229100.0],["2016-02-01",21.28,22.13,20.81,21.81,241800.0],["2016-02-02",21.66,21.66,20.63,20.92,194700.0],["2016-02-03",21.03,21.42,20.31,20.51,434400.0],["2016-02-04",20.23,22.88,20.23,22.53,638500.0],["2016-02-05",25.89,27.0,24.03,25.46,1255700.0],["2016-02-08",25.36,26.44,25.19,26.41,638700.0],["2016-02-09",26.37,27.66,25.75,27.45,390000.0],["2016-02-10",27.36,27.65,26.45,26.65,353300.0],["2016-02-11",26.5,27.2,25.66,27.0,301200.0],["2016-02-12",27.17,27.51,26.77,26.84,277900.0],["2016-02-16",27.08,27.48,25.46,27.31,384200.0],["2016-02-17",27.56,28.37,26.25,26.27,378200.0],["2016-02-18",26.23,26.44,25.68,26.0,251500.0],["2016-02-19",25.89,26.63,25.19,25.87,195100.0],["2016-02-22",26.25,26.94,26.25,26.83,331500.0],["2016-02-23",26.72,27.22,25.67,26.55,411800.0],["2016-02-24",26.41,26.41,24.08,25.82,278400.0],["2016-02-25",26.06,26.3,25.15,25.56,158000.0],["2016-02-26",25.91,26.67,25.77,26.15,230200.0],["2016-02-29",26.22,26.75,25.99,26.25,312200.0],["2016-03-01",26.37,27.61,26.23,27.5,341000.0],["2016-03-02",27.34,27.78,26.42,26.66,194900.0],["2016-03-03",26.55,26.94,26.31,26.55,232100.0],["2016-03-04",26.56,27.37,26.05,26.79,197200.0],["2016-03-07",26.76,27.84,26.55,27.06,257500.0],["2016-03-08",26.94,27.06,26.01,26.12,304400.0],["2016-03-09",26.16,26.51,25.97,26.14,256000.0],["2016-03-10",26.26,27.25,25.39,26.23,295300.0],["2016-03-11",26.53,27.41,26.53,27.37,142600.0],["2016-03-14",27.29,27.35,26.76,27.1,183900.0],["2016-03-15",26.95,26.95,26.23,26.41,152500.0],["2016-03-16",26.32,27.25,26.22,27.1,151800.0],["2016-03-17",27.15,29.37,26.97,28.98,325700.0],["2016-03-18",29.15,29.72,28.73,29.07,441100.0],["2016-03-21",29.19,29.92,29.11,29.77,230600.0],["2016-03-22",29.58,29.58,28.91,29.13,160600.0],["2016-03-23",29.15,29.36,28.3,28.3,329100.0],["2016-03-24",28.21,28.62,27.76,28.49,155400.0],["2016-03-28",28.5,28.5,27.27,27.49,146900.0],["2016-03-29",27.45,28.37,27.07,28.36,309500.0],["2016-03-30",28.45,28.69,28.22,28.31,201000.0],["2016-03-31",28.31,28.45,27.87,28.15,116400.0],["2016-04-01",27.97,28.35,27.17,28.3,142100.0],["2016-04-04",28.3,28.43,27.38,27.69,245300.0],["2016-04-05",27.45,27.91,26.93,26.99,264100.0],["2016-04-06",26.89,27.12,25.96,26.83,239700.0],["2016-04-07",26.72,27.13,26.25,26.95,399400.0],["2016-04-08",27.15,27.99,26.97,27.32,209300.0],["2016-04-11",27.22,27.88,26.59,26.99,145000.0],["2016-04-12",26.97,27.44,26.72,26.97,120600.0],["2016-04-13",27.2,28.04,26.95,27.95,299400.0],["2016-04-14",27.89,27.92,27.35,27.69,271200.0],["2016-04-15",27.65,28.05,27.36,27.88,216900.0],["2016-04-18",27.84,28.58,27.65,28.34,295800.0],["2016-04-19",28.38,29.27,28.38,29.1,327400.0],["2016-04-20",29.02,29.91,29.02,29.84,300700.0],["2016-04-21",29.82,29.82,28.87,29.2,716900.0],["2016-04-22",29.1,29.88,29.1,29.5,376500.0],["2016-04-25",29.5,29.5,28.34,28.88,299900.0],["2016-04-26",28.98,29.85,28.67,29.65,449900.0],["2016-04-27",29.99,32.65,29.69,32.0,1515700.0],["2016-04-28",31.62,31.62,29.92,30.06,1275000.0],["2016-04-29",30.18,30.19,28.54,28.92,537800.0],["2016-05-02",28.92,29.18,28.44,28.76,277700.0],["2016-05-03",28.52,28.77,27.44,28.11,203100.0],["2016-05-04",27.91,28.49,26.83,26.84,265000.0],["2016-05-05",26.95,27.3,26.47,26.47,213600.0],["2016-05-06",26.44,27.13,26.29,27.12,273000.0],["2016-05-09",27.05,27.39,26.8,26.92,278000.0],["2016-05-10",27.01,27.59,27.01,27.15,346000.0],["2016-05-11",27.08,27.87,26.68,26.77,493600.0],["2016-05-12",26.8,27.0,25.35,26.12,337800.0],["2016-05-13",25.98,26.27,24.62,24.74,247000.0],["2016-05-16",24.84,25.36,24.2,24.52,495800.0],["2016-05-17",24.45,25.22,23.78,24.11,692600.0],["2016-05-18",23.95,24.41,23.84,24.11,286200.0],["2016-05-19",24.01,24.87,23.9,24.68,198300.0],["2016-05-20",24.84,25.23,24.84,25.17,131900.0],["2016-05-23",25.11,25.2,24.68,24.8,214300.0],["2016-05-24",24.88,25.44,24.62,25.39,203500.0],["2016-05-25",25.6,26.12,25.26,26.07,144600.0],["2016-05-26",26.76,26.76,25.64,25.93,145400.0],["2016-05-27",25.89,26.14,25.8,25.9,146900.0],["2016-05-31",25.98,26.3,25.85,26.07,154200.0],["2016-06-01",25.85,26.04,25.26,25.93,218700.0],["2016-06-02",25.87,25.87,25.05,25.63,174700.0],["2016-06-03",25.55,25.91,24.82,25.69,262500.0],["2016-06-06",25.75,26.0,25.44,25.89,171600.0],["2016-06-07",25.9,26.09,25.48,25.79,253100.0],["2016-06-08",25.95,26.77,25.63,26.77,194700.0],["2016-06-09",26.53,26.63,26.14,26.4,172700.0],["2016-06-10",25.99,26.98,25.37,25.63,139300.0],["2016-06-13",25.56,25.74,25.26,25.42,125700.0],["2016-06-14",25.28,25.86,25.19,25.4,163400.0],["2016-06-15",25.27,25.5,24.65,24.94,184900.0],["2016-06-16",24.8,25.19,24.41,25.04,173300.0],["2016-06-17",25.12,26.08,25.12,25.86,286400.0],["2016-06-20",26.26,27.31,26.26,26.71,167700.0],["2016-06-21",26.59,26.59,25.45,25.56,163900.0],["2016-06-22",25.58,25.58,24.92,25.31,115700.0],["2016-06-23",25.59,26.03,25.56,26.01,136500.0],["2016-06-24",24.74,25.46,24.36,24.91,960200.0],["2016-06-27",24.48,24.48,23.55,23.75,168900.0],["2016-06-28",24.2,24.22,23.27,23.75,231900.0],["2016-06-29",24.18,24.99,23.87,24.74,126100.0],["2016-06-30",24.73,25.28,24.41,25.14,263500.0],["2016-07-01",25.1,25.78,25.1,25.75,106800.0],["2016-07-05",25.84,25.84,24.46,24.68,176800.0],["2016-07-06",24.42,24.61,24.06,24.51,137400.0],["2016-07-07",24.61,25.07,24.14,24.41,123600.0],["2016-07-08",24.71,25.79,24.71,25.71,119400.0],["2016-07-11",25.87,26.28,25.85,26.23,92600.0],["2016-07-12",26.25,26.74,25.85,26.6,152500.0],["2016-07-13",26.73,27.17,26.46,27.16,158100.0],["2016-07-14",27.33,27.35,26.17,26.2,164900.0],["2016-07-15",26.33,26.33,25.71,26.22,173100.0],["2016-07-18",26.0,26.18,25.72,25.81,209800.0],["2016-07-19",25.75,26.01,25.26,25.29,159200.0],["2016-07-20",25.55,26.01,25.14,25.29,111600.0],["2016-07-21",25.19,25.35,24.62,24.76,185000.0],["2016-07-22",24.74,25.86,24.54,25.81,191700.0],["2016-07-25",25.71,26.87,24.71,24.91,148400.0],["2016-07-26",25.0,25.79,24.8,25.79,188600.0],["2016-07-27",25.81,25.99,25.67,25.82,128500.0],["2016-07-28",25.75,26.8,25.38,26.73,327900.0],["2016-07-29",25.1,29.0,24.76,28.89,528300.0],["2016-08-01",29.02,29.74,28.44,28.92,378700.0],["2016-08-02",28.98,28.98,28.37,28.82,243800.0],["2016-08-03",28.92,29.75,28.81,29.72,272000.0],["2016-08-04",29.29,29.88,28.43,29.3,486000.0],["2016-08-05",29.35,30.69,29.35,30.53,279400.0],["2016-08-08",30.51,31.01,30.04,30.47,160900.0],["2016-08-09",30.47,30.61,29.74,29.86,130500.0],["2016-08-10",29.95,29.95,29.05,29.32,108400.0],["2016-08-11",29.47,29.69,28.97,29.36,102800.0],["2016-08-12",29.36,29.7,29.09,29.5,186500.0],["2016-08-15",29.69,29.96,29.39,29.53,106100.0],["2016-08-16",29.5,29.97,29.31,29.92,120300.0],["2016-08-17",29.83,30.51,29.53,29.87,181100.0],["2016-08-18",29.96,30.36,29.7,30.14,144600.0],["2016-08-19",29.97,30.39,29.97,30.33,101800.0],["2016-08-22",30.12,30.39,29.56,30.02,194500.0],["2016-08-23",30.25,31.13,29.95,30.74,339600.0],["2016-08-24",30.74,30.81,27.99,30.25,191700.0],["2016-08-25",30.12,30.24,29.31,29.55,186500.0],["2016-08-26",29.55,29.94,29.25,29.42,71800.0],["2016-08-29",29.53,29.68,29.26,29.5,83500.0],["2016-08-30",29.44,30.04,29.44,29.94,213600.0],["2016-08-31",30.0,30.86,29.85,30.43,264200.0],["2016-09-01",30.4,30.56,29.85,30.52,192600.0],["2016-09-02",30.73,30.97,30.38,30.66,87100.0],["2016-09-06",30.77,30.86,30.35,30.42,123000.0],["2016-09-07",30.46,31.16,30.26,30.79,194500.0],["2016-09-08",30.95,31.81,30.85,31.73,208300.0],["2016-09-09",31.5,31.56,29.93,29.94,255500.0],["2016-09-12",29.73,30.37,29.62,30.06,286800.0],["2016-09-13",29.71,29.96,29.37,29.4,138300.0],["2016-09-14",29.44,29.88,29.18,29.47,125000.0],["2016-09-15",29.35,30.8,29.3,30.78,214400.0],["2016-09-16",30.85,31.36,30.66,30.69,383300.0],["2016-09-19",30.95,32.25,30.64,30.84,138600.0],["2016-09-20",30.99,30.99,30.14,30.15,123200.0],["2016-09-21",30.29,30.89,30.04,30.49,105300.0],["2016-09-22",30.87,31.37,30.5,30.71,138300.0],["2016-09-23",30.68,30.69,30.0,30.18,211100.0],["2016-09-26",29.91,30.11,29.5,29.56,160300.0],["2016-09-27",29.41,29.59,28.97,29.02,172000.0],["2016-09-28",29.18,29.58,28.62,29.55,180900.0],["2016-09-29",29.46,29.67,29.19,29.21,132500.0],["2016-09-30",29.37,30.1,29.34,29.96,164300.0],["2016-10-03",29.8,30.21,29.43,29.87,160800.0],["2016-10-04",30.04,30.46,29.63,29.66,224400.0],["2016-10-05",29.89,30.18,29.6,29.86,179400.0],["2016-10-06",29.82,30.05,29.38,29.85,141900.0],["2016-10-07",29.8,29.8,27.96,29.33,151700.0],["2016-10-10",29.48,29.87,29.48,29.78,119300.0],["2016-10-11",29.69,29.9,29.52,29.7,156300.0],["2016-10-12",29.75,30.1,29.45,29.83,131600.0],["2016-10-13",29.49,29.66,29.07,29.18,184600.0],["2016-10-14",29.2,29.35,28.76,29.03,127600.0],["2016-10-17",28.9,29.18,28.62,29.0,110400.0],["2016-10-18",29.49,29.49,28.82,29.11,132600.0],["2016-10-19",29.18,29.21,28.74,28.97,72400.0],["2016-10-20",28.82,29.25,28.82,29.01,100600.0],["2016-10-21",28.76,29.45,28.57,29.29,99600.0],["2016-10-24",29.45,29.9,29.2,29.8,99100.0],["2016-10-25",29.65,30.0,29.0,29.15,195700.0],["2016-10-26",31.9,34.03,31.0,33.28,705400.0],["2016-10-27",33.85,35.5,33.55,34.75,652100.0],["2016-10-28",34.85,35.55,34.3,35.5,406400.0],["2016-10-31",35.35,36.1,34.91,35.65,237900.0],["2016-11-01",35.55,36.0,34.2,35.0,241600.0],["2016-11-02",34.8,35.3,34.5,34.7,182400.0],["2016-11-03",35.0,35.95,34.75,35.3,246200.0],["2016-11-04",35.3,36.05,34.75,34.9,298200.0],["2016-11-07",35.7,37.5,35.3,37.4,371200.0],["2016-11-08",37.1,38.7,36.45,38.2,328200.0],["2016-11-09",37.6,40.1,37.6,39.55,224400.0],["2016-11-10",40.1,42.0,39.15,40.2,369200.0],["2016-11-11",40.2,41.45,39.85,40.55,338800.0],["2016-11-14",41.1,42.35,41.1,41.75,260300.0],["2016-11-15",41.8,42.05,41.4,41.8,173500.0],["2016-11-16",41.55,42.55,41.55,41.95,208400.0],["2016-11-17",41.95,42.4,41.65,42.0,260800.0],["2016-11-18",42.0,42.25,40.65,41.03,343100.0],["2016-11-21",41.0,41.35,40.9,41.0,271500.0],["2016-11-22",41.0,41.45,40.9,41.3,164200.0],["2016-11-23",41.4,42.9,41.3,42.35,193400.0],["2016-11-25",42.3,42.65,41.5,42.4,60700.0],["2016-11-28",42.3,42.35,41.5,42.0,124300.0],["2016-11-29",41.8,42.25,41.6,41.7,161400.0],["2016-11-30",42.1,42.8,41.53,41.75,172000.0],["2016-12-01",41.95,43.2,41.95,43.1,234100.0],["2016-12-02",43.3,44.05,42.9,43.55,134500.0],["2016-12-05",43.85,44.2,43.25,44.05,190600.0],["2016-12-06",44.1,45.5,43.4,45.35,214700.0],["2016-12-07",45.2,47.43,44.85,46.7,308500.0],["2016-12-08",46.85,48.15,46.33,47.8,318900.0],["2016-12-09",47.8,48.85,47.3,47.55,285300.0],["2016-12-12",47.6,47.6,46.85,47.35,207600.0],["2016-12-13",47.6,47.65,45.05,45.95,381400.0],["2016-12-14",45.7,47.3,45.35,46.5,403200.0],["2016-12-15",46.55,48.05,46.0,47.75,404800.0],["2016-12-16",48.45,48.59,46.6,46.65,854500.0],["2016-12-19",46.65,47.15,45.95,46.25,197100.0],["2016-12-20",46.65,46.9,46.05,46.4,127100.0],["2016-12-21",46.2,46.5,45.6,45.85,147800.0],["2016-12-22",45.95,46.4,44.9,44.9,163600.0],["2016-12-23",45.0,45.35,44.45,45.0,131200.0],["2016-12-27",44.85,45.9,44.75,45.45,106800.0],["2016-12-28",45.45,45.45,44.3,44.7,132800.0],["2016-12-29",44.65,45.1,44.4,44.65,81400.0],["2016-12-30",44.85,45.9,43.9,44.15,122100.0],["2017-01-03",44.6,45.2,44.4,44.9,404200.0],["2017-01-04",45.25,45.5,43.9,45.05,193500.0],["2017-01-05",44.9,45.15,43.75,43.95,171600.0],["2017-01-06",44.45,45.2,44.0,44.88,269700.0],["2017-01-09",44.65,44.7,43.7,44.1,280000.0],["2017-01-10",44.15,45.5,44.0,44.8,144000.0],["2017-01-11",44.95,46.05,44.5,46.05,162600.0],["2017-01-12",45.85,46.25,45.45,46.1,131200.0],["2017-01-13",46.45,47.2,46.3,47.15,125100.0],["2017-01-17",46.85,47.4,45.85,46.95,271000.0],["2017-01-18",47.1,47.7,46.75,47.7,230400.0],["2017-01-19",47.75,48.25,47.2,47.45,180100.0],["2017-01-20",47.35,47.75,46.83,47.55,163000.0],["2017-01-23",47.55,47.86,47.05,47.4,139500.0],["2017-01-24",47.55,49.1,47.4,49.05,218900.0],["2017-01-25",49.4,50.8,49.4,50.3,391500.0],["2017-01-26",50.2,50.2,48.98,49.3,268500.0],["2017-01-27",49.25,50.0,48.85,49.75,400800.0],["2017-01-30",49.35,49.35,48.5,48.85,202100.0],["2017-01-31",48.75,48.85,47.5,48.05,343100.0],["2017-02-01",48.5,49.8,47.95,48.7,194200.0],["2017-02-02",48.35,49.05,47.55,47.85,237700.0],["2017-02-03",47.0,49.65,45.01,49.45,290500.0],["2017-02-06",49.35,49.35,46.5,47.0,476400.0],["2017-02-07",47.1,47.55,45.7,46.35,259500.0],["2017-02-08",46.2,46.8,45.45,46.6,210000.0],["2017-02-09",46.8,47.8,46.05,47.65,285300.0],["2017-02-10",47.8,48.65,47.55,48.55,150500.0],["2017-02-13",48.8,49.2,48.33,48.8,104400.0],["2017-02-14",48.5,48.6,47.6,47.6,147800.0],["2017-02-15",47.45,48.45,47.45,48.15,142200.0],["2017-02-16",48.2,48.65,47.85,48.55,155000.0],["2017-02-17",48.45,48.95,48.1,48.6,96400.0],["2017-02-21",48.85,49.55,48.8,49.4,178500.0],["2017-02-22",49.25,49.55,48.65,48.95,213600.0],["2017-02-23",49.15,49.15,47.4,48.25,174200.0],["2017-02-24",47.55,48.5,47.08,48.3,147500.0],["2017-02-27",48.2,49.15,48.1,48.9,135700.0],["2017-02-28",48.65,49.1,48.1,48.35,144300.0],["2017-03-01",49.45,50.05,48.85,50.0,211800.0],["2017-03-02",49.9,49.9,48.1,48.2,171800.0],["2017-03-03",48.15,48.15,46.65,47.95,166800.0],["2017-03-06",47.35,48.0,46.9,47.65,111000.0],["2017-03-07",47.6,48.25,46.65,46.8,173200.0],["2017-03-08",46.95,47.1,45.95,46.1,200100.0],["2017-03-09",46.05,46.6,45.0,45.0,119700.0],["2017-03-10",45.55,45.95,44.65,45.75,117800.0],["2017-03-13",45.8,45.95,45.45,45.65,170900.0],["2017-03-14",45.3,45.75,44.1,44.75,158900.0],["2017-03-15",44.95,45.95,44.6,45.65,218800.0],["2017-03-16",45.95,45.95,44.95,45.2,179600.0],["2017-03-17",45.05,45.9,45.05,45.65,390600.0],["2017-03-20",45.55,46.25,44.55,45.5,172500.0],["2017-03-21",45.9,45.9,43.55,43.65,112500.0],["2017-03-22",43.55,43.6,42.58,42.8,218100.0],["2017-03-23",42.85,43.65,42.35,42.75,125100.0],["2017-03-24",43.0,43.3,42.2,42.7,230500.0],["2017-03-27",42.0,43.0,41.6,42.7,159300.0],["2017-03-28",42.65,44.35,42.43,44.25,157400.0],["2017-03-29",43.95,44.45,43.6,44.05,104100.0],["2017-03-30",44.15,44.78,44.15,44.4,145600.0],["2017-03-31",44.3,44.85,44.1,44.3,169000.0],["2017-04-03",44.4,44.7,43.35,43.35,94900.0],["2017-04-04",43.2,44.15,43.15,43.9,161600.0],["2017-04-05",44.3,45.05,43.45,43.5,138300.0],["2017-04-06",43.6,43.95,43.2,43.8,141000.0],["2017-04-07",43.65,44.03,43.25,43.4,228200.0],["2017-04-10",43.65,45.15,43.65,44.5,222200.0],["2017-04-11",44.2,45.05,43.35,43.9,128200.0],["2017-04-12",43.8,43.85,42.3,42.3,120200.0],["2017-04-13",42.15,42.55,41.58,41.6,104700.0],["2017-04-17",42.0,42.75,41.75,42.75,98800.0],["2017-04-18",42.45,42.88,42.1,42.8,93100.0],["2017-04-19",43.1,43.55,42.8,42.9,83600.0],["2017-04-20",43.25,44.2,43.05,44.15,135800.0],["2017-04-21",44.15,45.75,43.6,45.3,197900.0],["2017-04-24",46.45,47.85,46.0,47.3,211300.0],["2017-04-25",47.6,47.85,47.0,47.55,322100.0],["2017-04-26",47.4,47.95,46.7,47.55,237100.0],["2017-04-27",47.65,48.6,47.55,48.25,187100.0],["2017-04-28",48.7,48.75,46.9,48.15,265700.0],["2017-05-01",48.55,48.55,45.62,47.15,339800.0],["2017-05-02",47.25,47.4,46.15,46.6,206200.0],["2017-05-03",46.25,46.25,45.1,45.6,164200.0],["2017-05-04",45.75,45.83,44.65,45.35,261700.0],["2017-05-05",45.5,45.58,44.55,45.1,218500.0],["2017-05-08",45.05,45.67,44.2,44.3,149200.0],["2017-05-09",44.35,44.75,44.0,44.35,117800.0],["2017-05-10",44.25,44.45,43.6,44.45,103300.0],["2017-05-11",44.15,44.15,43.0,43.65,99700.0],["2017-05-12",43.5,43.65,42.8,42.8,122500.0],["2017-05-15",43.0,43.5,42.65,43.2,87600.0],["2017-05-16",43.2,43.95,42.55,43.9,177100.0],["2017-05-17",42.8,43.05,41.28,42.0,168000.0],["2017-05-18",41.95,43.35,41.8,42.85,108800.0],["2017-05-19",42.95,44.1,42.45,43.65,164200.0],["2017-05-22",43.6,44.15,43.0,44.15,77900.0],["2017-05-23",44.3,45.35,43.7,45.2,113300.0],["2017-05-24",45.25,46.05,45.2,45.75,142200.0],["2017-05-25",46.1,46.95,45.95,46.9,220900.0],["2017-05-26",46.9,46.9,46.0,46.2,89100.0],["2017-05-30",46.1,46.55,45.55,46.25,104300.0],["2017-05-31",46.55,46.6,45.15,46.2,96500.0],["2017-06-01",46.75,47.4,46.05,47.05,182300.0],["2017-06-02",47.0,49.3,47.0,48.85,145200.0],["2017-06-05",48.8,49.7,48.55,49.25,129100.0],["2017-06-06",49.0,49.9,48.9,49.4,73800.0],["2017-06-07",49.55,50.05,49.3,49.9,222100.0],["2017-06-08",49.95,50.55,49.4,50.5,99600.0],["2017-06-09",50.75,51.45,50.28,50.45,277800.0],["2017-06-12",50.3,51.65,50.3,51.05,183500.0],["2017-06-13",51.25,52.35,51.0,52.1,320500.0],["2017-06-14",52.05,52.35,50.05,50.6,205400.0],["2017-06-15",49.7,50.95,49.51,50.5,80800.0],["2017-06-16",50.3,50.85,49.55,49.75,188500.0],["2017-06-19",49.75,51.05,49.25,49.45,183800.0],["2017-06-20",49.35,49.35,47.55,47.7,146700.0],["2017-06-21",47.8,48.0,46.85,47.05,133500.0],["2017-06-22",47.0,47.15,45.8,46.55,109900.0],["2017-06-23",46.55,47.75,46.25,47.25,514800.0],["2017-06-26",47.65,48.0,47.1,47.85,76400.0],["2017-06-27",47.8,49.15,47.5,49.0,247000.0],["2017-06-28",49.15,50.4,49.08,50.28,152100.0],["2017-06-29",50.3,51.05,49.85,50.85,166900.0],["2017-06-30",50.95,51.6,50.7,51.3,167000.0],["2017-07-03",51.7,52.35,51.15,52.1,69400.0],["2017-07-05",52.1,53.25,51.35,52.75,204700.0],["2017-07-06",52.25,52.55,51.35,51.95,162800.0],["2017-07-07",52.25,53.0,51.65,52.95,65600.0],["2017-07-10",53.0,53.65,52.25,53.1,154000.0],["2017-07-11",53.15,53.33,51.68,51.85,154400.0],["2017-07-12",52.6,54.3,51.9,54.1,151200.0],["2017-07-13",54.1,54.13,52.9,53.3,111300.0],["2017-07-14",53.45,53.95,53.0,53.55,125100.0],["2017-07-17",53.6,53.6,52.5,52.6,122700.0],["2017-07-18",52.45,52.55,51.49,51.85,114100.0],["2017-07-19",51.75,52.6,51.6,52.3,142500.0],["2017-07-20",52.25,52.25,51.6,51.65,103100.0],["2017-07-21",51.95,52.05,51.15,51.85,123800.0],["2017-07-24",51.9,52.45,51.53,52.2,81700.0],["2017-07-25",52.65,53.85,52.5,53.7,173800.0],["2017-07-26",54.0,54.0,52.14,53.6,78100.0],["2017-07-27",54.1,54.1,51.05,51.8,323700.0],["2017-07-28",53.05,56.6,51.56,54.7,386700.0],["2017-07-31",55.3,55.3,53.55,54.35,253600.0],["2017-08-01",54.55,58.0,53.2,53.75,331700.0],["2017-08-02",53.75,55.0,53.55,53.7,285900.0],["2017-08-03",53.75,53.9,53.0,53.1,175500.0],["2017-08-04",53.35,53.65,52.9,53.45,165600.0],["2017-08-07",53.4,53.95,52.56,53.65,139700.0],["2017-08-08",53.3,53.75,52.83,52.95,194400.0],["2017-08-09",52.7,53.55,52.55,53.3,193200.0],["2017-08-10",52.95,53.7,52.78,52.95,202200.0],["2017-08-11",53.3,53.85,52.85,53.8,209000.0],["2017-08-14",54.35,54.55,53.7,54.0,337100.0],["2017-08-15",54.05,54.8,53.9,54.6,225200.0],["2017-08-16",54.75,55.0,53.0,53.25,198000.0],["2017-08-17",53.0,53.2,51.9,52.8,213800.0],["2017-08-18",52.8,52.9,52.25,52.65,151000.0],["2017-08-21",52.7,54.56,51.5,51.95,100900.0],["2017-08-22",52.0,53.25,51.65,52.15,155000.0],["2017-08-23",51.9,52.15,51.45,51.85,123700.0],["2017-08-24",51.95,52.0,51.1,51.35,122200.0],["2017-08-25",51.65,52.7,51.4,52.65,147400.0],["2017-08-28",52.95,53.8,52.45,53.65,267400.0],["2017-08-29",53.3,54.5,53.3,54.4,281600.0],["2017-08-30",54.5,56.6,54.5,56.15,217200.0],["2017-08-31",56.3,56.6,55.93,56.55,129700.0],["2017-09-01",56.75,57.65,56.2,57.55,162400.0],["2017-09-05",57.35,57.9,56.11,57.7,154000.0],["2017-09-06",57.7,58.4,57.0,58.25,228500.0],["2017-09-07",58.35,59.25,58.25,58.3,246700.0],["2017-09-08",57.95,58.65,57.45,58.3,180300.0],["2017-09-11",58.3,58.7,56.65,57.4,253100.0],["2017-09-12",57.55,57.85,57.25,57.6,246100.0],["2017-09-13",57.25,57.4,56.9,57.1,176300.0],["2017-09-14",56.85,57.65,56.83,57.55,181800.0],["2017-09-15",57.6,58.75,57.05,58.7,323900.0],["2017-09-18",58.95,60.5,58.95,59.35,234900.0],["2017-09-19",59.35,60.05,58.78,59.25,106300.0],["2017-09-20",59.2,60.03,59.03,59.7,119900.0],["2017-09-21",59.65,60.41,59.25,60.2,110200.0],["2017-09-22",60.25,61.25,60.25,60.9,179200.0],["2017-09-25",60.55,60.95,59.73,60.5,161000.0],["2017-09-26",60.55,61.05,59.95,60.5,166400.0],["2017-09-27",60.9,62.2,60.25,61.9,204600.0],["2017-09-28",61.95,62.65,61.48,61.95,112300.0],["2017-09-29",62.05,62.8,61.75,62.65,195400.0],["2017-10-02",62.75,63.05,61.85,62.8,97200.0],["2017-10-03",62.6,63.05,61.9,62.15,209800.0],["2017-10-04",62.1,62.33,60.5,61.05,228300.0],["2017-10-05",61.15,61.75,59.45,59.75,226000.0],["2017-10-06",59.0,60.05,58.66,59.65,163300.0],["2017-10-09",59.6,60.25,59.15,59.45,143700.0],["2017-10-10",59.45,59.55,58.65,58.95,121200.0],["2017-10-11",58.9,59.55,58.85,59.4,116000.0],["2017-10-12",59.2,60.2,59.15,59.7,138500.0],["2017-10-13",60.1,61.49,57.3,57.4,131200.0],["2017-10-16",57.2,57.4,55.85,56.65,127500.0],["2017-10-17",56.55,57.0,55.16,56.75,107700.0],["2017-10-18",57.15,58.3,56.6,58.15,119100.0],["2017-10-19",57.65,60.8,56.35,60.55,311400.0],["2017-10-20",60.85,63.1,60.8,62.5,200700.0],["2017-10-23",62.45,62.45,59.85,60.45,119600.0],["2017-10-24",60.8,61.7,60.8,60.9,187000.0],["2017-10-25",60.85,61.38,60.1,60.9,94300.0],["2017-10-26",61.2,63.0,61.2,62.55,330200.0],["2017-10-27",60.55,66.53,60.4,66.3,293200.0],["2017-10-30",66.65,67.35,63.45,64.35,225700.0],["2017-10-31",64.55,65.15,63.6,64.8,210000.0],["2017-11-01",65.65,65.65,64.1,64.4,195700.0],["2017-11-02",64.4,65.9,64.4,65.35,148200.0],["2017-11-03",65.25,65.85,64.65,64.9,107100.0],["2017-11-06",64.95,65.05,63.8,64.3,81600.0],["2017-11-07",64.0,64.4,61.91,63.55,168200.0],["2017-11-08",63.1,63.1,61.66,62.65,141300.0],["2017-11-09",62.45,62.7,61.45,61.9,128200.0],["2017-11-10",61.6,62.4,61.03,61.15,152100.0],["2017-11-13",60.9,61.3,60.7,61.15,138600.0],["2017-11-14",60.75,62.55,60.75,62.55,228500.0],["2017-11-15",62.2,62.25,60.6,60.6,97000.0],["2017-11-16",60.9,62.65,60.53,61.45,157400.0],["2017-11-17",61.1,61.2,60.15,60.9,99800.0],["2017-11-20",61.0,62.65,60.45,62.0,91100.0],["2017-11-21",62.2,64.43,61.85,64.1,199700.0],["2017-11-22",64.2,66.0,63.55,63.65,96400.0],["2017-11-24",63.95,64.45,62.85,63.35,57000.0],["2017-11-27",63.4,63.95,62.69,63.35,70300.0],["2017-11-28",63.55,64.25,63.25,64.2,105900.0],["2017-11-29",64.25,65.55,64.05,65.5,163600.0],["2017-11-30",65.65,66.4,65.05,65.8,215400.0],["2017-12-01",65.8,65.8,62.95,65.45,165700.0],["2017-12-04",66.4,68.7,65.0,67.75,169800.0],["2017-12-05",67.8,68.2,66.55,66.6,142400.0],["2017-12-06",66.55,67.8,66.55,67.6,134200.0],["2017-12-07",67.75,68.75,67.7,68.35,189200.0],["2017-12-08",68.9,69.6,68.4,68.8,115600.0],["2017-12-11",68.75,69.25,67.49,67.95,223700.0],["2017-12-12",68.0,68.65,67.6,68.15,133500.0],["2017-12-13",68.0,70.53,67.5,69.0,119500.0],["2017-12-14",69.2,69.2,68.1,68.2,187900.0],["2017-12-15",68.4,70.0,67.0,69.6,336600.0],["2017-12-18",69.8,70.75,69.45,70.1,140900.0],["2017-12-19",70.05,70.05,68.85,69.5,106500.0],["2017-12-20",69.85,69.95,69.28,69.6,80100.0],["2017-12-21",69.65,70.0,68.6,69.25,69000.0],["2017-12-22",69.25,70.9,68.8,70.8,168800.0],["2017-12-26",70.75,71.03,69.18,70.4,90600.0],["2017-12-27",70.5,71.05,70.13,70.55,77100.0],["2017-12-28",70.65,71.7,70.15,71.5,113400.0],["2017-12-29",71.85,72.4,70.7,70.75,125400.0],["2018-01-02",71.4,71.7,70.75,71.5,131600.0],["2018-01-03",71.5,71.63,69.4,71.05,244100.0],["2018-01-04",71.65,72.45,70.8,71.2,168900.0],["2018-01-05",71.5,71.65,70.1,71.05,180500.0],["2018-01-08",71.1,71.9,70.7,71.75,226900.0],["2018-01-09",71.8,74.05,71.8,73.75,251600.0],["2018-01-10",73.1,74.25,72.35,74.0,271400.0],["2018-01-11",73.95,76.25,73.85,75.75,140100.0],["2018-01-12",76.35,77.0,75.2,75.85,152300.0],["2018-01-16",76.55,78.45,75.45,75.55,296100.0],["2018-01-17",76.3,76.55,75.75,76.15,162700.0],["2018-01-18",76.15,78.0,75.85,77.75,218400.0],["2018-01-19",77.75,78.94,77.05,78.1,267000.0],["2018-01-22",78.2,78.7,77.5,77.85,188600.0],["2018-01-23",77.65,78.7,77.3,78.2,116700.0],["2018-01-24",78.3,80.25,77.65,77.85,380600.0],["2018-01-25",78.4,79.65,77.55,79.6,510300.0],["2018-01-26",79.85,79.95,78.1,78.15,186500.0],["2018-01-29",77.9,78.9,77.05,77.2,127900.0],["2018-01-30",76.7,77.75,76.1,76.75,198200.0],["2018-01-31",77.15,78.8,75.15,75.55,280900.0],["2018-02-01",74.9,77.2,74.21,76.6,448200.0],["2018-02-02",74.2,77.05,71.75,77.05,476200.0],["2018-02-05",77.05,77.05,72.8,72.83,332700.0],["2018-02-06",71.45,73.4,70.65,73.35,303700.0],["2018-02-07",73.0,74.8,73.0,73.5,340400.0],["2018-02-08",73.8,73.8,70.8,70.85,296300.0],["2018-02-09",71.35,71.9,68.85,70.0,238600.0],["2018-02-12",70.2,72.15,68.3,70.2,228800.0],["2018-02-13",69.65,72.35,68.47,71.5,175600.0],["2018-02-14",71.25,74.15,71.0,74.0,196800.0],["2018-02-15",74.55,74.6,71.7,73.35,233100.0],["2018-02-16",73.1,74.9,73.1,74.05,146700.0],["2018-02-20",73.45,73.8,71.45,72.1,172900.0],["2018-02-21",72.4,74.35,72.35,72.85,121000.0],["2018-02-22",73.35,73.95,72.7,73.25,148100.0],["2018-02-23",73.8,74.2,73.0,74.05,126800.0],["2018-02-26",74.1,74.4,73.2,73.6,125200.0],["2018-02-27",73.7,74.53,72.5,72.6,187600.0],["2018-02-28",72.85,74.28,72.05,72.65,363000.0],["2018-03-01",72.75,73.08,70.55,71.1,273000.0],["2018-03-02",69.85,71.05,68.16,70.7,267000.0],["2018-03-05",70.4,71.25,69.55,70.5,246800.0],["2018-03-06",70.65,71.25,69.75,70.85,130500.0],["2018-03-07",70.45,71.95,69.6,71.1,272800.0],["2018-03-08",71.3,72.7,68.16,72.55,160700.0],["2018-03-09",73.35,76.25,73.3,76.1,454100.0],["2018-03-12",76.35,77.5,75.65,76.3,218500.0],["2018-03-13",76.75,77.7,75.88,76.35,276600.0],["2018-03-14",76.85,77.0,75.9,76.2,161100.0],["2018-03-15",76.45,76.93,75.8,76.15,117400.0],["2018-03-16",76.15,77.2,75.95,76.3,325700.0],["2018-03-19",76.05,76.35,74.65,75.85,93700.0],["2018-03-20",76.15,77.4,75.53,77.2,108600.0],["2018-03-21",77.2,78.5,76.7,77.45,226000.0],["2018-03-22",77.2,77.2,74.9,74.95,244800.0],["2018-03-23",75.05,75.8,74.1,74.15,283700.0],["2018-03-26",75.9,76.55,74.7,76.5,248100.0],["2018-03-27",76.95,76.95,73.55,73.9,297400.0],["2018-03-28",74.1,74.35,72.2,73.55,214700.0],["2018-03-29",74.05,76.1,72.4,75.15,224600.0],["2018-04-02",74.95,76.0,73.35,73.95,205200.0],["2018-04-03",74.55,76.05,74.03,76.0,187200.0],["2018-04-04",74.75,75.7,71.97,75.35,263200.0],["2018-04-05",75.6,77.45,71.9,74.25,352500.0],["2018-04-06",73.6,74.6,70.95,72.0,268600.0],["2018-04-09",72.5,72.5,70.6,71.1,200500.0],["2018-04-10",72.1,72.4,71.05,71.3,384000.0],["2018-04-11",71.3,72.85,70.9,72.8,210900.0],["2018-04-12",73.0,74.35,72.55,73.6,155700.0],["2018-04-13",74.2,74.33,73.35,73.7,139500.0],["2018-04-16",73.95,76.85,73.35,76.55,157600.0],["2018-04-17",77.15,77.9,76.2,77.55,179400.0],["2018-04-18",77.95,79.45,77.8,78.0,199400.0],["2018-04-19",77.85,77.95,75.85,75.95,166800.0],["2018-04-20",75.75,75.95,73.7,73.85,156900.0],["2018-04-23",74.15,74.75,73.95,74.3,71000.0],["2018-04-24",74.85,76.52,71.4,71.8,164900.0],["2018-04-25",71.85,72.89,71.15,71.65,181500.0],["2018-04-26",71.75,71.75,66.55,66.9,573800.0],["2018-04-27",70.05,71.83,66.35,67.15,492000.0],["2018-04-30",67.1,68.08,65.5,66.05,347800.0],["2018-05-01",67.2,67.2,65.35,66.2,294900.0],["2018-05-02",66.55,69.43,66.05,69.3,379800.0],["2018-05-03",69.0,70.15,67.75,69.3,299400.0],["2018-05-04",69.15,71.15,67.71,70.3,155700.0],["2018-05-07",70.45,71.9,70.05,71.7,160000.0],["2018-05-08",71.6,73.7,71.31,73.6,240600.0],["2018-05-09",73.8,74.9,72.8,74.5,174000.0],["2018-05-10",74.8,75.75,74.25,74.9,147400.0],["2018-05-11",75.05,77.15,74.78,76.95,181100.0],["2018-05-14",76.7,77.55,75.55,76.9,201300.0],["2018-05-15",76.3,76.5,74.45,74.85,337900.0],["2018-05-16",75.1,76.35,74.97,75.65,136900.0],["2018-05-17",75.7,77.33,75.7,76.1,166300.0],["2018-05-18",76.1,77.55,75.95,76.7,190200.0],["2018-05-21",77.35,80.4,77.35,80.35,306600.0],["2018-05-22",80.25,80.9,78.45,78.6,177500.0],["2018-05-23",78.5,79.47,77.55,79.25,115000.0],["2018-05-24",78.95,81.75,78.95,81.58,206300.0],["2018-05-25",81.25,82.8,79.25,82.25,171700.0],["2018-05-29",82.1,83.35,81.0,82.0,195100.0],["2018-05-30",82.5,84.45,82.5,84.05,202000.0],["2018-05-31",84.15,84.45,81.72,82.4,211600.0],["2018-06-01",82.95,83.75,81.83,82.5,294000.0],["2018-06-04",82.85,84.28,79.2,80.15,242100.0],["2018-06-05",80.0,81.9,78.63,80.2,274800.0],["2018-06-06",80.35,80.85,78.3,80.05,216400.0],["2018-06-07",80.5,83.15,80.5,82.75,176700.0],["2018-06-08",82.6,83.88,82.5,83.65,207600.0],["2018-06-11",83.9,86.85,83.9,85.9,182900.0],["2018-06-12",86.3,87.05,85.7,86.7,153200.0],["2018-06-13",86.2,86.7,84.05,84.05,265200.0],["2018-06-14",84.55,84.55,82.6,82.8,249400.0],["2018-06-15",82.5,84.85,81.95,84.1,339300.0],["2018-06-18",82.05,84.4,81.2,83.5,333900.0],["2018-06-19",83.55,84.4,80.5,81.85,302300.0],["2018-06-20",80.83,83.0,79.35,82.6,361500.0],["2018-06-21",82.7,82.7,81.08,81.7,211300.0],["2018-06-22",82.5,83.75,81.7,82.75,561900.0],["2018-06-25",82.3,82.3,79.0,79.6,200800.0],["2018-06-26",79.75,80.4,78.85,79.95,168800.0],["2018-06-27",80.1,81.3,79.4,79.9,232300.0],["2018-06-28",79.85,81.15,78.9,81.15,227300.0],["2018-06-29",81.45,82.15,80.65,80.85,156700.0],["2018-07-02",80.25,81.35,80.05,80.45,195300.0],["2018-07-03",80.9,81.7,79.6,79.75,89000.0],["2018-07-05",80.55,80.55,78.75,79.55,216600.0],["2018-07-06",79.6,82.0,78.95,80.9,169300.0],["2018-07-09",81.7,82.28,80.75,81.95,282500.0],["2018-07-10",82.25,82.9,78.7,79.25,222600.0],["2018-07-11",78.8,79.25,75.95,76.8,284000.0],["2018-07-12",77.25,77.79,76.2,77.2,224800.0],["2018-07-13",76.6,78.35,75.9,76.55,211100.0],["2018-07-16",77.0,78.0,73.4,74.6,454400.0],["2018-07-17",74.8,76.65,74.6,76.35,231200.0],["2018-07-18",76.4,78.65,76.39,78.45,287300.0],["2018-07-19",77.95,79.55,77.4,79.3,125400.0],["2018-07-20",79.0,79.15,78.0,78.15,198200.0],["2018-07-23",78.1,79.05,77.9,78.6,144100.0],["2018-07-24",78.9,79.65,74.2,75.1,295900.0],["2018-07-25",75.2,77.45,74.5,77.2,295000.0],["2018-07-26",77.2,77.2,72.63,74.35,546200.0],["2018-07-27",74.25,75.03,72.6,72.9,307300.0],["2018-07-30",72.95,74.4,72.95,73.35,352000.0],["2018-07-31",73.4,75.68,73.1,75.35,264400.0],["2018-08-01",74.45,75.55,68.55,74.85,628700.0],["2018-08-02",75.05,76.78,74.1,76.45,291300.0],["2018-08-03",76.75,77.7,75.3,75.6,258200.0],["2018-08-06",75.85,76.8,74.75,76.8,283500.0],["2018-08-07",77.15,77.25,75.2,75.6,209500.0],["2018-08-08",75.65,76.75,75.0,76.1,81700.0],["2018-08-09",76.25,77.35,75.15,76.7,197600.0],["2018-08-10",76.25,76.95,75.2,76.3,95500.0],["2018-08-13",76.6,76.6,74.85,75.85,151300.0],["2018-08-14",76.1,77.45,75.33,76.05,195600.0],["2018-08-15",75.45,76.0,73.5,75.75,165900.0],["2018-08-16",76.05,77.2,76.05,76.5,87100.0],["2018-08-17",76.25,77.45,75.65,77.2,165100.0],["2018-08-20",77.4,79.4,76.75,77.85,249900.0],["2018-08-21",78.05,79.85,78.05,78.5,161400.0],["2018-08-22",78.35,78.88,77.19,77.95,85100.0],["2018-08-23",77.9,78.15,76.7,77.35,124400.0],["2018-08-24",77.4,78.3,76.95,77.05,83400.0],["2018-08-27",77.35,78.9,77.35,78.5,146400.0],["2018-08-28",78.75,79.5,77.6,77.6,88300.0],["2018-08-29",77.85,79.95,76.85,79.65,181700.0],["2018-08-30",80.15,80.2,78.8,79.0,160800.0],["2018-08-31",78.75,79.95,78.25,79.25,113500.0],["2018-09-04",78.65,78.8,77.45,78.15,192700.0],["2018-09-05",78.0,80.05,77.55,79.25,141500.0],["2018-09-06",79.45,80.65,78.55,78.7,150600.0],["2018-09-07",78.35,80.1,78.35,78.85,141100.0],["2018-09-10",79.3,83.75,78.05,83.6,302500.0],["2018-09-11",83.35,83.65,81.35,81.6,270900.0],["2018-09-12",81.75,82.2,79.65,81.4,227700.0],["2018-09-13",81.8,82.1,80.0,80.4,122900.0],["2018-09-14",80.45,82.05,79.55,81.4,150600.0],["2018-09-17",81.45,81.45,78.8,79.7,117900.0],["2018-09-18",79.55,81.7,78.8,80.0,162500.0],["2018-09-19",80.0,80.85,78.8,79.65,225200.0],["2018-09-20",80.2,80.25,78.9,79.15,231100.0],["2018-09-21",79.35,80.0,77.15,77.25,409500.0],["2018-09-24",76.9,77.5,75.1,77.0,246300.0],["2018-09-25",77.3,77.6,76.05,77.4,212800.0],["2018-09-26",77.45,79.0,76.95,77.85,131800.0],["2018-09-27",77.7,77.9,76.3,76.5,125800.0],["2018-09-28",76.3,76.9,75.79,76.45,142100.0],["2018-10-01",76.74,76.97,75.51,76.0,145200.0],["2018-10-02",75.76,76.51,72.72,72.77,134200.0],["2018-10-03",72.97,74.22,72.58,73.7,125200.0],["2018-10-04",73.46,74.0,71.02,71.34,142600.0],["2018-10-05",71.56,71.56,67.29,68.35,408100.0],["2018-10-08",68.35,68.65,66.72,67.42,173900.0],["2018-10-09",67.42,68.4,66.11,66.34,212700.0],["2018-10-10",66.01,67.0,63.94,65.08,277800.0],["2018-10-11",64.59,66.72,63.78,64.07,368400.0],["2018-10-12",65.49,65.49,63.6,63.95,210500.0],["2018-10-15",63.94,64.64,62.02,62.9,244500.0],["2018-10-16",63.85,65.12,63.42,64.69,298400.0],["2018-10-17",64.75,64.75,62.45,63.82,149800.0],["2018-10-18",63.42,63.42,61.51,61.96,179200.0],["2018-10-19",61.98,62.45,60.34,60.45,178300.0],["2018-10-22",60.44,61.09,59.36,60.36,139800.0],["2018-10-23",59.19,60.11,57.98,59.29,125400.0],["2018-10-24",59.28,60.27,56.86,56.9,455400.0],["2018-10-25",57.29,59.7,57.14,59.2,342500.0],["2018-10-26",58.32,59.19,56.76,57.8,277300.0],["2018-10-29",58.77,59.26,56.16,57.06,208100.0],["2018-10-30",57.05,58.67,57.05,58.18,278500.0],["2018-10-31",60.4,66.18,59.99,62.86,562200.0],["2018-11-01",63.39,65.29,61.99,64.2,368100.0],["2018-11-02",64.7,65.94,63.49,63.78,192300.0],["2018-11-05",64.07,64.71,61.98,63.75,189200.0],["2018-11-06",63.6,65.17,63.6,64.69,194800.0],["2018-11-07",65.0,66.43,64.82,65.86,153300.0],["2018-11-08",65.75,65.85,64.8,65.69,117100.0],["2018-11-09",65.26,65.26,63.47,63.71,144800.0],["2018-11-12",63.72,64.49,62.72,62.85,171800.0],["2018-11-13",63.16,64.67,62.65,63.11,155400.0],["2018-11-14",63.66,64.84,62.32,62.8,201900.0],["2018-11-15",62.45,64.34,62.12,64.0,110300.0],["2018-11-16",63.7,64.82,62.75,63.12,208800.0],["2018-11-19",63.05,63.79,62.04,62.54,199900.0],["2018-11-20",61.84,62.1,59.15,59.62,221900.0],["2018-11-21",60.09,61.63,59.92,61.14,136700.0],["2018-11-23",60.47,61.61,60.47,60.87,71400.0],["2018-11-26",61.53,62.13,61.16,61.96,154200.0],["2018-11-27",61.58,62.15,59.2,59.36,128500.0],["2018-11-28",59.55,62.48,58.79,62.31,209900.0],["2018-11-29",60.94,61.25,57.46,58.24,379000.0],["2018-11-30",58.28,60.84,58.25,60.31,225600.0],["2018-12-03",61.41,61.97,58.3,58.6,197000.0],["2018-12-04",58.19,59.51,53.83,55.08,235900.0],["2018-12-06",53.37,55.26,52.54,55.26,395500.0],["2018-12-07",55.09,55.75,54.27,54.74,429500.0],["2018-12-10",54.75,55.84,53.6,55.06,212100.0],["2018-12-11",56.19,57.17,55.17,55.24,223100.0],["2018-12-12",55.9,56.3,54.92,55.31,194800.0],["2018-12-13",56.02,56.55,53.75,54.5,305900.0],["2018-12-14",53.95,54.72,53.35,53.82,144600.0],["2018-12-17",53.67,55.34,52.93,54.3,303700.0],["2018-12-18",54.94,57.11,54.38,55.3,373000.0],["2018-12-19",55.0,56.15,53.67,54.3,285700.0],["2018-12-20",54.05,55.83,52.23,52.39,375300.0],["2018-12-21",52.49,53.6,52.04,52.75,755600.0],["2018-12-24",52.73,54.27,52.1,52.45,257900.0],["2018-12-26",53.04,54.95,52.23,54.79,247100.0],["2018-12-27",53.86,55.34,53.29,55.29,183100.0],["2018-12-28",55.42,56.73,54.69,55.41,162700.0],["2018-12-31",55.78,55.98,54.9,55.82,225300.0],["2019-01-02",54.98,55.93,53.65,54.54,608500.0],["2019-01-03",54.33,55.39,53.35,54.0,242000.0],["2019-01-04",54.7,55.91,54.7,55.07,221200.0],["2019-01-07",55.21,55.88,54.77,54.88,304300.0],["2019-01-08",55.59,57.26,55.24,56.31,200900.0],["2019-01-09",56.53,57.5,55.86,57.14,198800.0],["2019-01-10",56.87,57.88,56.45,57.14,130400.0],["2019-01-11",57.01,57.06,55.79,56.58,221500.0],["2019-01-14",56.09,56.54,54.65,55.22,178300.0],["2019-01-15",55.53,55.67,54.43,55.13,123200.0],["2019-01-16",55.13,56.25,55.13,55.46,98000.0],["2019-01-17",55.46,57.22,55.33,56.27,360800.0],["2019-01-18",56.78,59.81,56.78,59.12,310500.0],["2019-01-22",58.57,58.92,57.18,57.55,215100.0],["2019-01-23",57.91,57.91,55.86,56.69,116400.0],["2019-01-24",56.89,57.31,56.46,57.29,147700.0],["2019-01-25",57.83,59.78,57.53,59.68,249200.0],["2019-01-28",59.25,60.29,59.16,59.73,182500.0],["2019-01-29",60.31,61.16,59.12,61.0,387400.0],["2019-01-30",61.01,61.73,60.44,61.57,243500.0],["2019-01-31",61.57,61.57,59.45,59.97,404500.0],["2019-02-01",60.13,61.45,59.92,60.79,274300.0],["2019-02-04",64.74,65.77,59.04,65.65,574200.0],["2019-02-05",66.79,67.49,66.08,67.17,313200.0],["2019-02-06",67.17,67.62,64.58,64.84,315000.0],["2019-02-07",66.82,67.13,65.2,66.03,289700.0],["2019-02-08",65.47,66.41,63.82,65.11,230100.0],["2019-02-11",65.22,65.66,64.13,65.41,324100.0],["2019-02-12",66.57,68.7,66.31,67.94,435400.0],["2019-02-13",68.2,68.24,67.27,67.85,230800.0],["2019-02-14",67.37,69.81,63.93,68.93,289500.0],["2019-02-15",69.17,69.77,68.39,69.52,257200.0],["2019-02-19",69.32,71.59,68.63,70.54,335600.0],["2019-02-20",70.73,71.84,70.23,70.36,197100.0],["2019-02-21",70.3,70.3,68.52,69.11,171300.0],["2019-02-22",69.22,69.26,66.17,68.92,146700.0],["2019-02-25",69.1,69.71,68.54,68.61,137900.0],["2019-02-26",68.55,69.42,67.31,67.51,141400.0],["2019-02-27",67.18,67.57,66.85,67.25,72400.0],["2019-02-28",67.17,67.17,65.67,66.16,294700.0],["2019-03-01",66.53,67.68,65.72,67.32,219700.0],["2019-03-04",67.6,68.22,64.45,64.53,272900.0],["2019-03-05",64.52,64.52,63.28,63.33,182100.0],["2019-03-06",63.1,63.58,62.06,62.11,158000.0],["2019-03-07",62.11,62.17,60.33,61.25,224600.0],["2019-03-08",60.8,61.21,59.96,61.01,184700.0],["2019-03-11",61.11,63.3,61.11,62.84,223900.0],["2019-03-12",62.63,62.63,61.52,62.0,147400.0],["2019-03-13",62.13,64.29,62.13,63.41,186600.0],["2019-03-14",63.67,64.11,62.62,63.86,183200.0],["2019-03-15",63.98,64.61,62.61,62.7,287400.0],["2019-03-18",62.55,63.44,62.4,63.16,135100.0],["2019-03-19",63.15,63.15,60.11,60.3,156900.0],["2019-03-20",60.25,61.09,59.0,59.74,273500.0],["2019-03-21",59.69,61.25,59.18,60.9,178300.0],["2019-03-22",60.61,60.64,59.02,59.06,164800.0],["2019-03-25",59.0,60.1,58.46,58.64,144100.0],["2019-03-26",59.1,60.92,58.79,60.69,177300.0],["2019-03-27",60.5,61.41,60.28,60.98,111800.0],["2019-03-28",61.1,62.17,60.93,62.01,220000.0],["2019-03-29",62.11,62.47,61.04,61.1,174900.0],["2019-04-01",61.77,63.74,61.71,63.32,152200.0],["2019-04-02",63.27,63.73,61.57,61.79,161300.0],["2019-04-03",62.37,63.32,62.18,62.73,130200.0],["2019-04-04",62.96,63.81,62.78,63.78,109700.0],["2019-04-05",63.93,64.64,63.81,64.35,176800.0],["2019-04-08",64.05,65.09,63.71,64.82,86400.0],["2019-04-09",64.46,65.0,63.46,63.65,106700.0],["2019-04-10",63.63,64.28,62.88,63.13,113200.0],["2019-04-11",63.83,66.33,63.83,65.9,261400.0],["2019-04-12",66.71,67.74,66.49,67.18,235700.0],["2019-04-15",67.17,67.79,66.95,67.19,326900.0],["2019-04-16",67.01,68.0,66.75,67.71,149900.0],["2019-04-17",68.17,69.28,67.95,68.92,146100.0],["2019-04-18",69.14,70.03,67.1,68.46,130900.0],["2019-04-22",68.18,70.25,68.02,68.57,135400.0],["2019-04-23",68.59,68.75,67.86,68.33,186600.0],["2019-04-24",68.44,70.77,68.44,70.39,222000.0],["2019-04-25",70.47,70.76,64.59,65.27,436300.0],["2019-04-26",64.74,66.68,64.71,66.13,179500.0],["2019-04-29",66.07,66.9,64.67,65.15,163100.0],["2019-04-30",65.1,65.54,63.88,64.39,259800.0],["2019-05-01",62.47,65.69,62.47,64.32,690600.0],["2019-05-02",63.04,65.89,62.22,65.71,248000.0],["2019-05-03",66.38,68.45,65.76,68.27,190500.0],["2019-05-06",66.83,69.26,63.53,68.9,218100.0],["2019-05-07",67.96,68.26,66.74,67.7,309500.0],["2019-05-08",67.75,68.6,66.6,66.85,192800.0],["2019-05-09",66.27,67.42,65.51,67.18,121700.0],["2019-05-10",66.87,66.87,65.54,66.57,165000.0],["2019-05-13",65.12,65.72,64.29,65.17,215800.0],["2019-05-14",65.27,66.31,64.96,66.1,103700.0],["2019-05-15",65.56,66.33,64.97,66.29,119800.0],["2019-05-16",66.22,67.33,66.18,67.29,92600.0],["2019-05-17",66.54,67.86,66.17,66.31,138700.0],["2019-05-20",65.75,67.05,65.19,66.94,101100.0],["2019-05-21",67.34,68.51,66.98,67.44,116300.0],["2019-05-22",67.0,67.25,64.37,65.16,199000.0],["2019-05-23",64.93,64.93,63.35,64.02,161900.0],["2019-05-24",64.42,64.42,63.27,64.02,95600.0],["2019-05-28",64.01,64.08,62.33,62.37,160200.0],["2019-05-29",61.73,62.53,61.02,61.16,111500.0],["2019-05-30",61.17,61.55,59.38,60.08,169200.0],["2019-05-31",59.32,59.67,58.65,59.0,209500.0],["2019-06-03",58.99,60.57,57.5,57.76,360600.0],["2019-06-04",58.51,59.6,56.35,59.57,164400.0],["2019-06-05",59.56,59.63,58.18,58.54,156700.0],["2019-06-06",58.57,58.57,56.92,58.32,124100.0],["2019-06-07",58.43,59.19,58.36,58.5,119600.0],["2019-06-10",58.83,60.52,58.77,60.48,203400.0],["2019-06-11",60.99,61.42,58.63,59.63,319500.0],["2019-06-12",59.25,60.92,59.13,60.72,281900.0],["2019-06-13",60.92,62.41,60.5,61.8,143200.0],["2019-06-14",61.48,62.76,60.55,62.2,140500.0],["2019-06-17",62.07,62.08,60.71,60.79,166000.0],["2019-06-18",61.04,62.33,60.78,61.68,67300.0],["2019-06-19",61.51,62.86,60.94,61.27,97400.0],["2019-06-20",61.9,63.08,61.9,62.82,93800.0],["2019-06-21",62.59,62.6,61.11,61.38,245100.0],["2019-06-24",61.61,61.61,59.63,59.75,126700.0],["2019-06-25",59.92,60.04,58.96,59.2,149700.0],["2019-06-26",59.26,60.36,59.24,60.15,159000.0],["2019-06-27",60.24,62.72,59.74,62.68,161400.0],["2019-06-28",62.81,65.09,62.81,64.67,645500.0],["2019-07-01",65.88,66.25,63.83,64.64,173900.0],["2019-07-02",64.56,65.33,63.8,64.07,103100.0],["2019-07-03",64.15,64.92,63.8,64.64,47400.0],["2019-07-05",64.22,64.88,63.72,64.54,107400.0],["2019-07-08",64.44,64.44,63.73,64.23,120600.0],["2019-07-09",63.94,64.23,63.54,63.93,71200.0],["2019-07-10",64.23,64.23,61.68,62.31,122100.0],["2019-07-11",62.16,63.0,61.13,62.85,123000.0],["2019-07-12",62.98,65.93,62.98,65.44,140700.0],["2019-07-15",65.15,65.47,64.42,65.17,155400.0],["2019-07-16",65.63,68.08,65.55,66.14,241200.0],["2019-07-17",65.65,65.65,64.33,64.56,168200.0],["2019-07-18",64.41,64.69,63.61,64.42,199300.0],["2019-07-19",64.65,65.85,63.84,65.23,157100.0],["2019-07-22",65.47,66.38,64.98,65.66,129500.0],["2019-07-23",65.91,66.57,65.64,66.46,99100.0],["2019-07-24",66.13,68.1,65.69,67.87,212900.0],["2019-07-25",68.04,69.42,66.41,66.78,194600.0],["2019-07-26",66.88,68.66,66.58,68.5,124200.0],["2019-07-29",68.25,69.06,67.67,68.87,184000.0],["2019-07-30",68.2,70.14,68.17,69.63,274000.0],["2019-07-31",74.07,77.8,71.52,76.3,808800.0],["2019-08-01",78.69,78.69,74.5,75.28,469800.0],["2019-08-02",74.95,77.65,74.22,77.1,292400.0],["2019-08-05",75.51,77.68,75.12,76.1,436300.0],["2019-08-06",76.36,78.58,75.58,78.39,280500.0],["2019-08-07",77.46,77.86,76.01,77.26,214100.0],["2019-08-08",77.64,80.96,77.64,80.86,220500.0],["2019-08-09",80.24,81.82,79.05,79.93,263600.0],["2019-08-12",79.65,80.47,79.36,80.15,150300.0],["2019-08-13",80.13,81.81,79.5,80.94,213300.0],["2019-08-14",79.64,79.86,78.14,79.17,298100.0],["2019-08-15",78.51,79.03,77.73,78.94,241100.0],["2019-08-16",79.51,81.8,78.83,81.29,228000.0],["2019-08-19",82.43,83.58,81.87,82.49,243800.0],["2019-08-20",82.45,83.26,82.44,82.54,153300.0],["2019-08-21",83.0,84.2,83.0,83.92,176500.0],["2019-08-22",84.18,84.43,81.86,81.89,139300.0],["2019-08-23",81.55,82.31,78.02,79.65,239400.0],["2019-08-26",80.5,80.5,77.95,79.5,202000.0],["2019-08-27",79.97,80.97,78.58,78.71,266200.0],["2019-08-28",78.6,81.4,75.72,80.88,273700.0],["2019-08-29",81.79,84.38,80.91,84.2,232400.0],["2019-08-30",84.62,86.08,84.5,85.54,259400.0],["2019-09-03",85.09,86.71,83.57,84.44,422100.0],["2019-09-04",86.55,88.86,86.41,87.82,401300.0],["2019-09-05",90.71,92.98,90.2,91.26,609500.0],["2019-09-06",91.46,93.44,88.64,89.65,321200.0],["2019-09-09",89.63,93.6,89.59,93.5,294300.0],["2019-09-10",93.5,94.81,92.22,93.4,302600.0],["2019-09-11",93.67,94.24,89.66,92.08,479200.0],["2019-09-12",92.44,94.04,90.25,93.54,291700.0],["2019-09-13",94.71,94.86,92.66,93.83,286400.0],["2019-09-16",92.96,94.69,92.36,94.12,146800.0],["2019-09-17",94.2,95.38,93.34,94.58,163400.0],["2019-09-18",94.48,95.91,93.06,95.85,231600.0],["2019-09-19",95.86,96.76,94.94,94.99,274600.0],["2019-09-20",94.79,95.85,92.88,93.01,366000.0],["2019-09-23",92.63,95.58,92.0,94.8,233500.0],["2019-09-24",95.31,95.6,93.61,94.2,219000.0],["2019-09-25",94.41,97.59,94.41,96.25,271200.0],["2019-09-26",96.5,97.02,95.3,95.4,247000.0],["2019-09-27",95.74,96.37,93.63,94.16,269000.0],["2019-09-30",94.23,95.32,93.47,93.7,310700.0],["2019-10-01",93.99,94.83,91.01,91.94,408200.0],["2019-10-02",90.97,92.15,89.61,91.03,490000.0],["2019-10-03",91.05,93.45,89.75,93.38,307500.0],["2019-10-04",93.93,94.42,90.62,91.19,310500.0],["2019-10-07",91.0,92.66,90.36,91.85,233600.0],["2019-10-08",91.13,91.76,90.09,90.24,286200.0],["2019-10-09",91.32,92.85,91.32,91.63,205500.0],["2019-10-10",91.74,94.55,91.65,93.34,250500.0],["2019-10-11",94.46,97.96,93.52,95.56,327100.0],["2019-10-14",94.9,96.79,94.83,95.99,249500.0],["2019-10-15",96.77,97.81,95.74,96.31,240500.0],["2019-10-16",96.01,97.43,95.61,95.84,329800.0],["2019-10-17",96.63,97.25,96.0,97.23,245900.0],["2019-10-18",97.42,99.6,96.98,98.6,209200.0],["2019-10-21",99.49,101.0,98.69,99.55,303300.0],["2019-10-22",99.71,100.89,98.19,98.35,194900.0],["2019-10-23",98.35,98.77,97.33,98.66,227000.0],["2019-10-24",98.48,99.91,96.2,99.85,276400.0],["2019-10-25",99.56,103.74,98.99,103.06,524800.0],["2019-10-28",103.5,105.52,103.5,105.21,395300.0],["2019-10-29",104.89,107.0,104.65,104.98,438000.0],["2019-10-30",98.52,104.5,90.02,92.61,1129700.0],["2019-10-31",91.43,92.42,87.69,89.2,422000.0],["2019-11-01",89.68,93.34,88.92,93.33,283800.0],["2019-11-04",93.76,96.3,93.7,96.19,406800.0],["2019-11-05",96.32,98.41,95.56,96.1,398800.0],["2019-11-06",95.98,97.61,95.07,97.05,357100.0],["2019-11-07",97.98,99.16,97.49,98.4,228800.0],["2019-11-08",98.4,99.43,96.92,98.2,179400.0],["2019-11-11",97.37,99.51,97.3,99.48,134000.0],["2019-11-12",99.57,99.98,96.74,99.01,133400.0],["2019-11-13",98.36,99.33,97.24,99.11,138000.0],["2019-11-14",98.83,99.83,98.46,98.65,197400.0],["2019-11-15",99.56,99.57,97.03,97.12,172700.0],["2019-11-18",96.74,97.41,94.88,97.21,224700.0],["2019-11-19",97.16,97.99,96.03,97.05,153000.0],["2019-11-20",96.12,97.64,95.51,96.27,221200.0],["2019-11-21",96.86,97.09,94.93,95.68,314300.0],["2019-11-22",96.37,96.94,92.47,93.06,194000.0],["2019-11-25",92.86,95.34,90.89,94.36,343100.0],["2019-11-26",94.48,96.56,94.13,96.43,185900.0],["2019-11-27",96.57,97.09,95.04,95.37,505900.0],["2019-11-29",95.28,96.44,94.25,94.9,85900.0],["2019-12-02",94.8,95.0,90.02,90.32,313700.0],["2019-12-03",88.68,91.27,85.81,86.51,511900.0],["2019-12-04",87.12,89.33,86.99,87.11,289200.0],["2019-12-05",87.0,89.11,86.7,88.83,274000.0],["2019-12-06",89.51,91.35,89.21,90.02,279100.0],["2019-12-09",89.53,92.49,89.53,92.25,240100.0],["2019-12-10",92.03,92.03,90.48,91.39,178400.0],["2019-12-11",91.97,93.87,91.73,93.41,180900.0],["2019-12-12",93.26,95.53,92.29,94.49,423500.0],["2019-12-13",94.6,94.6,90.86,91.59,207900.0],["2019-12-16",91.81,93.29,91.56,91.95,255100.0],["2019-12-17",92.27,94.51,90.72,91.34,184000.0],["2019-12-18",91.28,91.92,88.97,91.45,214700.0],["2019-12-19",91.53,92.59,90.38,90.5,318400.0],["2019-12-20",90.78,91.89,89.97,91.34,1056000.0],["2019-12-23",91.37,91.44,89.34,90.75,229600.0],["2019-12-24",91.03,92.78,90.53,92.32,86400.0],["2019-12-26",92.19,92.19,90.74,92.09,84600.0],["2019-12-27",92.31,92.76,90.91,92.36,154400.0],["2019-12-30",92.7,93.39,91.88,92.21,132400.0],["2019-12-31",92.0,94.34,92.0,93.12,200500.0],["2020-01-02",93.71,93.86,92.56,93.79,224200.0],["2020-01-03",92.41,93.1,90.91,92.93,227400.0],["2020-01-06",92.13,92.54,89.89,91.77,197400.0],["2020-01-07",91.01,93.8,90.91,93.44,205500.0],["2020-01-08",93.29,93.92,88.85,89.15,412300.0],["2020-01-09",89.92,91.66,89.86,91.31,457800.0],["2020-01-10",91.44,93.38,90.76,92.91,261400.0],["2020-01-13",93.04,94.03,91.55,94.0,271500.0],["2020-01-14",93.63,95.83,93.44,94.98,200400.0],["2020-01-15",94.79,97.81,94.79,96.77,272700.0],["2020-01-16",97.78,99.85,96.56,96.89,325100.0],["2020-01-17",97.15,97.63,94.77,97.5,279600.0],["2020-01-21",96.77,97.08,93.96,94.93,267300.0],["2020-01-22",95.16,95.74,93.92,94.51,193300.0],["2020-01-23",94.2,94.25,92.02,94.16,230900.0],["2020-01-24",94.55,94.63,91.43,92.92,167700.0],["2020-01-27",91.28,91.5,88.89,89.17,314200.0],["2020-01-28",89.93,91.06,88.79,90.42,174900.0],["2020-01-29",90.53,92.94,90.53,91.61,162700.0],["2020-01-30",90.93,91.59,90.12,91.16,205700.0],["2020-01-31",90.7,91.03,86.8,87.1,488500.0],["2020-02-03",85.65,96.2,81.01,94.57,985900.0],["2020-02-04",94.49,98.0,92.31,94.51,318700.0],["2020-02-05",95.49,99.07,93.63,98.26,308800.0],["2020-02-06",98.26,101.42,97.27,100.2,302200.0],["2020-02-07",99.71,100.12,97.08,97.17,265400.0],["2020-02-10",97.0,98.29,95.46,97.06,189200.0],["2020-02-11",98.02,98.02,95.6,96.82,215200.0],["2020-02-12",97.36,97.72,96.63,96.88,165000.0],["2020-02-13",96.08,97.35,93.92,95.38,202900.0],["2020-02-14",95.32,95.49,93.23,93.97,176100.0],["2020-02-18",93.69,95.69,93.58,95.44,103600.0],["2020-02-19",96.05,97.18,94.99,96.97,235600.0],["2020-02-20",97.22,101.3,96.64,100.95,348200.0],["2020-02-21",99.73,104.33,99.73,103.83,295500.0],["2020-02-24",99.42,101.26,97.72,99.5,316000.0],["2020-02-25",99.53,99.53,92.44,93.02,203800.0],["2020-02-26",93.82,95.71,93.23,94.64,307300.0],["2020-02-27",91.02,95.4,90.29,92.26,427300.0],["2020-02-28",90.77,90.85,85.87,87.31,606900.0],["2020-03-02",87.82,88.28,83.17,87.76,400700.0],["2020-03-03",87.54,91.26,84.94,87.77,404500.0],["2020-03-04",85.1,86.34,81.56,86.28,687400.0],["2020-03-05",84.0,84.81,82.13,82.56,333300.0],["2020-03-06",79.29,83.11,78.7,79.26,319300.0],["2020-03-09",73.82,74.16,67.57,69.62,690900.0],["2020-03-10",72.39,75.86,70.04,75.71,345200.0],["2020-03-11",73.15,75.12,71.04,72.75,370800.0],["2020-03-12",68.03,77.44,65.19,66.79,497100.0],["2020-03-13",70.3,74.6,65.53,74.58,367300.0],["2020-03-16",62.01,71.13,61.46,67.85,394400.0],["2020-03-17",68.89,78.37,64.68,76.97,580800.0],["2020-03-18",73.31,81.11,70.08,77.85,613600.0],["2020-03-19",78.81,82.28,70.06,72.49,331000.0],["2020-03-20",72.18,78.65,69.39,69.75,388000.0],["2020-03-23",69.6,69.6,62.97,65.5,407400.0],["2020-03-24",69.35,72.57,67.04,70.25,433400.0],["2020-03-25",70.1,77.76,68.91,73.27,788300.0],["2020-03-26",74.43,78.52,70.76,76.85,662300.0],["2020-03-27",73.44,76.68,71.14,73.18,421100.0],["2020-03-30",74.04,76.7,71.95,74.31,338200.0],["2020-03-31",74.42,75.19,71.87,73.54,532700.0],["2020-04-01",70.7,72.36,65.24,66.22,443600.0],["2020-04-02",65.44,66.67,62.03,64.18,282400.0],["2020-04-03",64.18,65.72,63.31,64.59,234000.0],["2020-04-06",67.17,73.21,67.0,73.18,299600.0],["2020-04-07",74.07,77.23,73.83,75.24,264200.0],["2020-04-08",76.57,81.15,75.15,80.06,267300.0],["2020-04-09",81.53,83.86,79.78,83.34,279200.0],["2020-04-13",82.3,82.3,76.05,76.57,186600.0],["2020-04-14",77.84,79.54,75.82,78.01,282000.0],["2020-04-15",75.83,77.24,72.77,73.79,209500.0],["2020-04-16",73.97,77.63,71.9,75.61,415600.0],["2020-04-17",78.31,79.19,77.46,78.0,223100.0],["2020-04-20",75.76,76.57,71.88,73.28,147300.0],["2020-04-21",71.17,71.21,69.03,70.54,218400.0],["2020-04-22",72.12,74.15,71.67,73.27,261000.0],["2020-04-23",74.35,78.89,73.48,77.5,417900.0],["2020-04-24",78.27,81.72,77.68,81.43,256200.0],["2020-04-27",82.13,87.22,82.13,85.73,260700.0],["2020-04-28",87.84,90.92,85.07,85.47,510200.0],["2020-04-29",96.0,102.71,92.93,98.22,605800.0],["2020-04-30",97.85,97.85,92.16,92.52,405500.0],["2020-05-01",90.35,94.04,89.05,91.35,330300.0],["2020-05-04",89.78,91.0,87.5,88.71,326400.0],["2020-05-05",89.85,95.61,89.85,94.58,223500.0],["2020-05-06",95.53,96.28,93.16,93.86,197200.0],["2020-05-07",95.78,96.52,92.43,93.35,205400.0],["2020-05-08",95.49,99.46,93.59,98.78,236500.0],["2020-05-11",97.38,100.33,96.1,99.5,226300.0],["2020-05-12",100.51,100.53,94.79,95.54,248300.0],["2020-05-13",94.68,95.56,91.61,93.29,172700.0],["2020-05-14",91.24,95.11,89.11,94.69,256100.0],["2020-05-15",94.21,97.26,93.58,96.37,162800.0],["2020-05-18",100.0,101.84,98.76,100.89,184100.0],["2020-05-19",100.88,103.65,100.14,101.74,207700.0],["2020-05-20",104.07,107.79,103.7,104.52,404100.0],["2020-05-21",104.18,105.23,102.11,102.97,214900.0],["2020-05-22",103.08,103.8,100.85,103.41,177900.0],["2020-05-26",105.96,110.86,105.78,110.06,232100.0],["2020-05-27",113.89,113.92,108.19,111.36,295900.0],["2020-05-28",113.06,113.06,109.28,109.56,260100.0],["2020-05-29",109.06,109.96,107.51,108.44,276400.0],["2020-06-01",107.97,112.45,107.68,111.75,297300.0],["2020-06-02",111.9,112.61,108.71,109.25,295600.0],["2020-06-03",111.64,113.25,110.34,111.47,326200.0],["2020-06-04",110.26,113.19,109.84,112.07,231000.0],["2020-06-05",116.59,119.29,114.15,116.25,283700.0],["2020-06-08",116.63,118.21,114.06,114.35,169600.0],["2020-06-09",113.32,114.63,112.01,113.2,189100.0],["2020-06-10",113.42,114.59,111.23,112.96,265500.0],["2020-06-11",109.38,109.38,104.05,104.97,333700.0],["2020-06-12",108.89,109.16,103.32,104.91,216700.0],["2020-06-15",102.02,109.57,100.39,108.9,184600.0],["2020-06-16",114.16,114.65,110.0,113.13,330300.0],["2020-06-17",115.37,116.2,111.46,111.89,249700.0],["2020-06-18",110.1,111.29,109.26,110.83,225400.0],["2020-06-19",112.58,112.79,107.58,107.79,286800.0],["2020-06-22",106.89,108.72,106.15,108.01,251700.0],["2020-06-23",109.31,111.04,108.5,108.92,161200.0],["2020-06-24",107.77,109.21,105.33,105.89,164500.0],["2020-06-25",105.82,108.05,104.5,107.37,233400.0],["2020-06-26",107.05,108.69,103.29,103.9,798600.0],["2020-06-29",105.23,109.15,104.89,108.96,544100.0],["2020-06-30",109.12,111.89,106.82,111.18,315600.0],["2020-07-01",112.0,113.13,109.02,110.24,602100.0],["2020-07-02",112.23,113.16,111.31,112.38,236100.0],["2020-07-06",115.38,119.13,114.74,117.51,315900.0],["2020-07-07",116.8,120.73,115.75,118.64,388800.0],["2020-07-08",119.01,122.38,118.66,122.29,343800.0],["2020-07-09",122.02,123.57,121.34,122.61,232600.0],["2020-07-10",122.73,124.77,121.13,124.75,213800.0],["2020-07-13",125.86,128.47,122.26,122.57,296100.0],["2020-07-14",122.34,124.84,121.06,124.49,236500.0],["2020-07-15",126.92,128.42,124.71,127.62,271300.0],["2020-07-16",127.47,130.1,126.15,128.17,303100.0],["2020-07-17",127.88,132.62,126.95,129.91,361400.0],["2020-07-20",129.58,130.63,128.2,130.21,157900.0],["2020-07-21",131.37,131.77,129.13,130.18,218300.0],["2020-07-22",130.19,132.13,126.39,126.46,312000.0],["2020-07-23",126.05,129.66,126.04,127.33,193200.0],["2020-07-24",126.33,126.87,125.1,126.34,146700.0],["2020-07-27",126.6,129.52,125.88,129.19,183600.0],["2020-07-28",128.05,129.28,125.26,125.48,269400.0],["2020-07-29",126.31,129.09,120.65,122.43,492300.0],["2020-07-30",121.97,124.36,118.52,120.66,350000.0],["2020-07-31",121.11,122.24,116.14,119.45,268000.0],["2020-08-03",120.69,122.0,118.66,121.56,257100.0],["2020-08-04",121.55,123.31,120.47,122.83,199200.0],["2020-08-05",123.12,125.82,122.81,124.98,246100.0],["2020-08-06",124.29,125.26,122.44,122.93,125500.0],["2020-08-07",122.15,124.78,122.15,124.3,105000.0],["2020-08-10",124.68,130.08,124.68,128.53,334500.0],["2020-08-11",129.58,130.76,127.36,128.07,240400.0],["2020-08-12",129.87,136.11,127.95,131.43,238700.0],["2020-08-13",130.38,132.74,129.4,130.74,215600.0],["2020-08-14",131.01,131.37,129.14,130.32,108300.0],["2020-08-17",130.3,131.16,129.25,131.07,120700.0],["2020-08-18",131.0,131.94,129.61,131.05,198600.0],["2020-08-19",131.78,133.32,131.04,131.61,134200.0],["2020-08-20",130.66,132.2,130.0,131.32,115900.0],["2020-08-21",131.21,135.1,131.15,134.78,144400.0],["2020-08-24",135.55,135.55,131.3,133.42,172300.0],["2020-08-25",133.15,134.17,132.55,133.03,97600.0],["2020-08-26",133.45,135.1,131.89,134.5,133600.0],["2020-08-27",135.38,136.0,133.25,135.37,94700.0],["2020-08-28",135.93,135.93,133.88,134.21,141300.0],["2020-08-31",134.32,135.54,132.31,134.2,199800.0],["2020-09-01",134.36,141.09,132.95,140.27,234800.0],["2020-09-02",140.0,140.0,133.97,139.36,261200.0],["2020-09-03",139.39,142.24,130.47,132.82,171400.0],["2020-09-04",134.96,135.5,127.88,131.33,213000.0],["2020-09-08",130.76,135.89,129.08,132.15,137400.0],["2020-09-09",131.67,137.36,131.67,135.22,159200.0],["2020-09-10",134.95,135.98,131.72,131.87,127500.0],["2020-09-11",132.88,134.8,131.01,131.98,103900.0],["2020-09-14",132.74,133.67,130.23,131.25,155400.0],["2020-09-15",131.71,134.05,131.23,133.63,87700.0],["2020-09-16",134.8,134.8,130.0,131.34,159500.0],["2020-09-17",129.44,132.18,128.91,130.33,188100.0],["2020-09-18",131.49,131.7,123.94,124.91,507900.0],["2020-09-21",122.39,123.04,117.69,120.47,212800.0],["2020-09-22",120.65,121.87,117.07,120.86,210800.0],["2020-09-23",120.23,123.41,120.23,120.86,135100.0],["2020-09-24",120.67,124.75,120.12,122.08,125700.0],["2020-09-25",121.47,125.15,121.14,123.11,149100.0],["2020-09-28",124.48,127.85,124.48,127.09,168100.0],["2020-09-29",127.27,129.84,124.92,126.43,106500.0],["2020-09-30",126.43,129.17,124.22,126.14,271100.0],["2020-10-01",125.15,128.8,124.23,127.83,249400.0],["2020-10-02",125.51,132.48,125.51,129.2,141300.0],["2020-10-05",129.79,135.46,129.79,134.13,192400.0],["2020-10-06",134.3,138.64,134.3,136.22,234700.0],["2020-10-07",137.64,142.46,137.42,137.97,263900.0],["2020-10-08",139.0,143.24,137.67,142.27,167600.0],["2020-10-09",143.42,144.64,140.96,143.78,166300.0],["2020-10-12",144.14,151.36,143.85,145.37,182400.0],["2020-10-13",145.1,148.64,143.43,143.71,264300.0],["2020-10-14",144.15,146.36,143.92,146.04,207500.0],["2020-10-15",144.2,149.93,144.2,148.48,184300.0],["2020-10-16",147.49,148.65,144.6,144.65,226200.0],["2020-10-19",144.21,145.31,140.82,141.3,161900.0],["2020-10-20",142.76,144.3,142.14,142.28,89600.0],["2020-10-21",143.13,145.0,140.93,143.93,130500.0],["2020-10-22",145.44,148.2,142.76,147.05,229000.0],["2020-10-23",148.3,149.0,145.94,147.41,164900.0],["2020-10-26",146.16,147.02,144.78,146.94,168900.0],["2020-10-27",147.28,147.9,142.49,143.79,200600.0],["2020-10-28",141.19,143.55,139.6,141.8,312600.0],["2020-10-29",139.61,149.77,135.24,146.96,494800.0],["2020-10-30",147.94,151.14,144.27,147.66,245500.0],["2020-11-02",149.45,153.25,147.92,151.35,235200.0],["2020-11-03",153.75,159.62,153.64,159.26,267800.0],["2020-11-04",158.88,162.69,157.49,160.69,311800.0],["2020-11-05",162.59,167.08,162.59,166.49,191300.0],["2020-11-06",166.91,167.51,164.74,165.31,201700.0],["2020-11-09",176.07,176.07,168.26,169.92,430500.0],["2020-11-10",170.57,175.15,163.59,169.54,309000.0],["2020-11-11",170.66,171.62,163.33,167.06,260000.0],["2020-11-12",166.77,167.94,162.86,163.87,206900.0],["2020-11-13",165.38,168.86,165.0,166.97,177000.0],["2020-11-16",169.1,170.9,167.26,169.13,343300.0],["2020-11-17",167.97,169.59,165.21,169.38,181400.0],["2020-11-18",169.73,171.31,166.37,168.51,262700.0],["2020-11-19",168.52,170.25,165.14,169.82,216900.0],["2020-11-20",169.0,174.71,167.79,171.02,291900.0],["2020-11-23",172.65,173.95,167.62,169.26,240300.0],["2020-11-24",168.87,175.54,168.85,174.83,165900.0],["2020-11-25",173.59,174.8,171.14,172.24,134400.0],["2020-11-27",172.21,173.79,171.0,173.3,50200.0],["2020-11-30",174.02,177.26,172.37,174.54,212600.0],["2020-12-01",176.81,178.7,172.66,176.69,228300.0],["2020-12-02",177.04,177.04,172.61,174.53,155900.0],["2020-12-03",174.46,178.87,173.25,177.64,183000.0],["2020-12-04",180.04,185.24,179.44,183.0,277800.0],["2020-12-07",182.35,186.03,180.35,185.57,197000.0],["2020-12-08",184.09,188.88,182.97,188.79,157800.0],["2020-12-09",189.27,190.74,181.47,182.52,247800.0],["2020-12-10",181.6,182.79,176.7,181.76,225400.0],["2020-12-11",180.01,186.02,180.01,184.43,163100.0],["2020-12-14",187.7,187.7,180.15,181.08,152200.0],["2020-12-15",183.13,185.75,180.69,184.88,105700.0],["2020-12-16",184.88,186.82,182.84,185.98,114700.0],["2020-12-17",185.86,194.0,183.0,184.84,192800.0],["2020-12-18",184.76,186.49,182.76,183.79,317600.0],["2020-12-21",179.83,184.18,177.08,182.75,134100.0],["2020-12-22",184.02,187.83,183.4,185.97,143800.0],["2020-12-23",186.15,187.01,183.86,184.26,100100.0],["2020-12-24",185.5,186.89,182.75,185.47,29400.0],["2020-12-28",186.83,186.83,182.82,182.83,114900.0],["2020-12-29",183.37,183.37,180.34,182.33,152000.0],["2020-12-30",182.07,184.65,182.04,182.32,84900.0],["2020-12-31",182.64,183.77,180.14,180.8,111700.0],["2021-01-04",181.62,184.22,178.31,179.93,268300.0],["2021-01-05",179.42,183.3,178.45,180.86,154000.0],["2021-01-06",181.16,187.63,179.48,187.01,337400.0],["2021-01-07",188.0,194.85,187.24,193.89,161000.0],["2021-01-08",194.12,197.4,191.35,193.14,156800.0],["2021-01-11",191.32,194.2,189.68,191.37,217500.0],["2021-01-12",191.9,194.99,189.87,193.55,109100.0],["2021-01-13",193.37,194.72,185.42,187.16,188400.0],["2021-01-14",188.94,194.33,187.95,192.77,141900.0],["2021-01-15",190.86,195.24,186.18,194.3,192500.0],["2021-01-19",197.09,200.48,195.5,196.64,179500.0],["2021-01-20",198.33,200.89,195.01,200.18,147500.0],["2021-01-21",201.43,203.58,196.66,197.6,141600.0],["2021-01-22",195.78,198.62,191.64,194.88,192300.0],["2021-01-25",193.52,196.2,191.29,193.56,153100.0],["2021-01-26",195.12,195.26,182.74,182.84,187600.0],["2021-01-27",179.11,180.25,171.16,174.26,307800.0],["2021-01-28",177.29,183.51,174.68,180.58,270100.0],["2021-01-29",179.51,179.62,175.72,176.75,189300.0],["2021-02-01",177.79,184.39,175.24,183.35,188600.0],["2021-02-02",186.04,190.68,184.13,187.98,155200.0],["2021-02-03",187.9,190.12,178.4,179.47,184900.0],["2021-02-04",180.32,187.44,179.5,187.42,182600.0],["2021-02-05",188.94,189.27,185.0,187.65,188900.0],["2021-02-08",188.62,199.89,188.23,198.02,302000.0],["2021-02-09",199.91,204.53,194.3,203.09,196700.0],["2021-02-10",204.33,206.36,196.87,202.15,170000.0],["2021-02-11",203.55,206.55,197.62,200.81,205400.0],["2021-02-12",200.0,207.21,195.56,205.95,242600.0],["2021-02-16",207.81,214.57,206.93,212.35,265500.0],["2021-02-17",200.56,210.0,200.56,207.28,228200.0],["2021-02-18",207.12,208.15,203.06,206.27,144800.0],["2021-02-19",207.39,214.24,207.39,212.51,285100.0],["2021-02-22",211.58,213.33,207.85,210.19,133500.0],["2021-02-23",205.84,206.55,200.87,204.84,284400.0],["2021-02-24",206.78,210.62,204.33,208.46,131600.0],["2021-02-25",208.12,211.99,202.19,203.1,200300.0],["2021-02-26",203.8,207.19,197.67,200.53,262100.0],["2021-03-01",204.18,210.44,203.22,209.91,175200.0],["2021-03-02",207.87,217.16,207.82,214.44,205700.0],["2021-03-03",216.05,227.27,214.19,223.35,391100.0],["2021-03-04",218.63,223.29,204.77,208.96,359000.0],["2021-03-05",212.17,213.63,200.68,205.24,367000.0],["2021-03-08",205.5,215.85,204.41,210.04,227900.0],["2021-03-09",213.37,221.68,212.39,218.61,188100.0],["2021-03-10",221.1,221.81,217.6,219.88,147500.0],["2021-03-11",222.25,222.99,215.29,217.57,239800.0],["2021-03-12",217.38,219.2,213.38,218.75,228400.0],["2021-03-15",219.49,228.55,218.26,228.3,212100.0],["2021-03-16",229.18,229.35,224.05,225.76,163600.0],["2021-03-17",225.71,226.9,221.18,226.54,127600.0],["2021-03-18",225.25,229.87,222.01,223.35,112100.0],["2021-03-19",223.21,223.21,217.95,218.92,317400.0],["2021-03-22",221.2,221.81,213.75,215.92,108600.0],["2021-03-23",213.23,218.12,209.02,210.4,119600.0],["2021-03-24",212.64,215.55,210.18,210.45,139500.0],["2021-03-25",209.26,218.6,207.07,216.08,191800.0],["2021-03-26",217.5,227.8,216.36,227.09,204700.0],["2021-03-29",227.07,231.61,220.52,224.28,204900.0],["2021-03-30",224.39,233.69,223.64,232.16,149800.0],["2021-03-31",232.45,234.56,227.37,230.58,285100.0],["2021-04-01",233.26,243.36,229.68,234.01,228900.0],["2021-04-05",237.54,239.86,234.0,239.63,158300.0],["2021-04-06",237.1,240.56,226.91,228.67,230200.0],["2021-04-07",232.49,234.05,228.85,229.5,183900.0],["2021-04-08",231.11,234.78,228.11,234.54,110700.0],["2021-04-09",236.15,243.09,232.8,235.68,215100.0],["2021-04-12",235.32,240.34,233.8,238.32,122500.0],["2021-04-13",238.89,240.15,235.75,239.22,162200.0],["2021-04-14",239.53,242.95,237.07,238.39,111100.0],["2021-04-15",241.71,243.36,238.33,241.52,117900.0],["2021-04-16",241.3,247.6,240.93,242.77,123900.0],["2021-04-19",243.14,243.14,234.68,240.07,105500.0],["2021-04-20",240.4,242.7,231.72,236.24,202800.0],["2021-04-21",236.84,240.35,233.99,238.88,150500.0],["2021-04-22",240.39,247.01,238.88,239.31,147600.0],["2021-04-23",241.59,244.76,239.64,241.89,112600.0],["2021-04-26",244.12,244.69,236.17,237.81,151500.0],["2021-04-27",238.09,243.6,236.99,241.0,185400.0],["2021-04-28",240.92,241.63,228.3,233.9,263800.0],["2021-04-29",237.08,240.19,233.14,239.6,183200.0],["2021-04-30",236.73,238.5,232.45,234.5,186400.0],["2021-05-03",237.49,240.21,235.15,235.38,213700.0],["2021-05-04",232.87,239.86,230.14,235.89,342800.0],["2021-05-05",237.85,240.93,236.3,238.11,121100.0],["2021-05-06",237.64,238.59,233.3,236.64,135000.0],["2021-05-07",239.01,245.78,237.38,244.9,174400.0],["2021-05-10",245.31,249.3,238.59,238.81,141100.0],["2021-05-11",234.02,242.97,232.49,242.9,171300.0],["2021-05-12",239.75,241.53,227.35,228.27,151700.0],["2021-05-13",228.8,237.26,228.8,235.7,136600.0],["2021-05-14",237.85,245.16,236.32,244.01,153800.0],["2021-05-17",242.48,244.44,238.73,240.59,160700.0],["2021-05-18",241.61,241.61,234.24,234.25,277300.0],["2021-05-19",230.37,233.03,225.95,227.44,256500.0],["2021-05-20",228.91,233.47,223.86,227.42,196200.0],["2021-05-21",230.29,232.62,227.72,228.17,117400.0],["2021-05-24",229.79,230.29,226.38,227.41,96600.0],["2021-05-25",228.02,230.38,222.72,223.25,128700.0],["2021-05-26",224.08,227.09,221.39,226.42,118400.0],["2021-05-27",227.42,231.42,226.81,229.35,136500.0],["2021-05-28",230.0,230.62,224.47,230.16,103500.0],["2021-06-01",231.77,235.64,229.73,233.98,180000.0],["2021-06-02",234.48,234.48,222.62,223.74,216100.0],["2021-06-03",222.94,222.94,216.83,217.21,263700.0],["2021-06-04",216.16,219.51,206.33,210.2,434100.0],["2021-06-07",211.0,212.78,206.3,208.26,282300.0],["2021-06-08",210.65,211.59,205.85,210.83,454100.0],["2021-06-09",210.89,215.42,202.68,203.33,333500.0],["2021-06-10",204.98,204.98,196.34,200.37,234400.0],["2021-06-11",201.11,206.64,201.11,205.66,230200.0],["2021-06-14",206.27,211.85,206.27,209.54,355300.0],["2021-06-15",211.05,211.53,207.16,210.49,201800.0],["2021-06-16",210.08,212.14,208.39,210.26,187000.0],["2021-06-17",208.81,211.39,200.52,201.89,289900.0],["2021-06-18",201.86,204.77,201.0,202.5,308200.0],["2021-06-21",204.19,208.37,202.88,206.93,171200.0],["2021-06-22",206.68,209.46,205.44,209.2,147900.0],["2021-06-23",209.28,212.33,208.63,209.52,157100.0],["2021-06-24",210.66,210.66,205.54,208.79,191400.0],["2021-06-25",208.7,212.92,208.49,211.88,371900.0],["2021-06-28",210.5,212.96,206.15,212.04,231500.0],["2021-06-29",211.18,212.51,209.0,210.06,136000.0],["2021-06-30",210.05,212.17,208.15,209.49,295200.0],["2021-07-01",210.59,215.0,209.45,213.02,137800.0],["2021-07-02",213.56,213.56,210.22,210.91,92700.0],["2021-07-06",210.77,211.86,204.12,209.52,160600.0],["2021-07-07",208.98,212.6,206.41,207.63,277500.0],["2021-07-08",203.36,206.29,198.02,202.54,218200.0],["2021-07-09",206.01,207.33,202.93,206.43,75300.0],["2021-07-12",205.12,208.82,204.44,207.25,129500.0],["2021-07-13",206.94,208.38,204.36,206.08,87700.0],["2021-07-14",207.78,210.49,204.59,205.37,217500.0],["2021-07-15",203.18,205.16,200.15,202.69,114500.0],["2021-07-16",203.54,204.33,196.0,196.28,247600.0],["2021-07-19",191.74,196.96,187.02,193.22,193800.0],["2021-07-20",194.28,203.97,193.2,200.89,219800.0],["2021-07-21",201.44,204.78,200.46,203.31,200600.0],["2021-07-22",202.87,206.08,200.44,200.86,105100.0],["2021-07-23",201.64,207.42,199.57,206.99,135400.0],["2021-07-26",207.04,208.44,204.4,205.37,121400.0],["2021-07-27",204.67,207.88,203.12,205.1,166400.0],["2021-07-28",205.8,207.91,201.69,204.7,233700.0],["2021-07-29",210.15,223.58,205.5,221.68,353400.0],["2021-07-30",222.01,227.08,219.9,226.0,321800.0],["2021-08-02",227.66,230.81,219.11,224.2,286400.0],["2021-08-03",223.86,235.78,222.91,235.51,304400.0],["2021-08-04",234.49,243.2,234.49,238.09,858500.0],["2021-08-05",237.8,239.08,233.63,237.78,237800.0],["2021-08-06",236.97,243.11,236.47,241.51,356300.0],["2021-08-09",238.52,243.1,235.85,241.26,572900.0],["2021-08-10",241.41,247.12,238.94,244.5,259600.0],["2021-08-11",243.78,249.37,242.1,249.31,177700.0],["2021-08-12",250.53,253.0,248.41,248.59,162300.0],["2021-08-13",248.34,249.52,244.53,245.04,122000.0],["2021-08-16",245.62,247.53,243.44,246.88,157900.0],["2021-08-17",245.0,245.98,238.05,244.81,325600.0],["2021-08-18",244.05,249.83,241.87,246.18,214100.0],["2021-08-19",243.76,246.9,240.82,242.34,298900.0],["2021-08-20",243.51,249.78,239.04,249.35,209100.0],["2021-08-23",250.33,259.13,250.33,254.03,159100.0],["2021-08-24",254.93,255.51,251.78,254.14,92800.0],["2021-08-25",238.92,246.99,234.64,240.89,1086300.0],["2021-08-26",241.84,243.12,233.18,235.89,634000.0],["2021-08-27",233.02,244.66,230.01,240.4,6159900.0],["2021-08-30",240.2,245.38,237.19,245.06,297300.0],["2021-08-31",245.83,245.83,239.62,240.13,256300.0],["2021-09-01",241.35,246.65,237.03,244.32,173900.0],["2021-09-02",246.11,248.78,245.07,246.39,145100.0],["2021-09-03",245.25,251.45,244.08,249.17,192100.0],["2021-09-07",248.7,251.0,246.21,246.59,134500.0],["2021-09-08",246.32,246.32,238.53,241.34,346000.0],["2021-09-09",241.33,242.65,235.73,238.88,169100.0],["2021-09-10",241.33,244.56,238.54,241.46,162700.0],["2021-09-13",243.32,246.98,238.14,244.42,161200.0],["2021-09-14",244.98,244.98,239.22,240.67,144800.0],["2021-09-15",242.7,245.69,238.1,245.13,180900.0],["2021-09-16",246.04,248.67,245.22,247.14,131300.0],["2021-09-17",249.22,249.36,242.71,244.81,381700.0],["2021-09-20",238.75,243.35,235.14,242.96,152600.0],["2021-09-21",245.94,246.16,237.46,245.65,155500.0],["2021-09-22",246.0,247.98,242.98,243.33,135500.0],["2021-09-23",244.89,246.63,240.67,243.32,202400.0],["2021-09-24",241.58,244.36,239.98,243.27,100100.0],["2021-09-27",242.92,250.03,242.92,248.0,147700.0],["2021-09-28",246.84,250.99,240.37,240.58,125100.0],["2021-09-29",243.33,243.33,237.32,238.44,106700.0],["2021-09-30",240.33,242.56,236.69,238.03,127800.0],["2021-10-01",239.37,244.5,234.85,242.67,207100.0],["2021-10-04",242.88,243.12,232.3,234.38,224900.0],["2021-10-05",240.4,245.23,235.65,243.48,172000.0],["2021-10-06",241.11,249.97,240.94,248.82,226900.0],["2021-10-07",250.9,256.39,250.9,252.33,193900.0],["2021-10-08",253.62,255.69,249.51,254.39,268200.0],["2021-10-11",254.5,255.87,251.8,253.84,80100.0],["2021-10-12",254.81,255.27,250.97,251.28,122400.0],["2021-10-13",251.96,252.5,246.55,247.37,105800.0],["2021-10-14",250.36,253.39,248.43,253.25,133200.0],["2021-10-15",257.2,264.42,256.33,261.56,285600.0],["2021-10-18",261.5,266.06,260.46,263.63,158200.0],["2021-10-19",266.6,266.6,260.26,260.87,110900.0],["2021-10-20",261.97,267.08,259.52,266.49,109000.0],["2021-10-21",266.43,269.97,266.12,267.11,118100.0],["2021-10-22",268.41,273.66,268.41,271.81,157400.0],["2021-10-25",272.74,278.23,271.36,274.91,185700.0],["2021-10-26",277.42,277.75,273.16,276.07,169500.0],["2021-10-27",275.19,280.05,272.54,273.89,258900.0],["2021-10-28",296.8,316.99,291.5,311.86,613900.0],["2021-10-29",314.32,315.83,308.11,312.64,316800.0],["2021-11-01",315.41,329.12,311.79,328.12,368900.0],["2021-11-02",329.64,341.39,327.16,334.56,428800.0],["2021-11-03",332.88,345.87,330.29,344.92,462800.0],["2021-11-04",343.99,354.62,339.5,351.4,446900.0],["2021-11-05",354.0,359.75,332.49,342.87,417400.0],["2021-11-08",343.81,352.92,338.2,352.01,438100.0],["2021-11-09",348.47,352.33,336.5,339.43,423400.0],["2021-11-10",336.34,340.56,328.26,332.97,227300.0],["2021-11-11",335.25,339.68,333.62,339.6,211600.0],["2021-11-12",341.19,348.99,340.27,344.66,336400.0],["2021-11-15",346.98,348.06,339.9,343.76,192200.0],["2021-11-16",342.87,358.33,342.51,357.82,281100.0],["2021-11-17",358.69,365.5,352.81,364.45,323600.0],["2021-11-18",364.85,365.06,348.05,354.49,353000.0],["2021-11-19",358.82,362.47,350.08,358.46,232000.0],["2021-11-22",360.37,361.39,349.11,349.8,262200.0],["2021-11-23",348.16,357.08,339.13,344.93,327300.0],["2021-11-24",341.07,347.55,336.11,344.37,333300.0],["2021-11-26",333.44,341.52,331.08,335.83,132600.0],["2021-11-29",330.64,343.59,328.24,335.09,226800.0],["2021-11-30",334.28,334.53,323.39,331.18,243300.0],["2021-12-01",340.45,340.45,316.01,316.15,225500.0],["2021-12-02",315.95,321.39,312.17,319.26,386000.0],["2021-12-03",321.63,324.38,313.97,318.67,206600.0],["2021-12-06",322.99,322.99,312.35,318.81,237000.0],["2021-12-07",325.46,344.45,320.46,335.3,422500.0],["2021-12-08",336.15,338.0,327.15,330.34,227400.0],["2021-12-09",332.03,338.52,328.92,329.83,194200.0],["2021-12-10",329.95,334.95,327.18,328.71,161100.0],["2021-12-13",333.21,334.97,325.15,325.99,200900.0],["2021-12-14",321.38,328.15,315.94,320.71,253600.0],["2021-12-15",321.77,327.99,316.01,327.59,293500.0],["2021-12-16",336.42,337.96,309.07,310.98,361900.0],["2021-12-17",310.09,313.85,301.35,305.03,482000.0],["2021-12-20",299.5,303.98,288.23,301.48,267400.0],["2021-12-21",304.2,315.98,302.56,315.02,190300.0],["2021-12-22",315.02,317.39,310.04,313.76,157300.0],["2021-12-23",315.37,325.18,315.37,323.53,140400.0],["2021-12-27",323.8,335.35,323.8,333.05,195500.0],["2021-12-28",333.05,336.8,327.77,330.19,163600.0],["2021-12-29",330.82,336.97,328.53,335.41,127500.0],["2021-12-30",336.0,340.81,332.63,332.84,137600.0],["2021-12-31",331.48,339.3,330.45,337.03,236500.0],["2022-01-03",336.44,342.99,310.86,314.77,314800.0],["2022-01-04",317.26,322.28,310.13,317.83,264600.0],["2022-01-05",314.29,315.4,291.08,292.58,430800.0],["2022-01-06",295.89,298.4,290.76,294.77,276100.0],["2022-01-07",294.13,297.57,282.34,282.78,287700.0],["2022-01-10",278.37,284.91,268.73,284.52,431800.0],["2022-01-11",285.32,285.97,272.51,279.14,333600.0],["2022-01-12",283.19,291.92,279.18,283.05,270700.0],["2022-01-13",283.99,285.0,269.39,270.7,276000.0],["2022-01-14",269.0,277.2,264.08,276.6,348200.0],["2022-01-18",269.84,282.05,267.95,279.16,427400.0],["2022-01-19",278.88,286.07,273.5,282.19,612600.0],["2022-01-20",287.44,296.24,282.59,287.01,997300.0],["2022-01-21",280.3,286.82,272.2,272.74,365700.0],["2022-01-24",275.47,298.46,267.01,295.83,611700.0],["2022-01-25",303.47,303.47,278.2,285.64,475500.0],["2022-01-26",292.77,299.3,276.28,281.23,498200.0],["2022-01-27",282.62,288.99,263.0,266.15,300600.0],["2022-01-28",266.14,270.9,258.67,270.32,357200.0],["2022-01-31",270.66,284.64,270.24,284.28,257300.0],["2022-02-01",289.79,302.41,287.5,299.72,661900.0],["2022-02-02",302.0,304.49,278.99,299.0,480200.0],["2022-02-03",296.25,296.25,285.5,291.0,600000.0],["2022-02-04",290.91,295.53,274.54,283.83,428100.0],["2022-02-07",283.78,286.39,271.09,277.86,229300.0],["2022-02-08",277.88,289.16,277.88,283.66,186100.0],["2022-02-09",287.81,295.43,285.61,290.38,244600.0],["2022-02-10",280.11,293.37,278.29,280.15,235100.0],["2022-02-11",274.58,279.97,259.59,264.71,629100.0],["2022-02-14",263.28,275.46,263.28,268.82,389600.0],["2022-02-15",275.15,279.5,274.47,277.03,144600.0],["2022-02-16",273.85,275.82,267.43,274.75,156200.0],["2022-02-17",273.02,273.02,267.32,267.97,290300.0],["2022-02-18",268.02,272.38,266.76,267.94,311900.0],["2022-02-22",263.29,268.83,255.59,257.07,420500.0],["2022-02-23",261.85,263.12,256.25,256.26,200000.0],["2022-02-24",246.73,265.16,234.86,264.49,222700.0],["2022-02-25",263.65,275.07,263.37,274.48,206600.0],["2022-02-28",270.35,289.25,270.35,287.23,412900.0],["2022-03-01",285.4,292.73,281.04,283.27,309800.0],["2022-03-02",286.63,295.23,286.63,287.79,266500.0],["2022-03-03",285.84,292.17,277.63,280.26,264300.0],["2022-03-04",281.01,281.21,261.49,264.7,377100.0],["2022-03-07",269.87,292.45,243.29,245.48,367900.0],["2022-03-08",248.02,260.94,243.96,252.24,195900.0],["2022-03-09",260.56,273.68,257.63,269.74,266800.0],["2022-03-10",262.44,269.77,259.3,267.79,184000.0],["2022-03-11",274.39,274.39,260.45,261.35,202800.0],["2022-03-14",262.75,265.5,246.98,251.03,300800.0],["2022-03-15",254.19,260.18,249.84,258.79,326500.0],["2022-03-16",264.22,282.86,263.32,280.58,334400.0],["2022-03-17",276.14,283.32,274.94,282.31,180300.0],["2022-03-18",280.13,294.05,278.01,292.02,473600.0],["2022-03-21",286.18,291.22,274.03,281.14,220500.0],["2022-03-22",281.25,288.56,280.69,286.79,379100.0],["2022-03-23",283.59,283.59,270.86,271.25,148000.0],["2022-03-24",275.78,278.39,268.24,277.69,219300.0],["2022-03-25",278.06,279.63,256.79,263.91,453600.0],["2022-03-28",266.24,271.08,259.23,270.24,354300.0],["2022-03-29",275.57,277.42,268.51,274.8,378800.0],["2022-03-30",274.74,274.74,257.47,261.31,430500.0],["2022-03-31",265.06,268.77,243.79,243.82,895900.0],["2022-04-01",245.97,248.73,226.01,233.72,1237600.0],["2022-04-04",239.85,239.85,225.95,235.55,684900.0],["2022-04-05",236.4,237.17,220.31,221.77,747300.0],["2022-04-06",218.02,219.89,208.47,211.5,659700.0],["2022-04-07",211.7,214.22,200.5,206.06,984800.0],["2022-04-08",203.24,206.45,194.03,202.68,877500.0],["2022-04-11",201.39,208.0,199.65,203.41,480400.0],["2022-04-12",205.28,210.02,202.17,203.83,489300.0],["2022-04-13",204.87,209.63,204.1,208.94,266500.0],["2022-04-14",206.76,207.25,198.36,199.73,565300.0],["2022-04-18",197.0,198.32,192.17,197.26,450600.0],["2022-04-19",199.37,208.72,198.62,206.94,485100.0],["2022-04-20",207.95,214.93,207.64,212.3,590800.0],["2022-04-21",217.88,220.58,208.42,209.32,494700.0],["2022-04-22",210.51,212.47,205.34,207.12,353100.0],["2022-04-25",203.41,215.32,203.0,215.06,429300.0],["2022-04-26",214.01,217.42,203.36,204.63,384900.0],["2022-04-27",202.83,208.16,193.43,196.76,571900.0],["2022-04-28",201.94,214.32,196.55,212.72,614700.0],["2022-04-29",210.89,217.98,205.35,205.96,604900.0],["2022-05-02",205.27,214.77,195.81,208.89,889000.0],["2022-05-03",212.53,212.53,203.84,210.91,551400.0],["2022-05-04",209.25,228.78,209.2,225.89,637300.0],["2022-05-05",220.17,221.69,211.91,218.2,388900.0],["2022-05-06",215.27,224.91,208.31,216.93,529700.0],["2022-05-09",209.95,216.0,209.43,210.78,455200.0],["2022-05-10",216.13,221.55,204.12,214.49,583700.0],["2022-05-11",211.44,218.54,204.0,206.61,455200.0],["2022-05-12",202.14,208.7,195.01,205.2,501300.0],["2022-05-13",207.92,218.6,207.77,215.05,681100.0],["2022-05-16",213.07,213.09,198.05,199.47,394700.0],["2022-05-17",206.0,208.96,198.93,207.44,308800.0],["2022-05-18",201.73,205.87,175.14,181.35,1174000.0],["2022-05-19",178.01,186.34,173.64,184.39,742600.0],["2022-05-20",187.13,188.89,178.94,187.55,498900.0],["2022-05-23",193.72,196.78,186.81,190.56,331300.0],["2022-05-24",186.31,187.87,180.44,184.73,384200.0],["2022-05-25",182.41,188.71,180.33,186.0,537600.0],["2022-05-26",188.78,198.53,187.84,196.28,277800.0],["2022-05-27",198.49,202.35,197.77,199.14,338500.0],["2022-05-31",200.16,201.62,192.65,197.59,555100.0],["2022-06-01",200.6,203.87,195.66,195.9,357000.0],["2022-06-02",196.44,207.88,196.44,207.38,356300.0],["2022-06-03",203.46,213.63,201.5,210.52,449500.0],["2022-06-06",211.66,221.51,210.96,221.22,480300.0],["2022-06-07",215.62,220.61,210.69,220.01,578100.0],["2022-06-08",217.96,219.31,205.64,207.72,785600.0],["2022-06-09",204.71,210.92,202.55,203.15,448300.0],["2022-06-10",196.89,201.92,186.94,191.24,501400.0],["2022-06-13",183.9,186.91,177.69,181.3,485200.0],["2022-06-14",185.98,186.82,177.78,182.04,598500.0],["2022-06-15",184.33,188.89,180.17,185.61,499500.0],["2022-06-16",179.61,180.23,174.1,175.41,429100.0],["2022-06-17",179.95,179.95,170.18,171.86,684600.0],["2022-06-21",176.56,179.15,173.18,174.66,427800.0],["2022-06-22",168.03,174.99,168.03,170.76,248900.0],["2022-06-23",170.63,181.59,168.94,181.57,465800.0],["2022-06-24",185.0,197.57,185.0,190.69,662300.0],["2022-06-27",193.76,198.15,190.46,190.93,434600.0],["2022-06-28",194.17,197.42,180.52,180.79,450600.0],["2022-06-29",180.89,183.78,175.48,183.75,309600.0],["2022-06-30",181.42,192.5,179.26,188.0,470100.0],["2022-07-01",185.81,190.59,182.77,186.83,227100.0],["2022-07-05",181.3,191.86,179.12,191.44,304400.0],["2022-07-06",192.65,197.46,187.02,195.11,474800.0],["2022-07-07",197.7,204.8,196.63,202.62,362300.0],["2022-07-08",199.61,206.05,196.8,204.98,449700.0],["2022-07-11",201.94,206.26,201.94,204.74,320400.0],["2022-07-12",203.54,212.37,203.31,206.97,596200.0],["2022-07-13",202.32,202.32,190.55,192.95,511900.0],["2022-07-14",191.23,195.14,184.65,194.69,447800.0],["2022-07-15",198.47,200.33,192.18,195.67,364500.0],["2022-07-18",199.13,204.51,197.77,198.76,335400.0],["2022-07-19",202.37,210.46,196.09,209.4,274600.0],["2022-07-20",209.59,214.05,207.62,212.52,379200.0],["2022-07-21",213.23,221.08,212.21,214.7,488800.0],["2022-07-22",213.5,217.24,206.88,210.03,529700.0],["2022-07-25",208.38,211.81,203.0,211.35,527700.0],["2022-07-26",208.81,211.44,202.57,206.11,494200.0],["2022-07-27",211.91,215.42,194.8,211.05,971900.0],["2022-07-28",217.39,234.68,211.22,234.03,700100.0],["2022-07-29",232.62,240.05,230.94,237.85,447400.0],["2022-08-01",237.52,242.3,234.29,239.87,313300.0],["2022-08-02",237.36,238.56,231.95,233.09,363600.0],["2022-08-03",234.19,238.37,232.88,236.63,289800.0],["2022-08-04",237.46,241.98,236.08,240.4,221800.0],["2022-08-05",235.67,245.05,233.56,241.41,205900.0],["2022-08-08",242.16,247.65,241.44,241.73,306200.0],["2022-08-09",238.39,241.43,233.51,235.68,370500.0],["2022-08-10",243.31,250.75,242.08,249.72,326200.0],["2022-08-11",252.43,263.37,251.84,253.0,493700.0],["2022-08-12",256.93,256.98,245.38,246.49,377400.0],["2022-08-15",243.88,245.78,236.68,240.25,359300.0],["2022-08-16",239.79,242.15,236.93,239.08,327700.0],["2022-08-17",234.96,234.96,227.21,232.67,341500.0],["2022-08-18",232.3,236.15,231.96,234.26,222500.0],["2022-08-19",230.1,232.02,224.54,229.46,296200.0],["2022-08-22",221.7,223.15,218.33,222.97,282900.0],["2022-08-23",223.58,226.17,219.03,219.96,195900.0],["2022-08-24",219.62,224.91,218.81,221.7,147800.0],["2022-08-25",224.53,232.88,222.84,232.75,232500.0],["2022-08-26",231.51,234.68,221.25,222.43,314600.0],["2022-08-29",219.11,220.94,215.27,215.78,288000.0],["2022-08-30",218.25,218.25,210.82,215.43,287400.0],["2022-08-31",217.13,217.13,206.37,206.83,412000.0],["2022-09-01",201.7,210.72,201.7,209.98,374600.0],["2022-09-02",211.8,214.59,204.03,206.21,295300.0],["2022-09-06",206.59,211.48,205.69,209.58,325400.0],["2022-09-07",210.27,210.57,199.14,201.97,725600.0],["2022-09-08",198.58,199.83,190.97,195.67,696300.0],["2022-09-09",195.6,204.4,195.03,202.28,551700.0],["2022-09-12",203.24,209.82,203.0,208.05,329600.0],["2022-09-13",198.0,201.85,196.01,196.71,369200.0],["2022-09-14",196.71,196.71,191.43,194.07,370000.0],["2022-09-15",192.21,195.04,187.24,189.5,533700.0],["2022-09-16",181.21,186.96,176.7,185.17,1122400.0],["2022-09-19",184.87,194.07,180.55,189.25,532600.0],["2022-09-20",186.47,187.12,182.01,186.48,394800.0],["2022-09-21",189.32,194.92,187.7,189.37,536200.0],["2022-09-22",187.19,188.72,183.21,185.36,729000.0],["2022-09-23",182.78,184.26,178.31,183.54,782700.0],["2022-09-26",183.69,187.19,181.98,185.48,561100.0],["2022-09-27",187.79,192.76,187.24,192.26,671400.0],["2022-09-28",191.88,200.57,189.92,199.23,460000.0],["2022-09-29",195.54,200.52,194.39,194.65,443000.0],["2022-09-30",194.09,197.58,189.29,190.0,416400.0],["2022-10-03",191.36,203.85,190.5,198.25,433500.0],["2022-10-04",202.45,206.0,198.77,205.9,408300.0],["2022-10-05",201.52,205.7,200.84,202.96,266800.0],["2022-10-06",200.54,207.17,200.54,201.63,245800.0],["2022-10-07",197.69,201.37,195.58,197.52,472000.0],["2022-10-10",199.5,207.37,196.0,202.25,294500.0],["2022-10-11",200.57,204.5,197.45,198.3,359600.0],["2022-10-12",199.99,207.02,196.46,203.54,399000.0],["2022-10-13",196.81,205.68,190.3,201.84,386600.0],["2022-10-14",203.7,204.11,194.89,196.22,274000.0],["2022-10-17",200.71,207.02,200.07,202.74,332300.0],["2022-10-18",208.3,212.14,203.19,205.84,335600.0],["2022-10-19",204.12,204.12,195.48,196.87,322000.0],["2022-10-20",193.91,197.01,185.76,186.37,512600.0],["2022-10-21",187.43,189.34,180.17,189.25,695900.0],["2022-10-24",190.68,198.17,187.78,194.58,381200.0],["2022-10-25",195.66,204.58,195.4,198.18,493100.0],["2022-10-26",199.17,201.81,189.3,198.9,565500.0],["2022-10-27",200.28,203.72,188.53,189.86,338500.0],["2022-10-28",192.04,195.78,187.32,192.21,467500.0],["2022-10-31",192.37,202.85,190.23,198.86,568500.0],["2022-11-01",196.73,208.31,190.66,207.32,875000.0],["2022-11-02",205.71,212.12,199.42,199.43,526600.0],["2022-11-03",196.06,198.56,185.0,195.0,473900.0],["2022-11-04",198.9,209.91,197.83,209.9,412200.0],["2022-11-07",209.71,221.19,209.25,218.82,468800.0],["2022-11-08",221.04,225.33,215.56,223.0,577300.0],["2022-11-09",218.19,224.24,212.95,214.64,429200.0],["2022-11-10",228.02,246.13,228.02,245.01,537600.0],["2022-11-11",245.75,254.14,244.66,247.5,545800.0],["2022-11-14",244.78,256.38,240.24,254.4,602800.0],["2022-11-15",259.62,265.56,256.0,261.59,451700.0],["2022-11-16",256.54,257.11,246.35,248.06,549300.0],["2022-11-17",239.78,241.85,230.73,237.01,444900.0],["2022-11-18",242.66,243.37,229.27,236.43,430100.0],["2022-11-21",235.01,237.97,233.37,234.82,166300.0],["2022-11-22",235.28,237.44,228.74,230.83,190100.0],["2022-11-23",230.35,238.6,229.04,236.45,234300.0],["2022-11-25",232.33,238.21,232.33,236.77,145200.0],["2022-11-28",233.3,237.73,226.41,227.45,276300.0],["2022-11-29",230.0,237.32,226.64,234.42,405000.0],["2022-11-30",232.2,244.55,230.8,243.59,456700.0],["2022-12-01",231.93,238.92,228.76,237.76,687900.0],["2022-12-02",235.07,241.2,230.66,237.72,403600.0],["2022-12-05",233.07,236.77,226.36,229.08,340000.0],["2022-12-06",229.72,231.56,223.54,229.16,354300.0],["2022-12-07",227.49,233.3,225.82,227.36,279300.0],["2022-12-08",228.52,232.14,224.85,227.49,332900.0],["2022-12-09",225.26,231.08,222.33,228.32,336500.0],["2022-12-12",228.59,238.34,226.14,237.52,379800.0],["2022-12-13",261.36,261.36,232.56,235.48,410100.0],["2022-12-14",234.02,243.83,233.55,238.89,415500.0],["2022-12-15",234.41,238.7,226.98,230.61,502800.0],["2022-12-16",225.23,231.22,223.73,229.15,626900.0],["2022-12-19",230.85,231.1,219.13,222.33,351200.0],["2022-12-20",219.52,222.67,215.57,217.69,224200.0],["2022-12-21",216.6,221.81,215.53,219.66,293800.0],["2022-12-22",215.73,215.75,209.26,213.31,203600.0],["2022-12-23",213.67,218.23,211.45,214.35,178400.0],["2022-12-27",212.81,214.84,209.32,211.44,216100.0],["2022-12-28",210.83,212.38,205.59,208.19,204000.0],["2022-12-29",210.0,217.24,207.26,213.92,198500.0],["2022-12-30",210.02,214.16,207.22,209.68,219300.0],["2023-01-03",212.7,214.0,205.05,208.61,288300.0],["2023-01-04",210.98,214.07,206.89,210.86,423500.0],["2023-01-05",206.88,212.19,204.02,210.56,389600.0],["2023-01-06",212.95,225.95,211.55,222.75,375200.0],["2023-01-09",227.21,234.9,222.02,227.41,392000.0],["2023-01-10",227.41,232.54,223.63,232.13,304100.0],["2023-01-11",235.2,240.06,231.51,236.64,370300.0],["2023-01-12",238.06,240.09,232.27,240.0,308100.0],["2023-01-13",238.49,242.16,235.03,242.09,276900.0],["2023-01-17",241.37,243.38,237.13,238.26,275800.0],["2023-01-18",239.21,254.32,227.33,242.94,468500.0],["2023-01-19",238.52,243.44,235.52,240.46,350600.0],["2023-01-20",243.26,249.45,240.87,248.92,306100.0],["2023-01-23",250.76,264.43,248.3,261.02,527800.0],["2023-01-24",257.19,260.99,255.75,258.67,209400.0],["2023-01-25",253.54,258.68,250.54,257.58,348600.0],["2023-01-26",259.0,261.57,249.07,255.82,432000.0],["2023-01-27",255.8,278.1,255.8,272.75,728300.0],["2023-01-30",267.67,271.2,263.12,264.41,449900.0],["2023-01-31",266.22,277.51,262.28,272.78,628300.0],["2023-02-01",279.09,300.39,278.22,295.64,1017000.0],["2023-02-02",294.56,306.4,286.24,287.61,1652100.0],["2023-02-03",268.53,302.54,263.91,286.36,746200.0],["2023-02-06",290.1,297.8,282.95,293.67,418600.0],["2023-02-07",292.17,299.62,288.97,296.03,367800.0],["2023-02-08",295.08,298.29,287.61,290.52,290700.0],["2023-02-09",291.93,291.93,274.62,277.23,831400.0],["2023-02-10",273.04,277.4,269.1,272.0,526900.0],["2023-02-13",265.6,275.11,265.57,275.0,418000.0],["2023-02-14",272.43,278.41,268.04,277.88,229200.0],["2023-02-15",272.44,281.44,272.44,281.44,238800.0],["2023-02-16",277.47,286.06,272.61,277.32,384700.0],["2023-02-17",277.81,283.11,273.65,282.86,370900.0],["2023-02-21",277.58,281.89,271.13,272.7,466400.0],["2023-02-22",273.0,278.2,272.9,274.59,452600.0],["2023-02-23",275.14,279.2,270.98,276.91,330400.0],["2023-02-24",271.08,273.35,267.54,270.37,359500.0],["2023-02-27",273.79,274.89,269.51,270.63,263000.0],["2023-02-28",270.47,273.93,266.44,270.87,377300.0],["2023-03-01",270.87,277.05,269.57,272.42,289800.0],["2023-03-02",270.49,287.77,269.26,285.53,392900.0],["2023-03-03",289.01,296.73,288.66,295.65,544800.0],["2023-03-06",293.25,298.35,291.3,292.81,330000.0],["2023-03-07",292.81,295.72,286.17,288.42,308400.0],["2023-03-08",287.22,289.91,284.43,289.56,117500.0],["2023-03-09",289.56,295.05,280.17,280.66,232300.0],["2023-03-10",279.95,281.77,272.8,276.31,457100.0],["2023-03-13",272.32,274.49,263.85,270.43,289400.0],["2023-03-14",278.43,283.22,269.76,276.43,467900.0],["2023-03-15",270.12,273.85,264.17,272.14,441800.0],["2023-03-16",267.65,279.99,264.67,278.41,292500.0],["2023-03-17",275.26,281.21,266.91,267.82,472500.0],["2023-03-20",268.09,272.83,264.72,270.65,312100.0],["2023-03-21",277.97,282.95,275.89,281.51,382600.0],["2023-03-22",278.32,283.4,272.81,274.3,272500.0],["2023-03-23",277.2,281.49,266.39,269.36,365300.0],["2023-03-24",266.0,273.0,262.31,271.45,212600.0],["2023-03-27",273.74,278.19,271.41,275.8,201600.0],["2023-03-28",274.65,276.48,271.36,272.15,169700.0],["2023-03-29",275.32,281.79,266.0,268.43,333200.0],["2023-03-30",271.57,273.19,270.08,271.11,274300.0],["2023-03-31",272.03,275.87,267.91,272.08,333400.0],["2023-04-03",271.49,273.99,258.33,264.66,412200.0],["2023-04-04",265.16,265.16,253.9,256.29,388700.0],["2023-04-05",253.02,256.91,244.7,256.06,695400.0],["2023-04-06",255.22,259.99,249.45,254.09,357600.0],["2023-04-10",252.46,267.39,252.46,266.94,311500.0],["2023-04-11",268.68,273.92,268.01,271.52,336700.0],["2023-04-12",273.88,276.97,270.1,272.39,261200.0],["2023-04-13",273.93,273.93,253.59,258.02,533800.0],["2023-04-14",257.24,264.71,255.31,261.46,428000.0],["2023-04-17",263.45,269.25,260.16,268.86,245400.0],["2023-04-18",271.61,278.44,267.5,273.26,297500.0],["2023-04-19",272.38,276.06,268.12,274.25,393400.0],["2023-04-20",271.36,285.38,271.36,278.64,396100.0],["2023-04-21",280.72,291.92,277.71,279.98,581600.0],["2023-04-24",277.76,288.48,277.76,286.88,284700.0],["2023-04-25",281.12,283.67,275.66,280.92,326600.0],["2023-04-26",275.07,275.07,244.69,248.06,968400.0],["2023-04-27",250.14,262.58,247.63,259.92,809300.0],["2023-04-28",279.51,305.61,277.01,297.77,1330000.0],["2023-05-01",298.0,299.2,286.57,290.82,527000.0],["2023-05-02",288.4,296.23,282.7,294.24,414700.0],["2023-05-03",296.21,302.99,295.21,295.81,293100.0],["2023-05-04",294.1,299.4,288.96,291.36,250900.0],["2023-05-05",294.72,296.65,288.71,293.07,277200.0],["2023-05-08",293.18,295.72,286.32,287.72,333500.0],["2023-05-09",284.69,286.43,279.69,284.06,337100.0],["2023-05-10",289.75,292.19,283.34,284.09,311300.0],["2023-05-11",284.09,285.34,276.49,281.99,262500.0],["2023-05-12",283.31,284.81,277.33,280.47,204000.0],["2023-05-15",282.36,282.36,276.15,276.42,226400.0],["2023-05-16",273.46,276.34,268.46,270.82,264500.0],["2023-05-17",271.95,280.07,269.06,277.31,232200.0],["2023-05-18",276.92,284.16,274.71,282.04,267600.0],["2023-05-19",284.17,285.62,273.24,277.72,322000.0],["2023-05-22",281.21,285.34,273.51,274.08,321900.0],["2023-05-23",271.83,278.91,269.54,274.43,293000.0],["2023-05-24",271.96,277.21,266.91,273.42,262100.0],["2023-05-25",274.75,283.29,274.75,280.92,292500.0],["2023-05-26",280.92,286.56,280.92,284.3,172000.0],["2023-05-30",285.56,289.28,283.75,288.32,277500.0],["2023-05-31",288.16,290.01,280.81,284.16,345800.0],["2023-06-01",284.55,291.13,283.99,290.95,264900.0],["2023-06-02",296.69,305.08,295.68,302.87,560800.0],["2023-06-05",298.64,303.96,294.27,295.59,385900.0],["2023-06-06",292.69,307.36,288.72,301.81,294500.0],["2023-06-07",301.88,308.31,298.32,302.32,630000.0],["2023-06-08",300.06,308.98,298.7,304.97,337100.0],["2023-06-09",302.84,305.24,292.66,294.79,387300.0],["2023-06-12",300.67,306.24,295.12,305.24,390400.0],["2023-06-13",308.04,312.79,304.35,310.63,428500.0],["2023-06-14",310.63,319.21,307.48,313.35,666200.0],["2023-06-15",308.63,319.83,308.63,319.8,439300.0],["2023-06-16",327.09,330.87,311.53,315.87,772300.0],["2023-06-20",312.0,314.18,305.66,306.71,498300.0],["2023-06-21",305.62,316.21,302.35,312.0,362900.0],["2023-06-22",310.14,320.23,307.15,314.83,502900.0],["2023-06-23",311.59,319.13,309.89,312.77,3305600.0],["2023-06-26",314.58,325.45,313.53,322.53,432700.0],["2023-06-27",328.46,345.87,328.46,342.95,683200.0],["2023-06-28",343.73,351.41,342.32,344.36,610400.0],["2023-06-29",345.94,349.01,339.94,346.81,329800.0],["2023-06-30",347.68,348.23,338.45,342.41,587300.0],["2023-07-03",339.99,344.33,339.07,340.33,208600.0],["2023-07-05",338.53,343.54,332.13,336.23,269000.0],["2023-07-06",331.32,336.08,331.23,335.26,378700.0],["2023-07-07",339.96,349.66,339.96,346.91,589400.0],["2023-07-10",346.82,353.28,344.35,349.95,334900.0],["2023-07-11",348.98,359.15,348.79,358.87,445500.0],["2023-07-12",362.09,363.37,354.63,357.49,584100.0],["2023-07-13",360.94,364.26,356.65,363.12,348900.0],["2023-07-14",367.16,367.38,359.28,364.1,435800.0],["2023-07-17",366.64,371.97,362.05,370.72,411400.0],["2023-07-18",386.0,397.94,381.44,382.22,1014200.0],["2023-07-19",382.35,397.82,382.35,397.25,705700.0],["2023-07-20",394.79,410.42,392.02,410.05,938900.0],["2023-07-21",409.74,411.65,396.49,402.72,820700.0],["2023-07-24",383.39,399.68,378.55,396.58,593900.0],["2023-07-25",395.52,406.83,395.43,396.62,442200.0],["2023-07-26",395.76,419.76,395.76,418.19,747700.0],["2023-07-27",423.73,423.73,408.54,410.81,492900.0],["2023-07-28",417.5,431.99,409.91,425.89,1068000.0],["2023-07-31",432.75,436.5,418.43,423.14,705500.0],["2023-08-01",421.69,437.63,407.55,425.5,972100.0],["2023-08-02",419.48,430.07,418.96,425.13,262800.0],["2023-08-03",420.32,432.29,420.01,425.7,272700.0],["2023-08-04",425.09,434.16,419.26,424.27,274700.0],["2023-08-07",429.71,434.62,419.18,429.06,325200.0],["2023-08-08",424.5,428.24,421.62,425.33,315500.0],["2023-08-09",423.18,427.02,415.61,416.8,267400.0],["2023-08-10",416.94,426.7,416.94,423.08,253500.0],["2023-08-11",419.72,425.12,417.84,424.46,191400.0],["2023-08-14",422.13,429.79,417.08,426.07,211000.0],["2023-08-15",426.07,431.09,418.51,420.49,288900.0],["2023-08-16",430.75,443.85,421.39,421.62,396100.0],["2023-08-17",420.92,424.56,402.92,403.72,413900.0],["2023-08-18",400.58,408.58,392.89,405.19,612700.0],["2023-08-21",405.79,415.73,402.35,407.84,258900.0],["2023-08-22",407.67,412.61,403.02,409.41,176700.0],["2023-08-23",409.25,419.89,404.66,419.87,163300.0],["2023-08-24",420.51,420.51,412.56,412.95,114800.0],["2023-08-25",415.46,417.03,398.41,407.0,253400.0],["2023-08-28",409.57,422.7,407.16,412.88,202400.0],["2023-08-29",411.95,424.2,407.61,419.66,195500.0],["2023-08-30",419.89,425.4,418.22,423.42,229600.0],["2023-08-31",421.86,426.98,416.94,426.2,341900.0],["2023-09-01",430.06,439.4,428.23,438.58,268200.0],["2023-09-05",434.12,435.14,419.95,425.05,302800.0],["2023-09-06",425.08,438.14,425.08,435.39,365400.0],["2023-09-07",435.39,440.44,425.75,438.04,373900.0],["2023-09-08",438.04,438.25,425.42,427.62,266600.0],["2023-09-11",431.22,435.38,426.97,428.52,182600.0],["2023-09-12",424.48,436.74,423.69,424.49,184000.0],["2023-09-13",421.35,432.32,416.81,417.97,218100.0],["2023-09-14",424.07,428.94,404.9,413.39,317400.0],["2023-09-15",411.63,412.0,401.3,406.81,595000.0],["2023-09-18",406.4,410.32,398.43,399.81,341000.0],["2023-09-19",399.3,399.87,387.87,393.84,332800.0],["2023-09-20",399.25,402.7,390.81,391.2,384900.0],["2023-09-21",388.98,393.94,384.16,390.08,339400.0],["2023-09-22",390.67,392.83,384.08,386.61,316800.0],["2023-09-25",385.13,399.77,385.13,396.42,193000.0],["2023-09-26",393.77,396.39,385.76,386.76,227800.0],["2023-09-27",392.59,396.42,385.77,391.64,190800.0],["2023-09-28",391.58,405.03,386.89,402.23,359700.0],["2023-09-29",405.84,407.83,397.73,398.65,232900.0],["2023-10-02",397.74,403.62,394.79,399.77,311600.0],["2023-10-03",397.93,410.06,397.84,402.91,437700.0],["2023-10-04",408.81,409.22,397.63,404.73,458100.0],["2023-10-05",404.93,408.66,395.33,397.92,326000.0],["2023-10-06",394.46,409.11,385.4,403.99,294300.0],["2023-10-09",399.71,413.34,397.82,409.85,169300.0],["2023-10-10",411.94,421.49,405.39,416.33,228600.0],["2023-10-11",415.37,421.03,411.11,418.55,188000.0],["2023-10-12",420.9,420.9,409.93,415.0,162000.0],["2023-10-13",416.35,417.51,387.45,391.07,330800.0],["2023-10-16",394.54,406.37,394.54,399.2,286900.0],["2023-10-17",401.22,407.1,398.84,406.64,292000.0],["2023-10-18",402.9,402.9,391.92,394.19,248700.0],["2023-10-19",394.19,394.19,376.62,380.94,323900.0],["2023-10-20",387.55,390.83,376.97,383.09,377300.0],["2023-10-23",382.51,388.37,374.93,378.56,198000.0],["2023-10-24",383.15,383.15,372.07,381.31,286600.0],["2023-10-25",377.87,382.76,359.29,370.43,607200.0],["2023-10-26",370.86,382.06,368.0,377.09,846700.0],["2023-10-27",377.0,382.97,341.26,344.26,839000.0],["2023-10-30",359.18,363.26,346.34,357.25,884300.0],["2023-10-31",363.76,373.55,354.32,358.49,477800.0],["2023-11-01",364.65,379.93,364.62,379.93,473100.0],["2023-11-02",384.97,387.69,376.91,377.62,354700.0],["2023-11-03",382.94,392.41,381.67,388.03,305500.0],["2023-11-06",387.36,392.5,376.66,383.06,241600.0],["2023-11-07",382.39,393.52,378.38,387.81,233700.0],["2023-11-08",390.4,395.64,385.59,388.99,284000.0],["2023-11-09",391.3,392.0,382.77,383.08,224000.0],["2023-11-10",384.84,397.84,384.84,395.92,285300.0],["2023-11-13",391.88,401.75,391.2,401.14,167300.0],["2023-11-14",409.9,417.82,409.9,412.28,272400.0],["2023-11-15",413.51,422.92,410.37,417.63,363300.0],["2023-11-16",417.61,418.88,404.41,411.7,234600.0],["2023-11-17",413.43,418.38,411.4,416.37,202500.0],["2023-11-20",415.89,421.57,415.32,419.57,143600.0],["2023-11-21",417.96,424.06,414.05,422.57,126100.0],["2023-11-22",423.23,427.56,418.02,423.22,167300.0],["2023-11-24",422.75,427.82,421.92,424.11,62100.0],["2023-11-27",422.84,425.01,414.44,418.46,223600.0],["2023-11-28",416.39,418.64,397.42,403.94,398300.0],["2023-11-29",408.64,411.85,382.92,383.93,689200.0],["2023-11-30",383.93,392.63,377.19,390.39,527200.0],["2023-12-01",388.48,417.21,387.01,416.67,399100.0],["2023-12-04",414.44,428.79,410.0,425.32,358400.0],["2023-12-05",423.96,428.66,416.82,418.88,265100.0],["2023-12-06",421.88,424.1,387.75,390.06,547400.0],["2023-12-07",389.94,390.87,378.8,390.37,492800.0],["2023-12-08",388.59,399.99,385.5,391.5,327200.0],["2023-12-11",391.04,404.8,391.04,397.45,218500.0],["2023-12-12",396.22,408.5,394.66,403.85,280500.0],["2023-12-13",403.47,403.47,389.95,398.78,371500.0],["2023-12-14",400.17,411.37,400.17,406.51,347200.0],["2023-12-15",409.14,426.65,407.73,414.85,582800.0],["2023-12-18",414.85,426.81,413.54,417.58,296500.0],["2023-12-19",419.5,431.17,419.5,428.04,206100.0],["2023-12-20",421.09,450.8,420.85,436.54,475300.0],["2023-12-21",440.57,452.4,439.9,450.67,225300.0],["2023-12-22",453.06,459.34,449.24,451.85,236800.0],["2023-12-26",451.43,461.92,451.43,457.86,149700.0],["2023-12-27",457.33,460.45,450.28,451.64,168200.0],["2023-12-28",451.17,454.54,446.02,448.43,138800.0],["2023-12-29",446.53,450.4,437.32,438.22,161000.0],["2024-01-02",436.04,440.58,421.36,427.5,297400.0],["2024-01-03",422.96,426.77,417.21,418.79,225400.0],["2024-01-04",417.84,426.23,414.18,421.22,266200.0],["2024-01-05",421.23,426.06,417.5,419.14,164200.0],["2024-01-08",421.61,430.86,416.93,430.82,206300.0],["2024-01-09",427.09,439.03,427.01,430.07,200000.0],["2024-01-10",430.07,436.36,424.64,435.98,217700.0],["2024-01-11",437.75,437.75,425.59,433.65,203400.0],["2024-01-12",435.22,443.0,431.81,439.86,269500.0],["2024-01-16",436.96,445.95,433.46,437.99,235000.0],["2024-01-17",432.81,433.53,420.11,431.74,235200.0],["2024-01-18",435.81,449.12,434.29,441.53,239000.0],["2024-01-19",440.91,451.16,438.28,450.82,169100.0],["2024-01-22",457.9,469.87,457.9,468.91,271600.0],["2024-01-23",469.35,472.1,459.9,460.77,264000.0],["2024-01-24",465.13,466.09,452.22,452.37,149200.0],["2024-01-25",457.93,463.28,450.17,452.52,254100.0],["2024-01-26",452.52,453.48,444.98,450.15,157200.0],["2024-01-29",448.82,460.45,448.41,459.18,200500.0],["2024-01-30",455.67,459.12,452.11,453.03,263800.0],["2024-01-31",455.0,468.83,436.66,450.58,499800.0],["2024-02-01",450.58,469.35,441.24,467.45,406300.0],["2024-02-02",486.56,535.57,444.34,534.51,1005200.0],["2024-02-05",534.99,545.45,520.11,531.75,398400.0],["2024-02-06",530.05,540.45,521.0,530.76,343100.0],["2024-02-07",536.07,556.94,532.9,536.02,496800.0],["2024-02-08",535.75,553.68,533.87,553.1,315100.0],["2024-02-09",558.67,568.71,549.35,565.27,379500.0],["2024-02-12",571.64,571.64,552.43,560.4,290900.0],["2024-02-13",545.67,567.05,543.43,555.0,338900.0],["2024-02-14",556.83,568.85,556.83,562.47,251700.0],["2024-02-15",567.94,569.2,549.34,552.53,340200.0],["2024-02-16",548.07,554.8,538.54,540.73,289300.0],["2024-02-20",536.16,542.14,519.79,529.41,364900.0],["2024-02-21",526.99,549.02,525.42,547.33,274900.0],["2024-02-22",556.66,562.88,555.0,559.14,250200.0],["2024-02-23",562.57,566.99,557.95,563.59,180300.0],["2024-02-26",561.03,580.0,561.03,574.36,242600.0],["2024-02-27",575.0,580.0,566.68,570.4,234700.0],["2024-02-28",565.72,570.98,556.36,562.59,205900.0],["2024-02-29",566.58,581.54,564.98,575.4,409600.0],["2024-03-01",576.5,588.4,574.66,579.56,333200.0],["2024-03-04",582.28,595.68,581.67,584.01,199600.0],["2024-03-05",584.36,617.2,583.47,604.77,517700.0],["2024-03-06",605.38,628.34,605.01,605.92,392600.0],["2024-03-07",606.41,609.62,599.84,601.36,338200.0],["2024-03-08",604.0,606.8,582.62,583.67,261200.0],["2024-03-11",582.88,585.66,568.29,579.19,250700.0],["2024-03-12",580.98,598.77,578.66,596.11,178800.0],["2024-03-13",595.62,600.31,591.01,592.81,199600.0],["2024-03-14",594.83,596.37,579.92,588.7,237600.0],["2024-03-15",585.3,592.1,576.65,578.08,400100.0],["2024-03-18",573.0,582.22,558.98,560.75,308800.0],["2024-03-19",554.64,562.68,551.66,560.0,234100.0],["2024-03-20",557.39,572.64,556.67,568.0,464000.0],["2024-03-21",576.44,587.7,570.19,585.52,203400.0],["2024-03-22",585.49,586.61,576.33,585.93,166500.0],["2024-03-25",585.75,587.15,579.41,586.45,142300.0],["2024-03-26",590.28,594.44,581.54,587.48,231400.0],["2024-03-27",592.09,592.35,572.76,580.46,187800.0],["2024-03-28",581.28,586.67,574.1,585.0,209100.0],["2024-04-01",583.94,590.0,578.44,585.77,189900.0],["2024-04-02",580.79,583.6,567.53,576.86,235700.0],["2024-04-03",574.77,590.4,574.77,578.37,209700.0],["2024-04-04",578.37,594.69,571.07,571.66,279200.0],["2024-04-05",574.61,597.81,570.0,593.0,210800.0],["2024-04-08",596.57,605.89,591.15,598.0,255300.0],["2024-04-09",596.95,596.95,573.29,591.72,264200.0],["2024-04-10",582.96,588.23,573.42,581.0,222600.0],["2024-04-11",574.78,588.77,572.06,587.91,216400.0],["2024-04-12",581.64,585.64,571.46,577.72,237200.0],["2024-04-15",584.33,591.34,572.6,576.97,254900.0],["2024-04-16",576.11,576.96,554.44,556.27,302400.0],["2024-04-17",547.17,552.39,532.42,541.29,275600.0],["2024-04-18",545.46,545.46,522.11,522.53,341300.0],["2024-04-19",520.0,528.31,514.19,517.51,246100.0],["2024-04-22",522.39,534.16,519.0,522.62,240600.0],["2024-04-23",526.37,552.4,526.12,546.28,330100.0],["2024-04-24",542.31,549.72,504.65,527.83,774400.0],["2024-04-25",520.4,549.68,517.18,543.02,638300.0],["2024-04-26",452.09,479.83,425.16,428.81,2210500.0],["2024-04-29",425.61,433.08,406.06,416.1,1106100.0],["2024-04-30",415.53,415.53,396.0,396.83,864100.0],["2024-05-01",396.0,407.21,393.35,396.0,528700.0],["2024-05-02",400.83,409.94,387.99,405.95,638800.0],["2024-05-03",415.79,428.0,399.44,400.08,631700.0],["2024-05-06",406.84,406.84,388.37,393.26,533200.0],["2024-05-07",395.86,408.81,391.65,406.46,505900.0],["2024-05-08",401.13,415.94,400.0,413.31,464400.0],["2024-05-09",411.5,423.9,409.08,410.5,419300.0],["2024-05-10",410.8,417.94,409.84,410.65,264300.0],["2024-05-13",410.94,413.28,401.53,403.02,250000.0],["2024-05-14",405.44,408.68,397.06,405.21,282700.0],["2024-05-15",409.79,414.33,406.24,409.88,291800.0],["2024-05-16",408.43,409.42,403.86,407.81,258700.0],["2024-05-17",408.55,409.98,398.71,399.14,312600.0],["2024-05-20",399.8,406.71,396.06,398.28,328500.0],["2024-05-21",398.62,400.73,379.03,379.52,563700.0],["2024-05-22",379.52,379.95,370.65,377.26,974900.0],["2024-05-23",379.57,382.45,371.71,380.25,559400.0],["2024-05-24",385.76,400.17,379.07,400.0,650700.0],["2024-05-28",400.0,405.89,395.14,396.29,781800.0],["2024-05-29",391.68,401.55,384.61,396.95,519400.0],["2024-05-30",396.63,409.95,396.25,403.74,374600.0],["2024-05-31",404.76,411.27,396.0,409.48,424400.0],["2024-06-03",411.5,415.22,396.69,402.5,684900.0],["2024-06-04",442.24,460.33,424.26,429.33,865500.0],["2024-06-05",434.5,450.8,432.37,445.4,591100.0],["2024-06-06",444.0,453.25,434.76,452.61,455700.0],["2024-06-07",446.63,454.4,438.11,445.7,388100.0],["2024-06-10",443.58,454.76,441.07,449.01,398100.0],["2024-06-11",446.86,455.96,439.79,454.11,339500.0],["2024-06-12",458.06,470.94,457.08,462.01,332900.0],["2024-06-13",464.97,464.97,451.52,455.9,245500.0],["2024-06-14",450.59,453.02,429.07,452.74,463400.0],["2024-06-17",450.2,453.88,442.27,447.34,278400.0],["2024-06-18",446.47,455.15,443.99,454.0,255300.0],["2024-06-20",454.54,463.44,454.54,460.24,354600.0],["2024-06-21",460.24,463.47,452.33,460.61,295700.0],["2024-06-24",461.61,476.62,458.29,467.05,350400.0],["2024-06-25",464.35,468.97,458.65,466.94,208800.0],["2024-06-26",469.83,479.84,462.93,464.65,298000.0],["2024-06-27",464.65,473.7,454.76,458.7,365700.0],["2024-06-28",463.13,477.51,463.13,474.29,1001500.0],["2024-07-01",474.29,480.2,468.69,471.47,280000.0],["2024-07-02",472.35,474.69,463.78,466.37,209200.0],["2024-07-03",464.71,480.12,464.71,470.22,166000.0],["2024-07-05",471.38,471.44,459.17,464.23,221700.0],["2024-07-08",464.02,468.22,444.02,459.6,440400.0],["2024-07-09",460.43,460.43,437.82,438.51,520900.0],["2024-07-10",441.09,443.26,432.44,440.47,383300.0],["2024-07-11",446.87,457.26,441.37,450.68,340600.0],["2024-07-12",453.7,462.89,450.42,455.02,271200.0],["2024-07-15",458.75,482.1,458.75,480.64,338200.0],["2024-07-16",483.8,510.76,480.6,509.42,428900.0],["2024-07-17",500.58,507.0,478.32,483.74,530500.0],["2024-07-18",483.37,490.6,469.7,482.42,622400.0],["2024-07-19",482.64,488.34,476.09,485.21,388000.0],["2024-07-22",487.56,494.44,475.03,490.51,352000.0],["2024-07-23",488.41,501.7,480.09,482.29,484600.0],["2024-07-24",482.31,499.5,460.05,482.56,549000.0],["2024-07-25",479.14,506.49,475.43,489.11,1130400.0],["2024-07-26",396.3,427.67,386.01,396.43,2671900.0],["2024-07-29",397.33,407.14,381.74,386.21,880100.0],["2024-07-30",389.99,414.18,389.99,408.61,667400.0],["2024-07-31",412.22,427.78,409.53,417.85,593700.0],["2024-08-01",421.8,425.21,390.04,395.01,657700.0],["2024-08-02",386.0,388.01,368.75,383.24,552900.0],["2024-08-05",364.43,393.62,358.9,377.94,496000.0],["2024-08-06",381.54,398.84,375.05,389.99,452900.0],["2024-08-07",394.22,399.38,378.76,381.15,307500.0],["2024-08-08",385.86,389.17,378.71,384.71,349500.0],["2024-08-09",384.07,386.86,369.56,371.11,397200.0],["2024-08-12",369.49,372.16,360.91,367.6,385100.0],["2024-08-13",370.87,380.07,368.02,374.8,443400.0],["2024-08-14",377.66,380.01,369.05,375.3,212900.0],["2024-08-15",379.89,394.21,379.48,386.63,353900.0],["2024-08-16",385.49,395.86,382.99,392.49,347700.0],["2024-08-19",392.36,392.36,385.7,389.75,213800.0],["2024-08-20",390.0,392.44,379.16,384.19,262500.0],["2024-08-21",391.36,399.05,385.63,397.52,165300.0],["2024-08-22",396.85,400.17,391.0,394.27,183900.0],["2024-08-23",398.0,405.05,393.91,402.33,215200.0],["2024-08-26",403.07,407.92,392.0,392.49,202000.0],["2024-08-27",387.98,387.98,370.42,374.7,345700.0],["2024-08-28",374.78,376.85,369.56,371.34,239600.0],["2024-08-29",374.0,374.93,367.91,374.27,423400.0],["2024-08-30",374.53,380.6,363.82,375.83,509500.0],["2024-09-03",373.62,388.94,372.25,380.58,386200.0],["2024-09-04",405.27,420.51,397.61,417.31,734300.0],["2024-09-05",411.03,411.03,387.78,398.37,584500.0],["2024-09-06",399.77,408.67,392.34,402.39,341400.0],["2024-09-09",405.7,414.2,403.93,410.82,307500.0],["2024-09-10",410.77,420.23,407.09,415.64,339300.0],["2024-09-11",415.21,422.3,397.61,421.14,235900.0],["2024-09-12",422.05,425.07,417.26,420.18,271400.0],["2024-09-13",424.17,436.52,423.1,432.49,221900.0],["2024-09-16",433.11,439.57,431.3,434.81,216600.0],["2024-09-17",439.89,448.83,436.08,438.37,288300.0],["2024-09-18",441.71,458.07,434.09,444.29,332700.0],["2024-09-19",455.8,465.74,451.18,453.83,264200.0],["2024-09-20",449.32,449.32,430.27,436.78,530500.0],["2024-09-23",440.54,442.39,434.21,441.54,352100.0],["2024-09-24",443.93,456.21,442.14,455.73,419400.0],["2024-09-25",458.03,462.63,448.58,450.27,285600.0],["2024-09-26",455.58,460.73,425.12,431.28,393200.0],["2024-09-27",436.6,447.0,428.03,434.62,225400.0],["2024-09-30",436.49,448.68,430.07,437.26,310100.0],["2024-10-01",433.39,435.0,423.3,433.68,279000.0],["2024-10-02",432.2,436.81,426.07,430.14,291200.0],["2024-10-03",429.35,433.22,423.38,426.36,315700.0],["2024-10-04",431.77,436.85,421.89,428.14,401200.0],["2024-10-07",424.12,427.37,414.68,424.84,233500.0],["2024-10-08",427.51,441.43,426.83,436.81,182400.0],["2024-10-09",451.07,453.77,445.87,447.83,361900.0],["2024-10-10",445.01,446.13,437.33,440.85,205800.0],["2024-10-11",442.35,464.13,434.71,463.37,273800.0],["2024-10-14",459.61,464.24,453.09,461.97,247800.0],["2024-10-15",462.73,465.33,451.84,452.66,279300.0],["2024-10-16",461.5,472.85,458.31,459.66,219700.0],["2024-10-17",456.42,460.93,446.28,446.68,219100.0],["2024-10-18",447.68,447.68,434.55,436.69,297200.0],["2024-10-21",429.4,430.2,421.63,422.58,276600.0],["2024-10-22",417.61,430.9,414.87,429.89,409700.0],["2024-10-23",421.32,426.0,412.6,412.89,649300.0],["2024-10-24",414.8,419.33,410.95,414.43,825300.0],["2024-10-25",439.79,469.34,420.93,461.65,1116500.0],["2024-10-28",464.67,482.57,463.23,479.38,573500.0],["2024-10-29",479.99,483.58,471.11,476.99,507700.0],["2024-10-30",474.11,507.24,474.11,491.33,536500.0],["2024-10-31",485.21,491.87,484.22,488.61,259600.0],["2024-11-01",493.9,497.03,479.39,480.69,262600.0],["2024-11-04",477.49,493.65,476.05,486.14,188900.0],["2024-11-05",485.31,500.92,485.31,500.83,184400.0],["2024-11-06",599.91,624.55,536.28,568.02,750700.0],["2024-11-07",568.61,568.61,543.27,545.09,663800.0],["2024-11-08",555.56,558.43,543.81,544.89,447500.0],["2024-11-11",547.63,569.65,547.63,558.1,312200.0],["2024-11-12",556.51,558.04,539.46,545.73,281900.0],["2024-11-13",547.75,548.13,536.45,537.2,234300.0],["2024-11-14",539.35,547.16,534.95,542.32,179600.0],["2024-11-15",536.03,540.0,519.57,522.37,337100.0],["2024-11-18",522.56,530.0,516.27,518.17,253400.0],["2024-11-19",514.57,519.59,512.02,515.88,187000.0],["2024-11-20",512.13,532.76,511.73,530.0,271600.0],["2024-11-21",537.77,560.82,537.77,549.19,588500.0],["2024-11-22",551.5,553.95,540.28,541.69,267500.0],["2024-11-25",548.87,566.83,544.24,557.27,308500.0],["2024-11-26",552.11,568.31,545.0,565.96,317300.0],["2024-11-27",566.15,578.27,554.55,564.38,421200.0],["2024-11-29",577.38,587.87,568.21,569.08,160700.0],["2024-12-02",581.12,581.12,551.94,557.74,188700.0],["2024-12-03",540.81,553.0,536.93,547.97,470600.0],["2024-12-04",544.21,551.79,530.42,542.36,383000.0],["2024-12-05",550.75,550.75,516.12,516.83,314400.0],["2024-12-06",524.94,532.87,510.4,515.93,350000.0],["2024-12-09",519.33,521.03,508.35,516.18,631000.0],["2024-12-10",514.69,525.88,513.28,522.97,357900.0],["2024-12-11",529.18,529.18,520.79,521.47,368900.0],["2024-12-12",520.95,527.69,510.93,524.08,191900.0],["2024-12-13",524.77,534.32,519.37,528.65,254000.0],["2024-12-16",525.65,537.12,520.18,536.31,308500.0],["2024-12-17",536.85,538.58,526.67,532.83,324800.0],["2024-12-18",535.95,545.12,508.66,510.69,433500.0],["2024-12-19",515.62,527.23,493.39,494.93,335200.0],["2024-12-20",491.12,494.0,451.47,473.4,1210500.0],["2024-12-23",473.4,474.58,458.89,464.85,396200.0],["2024-12-24",464.04,476.36,464.04,476.03,98800.0],["2024-12-26",474.11,481.19,470.28,476.17,311300.0],["2024-12-27",470.13,476.49,465.87,475.31,151500.0],["2024-12-30",470.64,470.64,453.71,459.4,390400.0],["2024-12-31",460.57,465.13,454.35,455.73,256300.0],["2025-01-02",458.32,461.76,443.31,445.33,357100.0],["2025-01-03",448.68,468.13,445.79,465.28,316600.0],["2025-01-06",471.07,480.72,464.2,471.3,422100.0],["2025-01-07",465.96,468.35,452.34,458.25,342300.0],["2025-01-08",453.61,455.86,447.41,448.22,293100.0],["2025-01-10",443.53,450.8,440.02,450.66,208500.0],["2025-01-13",447.34,469.65,445.99,462.87,240600.0],["2025-01-14",466.16,471.51,459.62,470.85,207800.0],["2025-01-15",488.08,493.5,478.15,484.21,488600.0],["2025-01-16",481.27,495.49,480.48,493.04,193700.0],["2025-01-17",481.67,492.23,478.99,486.89,593600.0],["2025-01-21",492.95,507.39,484.51,505.6,648100.0],["2025-01-22",501.87,507.13,486.46,495.7,362200.0],["2025-01-23",508.71,508.71,494.12,501.55,184000.0],["2025-01-24",497.8,503.0,487.75,494.3,199000.0],["2025-01-27",491.73,507.79,491.73,499.83,296700.0],["2025-01-28",503.04,503.04,492.75,495.82,286400.0],["2025-01-29",497.05,497.27,478.54,481.41,308900.0],["2025-01-30",482.58,495.07,474.64,495.0,328400.0],["2025-01-31",494.19,504.4,476.54,480.11,575200.0],["2025-02-03",532.99,532.99,461.82,470.41,1139100.0],["2025-02-04",466.86,481.71,465.11,479.27,404800.0],["2025-02-05",481.99,503.51,481.7,503.01,525400.0],["2025-02-06",509.99,538.03,499.02,508.47,639000.0],["2025-02-07",511.0,511.0,489.19,489.51,274800.0],["2025-02-10",494.18,497.42,482.42,495.99,264600.0],["2025-02-11",496.24,497.05,489.71,492.55,211800.0],["2025-02-12",483.01,489.96,476.77,476.9,334000.0],["2025-02-13",476.06,483.44,465.34,482.19,324300.0],["2025-02-14",482.96,494.7,482.96,487.53,243500.0],["2025-02-18",488.67,507.39,488.67,504.96,291800.0],["2025-02-19",496.84,499.1,476.38,476.4,402200.0],["2025-02-20",473.14,473.14,449.12,453.9,365800.0],["2025-02-21",450.24,450.24,387.65,406.65,1255000.0],["2025-02-24",415.61,421.0,408.38,420.35,547000.0],["2025-02-25",418.5,420.92,395.51,410.42,615100.0],["2025-02-26",414.04,430.35,402.24,404.34,738000.0],["2025-02-27",407.31,412.77,397.42,397.91,284400.0],["2025-02-28",398.86,420.09,394.58,409.44,506300.0],["2025-03-03",411.0,419.68,388.82,390.34,386300.0],["2025-03-04",391.0,405.81,371.73,397.14,722700.0],["2025-03-05",398.73,402.04,382.82,395.19,646000.0],["2025-03-06",392.48,399.04,380.92,382.61,435900.0],["2025-03-07",385.61,391.12,367.36,375.92,458600.0],["2025-03-10",369.91,377.51,365.53,366.6,666100.0],["2025-03-11",365.61,372.58,359.98,361.59,603900.0],["2025-03-12",370.0,378.77,361.72,370.19,785300.0],["2025-03-13",368.47,368.47,347.11,352.36,673600.0],["2025-03-14",360.2,360.2,347.13,353.64,638000.0],["2025-03-17",352.4,359.58,345.77,358.7,501600.0],["2025-03-18",355.41,358.39,346.09,349.29,376500.0],["2025-03-19",359.52,359.52,343.61,350.65,650800.0],["2025-03-20",345.73,354.66,342.68,352.28,553900.0],["2025-03-21",346.47,363.38,344.35,362.9,539200.0],["2025-03-24",370.03,381.81,365.0,381.49,378200.0],["2025-03-25",379.62,385.48,370.76,378.49,548100.0],["2025-03-26",377.53,384.24,372.97,377.04,675200.0],["2025-03-27",375.5,379.25,368.14,376.0,708100.0],["2025-03-28",375.27,375.27,356.8,359.0,453400.0],["2025-03-31",352.5,360.44,345.65,349.43,752900.0],["2025-04-01",348.97,361.94,344.77,354.77,855000.0],["2025-04-02",346.9,374.78,346.9,370.82,529800.0],["2025-04-03",348.24,357.0,307.73,319.97,1022100.0],["2025-04-04",306.0,330.16,287.5,322.38,1959800.0],["2025-04-07",317.65,355.71,304.4,325.31,901200.0],["2025-04-08",337.3,342.33,317.24,323.07,528500.0],["2025-04-09",317.03,386.01,316.24,374.8,937800.0],["2025-04-10",362.61,366.91,334.59,351.45,672100.0],["2025-04-11",346.87,346.87,321.73,330.37,850400.0],["2025-04-14",344.06,348.63,330.82,340.64,480600.0],["2025-04-15",336.41,342.36,324.55,330.72,399500.0],["2025-04-16",324.47,325.9,311.02,318.5,528500.0],["2025-04-17",321.49,337.01,321.49,334.55,426900.0],["2025-04-21",328.7,328.93,314.67,326.66,414900.0],["2025-04-22",327.15,335.67,323.01,331.28,339100.0],["2025-04-23",344.05,362.49,336.92,341.48,558300.0],["2025-04-24",339.21,354.78,335.01,354.22,559800.0],["2025-04-25",265.67,276.0,229.21,245.63,4569500.0],["2025-04-28",245.33,249.44,236.35,237.11,1852900.0],["2025-04-29",233.38,239.45,229.12,236.65,2004000.0],["2025-04-30",234.98,244.87,229.17,244.0,1877900.0],["2025-05-01",238.53,242.76,231.69,240.16,1466800.0],["2025-05-02",246.0,267.9,244.94,262.33,1588000.0],["2025-05-05",260.98,266.0,258.94,259.15,596600.0],["2025-05-06",256.25,261.71,251.67,254.53,479500.0],["2025-05-07",255.39,260.99,255.0,259.97,741300.0],["2025-05-08",260.53,271.16,259.6,265.79,545700.0],["2025-05-09",263.71,268.13,260.34,260.62,479300.0],["2025-05-12",286.71,305.39,285.04,292.91,1673000.0],["2025-05-13",293.1,294.83,284.88,285.05,623400.0],["2025-05-14",283.43,291.81,278.26,288.99,634500.0],["2025-05-15",283.89,288.01,276.96,279.7,658300.0],["2025-05-16",282.0,286.81,278.83,285.1,412900.0],["2025-05-19",279.34,285.29,278.0,281.49,598700.0],["2025-05-20",281.49,283.8,276.68,277.58,314000.0],["2025-05-21",274.5,275.96,268.38,268.75,408600.0],["2025-05-22",268.94,269.18,262.63,268.04,434300.0],["2025-05-23",261.24,265.19,260.29,264.32,427900.0],["2025-05-27",269.26,277.89,266.14,275.01,904900.0],["2025-05-28",275.62,277.02,267.65,268.1,411900.0],["2025-05-29",271.5,277.71,266.92,270.03,481600.0],["2025-05-30",270.03,273.57,261.7,264.41,532600.0],["2025-06-02",269.0,269.41,257.03,264.23,647900.0],["2025-06-03",264.34,273.11,260.71,267.99,714100.0],["2025-06-04",267.47,269.0,260.37,265.08,678400.0],["2025-06-05",252.0,259.12,248.37,253.45,1174900.0],["2025-06-06",257.5,260.69,251.31,251.43,826700.0],["2025-06-09",255.39,259.77,250.7,256.5,942000.0],["2025-06-10",260.51,265.4,257.62,263.45,944800.0],["2025-06-11",265.4,267.7,252.33,255.16,725900.0],["2025-06-12",252.77,259.98,249.0,259.98,547700.0],["2025-06-13",256.13,265.14,256.13,260.81,685600.0],["2025-06-16",263.21,267.27,260.7,265.61,879600.0],["2025-06-17",263.4,268.54,261.14,262.23,491600.0],["2025-06-18",262.37,265.56,256.08,260.48,1207500.0],["2025-06-20",262.66,263.98,256.2,256.4,771000.0],["2025-06-23",254.76,270.99,253.83,270.0,708300.0],["2025-06-24",271.96,276.19,269.87,275.18,513400.0],["2025-06-25",275.18,276.4,267.14,270.09,681700.0],["2025-06-26",272.8,275.78,269.18,270.74,307500.0],["2025-06-27",271.69,277.54,270.75,277.26,1143600.0],["2025-06-30",277.94,279.0,273.02,273.99,482200.0],["2025-07-01",273.99,294.18,271.26,285.97,578800.0],["2025-07-02",287.04,296.26,282.93,293.8,594900.0],["2025-07-03",294.15,298.05,289.74,294.79,309100.0],["2025-07-07",290.39,294.24,283.24,285.89,736000.0],["2025-07-08",285.16,297.62,283.03,294.89,545100.0],["2025-07-09",295.99,302.22,293.8,301.66,409300.0],["2025-07-10",303.91,313.52,300.09,306.78,703700.0],["2025-07-11",301.96,305.37,300.25,303.28,392700.0],["2025-07-14",300.01,301.08,291.95,293.07,609200.0],["2025-07-15",294.65,297.98,288.92,289.92,709000.0],["2025-07-16",293.72,297.87,284.99,285.78,637800.0],["2025-07-17",289.13,298.22,288.05,291.65,481700.0],["2025-07-18",295.07,295.76,285.65,288.1,661700.0],["2025-07-21",289.74,297.25,286.15,287.8,458400.0],["2025-07-22",289.77,305.4,289.77,304.42,554400.0],["2025-07-23",307.26,313.54,305.63,310.98,982900.0],["2025-07-24",306.83,312.6,302.29,311.79,1189600.0],["2025-07-25",349.21,355.0,312.89,333.61,2068500.0],["2025-07-28",334.0,334.0,320.92,323.23,970900.0],["2025-07-29",322.27,322.32,308.84,315.23,682600.0],["2025-07-30",315.51,319.59,300.57,302.68,904500.0],["2025-07-31",300.0,304.65,298.13,302.24,486600.0],["2025-08-01",297.12,299.6,287.05,293.09,599300.0],["2025-08-04",299.14,302.7,292.06,300.81,390100.0],["2025-08-05",300.15,303.25,295.11,299.08,572200.0],["2025-08-06",299.47,301.27,294.14,294.72,508900.0],["2025-08-07",298.27,299.02,282.9,284.3,523800.0],["2025-08-08",283.68,287.28,280.77,283.72,233400.0],["2025-08-11",283.86,286.89,278.2,281.49,286400.0],["2025-08-12",284.47,301.42,283.95,301.21,689700.0],["2025-08-13",301.14,317.24,300.55,313.21,1064700.0],["2025-08-14",307.62,308.58,297.1,305.27,440900.0],["2025-08-15",306.47,308.34,299.13,299.4,259400.0],["2025-08-18",300.18,301.6,295.51,295.74,260900.0],["2025-08-19",300.39,314.05,296.07,307.88,714500.0],["2025-08-20",302.88,305.58,292.11,293.44,516200.0],["2025-08-21",290.32,296.08,287.01,293.95,404700.0],["2025-08-22",294.16,324.1,293.33,320.27,778800.0],["2025-08-25",318.96,322.88,308.22,308.66,844500.0],["2025-08-26",306.52,312.11,303.01,307.78,506500.0],["2025-08-27",304.86,312.62,300.56,302.79,382200.0],["2025-08-28",304.59,305.27,286.45,292.36,748800.0],["2025-08-29",292.17,302.1,291.74,296.46,685900.0],["2025-09-02",289.76,295.83,289.41,292.47,550400.0],["2025-09-03",291.17,296.14,289.12,291.13,332400.0],["2025-09-04",290.71,297.61,283.0,297.2,443900.0],["2025-09-05",305.0,317.45,305.0,313.15,752300.0],["2025-09-08",312.48,313.25,305.87,312.06,562600.0],["2025-09-09",312.13,313.39,302.89,306.24,508200.0],["2025-09-10",312.36,313.56,299.5,307.41,412000.0],["2025-09-11",307.57,318.4,307.57,315.78,491200.0],["2025-09-12",313.41,315.25,309.2,312.63,343100.0],["2025-09-15",313.17,320.0,310.71,319.5,565300.0],["2025-09-16",322.4,329.62,315.83,328.6,756800.0],["2025-09-17",321.91,330.0,307.64,308.15,720200.0],["2025-09-18",312.59,322.14,310.0,314.83,421500.0],["2025-09-19",315.09,315.09,307.18,310.04,413300.0],["2025-09-22",309.78,309.78,301.01,302.82,561800.0],["2025-09-23",303.0,311.38,299.38,302.35,324500.0],["2025-09-24",300.3,307.87,298.43,300.08,244100.0],["2025-09-25",297.31,302.57,295.23,301.31,261700.0],["2025-09-26",302.01,308.59,280.91,293.57,722200.0],["2025-09-29",297.54,297.54,285.0,294.65,677800.0],["2025-09-30",293.79,299.66,289.0,299.36,472100.0],["2025-10-01",294.7,295.2,286.27,293.88,573900.0],["2025-10-02",293.15,297.07,289.84,293.9,497400.0],["2025-10-03",294.88,307.27,294.36,297.42,509700.0],["2025-10-06",297.73,314.09,293.19,309.28,615400.0],["2025-10-07",308.37,314.02,302.66,305.58,325300.0],["2025-10-08",305.39,325.65,298.34,322.4,663800.0],["2025-10-09",320.56,322.87,309.92,315.38,295600.0],["2025-10-10",317.4,318.49,292.42,294.23,402400.0],["2025-10-13",300.26,303.41,295.21,296.5,240200.0],["2025-10-14",291.75,300.93,291.01,298.06,388500.0],["2025-10-15",306.19,306.19,295.95,296.77,399400.0],["2025-10-16",304.95,309.0,299.04,304.31,597300.0],["2025-10-17",301.62,309.0,301.62,306.64,490900.0],["2025-10-20",307.75,320.39,307.75,310.39,374500.0],["2025-10-21",308.71,320.7,308.59,318.53,398900.0],["2025-10-22",315.45,321.05,308.93,309.34,526700.0],["2025-10-23",305.54,308.84,287.1,291.98,683300.0],["2025-10-24",296.23,298.79,289.12,290.15,396700.0],["2025-10-27",290.79,292.96,285.0,289.32,500400.0],["2025-10-28",291.44,291.63,283.77,284.33,543500.0],["2025-10-29",284.35,290.09,276.0,277.36,1352600.0],["2025-10-30",278.0,288.56,266.08,283.47,1741400.0],["2025-10-31",278.07,295.55,275.11,292.5,664600.0],["2025-11-03",291.2,291.57,276.46,284.58,472600.0],["2025-11-04",282.25,288.88,277.53,288.23,483300.0],["2025-11-05",284.71,289.62,275.11,282.93,410600.0],["2025-11-06",281.55,282.5,272.39,273.81,480700.0],["2025-11-07",274.0,284.11,270.1,282.31,357800.0],["2025-11-10",283.29,283.29,270.19,277.61,567000.0],["2025-11-11",280.13,281.97,272.84,280.93,377000.0],["2025-11-12",283.0,289.75,282.9,285.04,295700.0],["2025-11-13",281.74,287.34,270.67,271.98,486600.0],["2025-11-14",270.0,272.29,264.19,267.92,417900.0],["2025-11-17",268.18,272.12,259.37,262.31,556800.0],["2025-11-18",261.46,267.9,257.78,261.48,371900.0],["2025-11-19",260.72,264.49,251.28,253.25,611300.0],["2025-11-20",257.0,260.69,249.32,250.48,306800.0],["2025-11-21",250.48,277.55,250.48,271.46,727200.0],["2025-11-24",270.1,274.05,267.14,272.05,406200.0],["2025-11-25",272.62,280.58,267.48,279.79,269600.0],["2025-11-26",275.75,284.04,275.75,279.47,319600.0],["2025-11-28",280.62,284.3,277.64,281.56,175700.0],["2025-12-01",277.73,299.99,276.69,293.15,501800.0],["2025-12-02",308.23,315.95,293.17,314.5,973700.0],["2025-12-03",315.42,330.65,312.76,326.22,981200.0],["2025-12-04",325.48,336.43,324.89,328.43,765600.0],["2025-12-05",325.69,334.5,325.69,330.91,544700.0],["2025-12-08",335.69,339.79,329.83,331.58,476000.0],["2025-12-09",333.58,334.58,326.89,329.65,356500.0],["2025-12-10",329.61,351.35,324.61,347.98,528600.0],["2025-12-11",347.79,358.5,340.0,343.66,628700.0],["2025-12-12",344.32,349.16,339.05,345.05,436800.0],["2025-12-15",344.53,345.85,334.27,339.57,430600.0],["2025-12-16",344.71,344.71,334.81,339.77,392700.0],["2025-12-17",337.57,340.35,327.56,328.0,435700.0],["2025-12-18",332.62,336.59,325.87,329.04,609600.0],["2025-12-19",329.09,329.09,316.14,320.29,869100.0],["2025-12-22",321.29,331.62,319.33,330.63,472500.0],["2025-12-23",328.53,333.49,325.5,328.31,291400.0],["2025-12-24",323.74,331.0,323.1,329.94,154300.0],["2025-12-26",327.26,331.11,325.68,331.02,166800.0],["2025-12-29",330.61,334.4,324.87,331.34,355200.0],["2025-12-30",329.24,333.4,327.45,332.34,385700.0],["2025-12-31",329.06,333.23,325.75,326.52,290800.0],["2026-01-02",327.01,337.53,323.09,337.17,257800.0],["2026-01-05",336.41,358.18,332.59,353.01,508800.0],["2026-01-06",357.94,368.4,357.44,365.62,870400.0],["2026-01-07",364.18,369.83,354.42,357.68,437500.0],["2026-01-08",350.88,367.81,346.59,366.69,407000.0],["2026-01-09",369.63,376.3,362.17,366.96,435500.0],["2026-01-12",366.4,372.48,361.37,365.68,321100.0],["2026-01-13",362.02,367.12,354.55,356.58,626500.0],["2026-01-14",353.89,362.87,350.43,358.22,503300.0],["2026-01-15",361.0,363.6,356.58,358.75,364600.0],["2026-01-16",354.48,358.51,346.52,350.89,533000.0],["2026-01-20",345.92,348.92,337.77,340.8,547400.0],["2026-01-21",344.69,365.31,344.56,359.44,457200.0],["2026-01-22",359.44,369.64,357.15,360.34,505800.0],["2026-01-23",360.26,362.17,347.61,351.31,455600.0],["2026-01-26",350.21,355.91,340.94,346.48,379500.0],["2026-01-27",346.05,350.28,344.33,350.0,308100.0],["2026-01-28",351.93,354.99,345.68,349.87,373900.0],["2026-01-29",350.0,353.77,337.13,341.78,639900.0],["2026-01-30",337.29,341.29,334.24,334.87,497900.0],["2026-02-02",334.87,371.64,334.87,367.75,1046700.0],["2026-02-03",367.27,381.0,365.09,374.28,435000.0],["2026-02-04",374.85,406.18,374.85,405.95,1002600.0],["2026-02-05",406.82,412.57,398.0,404.75,649700.0],["2026-02-06",402.35,417.85,400.31,415.46,762700.0],["2026-02-09",414.83,416.51,401.8,409.6,822700.0],["2026-02-10",389.6,396.49,374.5,381.64,1407900.0],["2026-02-11",385.69,404.11,385.3,388.68,645900.0],["2026-02-12",396.45,396.45,357.64,379.08,821900.0],["2026-02-13",381.88,390.09,379.59,384.91,565000.0],["2026-02-17",387.05,394.35,383.86,388.35,403200.0],["2026-02-18",384.76,394.48,381.24,390.35,277700.0],["2026-02-19",387.91,395.27,387.91,392.67,249600.0],["2026-02-20",389.11,414.36,388.19,411.63,415600.0],["2026-02-23",407.51,410.61,389.61,397.0,522900.0],["2026-02-24",397.78,408.22,385.81,401.56,290600.0],["2026-02-25",404.43,404.43,380.0,384.33,814400.0],["2026-02-26",385.9,405.46,385.9,404.16,509900.0],["2026-02-27",400.37,410.48,397.44,405.39,471400.0],["2026-03-02",399.05,417.23,394.91,407.79,579400.0],["2026-03-03",396.16,415.73,391.18,414.06,429200.0],["2026-03-04",421.16,430.11,409.68,414.43,605100.0],["2026-03-05",408.06,411.87,390.47,396.62,572000.0],["2026-03-06",386.08,386.1,352.33,359.78,858200.0],["2026-03-09",353.53,369.61,338.39,368.78,1010800.0],["2026-03-10",366.97,374.41,353.67,356.03,711300.0],["2026-03-11",351.36,353.33,336.72,341.41,534900.0],["2026-03-12",332.75,338.0,314.58,315.75,944100.0],["2026-03-13",316.77,321.97,310.0,321.0,556900.0],["2026-03-16",326.77,329.98,317.42,327.71,435700.0],["2026-03-17",333.17,344.18,327.88,328.96,623900.0],["2026-03-18",325.83,331.35,321.97,322.63,464100.0],["2026-03-19",315.27,321.59,308.92,321.17,753000.0],["2026-03-20",323.12,323.97,313.93,318.63,563200.0],["2026-03-23",334.14,345.84,328.03,329.48,443900.0],["2026-03-24",322.79,341.66,321.27,330.26,403300.0],["2026-03-25",329.8,345.26,329.8,344.36,536100.0],["2026-03-26",339.3,344.83,331.19,336.78,411600.0],["2026-03-27",331.73,335.26,327.04,334.31,652800.0],["2026-03-30",338.05,343.54,332.34,336.01,527000.0],["2026-03-31",336.01,355.55,336.01,351.28,432500.0],["2026-04-01",355.89,365.79,353.86,354.88,453800.0],["2026-04-02",343.51,365.0,339.87,354.28,295600.0],["2026-04-06",351.92,372.46,350.75,372.05,455600.0],["2026-04-07",373.33,379.01,367.21,375.61,542800.0],["2026-04-08",389.15,408.0,388.91,400.31,688100.0],["2026-04-09",402.06,407.25,394.82,401.67,383500.0],["2026-04-10",402.41,405.99,397.64,401.85,296500.0],["2026-04-13",399.99,404.47,386.48,396.74,591100.0],["2026-04-14",402.4,409.0,391.91,404.47,523400.0],["2026-04-15",407.87,407.87,393.7,397.79,490000.0],["2026-04-16",401.6,423.81,401.01,422.56,671400.0],["2026-04-17",430.04,445.08,429.02,434.22,709500.0],["2026-04-20",431.66,448.01,430.18,446.33,448600.0],["2026-04-21",447.92,451.91,433.84,441.81,504900.0],["2026-04-22",449.36,449.38,429.16,431.46,551400.0],["2026-04-23",437.75,446.57,435.39,440.98,396300.0],["2026-04-24",442.08,450.0,434.8,442.44,358100.0],["2026-04-27",443.06,454.88,443.06,444.32,354800.0],["2026-04-28",446.33,448.62,435.8,443.32,367100.0],["2026-04-29",441.4,451.32,417.27,422.04,681800.0],["2026-04-30",444.86,451.97,417.02,448.82,737200.0],["2026-05-01",454.31,457.99,440.88,441.26,427600.0],["2026-05-04",433.96,434.52,403.34,405.09,533800.0],["2026-05-05",407.5,426.4,404.56,422.31,417500.0],["2026-05-06",431.42,454.22,430.52,449.4,693500.0],["2026-05-07",455.71,460.05,445.55,448.94,336600.0],["2026-05-08",449.78,453.11,443.86,449.8,212100.0],["2026-05-11",448.08,454.61,440.32,446.18,261300.0],["2026-05-12",445.12,445.46,420.42,434.98,428500.0],["2026-05-13",436.33,440.45,426.86,431.42,257000.0],["2026-05-14",436.94,462.48,425.83,459.29,504100.0],["2026-05-15",453.86,463.12,446.09,460.38,320800.0],["2026-05-18",459.24,464.63,453.43,458.31,266800.0],["2026-05-19",454.31,458.55,441.51,448.95,254800.0],["2026-05-20",455.36,471.73,452.46,466.47,433700.0],["2026-05-21",460.45,465.69,445.67,458.25,336600.0],["2026-05-22",459.17,466.65,448.0,456.23,367100.0],["2026-05-26",462.32,474.04,459.1,467.89,230700.0],["2026-05-27",472.77,480.89,467.55,474.0,314100.0],["2026-05-28",474.7,477.98,460.92,469.21,287100.0],["2026-05-29",466.3,477.61,460.56,472.37,418700.0],["2026-06-01",465.6,483.02,458.95,482.22,295700.0],["2026-06-02",483.14,485.0,468.54,471.15,472900.0],["2026-06-03",469.8,476.08,455.03,464.49,567900.0],["2026-06-04",472.49,474.49,460.07,471.43,280600.0],["2026-06-05",473.99,482.46,461.06,466.51,423400.0],["2026-06-08",470.22,489.43,466.25,480.68,331500.0],["2026-06-09",488.08,494.71,459.79,479.3,591000.0],["2026-06-10",440.0,475.2,430.01,463.7,751600.0],["2026-06-11",471.04,489.47,467.88,487.14,506000.0],["2026-06-12",487.79,490.07,477.36,482.87,383000.0],["2026-06-15",482.87,486.73,470.16,474.19,694600.0],["2026-06-16",472.04,476.6,455.75,457.02,363000.0],["2026-06-17",456.42,456.42,422.34,425.86,709600.0],["2026-06-18",435.61,439.73,430.49,435.12,501300.0],["2026-06-22",434.72,444.55,433.85,436.05,272800.0],["2026-06-23",437.29,440.16,430.12,430.87,296500.0],["2026-06-24",435.29,440.05,423.42,428.44,258600.0],["2026-06-25",432.44,444.81,429.06,433.69,245900.0],["2026-06-26",431.43,433.81,420.76,430.51,558600.0],["2026-06-29",428.37,434.96,420.8,425.71,333300.0],["2026-06-30",425.71,426.97,411.74,421.16,304400.0],["2026-07-01",427.74,429.5,410.14,418.15,428900.0],["2026-07-02",421.86,426.03,410.21,416.69,277600.0],["2026-07-06",417.42,422.8,412.69,417.89,235159.207536],["2026-07-07",422.32,422.32,414.86,416,345325.466865],["2026-07-08",416.01,422.27,401.53,414.65,596866.472253],["2026-07-09",421.52,428.01,419.36,421.29,261334.262781],["2026-07-10",425.15,428.93,415.76,420.82,348484.632253],["2026-07-13",427.74,435.07,420.56,432.06,321284.472522],["2026-07-14",434.79,436.07,426.405,432.73,355488.034808],["2026-07-15",429.37,434.03,410.805,417.05,544556.809385],["2026-07-16",424.45,439.2899,423.235,438.29,447446.070355],["2026-07-17",438.14,439.99,428.92,436.85,914233.678314],["2026-07-20",434.97,434.97,426.42,428.02,328765.327169],["2026-07-21",430.97,433.79,419.33,433.22,337358.431473],["2026-07-22",431.16,436.4,424.04,426.29,245000.534105],["2026-07-23",426.4,427.85,413.5257,426.55,337218.544556],["2026-07-24",426.17,431.415,414.6601,423.68,292151.786169],["2026-07-27",425.31,426.78,411.55,419.92,511756.510792],["2026-07-28",416.82,421.56,407.165,409.99,471603.758577],["2026-07-29",404.13,404.14,388.13,394.44,553986.223443],["2026-07-30",382.92,390,341.59,350.63,1415586.939843],["2026-07-31",361.65,361.65,342.175,347.63,821501.363499],["2026-08-03",348.11,360.36,345.42,360.1,594167.759782],["2026-08-04",360.9,374.97,360.9,374.33,720076.085234],["2026-08-05",369.13,374.6016,356.46,356.81,640691.242833],["2026-08-06",354.23,362.93,350.211,361.82,502316.959393],["2026-08-07",361.82,369.11,357.365,364.21,312016.446631],["2026-08-10",360.17,367.655,355.22,356.19,71752.386579],["2026-08-11",356.74,363.4,352.59,356.96,455363.370723],["2026-08-12",360.31,368.9831,358.08,364.66,369273.13194],["2026-08-13",365,384.1,365,380.22,760509.329381],["2026-08-14",375.01,385.895,375.01,384.32,610620.703737]]}