{"t":"SAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-21",26.875,32.125,26.875,28.0,3474200.0],["1995-11-22",28.5,29.875,28.375,29.375,622800.0],["1995-11-24",29.5,32.75,29.5,32.5,469600.0],["1995-11-27",33.0,33.0,29.75,30.25,424900.0],["1995-11-28",30.0,30.0,29.0,29.25,215400.0],["1995-11-29",29.125,29.25,28.0,28.375,163900.0],["1995-11-30",28.125,28.25,25.625,25.625,272600.0],["1995-12-01",26.0,28.25,26.0,27.75,199000.0],["1995-12-04",27.875,27.875,26.5,27.0,90000.0],["1995-12-05",26.75,27.125,25.875,26.125,92100.0],["1995-12-06",26.0,26.5,25.0,25.25,126200.0],["1995-12-07",25.125,25.125,24.125,24.75,165600.0],["1995-12-08",25.0,25.875,25.0,25.625,75200.0],["1995-12-11",25.75,26.5,25.25,26.375,51100.0],["1995-12-12",26.125,26.375,25.75,26.125,50100.0],["1995-12-13",26.125,26.625,26.125,26.5,48300.0],["1995-12-14",26.875,27.125,25.5,25.625,79300.0],["1995-12-15",25.625,25.625,24.75,24.75,151600.0],["1995-12-18",25.0,25.0,22.75,23.875,169300.0],["1995-12-19",24.0,24.25,23.875,23.875,46000.0],["1995-12-20",24.125,24.125,22.75,23.5,55700.0],["1995-12-21",23.625,23.75,23.5,23.75,30100.0],["1995-12-22",23.75,24.0,22.25,22.625,89900.0],["1995-12-26",22.25,22.875,21.5,22.625,149100.0],["1995-12-27",22.75,23.75,22.75,23.375,82300.0],["1995-12-28",23.5,23.875,23.0,23.25,102800.0],["1995-12-29",23.0,23.75,22.0,23.75,199300.0],["1996-01-02",23.75,24.375,23.25,24.0,36200.0],["1996-01-03",24.0,25.5,24.0,24.75,78900.0],["1996-01-04",24.5,24.875,23.75,24.0,52800.0],["1996-01-05",23.875,24.25,23.875,24.0,20600.0],["1996-01-08",24.125,24.25,24.0,24.125,6000.0],["1996-01-09",24.25,24.75,24.0,24.125,18500.0],["1996-01-10",24.25,24.25,23.5,23.5,42400.0],["1996-01-11",23.25,24.0,23.25,23.75,49200.0],["1996-01-12",24.0,24.0,23.125,23.25,66200.0],["1996-01-15",23.125,23.375,22.0,22.125,58800.0],["1996-01-16",22.125,22.25,21.875,22.125,56600.0],["1996-01-17",22.0,22.5,21.875,21.875,26200.0],["1996-01-18",21.75,22.125,21.75,22.0,12400.0],["1996-01-19",22.25,23.0,21.875,22.25,28200.0],["1996-01-22",22.5,22.75,22.25,22.5,16000.0],["1996-01-23",22.25,22.375,21.5,21.625,53000.0],["1996-01-24",21.5,21.625,20.875,21.5,88700.0],["1996-01-25",21.5,21.875,21.25,21.25,57000.0],["1996-01-26",21.25,21.625,21.125,21.5,19600.0],["1996-01-29",21.5,21.625,21.0,21.125,23700.0],["1996-01-30",21.0,21.625,21.0,21.25,16900.0],["1996-01-31",21.375,21.375,21.125,21.25,21900.0],["1996-02-01",21.125,21.25,21.125,21.25,18900.0],["1996-02-02",21.125,21.25,21.125,21.125,21900.0],["1996-02-05",21.25,21.25,21.0,21.125,23400.0],["1996-02-06",21.0,21.25,21.0,21.0,34800.0],["1996-02-07",21.0,21.125,20.5,20.5,89200.0],["1996-02-08",20.375,20.375,18.75,18.75,141300.0],["1996-02-09",18.75,19.0,17.375,18.375,113700.0],["1996-02-12",20.25,21.25,20.0,21.125,197100.0],["1996-02-13",21.25,22.625,21.0,22.375,138800.0],["1996-02-14",22.625,22.75,21.875,22.25,60000.0],["1996-02-15",22.25,22.25,20.75,20.75,70200.0],["1996-02-16",21.0,21.375,20.25,21.375,34700.0],["1996-02-20",21.375,21.375,21.0,21.125,26600.0],["1996-02-21",21.625,22.0,21.625,22.0,34400.0],["1996-02-22",22.125,22.25,21.25,21.25,25300.0],["1996-02-23",21.5,21.875,21.375,21.375,27000.0],["1996-02-26",21.5,22.25,21.25,22.25,28500.0],["1996-02-27",23.25,23.25,22.75,23.0,99900.0],["1996-02-28",22.75,23.0,22.25,22.5,46000.0],["1996-02-29",22.25,22.25,21.625,21.875,20300.0],["1996-03-01",21.875,22.125,21.0,21.375,74800.0],["1996-03-04",21.5,21.5,20.875,21.25,18500.0],["1996-03-05",21.25,21.375,21.0,21.125,18900.0],["1996-03-06",20.875,20.875,20.5,20.625,17900.0],["1996-03-07",20.625,21.0,20.625,21.0,13800.0],["1996-03-08",20.75,20.75,19.875,20.125,68300.0],["1996-03-11",20.0,20.5,19.375,19.5,134200.0],["1996-03-12",19.125,19.5,19.0,19.0,52900.0],["1996-03-13",19.125,19.25,18.75,19.0,98500.0],["1996-03-14",19.25,19.25,18.875,19.0,38900.0],["1996-03-15",19.0,19.125,18.875,18.875,27600.0],["1996-03-18",19.125,19.75,19.125,19.75,56400.0],["1996-03-19",19.75,20.25,19.75,19.875,119900.0],["1996-03-20",20.0,20.125,19.75,20.125,75400.0],["1996-03-21",20.625,21.0,20.5,20.75,67300.0],["1996-03-22",20.875,20.875,20.25,20.5,30600.0],["1996-03-25",20.625,20.625,20.0,20.125,23900.0],["1996-03-26",20.125,20.125,19.625,19.75,22900.0],["1996-03-27",19.625,19.625,19.0,19.125,33300.0],["1996-03-28",19.375,19.625,19.375,19.5,35600.0],["1996-03-29",19.5,20.5,19.375,20.125,62600.0],["1996-04-01",20.25,20.875,20.0,20.75,45900.0],["1996-04-02",20.625,20.875,20.5,20.625,13200.0],["1996-04-03",20.75,20.75,20.25,20.25,15800.0],["1996-04-04",20.25,20.625,20.25,20.375,6400.0],["1996-04-08",20.125,20.125,19.5,19.75,20300.0],["1996-04-09",19.75,19.75,19.25,19.25,23300.0],["1996-04-10",19.375,19.375,19.125,19.125,25100.0],["1996-04-11",19.125,19.25,19.0,19.0,34400.0],["1996-04-12",19.0,19.125,18.75,18.75,44200.0],["1996-04-15",18.875,19.125,18.875,19.0,17500.0],["1996-04-16",19.0,19.375,19.0,19.25,62300.0],["1996-04-17",19.25,19.25,18.875,19.0,50100.0],["1996-04-18",19.0,19.625,19.0,19.375,28800.0],["1996-04-19",19.625,19.75,19.125,19.125,57100.0],["1996-04-22",19.5,19.625,19.125,19.25,20900.0],["1996-04-23",19.625,20.875,19.625,20.375,126700.0],["1996-04-24",20.25,20.375,19.625,20.125,48200.0],["1996-04-25",20.0,20.125,18.75,19.0,508500.0],["1996-04-26",19.125,19.25,18.875,18.875,130100.0],["1996-04-29",19.25,19.375,19.0,19.125,27900.0],["1996-04-30",19.25,19.25,18.75,18.875,68500.0],["1996-05-01",18.75,19.5,18.75,19.125,50000.0],["1996-05-02",19.125,19.5,18.75,18.75,65800.0],["1996-05-03",19.0,19.0,18.625,18.875,78400.0],["1996-05-06",19.0,19.125,18.625,19.0,16300.0],["1996-05-07",18.875,19.125,18.625,18.625,17400.0],["1996-05-08",18.875,19.0,18.625,19.0,13300.0],["1996-05-09",19.0,19.125,18.75,19.0,44000.0],["1996-05-10",18.75,19.0,18.625,18.875,23200.0],["1996-05-13",19.125,19.25,18.875,18.875,131500.0],["1996-05-14",19.25,19.25,18.625,19.0,56900.0],["1996-05-15",18.875,19.0,18.5,18.5,36800.0],["1996-05-16",18.5,18.875,18.5,18.875,14200.0],["1996-05-17",19.0,19.0,18.625,18.625,16600.0],["1996-05-20",18.875,19.0,18.0,18.375,62000.0],["1996-05-21",18.25,18.875,18.25,18.875,55700.0],["1996-05-22",18.875,18.875,18.5,18.625,86200.0],["1996-05-23",18.75,18.75,18.5,18.5,20500.0],["1996-05-24",18.625,19.25,18.625,18.75,68000.0],["1996-05-28",18.75,18.875,18.5,18.5,18600.0],["1996-05-29",18.625,18.875,18.5,18.5,85400.0],["1996-05-30",18.5,19.0,18.25,19.0,53800.0],["1996-05-31",19.0,19.0,18.75,18.75,21400.0],["1996-06-03",18.75,19.0,18.625,18.875,36000.0],["1996-06-04",19.0,19.0,18.625,18.625,24200.0],["1996-06-05",18.75,19.125,18.625,18.875,62500.0],["1996-06-06",19.125,19.25,18.875,19.125,141200.0],["1996-06-07",18.875,19.0,18.25,18.375,51300.0],["1996-06-10",18.375,18.5,18.375,18.375,15100.0],["1996-06-11",18.5,18.5,18.25,18.25,18500.0],["1996-06-12",18.375,18.625,18.125,18.25,23900.0],["1996-06-13",18.5,19.375,18.25,19.375,128300.0],["1996-06-14",19.875,20.5,19.875,20.125,361600.0],["1996-06-17",20.25,20.375,20.0,20.0,73100.0],["1996-06-18",19.875,20.0,19.5,19.875,43900.0],["1996-06-19",19.875,20.125,19.75,20.0,41000.0],["1996-06-20",20.125,20.5,19.75,20.375,37500.0],["1996-06-21",20.625,21.0,20.25,20.375,59000.0],["1996-06-24",20.625,21.25,20.625,21.25,40900.0],["1996-06-25",21.5,22.125,20.625,22.0,145000.0],["1996-06-26",22.5,22.875,22.375,22.5,140600.0],["1996-06-27",23.0,23.0,22.5,22.5,49200.0],["1996-06-28",22.375,24.0,22.375,24.0,199600.0],["1996-07-01",23.75,23.75,22.75,22.875,55600.0],["1996-07-02",23.0,23.5,23.0,23.25,63200.0],["1996-07-03",23.5,24.0,23.5,23.75,110900.0],["1996-07-05",23.875,23.875,22.625,22.875,18100.0],["1996-07-08",22.625,22.75,22.0,22.375,29600.0],["1996-07-09",22.125,22.5,22.0,22.375,34000.0],["1996-07-10",22.625,22.625,22.125,22.5,46100.0],["1996-07-11",22.375,22.375,21.5,21.875,70900.0],["1996-07-12",21.625,21.75,21.0,21.625,30400.0],["1996-07-15",21.5,21.5,20.25,20.75,76400.0],["1996-07-16",20.5,20.5,19.125,19.75,49300.0],["1996-07-17",20.0,20.5,20.0,20.5,58500.0],["1996-07-18",20.375,22.0,20.375,21.625,22700.0],["1996-07-19",21.75,21.75,20.75,21.125,10800.0],["1996-07-22",21.0,21.0,20.875,21.0,16000.0],["1996-07-23",21.0,21.0,20.5,20.75,41600.0],["1996-07-24",20.5,23.0,20.375,22.5,179300.0],["1996-07-25",22.5,22.75,22.25,22.5,112500.0],["1996-07-26",22.5,23.0,22.5,22.625,43000.0],["1996-07-29",22.375,22.75,22.25,22.5,46600.0],["1996-07-30",22.375,22.375,22.0,22.125,52900.0],["1996-07-31",22.125,22.25,22.125,22.25,22500.0],["1996-08-01",22.25,22.5,22.125,22.5,34700.0],["1996-08-02",22.625,23.0,22.625,22.75,36600.0],["1996-08-05",23.0,23.125,22.75,23.0,15900.0],["1996-08-06",22.875,22.875,22.375,22.375,13600.0],["1996-08-07",22.5,22.5,22.0,22.25,21200.0],["1996-08-08",22.0,22.0,21.375,21.375,42100.0],["1996-08-09",21.5,21.625,21.375,21.625,36300.0],["1996-08-12",21.75,21.75,21.625,21.625,9200.0],["1996-08-13",21.625,22.0,21.625,21.875,12900.0],["1996-08-14",21.75,21.75,21.5,21.5,2200.0],["1996-08-15",21.5,21.875,21.5,21.75,8600.0],["1996-08-16",21.5,21.75,21.375,21.75,22400.0],["1996-08-19",21.75,21.75,21.25,21.375,6300.0],["1996-08-20",21.25,21.25,21.0,21.125,8500.0],["1996-08-21",21.125,21.125,20.625,20.75,8300.0],["1996-08-22",20.625,21.0,20.625,20.875,12900.0],["1996-08-23",21.0,21.0,20.75,21.0,5100.0],["1996-08-26",20.875,20.875,20.75,20.875,5000.0],["1996-08-27",20.75,21.25,20.75,21.0,6300.0],["1996-08-28",21.25,21.25,21.0,21.25,11100.0],["1996-08-29",21.125,21.25,21.0,21.0,3400.0],["1996-08-30",20.875,20.875,20.75,20.875,5900.0],["1996-09-03",20.625,20.75,20.625,20.625,6100.0],["1996-09-04",20.625,20.75,20.625,20.625,14800.0],["1996-09-05",20.5,20.625,20.25,20.375,4700.0],["1996-09-06",20.375,20.75,20.375,20.625,27900.0],["1996-09-09",20.625,21.25,20.625,21.0,10500.0],["1996-09-10",21.0,21.125,21.0,21.0,3500.0],["1996-09-11",21.0,21.25,21.0,21.0,13800.0],["1996-09-12",21.0,21.0,20.0,20.125,18700.0],["1996-09-13",20.125,20.125,20.0,20.125,13200.0],["1996-09-16",20.0,20.0,19.5,19.75,35100.0],["1996-09-17",19.75,19.75,19.375,19.5,9500.0],["1996-09-18",19.5,19.5,18.875,19.0,33300.0],["1996-09-19",19.0,19.125,18.75,19.0,29000.0],["1996-09-20",19.0,19.5,19.0,19.375,17400.0],["1996-09-23",19.375,19.375,19.125,19.25,6200.0],["1996-09-24",19.25,19.375,19.125,19.375,6000.0],["1996-09-25",19.5,19.5,19.0,19.125,6600.0],["1996-09-26",19.0,19.25,18.875,19.0,25300.0],["1996-09-27",18.875,19.125,18.75,19.0,31400.0],["1996-09-30",19.25,19.375,19.125,19.375,7800.0],["1996-10-01",19.625,20.125,19.5,19.875,28900.0],["1996-10-02",20.375,20.625,19.625,19.75,34300.0],["1996-10-03",19.75,20.125,19.75,19.875,10100.0],["1996-10-04",20.0,20.25,19.875,20.125,20800.0],["1996-10-07",20.0,20.0,19.375,19.375,12700.0],["1996-10-08",19.5,20.375,19.375,20.375,58000.0],["1996-10-09",20.125,20.125,19.875,20.0,68000.0],["1996-10-10",19.875,19.875,19.625,19.875,8500.0],["1996-10-11",19.75,20.0,19.75,19.75,30100.0],["1996-10-14",19.75,19.875,19.5,19.75,7700.0],["1996-10-15",19.5,19.5,19.125,19.125,27600.0],["1996-10-16",19.0,19.125,18.375,18.5,56800.0],["1996-10-17",18.5,18.5,17.375,17.375,64900.0],["1996-10-18",16.5,16.875,16.25,16.375,115400.0],["1996-10-21",16.5,16.625,16.125,16.375,83100.0],["1996-10-22",16.25,16.375,15.375,16.0,279400.0],["1996-10-23",13.25,13.375,12.5,12.5,625900.0],["1996-10-24",12.625,12.75,12.375,12.75,243500.0],["1996-10-25",12.75,12.75,12.5,12.625,152300.0],["1996-10-28",12.875,12.875,12.625,12.75,59400.0],["1996-10-29",12.75,12.75,12.125,12.5,69100.0],["1996-10-30",12.5,12.5,12.25,12.5,27700.0],["1996-10-31",12.5,12.5,12.25,12.25,39000.0],["1996-11-01",12.375,12.375,12.125,12.125,24000.0],["1996-11-04",12.125,12.375,12.0,12.125,36400.0],["1996-11-05",12.125,12.25,11.875,12.0,44500.0],["1996-11-06",12.0,12.0,11.25,11.75,59100.0],["1996-11-07",11.875,11.875,11.625,11.75,29400.0],["1996-11-08",11.875,12.0,11.75,11.875,58600.0],["1996-11-11",12.0,12.125,11.875,11.875,17000.0],["1996-11-12",11.875,11.875,11.5,11.625,52400.0],["1996-11-13",11.625,11.875,11.375,11.75,16900.0],["1996-11-14",11.75,11.875,11.5,11.75,33800.0],["1996-11-15",11.75,12.0,11.625,11.625,22800.0],["1996-11-18",11.75,11.75,11.375,11.625,16600.0],["1996-11-19",11.625,11.75,11.5,11.75,22700.0],["1996-11-20",11.75,12.125,11.5,12.125,24200.0],["1996-11-21",12.125,12.125,11.875,12.0,15700.0],["1996-11-22",12.0,12.0,11.75,11.75,17100.0],["1996-11-25",11.75,11.75,11.5,11.5,56900.0],["1996-11-26",11.625,11.625,11.375,11.5,31500.0],["1996-11-27",11.5,11.5,11.5,11.5,44300.0],["1996-11-29",11.375,11.5,11.375,11.375,7000.0],["1996-12-02",11.375,11.5,11.375,11.5,50900.0],["1996-12-03",11.5,11.625,11.375,11.375,36700.0],["1996-12-04",11.375,11.5,11.375,11.5,27800.0],["1996-12-05",11.5,11.5,11.375,11.5,64900.0],["1996-12-06",11.375,11.5,11.25,11.5,84700.0],["1996-12-09",11.5,11.75,11.375,11.625,55500.0],["1996-12-10",11.625,11.75,11.625,11.625,43800.0],["1996-12-11",11.5,11.625,11.375,11.625,63000.0],["1996-12-12",11.625,11.625,11.25,11.25,40600.0],["1996-12-13",11.25,11.375,11.125,11.375,23500.0],["1996-12-16",11.375,11.375,11.125,11.375,25200.0],["1996-12-17",11.25,11.375,11.125,11.375,16800.0],["1996-12-18",11.25,11.5,11.125,11.125,24600.0],["1996-12-19",11.125,11.125,10.5,11.0,98100.0],["1996-12-20",10.875,10.875,10.25,10.375,55900.0],["1996-12-23",10.125,10.25,9.875,10.125,84900.0],["1996-12-24",10.125,10.25,9.875,10.0,56800.0],["1996-12-26",10.0,10.125,9.875,10.0,51700.0],["1996-12-27",10.125,10.25,10.0,10.25,80300.0],["1996-12-30",10.125,10.375,9.75,9.875,102400.0],["1996-12-31",10.0,10.375,10.0,10.25,120000.0],["1997-01-02",10.375,10.75,10.25,10.625,42000.0],["1997-01-03",10.75,10.875,10.625,10.875,36800.0],["1997-01-06",10.875,10.875,10.5,10.5,24400.0],["1997-01-07",10.625,10.625,10.5,10.625,21300.0],["1997-01-08",10.625,10.625,10.25,10.25,37000.0],["1997-01-09",10.375,10.5,10.25,10.375,11800.0],["1997-01-10",10.25,10.25,10.0,10.125,21200.0],["1997-01-13",10.0,10.125,9.875,10.0,29500.0],["1997-01-14",10.0,10.0,9.875,10.0,20400.0],["1997-01-15",10.125,10.125,9.75,10.0,22300.0],["1997-01-16",9.875,10.0,9.75,9.875,19300.0],["1997-01-17",9.75,9.875,9.75,9.75,17000.0],["1997-01-20",9.75,9.75,9.25,9.625,40500.0],["1997-01-21",9.5,9.5,9.0,9.0,80600.0],["1997-01-22",9.0,9.25,8.625,9.25,79100.0],["1997-01-23",9.375,10.0,9.375,9.75,55500.0],["1997-01-24",9.875,10.125,9.75,10.125,38400.0],["1997-01-27",10.25,10.25,9.875,9.875,31200.0],["1997-01-28",10.0,10.375,10.0,10.25,57800.0],["1997-01-29",10.25,10.375,10.125,10.25,13600.0],["1997-01-30",10.25,10.5,10.25,10.375,11200.0],["1997-01-31",10.5,10.625,10.375,10.375,25200.0],["1997-02-03",10.5,10.5,10.125,10.125,17100.0],["1997-02-04",10.125,10.375,10.125,10.375,13200.0],["1997-02-05",10.375,10.5,10.25,10.5,22000.0],["1997-02-06",10.375,10.5,10.25,10.375,9500.0],["1997-02-07",10.375,10.5,10.25,10.375,8700.0],["1997-02-10",10.375,10.375,10.125,10.25,12600.0],["1997-02-11",10.125,10.25,10.125,10.125,11000.0],["1997-02-12",10.25,10.375,10.125,10.125,5600.0],["1997-02-13",10.25,10.25,10.0,10.0,9900.0],["1997-02-14",10.125,10.125,9.875,9.875,12800.0],["1997-02-18",10.0,10.0,9.5,9.5,53400.0],["1997-02-19",9.5,9.625,9.5,9.5,13600.0],["1997-02-20",9.625,9.625,9.375,9.375,16900.0],["1997-02-21",9.375,9.625,9.375,9.625,30500.0],["1997-02-24",9.5,9.75,9.5,9.625,26200.0],["1997-02-25",9.75,9.875,9.5,9.875,12500.0],["1997-02-26",9.875,10.0,9.75,9.875,27800.0],["1997-02-27",9.5,9.5,9.0,9.375,67100.0],["1997-02-28",9.25,9.375,9.125,9.25,36200.0],["1997-03-03",9.125,9.25,9.125,9.125,5600.0],["1997-03-04",9.25,9.25,8.875,8.875,12700.0],["1997-03-05",9.0,9.125,8.875,8.875,28000.0],["1997-03-06",8.875,9.0,8.875,8.875,36800.0],["1997-03-07",9.0,9.25,8.875,9.125,36500.0],["1997-03-10",9.0,9.125,9.0,9.0,12400.0],["1997-03-11",9.125,9.125,8.875,8.875,33300.0],["1997-03-12",8.875,9.0,8.625,8.75,19600.0],["1997-03-13",8.75,8.75,8.5,8.625,32800.0],["1997-03-14",8.625,8.75,8.375,8.625,32600.0],["1997-03-17",8.625,8.625,8.0,8.0,57400.0],["1997-03-18",8.125,8.25,8.0,8.25,31800.0],["1997-03-19",8.125,8.375,8.125,8.375,28200.0],["1997-03-20",8.375,8.75,8.25,8.625,27500.0],["1997-03-21",8.75,8.75,8.375,8.375,18700.0],["1997-03-24",8.5,8.5,8.25,8.5,22400.0],["1997-03-25",8.5,8.5,8.25,8.375,34800.0],["1997-03-26",8.25,8.5,8.25,8.5,20300.0],["1997-03-27",8.5,8.5,8.25,8.25,34200.0],["1997-03-31",8.25,8.625,8.125,8.5,82700.0],["1997-04-01",8.75,8.75,8.5,8.625,16700.0],["1997-04-02",8.625,8.875,8.625,8.75,12100.0],["1997-04-03",8.75,9.5,8.75,9.375,52200.0],["1997-04-04",9.375,9.375,9.25,9.375,18400.0],["1997-04-07",9.5,9.75,9.375,9.75,37500.0],["1997-04-08",9.625,9.875,9.625,9.875,25600.0],["1997-04-09",9.875,10.0,9.875,10.0,26600.0],["1997-04-10",10.0,10.0,9.75,10.0,23600.0],["1997-04-11",9.875,9.875,9.5,9.625,10600.0],["1997-04-14",9.625,9.75,9.5,9.625,18000.0],["1997-04-15",9.625,9.875,9.625,9.875,14200.0],["1997-04-16",10.0,10.0,9.75,9.875,12800.0],["1997-04-17",10.0,10.0,9.75,9.875,25000.0],["1997-04-18",10.0,10.0,9.75,9.75,10800.0],["1997-04-21",9.75,10.0,9.75,9.875,21500.0],["1997-04-22",10.0,10.0,9.75,9.75,39200.0],["1997-04-23",9.75,9.875,9.625,9.875,30300.0],["1997-04-24",9.875,10.0,9.75,9.875,18200.0],["1997-04-25",9.75,9.75,9.25,9.375,42500.0],["1997-04-28",9.375,9.375,8.75,8.75,62000.0],["1997-04-29",8.5,8.875,8.5,8.75,31700.0],["1997-04-30",8.875,9.125,8.625,9.125,15200.0],["1997-05-01",9.25,9.375,8.875,9.25,41400.0],["1997-05-02",9.25,9.625,9.25,9.5,36300.0],["1997-05-05",9.625,9.625,9.25,9.25,18700.0],["1997-05-06",9.625,9.625,8.875,8.875,31600.0],["1997-05-07",8.75,8.75,8.625,8.75,78500.0],["1997-05-08",8.75,8.75,8.5,8.75,60200.0],["1997-05-09",8.75,8.75,8.5,8.75,15800.0],["1997-05-12",8.75,8.75,8.625,8.75,11300.0],["1997-05-13",8.75,8.875,8.75,8.75,71500.0],["1997-05-14",8.75,8.875,8.75,8.875,13100.0],["1997-05-15",8.875,9.0,8.875,9.0,19500.0],["1997-05-16",9.0,9.0,8.875,8.875,8100.0],["1997-05-19",8.875,9.0,8.75,8.75,15200.0],["1997-05-20",8.75,8.875,8.75,8.875,5900.0],["1997-05-21",8.75,8.875,8.75,8.875,12100.0],["1997-05-22",8.875,8.875,8.75,8.75,2200.0],["1997-05-23",8.75,9.125,8.75,9.125,27700.0],["1997-05-27",9.25,9.25,8.875,8.875,16900.0],["1997-05-28",9.0,9.0,8.75,9.0,45100.0],["1997-05-29",9.125,9.125,8.875,9.0,29500.0],["1997-05-30",8.75,9.0,8.75,9.0,10300.0],["1997-06-02",9.0,9.25,9.0,9.125,101000.0],["1997-06-03",9.25,9.75,9.25,9.625,34000.0],["1997-06-04",9.625,9.625,9.125,9.25,26600.0],["1997-06-05",9.125,9.375,9.125,9.375,10600.0],["1997-06-06",9.375,9.5,9.25,9.5,17500.0],["1997-06-09",9.5,9.5,9.25,9.5,21700.0],["1997-06-10",9.5,9.625,9.25,9.25,12300.0],["1997-06-11",9.25,10.0,9.125,10.0,163900.0],["1997-06-12",10.125,10.125,9.75,9.875,48100.0],["1997-06-13",9.875,9.875,9.75,9.875,15300.0],["1997-06-16",9.75,10.125,9.625,10.0,23800.0],["1997-06-17",9.875,10.375,9.625,10.375,59600.0],["1997-06-18",10.375,10.625,10.25,10.375,55100.0],["1997-06-19",10.375,10.625,10.125,10.5,35800.0],["1997-06-20",10.25,10.625,10.25,10.25,49200.0],["1997-06-23",10.375,10.375,10.0,10.0,20400.0],["1997-06-24",10.0,10.25,10.0,10.125,22500.0],["1997-06-25",10.125,10.125,9.9375,10.0625,56100.0],["1997-06-26",9.9375,10.125,9.75,10.125,19000.0],["1997-06-27",10.25,10.25,9.875,10.0,42500.0],["1997-06-30",9.875,10.0,9.75,9.875,11400.0],["1997-07-01",9.75,9.8125,9.4375,9.5,13600.0],["1997-07-02",9.5,9.625,9.375,9.4375,39600.0],["1997-07-03",9.375,9.4375,9.375,9.375,8600.0],["1997-07-07",9.375,9.375,9.1875,9.25,26800.0],["1997-07-08",9.125,9.375,9.125,9.375,11900.0],["1997-07-09",9.25,9.375,9.0,9.0625,15700.0],["1997-07-10",9.1875,9.25,9.0,9.1875,15600.0],["1997-07-11",9.1875,9.375,9.1875,9.375,29700.0],["1997-07-14",9.375,9.625,9.1875,9.375,39100.0],["1997-07-15",9.375,9.5,9.25,9.25,39200.0],["1997-07-16",9.375,9.375,9.0,9.0,27100.0],["1997-07-17",9.0,9.1875,9.0,9.125,10100.0],["1997-07-18",9.125,9.25,9.0625,9.125,12400.0],["1997-07-21",9.1875,9.25,9.0625,9.125,24400.0],["1997-07-22",9.25,9.3125,9.0625,9.125,29100.0],["1997-07-23",9.0625,9.75,9.0625,9.75,56500.0],["1997-07-24",9.75,10.0,9.375,9.5625,50900.0],["1997-07-25",9.5,9.75,9.375,9.375,49400.0],["1997-07-28",9.625,9.9375,9.5,9.6875,91100.0],["1997-07-29",9.6875,9.8125,9.375,9.6875,152000.0],["1997-07-30",9.8125,9.8125,9.5,9.625,141500.0],["1997-07-31",9.5625,9.5625,9.375,9.375,28500.0],["1997-08-01",9.4375,9.5,9.375,9.4375,16700.0],["1997-08-04",9.375,9.5,9.375,9.4375,31800.0],["1997-08-05",9.4375,9.5,9.25,9.25,22500.0],["1997-08-06",9.3125,9.3125,9.0,9.0625,88600.0],["1997-08-07",9.0,9.25,8.875,9.25,116300.0],["1997-08-08",9.25,9.375,9.125,9.3125,25600.0],["1997-08-11",9.3125,9.3125,9.0,9.125,14300.0],["1997-08-12",9.0,9.125,8.875,8.9375,23400.0],["1997-08-13",8.9375,9.0,8.875,8.875,18200.0],["1997-08-14",8.875,8.9375,8.8125,8.875,18600.0],["1997-08-15",8.875,9.0,8.875,8.9375,33900.0],["1997-08-18",8.8125,8.875,8.75,8.8125,12600.0],["1997-08-19",8.75,8.875,8.75,8.875,14200.0],["1997-08-20",8.8125,8.875,8.5,8.6875,49200.0],["1997-08-21",8.75,8.9375,8.625,8.625,27600.0],["1997-08-22",8.5,8.75,8.5,8.75,17500.0],["1997-08-25",8.875,9.0,8.875,8.9375,18200.0],["1997-08-26",8.8125,9.0,8.8125,9.0,31000.0],["1997-08-27",9.0,9.0,8.75,8.9375,17000.0],["1997-08-28",8.8125,9.0,8.75,8.875,16500.0],["1997-08-29",8.75,8.875,8.5,8.625,10300.0],["1997-09-02",8.75,8.75,8.5,8.625,68100.0],["1997-09-03",8.625,8.75,8.4375,8.4375,53300.0],["1997-09-04",8.375,8.5,8.25,8.375,103100.0],["1997-09-05",8.5,8.625,8.375,8.5,157900.0],["1997-09-08",8.5,8.8125,8.5,8.75,50400.0],["1997-09-09",8.75,9.4375,8.75,9.375,88500.0],["1997-09-10",9.5,9.5,9.0,9.3125,73400.0],["1997-09-11",9.25,9.375,9.0,9.125,35600.0],["1997-09-12",9.125,9.375,9.125,9.375,32600.0],["1997-09-15",9.5,9.5,9.125,9.25,26100.0],["1997-09-16",9.5,9.5,9.0625,9.0625,36600.0],["1997-09-17",9.0625,9.25,9.0,9.1875,27400.0],["1997-09-18",9.25,9.3125,9.0,9.0,31400.0],["1997-09-19",9.0,9.1875,9.0,9.125,21700.0],["1997-09-22",9.125,9.1875,9.0,9.125,13000.0],["1997-09-23",9.0,9.0625,8.875,9.0625,16300.0],["1997-09-24",8.9375,9.0,8.625,8.6875,32500.0],["1997-09-25",8.8125,8.8125,8.5625,8.6875,31600.0],["1997-09-26",8.75,8.75,8.625,8.6875,12900.0],["1997-09-29",8.6875,9.0,8.5625,8.9375,29700.0],["1997-09-30",8.8125,9.0,8.5,8.5,29900.0],["1997-10-01",9.0,10.25,9.0,9.75,484600.0],["1997-10-02",10.125,10.5,10.0625,10.25,249100.0],["1997-10-03",10.3125,11.0,10.125,10.6875,350700.0],["1997-10-06",10.625,10.6875,9.75,10.125,221700.0],["1997-10-07",10.0,10.125,9.75,10.0,130300.0],["1997-10-08",9.9375,10.0,9.6875,10.0,52900.0],["1997-10-09",9.875,10.0,9.75,9.9375,51000.0],["1997-10-10",9.875,9.9375,9.75,9.875,57300.0],["1997-10-13",10.0,10.0,9.875,9.875,76300.0],["1997-10-14",9.9375,9.9375,9.75,9.875,32500.0],["1997-10-15",9.75,10.3125,9.75,10.3125,205900.0],["1997-10-16",10.3125,10.3125,9.75,9.875,46000.0],["1997-10-17",9.75,9.75,9.3125,9.375,69400.0],["1997-10-20",9.5,10.375,9.5,9.875,73000.0],["1997-10-21",10.0,10.0,9.8125,9.8125,39600.0],["1997-10-22",9.8125,10.0,9.75,9.875,33300.0],["1997-10-23",9.75,10.625,9.4375,10.125,192600.0],["1997-10-24",10.75,10.75,9.875,9.9375,127100.0],["1997-10-27",9.9375,10.1875,9.625,9.6875,90400.0],["1997-10-28",9.3125,10.0,9.0,10.0,88000.0],["1997-10-29",9.75,10.0,9.625,10.0,60100.0],["1997-10-30",9.875,9.875,9.5625,9.75,27200.0],["1997-10-31",9.75,9.9375,9.75,9.9375,34100.0],["1997-11-03",10.0,10.1875,10.0,10.0625,16000.0],["1997-11-04",10.0,10.0625,9.8125,9.8125,42900.0],["1997-11-05",9.8125,9.9375,9.5625,9.8125,32600.0],["1997-11-06",9.6875,9.875,9.6875,9.875,35700.0],["1997-11-07",9.75,9.75,9.25,9.5625,54700.0],["1997-11-10",9.5,9.5625,9.3125,9.375,34700.0],["1997-11-11",9.375,9.625,9.3125,9.375,30700.0],["1997-11-12",9.3125,9.5625,9.125,9.3125,25900.0],["1997-11-13",9.25,9.5,9.25,9.3125,21300.0],["1997-11-14",9.4375,9.5,9.3125,9.4375,20000.0],["1997-11-17",9.375,9.5,9.3125,9.375,34100.0],["1997-11-18",9.5,9.625,9.375,9.5625,37400.0],["1997-11-19",9.25,9.625,9.25,9.625,33500.0],["1997-11-20",9.625,10.0,9.5,9.875,86500.0],["1997-11-21",9.9375,10.0,9.625,9.75,26300.0],["1997-11-24",9.75,9.875,9.3125,9.5,35200.0],["1997-11-25",9.375,9.5,9.3125,9.375,29700.0],["1997-11-26",9.3125,9.5625,9.3125,9.5,45200.0],["1997-11-28",9.625,9.625,9.5,9.5,11600.0],["1997-12-01",9.5,9.625,9.5,9.5,22900.0],["1997-12-02",9.375,9.5,9.375,9.375,23900.0],["1997-12-03",9.3125,9.5,9.3125,9.375,30600.0],["1997-12-04",9.4375,9.5,9.25,9.3125,19500.0],["1997-12-05",9.25,9.375,9.25,9.375,20100.0],["1997-12-08",9.25,9.375,9.0625,9.0625,41200.0],["1997-12-09",9.0,9.125,9.0,9.125,29400.0],["1997-12-10",9.0625,9.25,8.9375,9.0625,27700.0],["1997-12-11",9.0625,9.0625,8.625,8.8125,71900.0],["1997-12-12",8.8125,8.875,8.625,8.75,20600.0],["1997-12-15",8.8125,8.875,8.625,8.75,35400.0],["1997-12-16",8.75,9.0,8.5625,8.625,37300.0],["1997-12-17",8.75,8.875,8.25,8.3125,98700.0],["1997-12-18",8.375,8.5,8.125,8.125,36400.0],["1997-12-19",8.125,8.25,7.8125,8.1875,56800.0],["1997-12-22",8.125,8.375,8.0,8.0,52900.0],["1997-12-23",8.0,8.125,8.0,8.125,21500.0],["1997-12-24",8.375,8.375,8.0,8.0625,35500.0],["1997-12-26",8.0625,8.3125,8.0625,8.125,28400.0],["1997-12-29",8.0,8.0625,7.875,8.0,103300.0],["1997-12-30",8.125,8.25,8.0,8.125,188200.0],["1997-12-31",8.0,8.0,7.8125,7.8125,115000.0],["1998-01-02",7.875,8.25,7.875,8.125,45700.0],["1998-01-05",8.25,8.625,8.25,8.625,115200.0],["1998-01-06",8.5625,8.5625,8.3125,8.5,22400.0],["1998-01-07",8.4375,8.5,8.3125,8.4375,15600.0],["1998-01-08",8.4375,8.4375,8.0,8.125,39400.0],["1998-01-09",8.0625,8.3125,8.0,8.25,76200.0],["1998-01-12",8.0625,8.25,8.0,8.125,38100.0],["1998-01-13",8.1875,8.1875,8.0,8.125,20400.0],["1998-01-14",8.1875,8.1875,7.875,7.9375,38800.0],["1998-01-15",8.0625,8.0625,7.625,7.875,92800.0],["1998-01-16",8.0,8.0,7.9375,8.0,190800.0],["1998-01-20",8.0,8.25,8.0,8.125,27700.0],["1998-01-21",8.25,8.5,8.1875,8.4375,30900.0],["1998-01-22",8.3125,8.4375,8.125,8.4375,30800.0],["1998-01-23",8.5625,8.5625,7.9375,8.0,64400.0],["1998-01-26",8.0,8.0,7.8125,7.875,30000.0],["1998-01-27",8.0,8.0,7.75,7.9375,35800.0],["1998-01-28",8.0625,8.125,7.8125,8.0,34100.0],["1998-01-29",8.0,8.0,7.875,8.0,13700.0],["1998-01-30",7.9375,8.0625,7.9375,7.9375,32100.0],["1998-02-02",8.0,8.0,7.875,8.0,46100.0],["1998-02-03",8.0,8.25,7.8125,8.0,140000.0],["1998-02-04",8.125,8.1875,7.9375,8.1875,65600.0],["1998-02-05",8.25,8.9375,8.0625,8.6875,297100.0],["1998-02-06",9.0,9.1875,8.875,9.0,101600.0],["1998-02-09",9.0,9.0,8.75,8.75,25500.0],["1998-02-10",8.875,8.9375,8.75,8.8125,31200.0],["1998-02-11",8.5625,8.875,8.5625,8.8125,24300.0],["1998-02-12",8.8125,8.8125,8.5,8.625,15000.0],["1998-02-13",8.75,8.75,8.5,8.6875,20200.0],["1998-02-17",8.75,8.8125,8.625,8.75,20700.0],["1998-02-18",8.875,8.9375,8.5,8.5625,53400.0],["1998-02-19",8.5,8.75,8.4375,8.625,163900.0],["1998-02-20",8.5,8.75,8.4375,8.6875,59200.0],["1998-02-23",8.5625,8.6875,8.4375,8.625,107700.0],["1998-02-24",8.6875,8.6875,8.5,8.6875,46200.0],["1998-02-25",8.5625,9.1875,8.5625,9.125,141100.0],["1998-02-26",9.1875,9.4375,9.125,9.375,140400.0],["1998-02-27",9.375,9.5,9.375,9.375,41000.0],["1998-03-02",9.375,9.4375,9.3125,9.4375,55100.0],["1998-03-03",9.4375,9.5,9.25,9.3125,50500.0],["1998-03-04",9.3125,9.375,9.125,9.375,38500.0],["1998-03-05",9.125,9.25,9.0,9.1875,35100.0],["1998-03-06",9.75,9.875,9.5,9.6875,210600.0],["1998-03-09",9.75,10.0,9.6875,9.8125,122000.0],["1998-03-10",9.875,9.9375,9.75,9.75,57000.0],["1998-03-11",9.75,9.8125,9.625,9.6875,44600.0],["1998-03-12",9.6875,9.75,9.625,9.6875,40900.0],["1998-03-13",9.6875,9.6875,9.375,9.375,98000.0],["1998-03-16",9.5,9.5625,9.3125,9.3125,25900.0],["1998-03-17",9.5,9.5625,9.375,9.375,70000.0],["1998-03-18",9.3125,9.375,9.25,9.3125,21200.0],["1998-03-19",9.1875,9.25,8.875,9.0625,101500.0],["1998-03-20",9.125,9.375,9.0625,9.125,25000.0],["1998-03-23",9.1875,9.25,8.9375,9.125,90600.0],["1998-03-24",8.9375,9.25,8.9375,9.25,25200.0],["1998-03-25",9.3125,9.375,9.1875,9.25,24300.0],["1998-03-26",9.1875,9.4375,9.1875,9.3125,24500.0],["1998-03-27",9.375,9.375,9.0,9.0625,18900.0],["1998-03-30",9.0625,9.1875,8.9375,9.0,27400.0],["1998-03-31",9.5,10.75,9.5,10.4375,324700.0],["1998-04-01",10.6875,11.5,10.625,11.1875,268000.0],["1998-04-02",11.625,11.625,10.625,11.0,149400.0],["1998-04-03",11.125,11.1875,11.0,11.125,42900.0],["1998-04-06",11.125,11.6875,11.125,11.6875,110000.0],["1998-04-07",11.625,11.625,10.875,11.0,76700.0],["1998-04-08",11.0,11.0,10.5,10.8125,44800.0],["1998-04-09",10.875,11.0,10.625,10.8125,26800.0],["1998-04-13",10.875,10.875,10.5,10.75,13100.0],["1998-04-14",10.625,10.75,10.25,10.5625,33700.0],["1998-04-15",10.5,10.6875,10.375,10.5,109600.0],["1998-04-16",10.5625,10.625,10.25,10.3125,40000.0],["1998-04-17",10.25,10.3125,10.0,10.25,41300.0],["1998-04-20",10.25,12.4375,10.25,12.4375,372800.0],["1998-04-21",12.4375,12.4375,11.625,11.8125,221600.0],["1998-04-22",11.6875,11.6875,11.3125,11.3125,46800.0],["1998-04-23",11.25,11.4375,10.9375,11.0,57200.0],["1998-04-24",10.9375,10.9375,10.4375,10.875,48700.0],["1998-04-27",10.875,10.875,10.5625,10.8125,26600.0],["1998-04-28",10.75,11.0,10.625,10.8125,18700.0],["1998-04-29",10.8125,11.5,10.625,11.375,47900.0],["1998-04-30",11.25,11.375,11.125,11.1875,24100.0],["1998-05-01",11.1875,11.5,11.1875,11.5,22300.0],["1998-05-04",11.5,11.6875,11.3125,11.5,27100.0],["1998-05-05",11.4375,11.75,11.25,11.75,35100.0],["1998-05-06",11.6875,11.6875,11.5625,11.6875,105800.0],["1998-05-07",11.5625,11.6875,11.4375,11.625,44800.0],["1998-05-08",11.625,11.75,11.5625,11.6875,75700.0],["1998-05-11",11.6875,11.9375,11.5,11.5,37300.0],["1998-05-12",11.4375,11.625,11.375,11.5,12500.0],["1998-05-13",11.4375,11.625,11.375,11.4375,15600.0],["1998-05-14",11.4375,11.4375,11.25,11.25,10000.0],["1998-05-15",11.25,11.3125,11.0625,11.0625,17600.0],["1998-05-18",11.0625,11.0625,10.5,10.6875,49000.0],["1998-05-19",10.6875,11.25,10.6875,10.75,50600.0],["1998-05-20",10.9375,10.9375,10.6875,10.6875,24600.0],["1998-05-21",10.75,11.0,10.6875,10.875,19700.0],["1998-05-22",10.75,11.5,10.625,11.3125,80600.0],["1998-05-26",11.375,11.375,10.75,11.0625,21500.0],["1998-05-27",11.0,11.125,10.6875,11.125,21600.0],["1998-05-28",11.0625,11.125,11.0,11.0625,21500.0],["1998-05-29",11.0625,11.1875,11.0,11.0,14400.0],["1998-06-01",11.1875,11.1875,11.0,11.0,37900.0],["1998-06-02",11.125,11.1875,11.0,11.0,52800.0],["1998-06-03",11.125,11.1875,11.0,11.0,16300.0],["1998-06-04",11.0,11.0,10.75,10.8125,11800.0],["1998-06-05",10.9375,11.0,10.75,10.9375,15900.0],["1998-06-08",11.0,11.0,10.625,10.6875,20500.0],["1998-06-09",10.6875,10.6875,10.375,10.4375,48700.0],["1998-06-10",10.5,10.5,10.1875,10.1875,15200.0],["1998-06-11",10.25,10.5,10.1875,10.375,108400.0],["1998-06-12",10.375,10.5,10.3125,10.4375,78300.0],["1998-06-15",10.5625,11.375,10.5625,11.125,107000.0],["1998-06-16",11.125,11.25,11.125,11.1875,16500.0],["1998-06-17",11.1875,11.25,11.125,11.1875,28700.0],["1998-06-18",11.125,11.1875,10.75,10.8125,29700.0],["1998-06-19",10.9375,11.0,10.8125,10.9375,30700.0],["1998-06-22",10.9375,11.25,10.9375,11.25,21200.0],["1998-06-23",11.25,11.375,11.1875,11.375,51300.0],["1998-06-24",11.3125,11.5,11.25,11.5,71900.0],["1998-06-25",11.4375,12.125,11.4375,11.6875,92200.0],["1998-06-26",11.625,11.6875,11.5625,11.625,40900.0],["1998-06-29",11.5,12.25,11.5,12.25,130500.0],["1998-06-30",12.1875,12.75,12.125,12.75,134800.0],["1998-07-01",12.625,12.625,11.75,11.75,70500.0],["1998-07-02",11.6875,11.6875,11.4375,11.4375,10300.0],["1998-07-06",11.3125,11.5625,11.25,11.5,111500.0],["1998-07-07",11.625,11.8125,11.5,11.5625,47100.0],["1998-07-08",11.4375,11.5,11.125,11.5,23400.0],["1998-07-09",11.375,11.5,11.1875,11.25,14200.0],["1998-07-10",11.25,11.25,11.0,11.0625,16300.0],["1998-07-13",11.0,11.4375,10.875,11.375,54600.0],["1998-07-14",11.25,11.375,11.1875,11.25,17400.0],["1998-07-15",11.125,11.1875,11.0,11.0,16300.0],["1998-07-16",11.125,11.125,10.8125,11.0625,45000.0],["1998-07-17",11.0,11.125,10.875,11.0625,14300.0],["1998-07-20",11.0625,11.125,10.875,11.0,23000.0],["1998-07-21",10.875,11.6875,10.6875,10.875,75700.0],["1998-07-22",10.875,11.0625,10.8125,10.8125,34700.0],["1998-07-23",10.8125,10.8125,10.5,10.5,33500.0],["1998-07-24",10.5,10.625,9.8125,9.875,38100.0],["1998-07-27",9.875,9.875,9.5,9.5625,21900.0],["1998-07-28",9.5625,9.5625,9.25,9.4375,31700.0],["1998-07-29",9.5,9.5,9.3125,9.375,12100.0],["1998-07-30",9.375,9.6875,9.375,9.5625,12300.0],["1998-07-31",9.6875,9.6875,9.0625,9.625,46900.0],["1998-08-03",9.25,9.25,9.0,9.125,17000.0],["1998-08-04",9.1875,9.1875,8.5625,8.6875,40100.0],["1998-08-05",8.6875,8.875,8.625,8.8125,113600.0],["1998-08-06",8.875,8.875,8.75,8.8125,24300.0],["1998-08-07",8.8125,8.8125,8.6875,8.75,31800.0],["1998-08-10",8.75,8.75,8.375,8.625,264600.0],["1998-08-11",8.5,8.5,8.3125,8.4375,15900.0],["1998-08-12",8.5625,8.6875,8.5,8.5,15000.0],["1998-08-13",8.5625,8.6875,8.4375,8.5625,14600.0],["1998-08-14",8.4375,8.5625,8.375,8.375,51100.0],["1998-08-17",8.375,8.75,8.375,8.625,30800.0],["1998-08-18",8.625,8.75,8.5625,8.5625,9100.0],["1998-08-19",8.5,8.5625,8.4375,8.4375,10200.0],["1998-08-20",8.5,8.5,8.25,8.25,12200.0],["1998-08-21",8.25,8.375,8.25,8.25,10700.0],["1998-08-24",8.25,8.5,8.0625,8.125,35700.0],["1998-08-25",8.125,8.125,7.8125,7.8125,33500.0],["1998-08-26",7.8125,7.8125,7.5,7.6875,60700.0],["1998-08-27",7.5625,7.5625,7.375,7.375,50500.0],["1998-08-28",7.4375,7.5,6.625,6.875,62000.0],["1998-08-31",7.0,7.3125,6.625,6.75,44700.0],["1998-09-01",6.75,7.125,6.5,7.0,73700.0],["1998-09-02",7.125,7.25,7.0,7.125,30800.0],["1998-09-03",7.25,7.25,6.9375,7.0,24400.0],["1998-09-04",7.125,7.25,6.875,7.0,31900.0],["1998-09-08",7.125,7.25,7.0625,7.125,19500.0],["1998-09-09",7.1875,7.25,7.0625,7.125,10000.0],["1998-09-10",7.0,7.0625,6.9375,7.0,11900.0],["1998-09-11",6.875,7.0,6.875,7.0,14400.0],["1998-09-14",7.0,7.0,6.875,6.9375,23300.0],["1998-09-15",6.9375,7.5,6.875,7.1875,42000.0],["1998-09-16",7.1875,7.5625,7.1875,7.5625,23100.0],["1998-09-17",7.3125,7.5,7.3125,7.5,10000.0],["1998-09-18",7.625,7.625,7.1875,7.25,43900.0],["1998-09-21",7.125,7.1875,7.0,7.0,13300.0],["1998-09-22",7.125,7.25,7.125,7.25,20100.0],["1998-09-23",7.25,7.5625,7.1875,7.5,52400.0],["1998-09-24",7.375,7.75,7.375,7.5,65700.0],["1998-09-25",7.375,7.5,7.375,7.375,12200.0],["1998-09-28",7.5,7.625,7.5,7.5,8400.0],["1998-09-29",7.5625,7.5625,7.3125,7.4375,6900.0],["1998-09-30",7.25,7.4375,7.25,7.25,15600.0],["1998-10-01",7.375,7.375,7.1875,7.1875,7800.0],["1998-10-02",7.1875,7.25,7.0625,7.125,13600.0],["1998-10-05",7.125,7.125,6.625,6.875,32100.0],["1998-10-06",6.8125,6.9375,6.75,6.875,57300.0],["1998-10-07",6.75,6.875,6.5625,6.8125,10400.0],["1998-10-08",6.6875,6.875,6.5,6.875,41600.0],["1998-10-09",7.0,7.25,6.9375,7.25,144700.0],["1998-10-12",7.375,7.4375,7.125,7.3125,35400.0],["1998-10-13",7.3125,7.3125,7.125,7.125,13300.0],["1998-10-14",7.0625,7.125,7.0,7.125,57800.0],["1998-10-15",7.125,7.375,7.125,7.3125,29200.0],["1998-10-16",7.375,8.0,7.375,7.375,134500.0],["1998-10-19",7.4375,8.75,7.375,8.125,110500.0],["1998-10-20",8.125,8.125,7.8125,8.0625,23000.0],["1998-10-21",7.9375,7.9375,7.5,7.6875,46300.0],["1998-10-22",7.75,8.25,7.6875,8.0,37500.0],["1998-10-23",8.125,8.125,7.875,7.875,11300.0],["1998-10-26",8.0,8.375,7.875,8.1875,27600.0],["1998-10-27",8.1875,9.0,8.125,8.8125,59400.0],["1998-10-28",9.0,9.0,8.5625,8.625,55100.0],["1998-10-29",8.625,8.8125,8.625,8.75,12000.0],["1998-10-30",8.6875,8.75,8.25,8.25,16600.0],["1998-11-02",8.3125,8.5,8.25,8.4375,20300.0],["1998-11-03",8.5625,8.625,8.1875,8.4375,13400.0],["1998-11-04",8.5625,8.75,8.375,8.625,27900.0],["1998-11-05",8.6875,8.6875,8.5625,8.625,19200.0],["1998-11-06",8.625,9.25,8.625,9.0,37100.0],["1998-11-09",9.0625,9.0625,8.625,8.9375,19700.0],["1998-11-10",9.0,9.0,8.75,8.875,10300.0],["1998-11-11",8.8125,8.8125,8.5625,8.6875,13500.0],["1998-11-12",8.5,8.9375,8.5,8.9375,16600.0],["1998-11-13",8.875,8.875,8.75,8.8125,12700.0],["1998-11-16",8.8125,8.8125,8.4375,8.5625,16100.0],["1998-11-17",8.5625,8.875,8.5,8.75,12400.0],["1998-11-18",8.625,8.75,8.5,8.5625,29900.0],["1998-11-19",8.625,8.75,8.5,8.5625,10600.0],["1998-11-20",8.5,8.625,8.1875,8.5,27300.0],["1998-11-23",8.625,8.625,8.4375,8.5625,10700.0],["1998-11-24",8.4375,8.5625,8.375,8.4375,21200.0],["1998-11-25",8.5625,8.625,8.5,8.625,22100.0],["1998-11-27",8.625,8.625,8.375,8.5625,8300.0],["1998-11-30",8.625,8.6875,8.375,8.5,18300.0],["1998-12-01",8.375,8.5625,8.375,8.5,31400.0],["1998-12-02",8.4375,8.625,8.4375,8.5,24100.0],["1998-12-03",8.5,9.0,8.5,8.875,41600.0],["1998-12-04",8.75,8.9375,8.625,8.9375,25800.0],["1998-12-07",9.0,9.0,8.75,8.875,19000.0],["1998-12-08",8.875,8.875,8.625,8.75,8500.0],["1998-12-09",8.625,8.75,8.375,8.5625,24300.0],["1998-12-10",8.625,8.625,8.25,8.3125,14000.0],["1998-12-11",8.25,8.25,8.0625,8.25,25400.0],["1998-12-14",8.1875,8.25,8.0,8.0625,11800.0],["1998-12-15",8.0625,8.1875,8.0625,8.1875,11600.0],["1998-12-16",8.125,8.3125,8.0625,8.3125,31000.0],["1998-12-17",8.375,8.5625,8.3125,8.375,24900.0],["1998-12-18",8.375,8.375,8.125,8.25,35200.0],["1998-12-21",8.375,8.5,8.25,8.3125,31400.0],["1998-12-22",8.3125,8.3125,8.125,8.125,22700.0],["1998-12-23",8.125,8.25,8.0625,8.125,17800.0],["1998-12-24",8.1875,8.1875,8.0,8.1875,52100.0],["1998-12-28",8.1875,8.5,8.1875,8.375,46000.0],["1998-12-29",8.375,8.5,8.3125,8.4375,29700.0],["1998-12-30",8.5,8.6875,8.1875,8.3125,89300.0],["1998-12-31",8.375,8.625,8.25,8.5,73900.0],["1999-01-04",8.4375,8.5,8.25,8.5,43100.0],["1999-01-05",8.4375,8.5,8.3125,8.4375,29000.0],["1999-01-06",8.5,8.5,8.375,8.375,16200.0],["1999-01-07",8.4375,8.4375,8.0,8.25,55600.0],["1999-01-08",8.1875,8.1875,7.875,8.0625,69800.0],["1999-01-11",8.0,8.0,7.6875,7.6875,48900.0],["1999-01-12",7.625,8.125,7.5,7.875,125400.0],["1999-01-13",7.625,9.75,7.625,9.0,812800.0],["1999-01-14",8.6875,10.5,8.6875,9.875,657600.0],["1999-01-15",10.125,10.4375,9.6875,10.0,354100.0],["1999-01-19",9.875,10.0,9.3125,9.4375,123400.0],["1999-01-20",9.5,9.625,9.125,9.25,120700.0],["1999-01-21",9.1875,10.5,8.875,10.5,186000.0],["1999-01-22",10.125,11.125,9.5,10.625,746000.0],["1999-01-25",10.5,10.6875,10.25,10.375,214900.0],["1999-01-26",10.5,10.5625,9.3125,10.0,238700.0],["1999-01-27",10.0,10.0,9.4375,9.5,99700.0],["1999-01-28",9.5,9.5,9.25,9.4375,130900.0],["1999-01-29",9.4375,9.875,9.3125,9.625,219800.0],["1999-02-01",9.6875,9.75,9.125,9.625,135500.0],["1999-02-02",9.6875,9.6875,9.125,9.375,102200.0],["1999-02-03",9.3125,9.5,9.125,9.25,41000.0],["1999-02-04",9.1875,9.25,8.75,8.8125,104000.0],["1999-02-05",8.5625,9.4375,8.5,9.4375,173900.0],["1999-02-08",8.875,9.625,8.75,9.25,119800.0],["1999-02-09",9.25,9.625,9.0,9.375,102100.0],["1999-02-10",9.4375,9.4375,8.75,8.875,49200.0],["1999-02-11",9.0,9.125,8.75,8.875,160300.0],["1999-02-12",9.0,9.0625,8.4375,8.4375,76100.0],["1999-02-16",8.5,8.5,8.25,8.4375,39900.0],["1999-02-17",8.3125,8.3125,8.0625,8.25,47000.0],["1999-02-18",8.25,8.75,8.25,8.5,64700.0],["1999-02-19",8.625,8.625,8.25,8.375,67900.0],["1999-02-22",8.4375,8.5625,8.125,8.3125,112900.0],["1999-02-23",8.375,8.375,8.0625,8.125,63400.0],["1999-02-24",8.125,8.125,7.75,8.0,137300.0],["1999-02-25",8.0,8.0,7.75,7.9375,24900.0],["1999-02-26",7.875,7.875,7.625,7.625,165000.0],["1999-03-01",7.75,7.875,7.6875,7.875,63100.0],["1999-03-02",7.9375,8.0,7.75,7.8125,59700.0],["1999-03-03",7.875,8.0625,7.6875,8.0,83900.0],["1999-03-04",7.875,8.1875,7.875,8.0625,41200.0],["1999-03-05",8.0625,8.125,8.0,8.0625,16200.0],["1999-03-08",8.0625,8.1875,8.0625,8.1875,30600.0],["1999-03-09",8.125,8.25,8.125,8.125,51800.0],["1999-03-10",8.0625,8.1875,8.0625,8.0625,27800.0],["1999-03-11",8.125,8.125,7.8125,7.9375,24700.0],["1999-03-12",8.0,8.0625,7.6875,7.9375,49400.0],["1999-03-15",8.0,8.125,7.9375,8.125,31900.0],["1999-03-16",8.125,8.375,8.0625,8.3125,164600.0],["1999-03-17",8.25,9.4375,8.25,9.4375,267100.0],["1999-03-18",9.4375,9.6875,9.0625,9.1875,237300.0],["1999-03-19",9.0625,9.625,8.5625,8.5625,109300.0],["1999-03-22",8.5,8.5625,8.375,8.4375,41400.0],["1999-03-23",8.3125,8.3125,8.0625,8.125,41800.0],["1999-03-24",8.125,8.375,8.125,8.1875,18600.0],["1999-03-25",8.375,8.5,8.1875,8.3125,23200.0],["1999-03-26",8.1875,8.25,8.0,8.0,48800.0],["1999-03-29",8.0625,8.25,8.0,8.0,87800.0],["1999-03-30",7.9375,8.0,7.75,7.8125,118300.0],["1999-03-31",7.75,7.9375,7.625,7.75,136400.0],["1999-04-01",7.8125,7.9375,7.75,7.8125,23800.0],["1999-04-05",7.875,7.9375,7.625,7.75,58400.0],["1999-04-06",7.6875,7.75,7.5625,7.6875,37900.0],["1999-04-07",7.5625,7.625,7.5,7.625,61400.0],["1999-04-08",7.5,7.625,7.5,7.5625,35100.0],["1999-04-09",7.625,8.3125,7.5,8.0625,73600.0],["1999-04-12",8.0625,8.0625,7.75,7.75,40600.0],["1999-04-13",7.625,8.0625,7.5,7.875,35700.0],["1999-04-14",7.875,8.0938,7.8125,7.875,37000.0],["1999-04-15",7.875,8.0,7.8125,7.9375,32200.0],["1999-04-16",7.9375,8.25,7.9375,8.25,69200.0],["1999-04-19",8.25,8.625,8.0,8.5,91200.0],["1999-04-20",8.4375,8.5,7.9375,8.125,54100.0],["1999-04-21",8.0,8.125,7.875,7.875,68100.0],["1999-04-22",8.0,8.0,7.6875,7.8125,53600.0],["1999-04-23",7.75,8.0,7.625,7.9375,35100.0],["1999-04-26",8.0,8.0,7.75,7.875,23600.0],["1999-04-27",7.8125,7.875,7.75,7.875,22200.0],["1999-04-28",7.9375,7.9375,7.75,7.75,28300.0],["1999-04-29",7.75,8.0,7.6875,8.0,35800.0],["1999-04-30",7.9375,8.5,7.8125,8.5,51700.0],["1999-05-03",8.25,8.5,8.1875,8.375,61700.0],["1999-05-04",8.3125,8.4375,8.1875,8.25,42200.0],["1999-05-05",8.25,8.3125,8.125,8.1875,40200.0],["1999-05-06",8.125,8.25,8.0625,8.0625,16900.0],["1999-05-07",8.0625,8.125,8.0,8.125,18100.0],["1999-05-10",8.0,8.1875,7.9375,8.0,79900.0],["1999-05-11",8.0,8.0,7.8125,7.875,32500.0],["1999-05-12",7.75,7.8125,7.75,7.75,117100.0],["1999-05-13",7.8125,7.8125,7.6875,7.75,54000.0],["1999-05-14",7.75,7.9375,7.625,7.9375,69900.0],["1999-05-17",7.8125,8.1875,7.625,8.1875,112300.0],["1999-05-18",8.0625,8.1875,7.9375,8.125,109600.0],["1999-05-19",8.1875,8.1875,8.0,8.0,37100.0],["1999-05-20",8.0,8.0,7.8125,7.8125,34800.0],["1999-05-21",7.875,7.9375,7.8125,7.9375,24200.0],["1999-05-24",7.9375,7.9375,7.6875,7.6875,63100.0],["1999-05-25",7.75,7.9375,7.75,7.8125,103800.0],["1999-05-26",7.8125,8.125,7.8125,8.0625,69100.0],["1999-05-27",8.125,8.125,7.8125,8.125,87900.0],["1999-05-28",8.375,8.8125,8.25,8.3125,183900.0],["1999-06-01",8.3125,8.375,8.0625,8.125,56000.0],["1999-06-02",8.125,8.125,7.8125,7.875,42800.0],["1999-06-03",7.875,7.875,7.75,7.8125,24900.0],["1999-06-04",7.8125,7.875,7.75,7.8125,80700.0],["1999-06-07",7.75,7.9375,7.75,7.875,12700.0],["1999-06-08",7.75,7.875,7.75,7.75,18200.0],["1999-06-09",7.8125,7.875,7.75,7.8125,19200.0],["1999-06-10",7.8125,8.125,7.75,7.9375,120600.0],["1999-06-11",7.875,7.9375,7.75,7.875,47100.0],["1999-06-14",7.75,7.875,7.75,7.75,31300.0],["1999-06-15",7.875,7.875,7.6875,7.8125,63400.0],["1999-06-16",7.6875,7.875,7.5625,7.8125,89700.0],["1999-06-17",7.8125,8.0,7.75,8.0,38900.0],["1999-06-18",8.0,8.0625,7.8125,8.0,74300.0],["1999-06-21",8.0625,8.0625,7.875,7.875,17500.0],["1999-06-22",7.875,7.9375,7.75,7.875,43800.0],["1999-06-23",7.9375,7.9375,7.75,7.75,46400.0],["1999-06-24",7.8125,7.875,7.75,7.875,39200.0],["1999-06-25",7.9375,7.9375,7.8125,7.875,41300.0],["1999-06-28",7.8125,8.125,7.6875,8.0,137400.0],["1999-06-29",8.0,8.3125,8.0,8.125,75900.0],["1999-06-30",8.25,8.375,7.875,8.0625,193400.0],["1999-07-01",8.0,8.125,8.0,8.0625,34400.0],["1999-07-02",7.9375,8.3125,7.9375,8.125,52800.0],["1999-07-06",8.0,8.375,8.0,8.375,36400.0],["1999-07-07",8.1875,8.3125,8.125,8.25,42500.0],["1999-07-08",8.1875,8.1875,8.0625,8.125,40800.0],["1999-07-09",8.1875,8.25,8.0625,8.125,22400.0],["1999-07-12",8.1875,8.375,8.125,8.375,44600.0],["1999-07-13",8.375,8.5,8.25,8.5,46000.0],["1999-07-14",8.5,8.875,8.3125,8.875,75500.0],["1999-07-15",8.875,9.0625,8.625,9.0,157300.0],["1999-07-16",9.0625,9.4375,8.75,9.4375,137000.0],["1999-07-19",9.3125,9.625,8.875,9.4375,313300.0],["1999-07-20",9.1875,9.1875,8.875,8.875,69200.0],["1999-07-21",8.875,9.0,8.625,9.0,33300.0],["1999-07-22",9.0625,9.0625,8.8125,8.875,54100.0],["1999-07-23",8.8125,9.0,8.75,8.875,63000.0],["1999-07-26",8.8125,9.0,8.8125,8.9375,64200.0],["1999-07-27",9.0,9.0,8.75,8.75,36800.0],["1999-07-28",8.75,9.125,8.625,9.0625,121100.0],["1999-07-29",9.0,9.125,8.875,9.0,59900.0],["1999-07-30",8.9375,9.3125,8.9375,9.25,65200.0],["1999-08-02",9.1875,9.25,8.875,8.875,22900.0],["1999-08-03",8.875,9.0,8.8125,8.9375,4200.0],["1999-08-04",8.875,9.125,8.8125,8.8125,48200.0],["1999-08-05",8.8125,8.875,8.5,8.875,39800.0],["1999-08-06",8.875,8.9375,8.75,8.9375,8500.0],["1999-08-09",8.9375,8.9375,8.6875,8.75,13000.0],["1999-08-10",8.75,9.0625,8.625,8.75,75400.0],["1999-08-11",8.75,8.9375,8.6875,8.75,38800.0],["1999-08-12",8.75,8.9375,8.6875,8.75,49600.0],["1999-08-13",8.6875,8.8125,8.6875,8.6875,17600.0],["1999-08-16",8.6875,8.75,8.5,8.5625,15000.0],["1999-08-17",8.5,8.5,8.125,8.1875,32900.0],["1999-08-18",8.125,8.25,8.125,8.1875,31300.0],["1999-08-19",8.25,8.375,8.125,8.375,31200.0],["1999-08-20",8.25,8.3125,8.1875,8.25,16400.0],["1999-08-23",8.25,8.375,8.1875,8.1875,21100.0],["1999-08-24",8.3125,8.3125,8.125,8.125,28600.0],["1999-08-25",8.125,8.25,8.125,8.125,11500.0],["1999-08-26",8.1875,8.25,8.0625,8.0625,9500.0],["1999-08-27",8.125,8.125,7.75,7.8125,73700.0],["1999-08-30",7.875,7.875,7.75,7.75,19900.0],["1999-08-31",7.75,7.875,7.625,7.8125,43000.0],["1999-09-01",7.8125,7.9375,7.8125,7.9375,15200.0],["1999-09-02",7.9375,7.9375,7.8125,7.8125,21300.0],["1999-09-03",7.9375,8.1875,7.8125,7.9375,49500.0],["1999-09-07",8.0,8.0,7.75,7.75,41300.0],["1999-09-08",7.75,7.9375,7.75,7.9375,40400.0],["1999-09-09",7.875,7.9375,7.75,7.75,13900.0],["1999-09-10",7.8125,8.0625,7.5625,8.0,66400.0],["1999-09-13",7.9375,8.0,7.875,8.0,19000.0],["1999-09-14",7.875,7.875,7.6875,7.75,39100.0],["1999-09-15",7.875,7.875,7.625,7.875,26000.0],["1999-09-16",7.6875,7.6875,7.5,7.625,57900.0],["1999-09-17",7.625,7.6875,7.5,7.5,27600.0],["1999-09-20",7.5,7.625,7.5,7.5625,17800.0],["1999-09-21",7.5625,7.6875,7.375,7.625,105600.0],["1999-09-22",7.625,7.6875,7.5,7.6875,24000.0],["1999-09-23",7.625,7.9375,7.625,7.8125,76900.0],["1999-09-24",7.8125,7.875,7.6875,7.875,48400.0],["1999-09-27",7.875,8.0625,7.8125,8.0,56200.0],["1999-09-28",8.0,8.0625,7.9375,8.0,103600.0],["1999-09-29",8.0,8.0,7.6875,7.8125,66000.0],["1999-09-30",7.9375,7.9375,7.75,7.9375,36500.0],["1999-10-01",7.8125,7.875,7.75,7.875,18700.0],["1999-10-04",7.75,7.8125,7.6875,7.8125,51900.0],["1999-10-05",7.6875,7.8125,7.6875,7.75,39100.0],["1999-10-06",7.75,8.125,7.6875,8.0625,292700.0],["1999-10-07",8.25,8.25,8.0,8.0,116100.0],["1999-10-08",8.0,8.125,7.875,8.0625,43800.0],["1999-10-11",8.0625,8.0625,7.9375,7.9375,15700.0],["1999-10-12",8.0,8.125,7.875,8.0,39800.0],["1999-10-13",8.0625,8.0625,7.75,7.8125,37400.0],["1999-10-14",7.75,8.0,7.625,7.9375,261200.0],["1999-10-15",8.25,8.8125,8.1875,8.375,658200.0],["1999-10-18",9.125,9.25,8.625,8.75,497900.0],["1999-10-19",8.75,9.0,8.375,8.4375,201500.0],["1999-10-20",8.5,8.5,8.125,8.1875,133500.0],["1999-10-21",8.25,8.25,7.8125,8.0,123800.0],["1999-10-22",8.0,8.0,7.75,8.0,135700.0],["1999-10-25",8.0,8.0625,7.875,8.0625,79600.0],["1999-10-26",8.125,8.125,7.75,7.8125,145000.0],["1999-10-27",7.9375,8.0,7.6875,7.8125,86100.0],["1999-10-28",7.9375,7.9375,7.6875,7.8125,66100.0],["1999-10-29",7.8125,7.8125,7.625,7.75,102500.0],["1999-11-01",7.75,7.75,7.5625,7.75,70800.0],["1999-11-02",7.75,7.75,7.4375,7.5,172600.0],["1999-11-03",7.5,7.5,7.125,7.4375,104800.0],["1999-11-04",7.375,7.375,7.125,7.3125,51800.0],["1999-11-05",7.3125,7.625,7.1875,7.5,111400.0],["1999-11-08",7.5625,7.625,7.5,7.625,122600.0],["1999-11-09",7.625,7.625,7.4375,7.4375,93300.0],["1999-11-10",7.375,7.5,7.375,7.375,178400.0],["1999-11-11",7.5,7.5,7.375,7.375,158700.0],["1999-11-12",7.375,7.375,7.3125,7.3125,21400.0],["1999-11-15",7.375,7.6875,7.375,7.5,280000.0],["1999-11-16",7.625,7.75,7.375,7.75,249500.0],["1999-11-17",7.75,7.8125,7.625,7.625,31000.0],["1999-11-18",7.625,7.6875,7.5,7.5,38000.0],["1999-11-19",7.625,7.625,7.5,7.5,21100.0],["1999-11-22",7.4375,7.5625,7.375,7.4375,150000.0],["1999-11-23",7.5,7.625,7.3125,7.4375,45300.0],["1999-11-24",7.3125,7.3125,7.1875,7.1875,44400.0],["1999-11-26",7.1875,7.375,7.125,7.25,62900.0],["1999-11-29",7.125,7.25,7.0,7.125,66100.0],["1999-11-30",7.0625,7.25,7.0,7.1875,51400.0],["1999-12-01",7.125,7.25,7.0625,7.0625,22600.0],["1999-12-02",7.125,7.25,7.125,7.125,61500.0],["1999-12-03",7.25,7.3125,7.125,7.1875,82100.0],["1999-12-06",7.1875,7.25,7.0625,7.125,144000.0],["1999-12-07",7.1875,7.1875,7.125,7.125,19800.0],["1999-12-08",7.0625,7.1875,7.0625,7.125,71900.0],["1999-12-09",7.1875,7.25,7.0,7.25,33700.0],["1999-12-10",7.1875,7.25,7.1875,7.25,59600.0],["1999-12-13",7.3125,7.4375,7.25,7.4375,52800.0],["1999-12-14",7.3125,7.5,7.25,7.5,122100.0],["1999-12-15",7.5,7.5,7.3125,7.4375,125500.0],["1999-12-16",7.5,7.5625,7.25,7.25,38300.0],["1999-12-17",7.25,7.4375,7.25,7.375,72700.0],["1999-12-20",7.25,7.375,7.0625,7.0625,62300.0],["1999-12-21",7.125,7.25,7.0625,7.25,54500.0],["1999-12-22",7.1875,7.3125,7.1875,7.1875,223400.0],["1999-12-23",7.25,7.3125,7.0625,7.0625,134300.0],["1999-12-27",7.0625,7.1875,6.9375,7.125,65300.0],["1999-12-28",7.0,7.125,6.9375,7.0,84900.0],["1999-12-29",7.0,7.25,7.0,7.125,120100.0],["1999-12-30",7.125,7.1875,7.125,7.125,57100.0],["1999-12-31",7.125,7.25,7.0625,7.1875,79600.0],["2000-01-03",7.1875,7.3125,7.0625,7.0625,22600.0],["2000-01-04",7.0625,7.1875,7.0,7.125,28800.0],["2000-01-05",7.25,7.5,7.25,7.375,230400.0],["2000-01-06",7.375,7.5625,7.375,7.375,36700.0],["2000-01-07",7.4375,7.625,7.375,7.5625,166800.0],["2000-01-10",7.5625,7.75,7.5625,7.75,37100.0],["2000-01-11",7.5625,7.75,7.5,7.6875,28900.0],["2000-01-12",7.5625,7.625,7.5,7.5,29600.0],["2000-01-13",7.5,7.625,7.5,7.5,28400.0],["2000-01-14",7.625,7.625,7.5,7.5,49800.0],["2000-01-18",7.625,8.0,7.5,7.625,121600.0],["2000-01-19",7.625,7.6875,7.5625,7.625,23900.0],["2000-01-20",7.6875,7.75,7.5625,7.625,59700.0],["2000-01-21",7.6875,7.75,7.5625,7.625,40500.0],["2000-01-24",7.6875,7.6875,7.5,7.625,65500.0],["2000-01-25",7.5625,7.625,7.5,7.5625,63200.0],["2000-01-26",7.5625,7.6875,7.5,7.5,71600.0],["2000-01-27",7.5,7.5625,7.4375,7.4375,124500.0],["2000-01-28",7.5625,7.625,7.4375,7.5,54800.0],["2000-01-31",7.5,7.5,7.375,7.4375,22500.0],["2000-02-01",7.375,7.375,7.3125,7.3125,30800.0],["2000-02-02",7.3125,7.625,7.3125,7.5,51800.0],["2000-02-03",7.5,7.625,7.5,7.625,13200.0],["2000-02-04",7.5,7.6875,7.5,7.5625,34600.0],["2000-02-07",7.6875,7.6875,7.625,7.625,8900.0],["2000-02-08",7.625,7.6875,7.5,7.5,21700.0],["2000-02-09",7.4375,7.5,7.4375,7.5,19000.0],["2000-02-10",7.4375,7.4375,7.3125,7.375,23400.0],["2000-02-11",7.4375,7.5,7.3125,7.5,47900.0],["2000-02-14",7.375,7.5625,7.375,7.5,65200.0],["2000-02-15",7.4375,7.5,7.4375,7.5,124900.0],["2000-02-16",7.4375,7.75,7.4375,7.6875,58400.0],["2000-02-17",7.625,7.9375,7.625,7.625,52300.0],["2000-02-18",7.625,7.6875,7.5625,7.6875,50800.0],["2000-02-22",7.5625,7.5625,7.5,7.5,40800.0],["2000-02-23",7.5,7.625,7.5,7.625,39900.0],["2000-02-24",7.5,7.5,7.25,7.3125,41800.0],["2000-02-25",7.1875,7.3125,7.125,7.25,47200.0],["2000-02-28",7.3125,7.375,7.125,7.1875,39500.0],["2000-02-29",7.125,7.3125,7.125,7.3125,87600.0],["2000-03-01",7.1875,7.25,7.0625,7.0625,50400.0],["2000-03-02",7.0625,7.625,7.0625,7.5,107300.0],["2000-03-03",7.375,7.375,7.25,7.375,37200.0],["2000-03-06",7.3125,7.4375,7.25,7.25,47300.0],["2000-03-07",7.4375,7.4375,7.1875,7.1875,21600.0],["2000-03-08",7.1875,7.25,7.1875,7.1875,28900.0],["2000-03-09",7.1875,7.1875,7.1875,7.1875,17800.0],["2000-03-10",7.3125,7.375,7.1875,7.25,29100.0],["2000-03-13",7.1875,7.375,7.1875,7.3125,43900.0],["2000-03-14",7.25,7.3125,7.1875,7.1875,40700.0],["2000-03-15",7.25,7.4375,7.25,7.3125,45800.0],["2000-03-16",7.3125,7.4375,7.25,7.4375,21500.0],["2000-03-17",7.1875,7.5,7.1875,7.4375,120500.0],["2000-03-20",7.4375,7.4375,7.375,7.375,13900.0],["2000-03-21",7.375,7.375,7.3125,7.3125,23900.0],["2000-03-22",7.25,7.375,7.25,7.3125,45900.0],["2000-03-23",7.25,7.4375,7.25,7.375,28200.0],["2000-03-24",7.3125,7.4375,7.3125,7.375,24500.0],["2000-03-27",7.25,7.375,7.25,7.375,28800.0],["2000-03-28",7.25,7.5,7.25,7.4375,37900.0],["2000-03-29",7.5,7.5625,7.4375,7.5625,26900.0],["2000-03-30",7.4375,7.4375,7.4375,7.4375,4300.0],["2000-03-31",7.4375,7.5625,7.4375,7.5,20100.0],["2000-04-03",7.5,7.9375,7.5,7.9375,137300.0],["2000-04-04",8.0,8.125,7.8125,7.9375,95400.0],["2000-04-05",7.8125,8.0,7.6875,7.875,28400.0],["2000-04-06",7.8125,7.9375,7.8125,7.875,13600.0],["2000-04-07",8.0,8.0,7.875,7.9375,32500.0],["2000-04-10",7.9375,8.0625,7.8125,8.0,30200.0],["2000-04-11",8.0,8.0625,8.0,8.0625,20900.0],["2000-04-12",7.9375,8.0,7.8125,7.875,49200.0],["2000-04-13",7.875,7.9375,7.8125,7.875,11800.0],["2000-04-14",7.875,8.0,7.75,7.75,101100.0],["2000-04-17",7.75,7.75,7.625,7.625,49100.0],["2000-04-18",7.5625,8.125,7.5,8.0,94500.0],["2000-04-19",8.0625,8.3125,7.75,8.0,97200.0],["2000-04-20",7.75,7.875,7.6875,7.8125,31500.0],["2000-04-24",7.875,7.875,7.5625,7.6875,17700.0],["2000-04-25",7.6875,7.6875,7.625,7.6875,33500.0],["2000-04-26",7.625,7.75,7.625,7.625,12000.0],["2000-04-27",7.625,7.9375,7.625,7.875,24500.0],["2000-04-28",7.75,7.875,7.75,7.875,174200.0],["2000-05-01",7.75,7.9375,7.75,7.875,13600.0],["2000-05-02",7.875,7.9375,7.875,7.9375,7900.0],["2000-05-03",7.9375,8.125,7.875,8.125,46800.0],["2000-05-04",8.125,8.375,8.125,8.25,35700.0],["2000-05-05",8.125,8.875,8.125,8.8125,135400.0],["2000-05-08",8.6875,8.6875,8.25,8.5,74400.0],["2000-05-09",8.4375,9.0,8.4375,8.75,92600.0],["2000-05-10",8.625,8.6875,8.5,8.5,44800.0],["2000-05-11",8.5,8.5,8.375,8.4375,14200.0],["2000-05-12",8.4375,8.6875,8.4375,8.5625,66500.0],["2000-05-15",8.5,8.875,8.5,8.6875,30000.0],["2000-05-16",8.5625,8.75,8.5625,8.5625,17200.0],["2000-05-17",8.5625,8.75,8.5625,8.75,14900.0],["2000-05-18",8.625,9.125,8.625,9.125,43100.0],["2000-05-19",9.125,9.1875,8.875,9.0,207000.0],["2000-05-22",9.1875,9.25,8.9375,8.9375,15000.0],["2000-05-23",8.8125,8.875,8.75,8.75,14800.0],["2000-05-24",8.8125,8.875,8.625,8.75,15200.0],["2000-05-25",8.6875,8.75,8.625,8.6875,5800.0],["2000-05-26",8.5625,8.625,8.5,8.5625,29100.0],["2000-05-30",8.625,8.625,8.5,8.5625,15100.0],["2000-05-31",8.5625,8.6875,8.5,8.5,21500.0],["2000-06-01",8.5,8.625,8.4375,8.5,22400.0],["2000-06-02",8.5,8.9375,8.4375,8.9375,55200.0],["2000-06-05",8.875,8.875,8.75,8.75,3400.0],["2000-06-06",8.6875,9.0,8.6875,9.0,19700.0],["2000-06-07",8.9375,8.9375,8.5,8.625,19300.0],["2000-06-08",8.5,8.75,8.5,8.75,7900.0],["2000-06-09",8.75,8.75,8.5,8.5,8100.0],["2000-06-12",8.5,8.6875,8.5,8.625,18900.0],["2000-06-13",8.625,8.6875,8.5625,8.5625,11600.0],["2000-06-14",8.4375,8.4375,8.3125,8.375,21700.0],["2000-06-15",8.3125,8.375,8.0,8.125,35700.0],["2000-06-16",8.375,8.6875,8.375,8.5625,14600.0],["2000-06-19",8.5625,8.5625,8.5,8.5,13600.0],["2000-06-20",8.4375,8.4375,8.125,8.25,14600.0],["2000-06-21",8.1875,8.5625,8.1875,8.375,39800.0],["2000-06-22",8.375,8.375,8.375,8.375,12700.0],["2000-06-23",8.375,8.625,8.375,8.4375,31900.0],["2000-06-26",8.4375,8.5,8.4375,8.5,9400.0],["2000-06-27",8.625,8.6875,8.5,8.5,4800.0],["2000-06-28",8.5,8.625,8.5,8.5625,4600.0],["2000-06-29",8.5,8.625,8.4375,8.625,6600.0],["2000-06-30",8.5,8.5625,8.4375,8.5625,14000.0],["2000-07-03",8.625,8.625,8.5,8.5,2500.0],["2000-07-05",8.5,8.625,8.5,8.5625,5000.0],["2000-07-06",8.625,8.625,8.5,8.5625,6500.0],["2000-07-07",8.5625,8.75,8.5625,8.75,39900.0],["2000-07-10",8.6875,9.1875,8.625,8.9375,69900.0],["2000-07-11",9.0,9.0,8.8125,8.8125,30700.0],["2000-07-12",8.6875,8.75,8.625,8.625,6500.0],["2000-07-13",8.875,8.875,8.5,8.625,10000.0],["2000-07-14",8.625,8.6875,8.5625,8.6875,9000.0],["2000-07-17",8.6875,8.6875,8.5,8.5,23800.0],["2000-07-18",8.5625,8.625,8.25,8.5625,47200.0],["2000-07-19",8.875,9.1875,8.875,9.1875,160100.0],["2000-07-20",9.0625,9.1875,8.8125,8.875,56800.0],["2000-07-21",8.875,8.875,8.6875,8.6875,6900.0],["2000-07-24",8.75,8.75,8.75,8.75,7800.0],["2000-07-25",8.875,9.0,8.875,8.875,27400.0],["2000-07-26",8.875,8.9375,8.875,8.875,8300.0],["2000-07-27",8.875,8.875,8.8125,8.875,4600.0],["2000-07-28",8.6875,9.0,8.6875,8.9375,108100.0],["2000-07-31",8.875,9.0,8.625,8.75,51300.0],["2000-08-01",8.875,8.875,8.75,8.875,5600.0],["2000-08-02",8.875,9.0,8.75,8.75,11500.0],["2000-08-03",8.625,8.75,8.5,8.5625,16300.0],["2000-08-04",8.5,8.75,8.5,8.75,8700.0],["2000-08-07",8.75,8.75,8.625,8.625,6800.0],["2000-08-08",8.6875,8.9375,8.6875,8.75,11300.0],["2000-08-09",8.75,9.0,8.75,8.8125,12600.0],["2000-08-10",9.0,9.25,9.0,9.125,56400.0],["2000-08-11",9.0625,9.375,9.0625,9.1875,37700.0],["2000-08-14",9.3125,9.4375,9.1875,9.1875,13800.0],["2000-08-15",9.375,9.5,9.1875,9.1875,121200.0],["2000-08-16",9.375,9.375,9.25,9.3125,6900.0],["2000-08-17",9.3125,9.3125,8.875,8.9375,96100.0],["2000-08-18",8.875,9.0625,8.875,9.0,53500.0],["2000-08-21",9.125,9.125,9.0625,9.125,7600.0],["2000-08-22",9.125,9.125,9.0,9.0,86300.0],["2000-08-23",9.0,9.0625,9.0,9.0,3400.0],["2000-08-24",9.0,9.0625,8.875,8.9375,26300.0],["2000-08-25",9.0,9.0,9.0,9.0,10200.0],["2000-08-28",9.0625,9.0625,9.0,9.0,6400.0],["2000-08-29",9.125,9.125,9.0,9.0,14500.0],["2000-08-30",9.0625,9.375,9.0625,9.375,23500.0],["2000-08-31",9.25,9.3125,9.0625,9.25,19700.0],["2000-09-01",9.25,9.25,9.1875,9.25,7700.0],["2000-09-05",9.1875,9.3125,9.1875,9.25,7800.0],["2000-09-06",9.25,9.3125,9.1875,9.25,4400.0],["2000-09-07",9.25,9.5625,9.25,9.5,34800.0],["2000-09-08",9.5,9.625,9.4375,9.5625,64900.0],["2000-09-11",9.6875,9.6875,9.5625,9.5625,51000.0],["2000-09-12",9.625,9.625,9.1875,9.25,19000.0],["2000-09-13",9.125,9.1875,9.0,9.0,9600.0],["2000-09-14",9.0,9.0625,9.0,9.0,161600.0],["2000-09-15",9.125,9.25,9.0,9.1875,23500.0],["2000-09-18",9.125,9.1875,9.0625,9.0625,5600.0],["2000-09-19",9.0625,9.125,9.0,9.125,9800.0],["2000-09-20",9.125,9.1875,9.0625,9.0625,7300.0],["2000-09-21",9.0,9.125,9.0,9.125,18900.0],["2000-09-22",9.0,9.125,9.0,9.0625,14100.0],["2000-09-25",9.0,9.0625,9.0,9.0,39600.0],["2000-09-26",9.0,9.125,9.0,9.0625,7400.0],["2000-09-27",9.0,9.0625,8.875,8.875,17700.0],["2000-09-28",8.875,9.0625,8.875,9.0,44700.0],["2000-09-29",8.9375,9.0,8.9375,9.0,3700.0],["2000-10-02",9.0,9.0625,9.0,9.0,63600.0],["2000-10-03",9.0,9.0625,8.875,8.875,20100.0],["2000-10-04",8.875,8.9375,8.875,8.875,18900.0],["2000-10-05",8.875,9.0,8.875,8.875,49400.0],["2000-10-06",8.9375,9.0,8.9375,8.9375,800.0],["2000-10-09",8.875,8.875,8.625,8.625,5600.0],["2000-10-10",8.6875,8.875,8.6875,8.875,3300.0],["2000-10-11",8.8125,8.8125,8.8125,8.8125,3700.0],["2000-10-12",8.6875,8.875,8.6875,8.8125,46200.0],["2000-10-13",8.8125,8.8125,8.75,8.8125,2300.0],["2000-10-16",8.75,8.9375,8.75,8.9375,20200.0],["2000-10-17",8.9375,9.1875,8.75,8.75,42300.0],["2000-10-18",8.6875,8.8125,8.5625,8.625,94100.0],["2000-10-19",8.625,8.6875,8.625,8.6875,825500.0],["2000-10-20",8.625,8.6875,8.5,8.5,37100.0],["2000-10-23",8.5,8.625,8.5,8.625,5900.0],["2000-10-24",8.5625,8.5625,8.125,8.125,30700.0],["2000-10-25",8.1875,8.1875,7.8125,7.8125,25500.0],["2000-10-26",7.9375,7.9375,7.6875,7.6875,122300.0],["2000-10-27",7.6875,7.875,7.5625,7.5625,47300.0],["2000-10-30",7.5625,7.875,7.5,7.6875,118000.0],["2000-10-31",7.6875,7.75,7.6875,7.75,14300.0],["2000-11-01",7.75,8.0,7.75,7.9375,31800.0],["2000-11-02",8.0625,8.125,7.75,7.75,28500.0],["2000-11-03",7.875,7.875,7.75,7.8125,7300.0],["2000-11-06",7.8125,7.875,7.8125,7.8125,1800.0],["2000-11-07",7.9375,7.9375,7.8125,7.8125,5800.0],["2000-11-08",7.875,7.9375,7.8125,7.8125,4400.0],["2000-11-09",7.875,7.9375,7.875,7.9375,8000.0],["2000-11-10",7.875,8.0,7.875,8.0,8100.0],["2000-11-13",7.875,8.0625,7.875,8.0625,58200.0],["2000-11-14",8.0,8.0625,8.0,8.0,48200.0],["2000-11-15",8.0,8.0,8.0,8.0,23000.0],["2000-11-16",8.0,8.125,8.0,8.125,23300.0],["2000-11-17",8.1875,8.25,8.1875,8.25,37000.0],["2000-11-20",8.125,8.25,8.125,8.25,25800.0],["2000-11-21",8.1875,8.375,8.125,8.3125,22000.0],["2000-11-22",8.3125,8.3125,8.0625,8.1875,25000.0],["2000-11-24",8.1875,8.25,8.125,8.25,30800.0],["2000-11-27",8.125,8.1875,8.0,8.1875,7800.0],["2000-11-28",8.0,8.0625,8.0,8.0625,35600.0],["2000-11-29",8.0,8.125,8.0,8.0,2900.0],["2000-11-30",8.0,8.125,8.0,8.0625,39000.0],["2000-12-01",8.0,8.1875,8.0,8.125,23300.0],["2000-12-04",8.1875,8.1875,8.125,8.125,6700.0],["2000-12-05",8.0625,8.1875,8.0625,8.125,16500.0],["2000-12-06",8.125,8.1875,8.0625,8.1875,26400.0],["2000-12-07",8.125,8.25,8.125,8.1875,4900.0],["2000-12-08",8.125,8.25,8.125,8.25,5000.0],["2000-12-11",8.125,8.25,8.125,8.25,11400.0],["2000-12-12",8.1875,8.3125,8.1875,8.25,2700.0],["2000-12-13",8.25,8.3125,8.25,8.3125,6100.0],["2000-12-14",8.25,8.375,8.25,8.375,12900.0],["2000-12-15",8.375,8.9375,8.375,8.875,24700.0],["2000-12-18",8.9375,8.9375,8.75,8.875,9400.0],["2000-12-19",8.8125,8.9375,8.8125,8.9375,9800.0],["2000-12-20",8.8125,8.9062,8.75,8.8125,31600.0],["2000-12-21",8.6875,8.75,8.5625,8.625,9800.0],["2000-12-22",8.625,9.25,8.625,9.0,82100.0],["2000-12-26",8.875,9.0,8.8125,8.8125,28800.0],["2000-12-27",8.6875,8.9375,8.6875,8.875,19400.0],["2000-12-28",8.875,8.9375,8.875,8.875,16200.0],["2000-12-29",8.875,8.9375,8.75,8.8125,24700.0],["2001-01-02",8.75,8.8125,8.75,8.75,34200.0],["2001-01-03",8.6875,8.875,8.6875,8.875,8300.0],["2001-01-04",8.875,8.9375,8.875,8.9375,5100.0],["2001-01-05",8.9375,9.0,8.875,8.9375,41300.0],["2001-01-08",8.9375,9.0625,8.9375,9.0,82900.0],["2001-01-09",9.0,9.0,8.9375,8.9375,87100.0],["2001-01-10",9.0,9.25,9.0,9.1875,50400.0],["2001-01-11",9.0625,9.125,9.0,9.0,20700.0],["2001-01-12",9.0,9.125,8.9375,9.0,21600.0],["2001-01-16",9.0,9.125,9.0,9.0,11000.0],["2001-01-17",8.875,9.0,8.875,8.875,14900.0],["2001-01-18",8.875,8.875,8.6875,8.875,6500.0],["2001-01-19",8.875,9.0,8.875,8.875,41200.0],["2001-01-22",8.875,8.875,8.8125,8.875,30400.0],["2001-01-23",8.875,9.0,8.8125,9.0,109300.0],["2001-01-24",9.0,9.125,9.0,9.0,29800.0],["2001-01-25",9.0,9.1875,9.0,9.0625,26700.0],["2001-01-26",9.0,9.0625,9.0,9.0,5500.0],["2001-01-29",9.1,9.1,9.0,9.0,5800.0],["2001-01-30",9.1,9.1,9.0,9.0,24100.0],["2001-01-31",9.05,9.05,9.0,9.0,3200.0],["2001-02-01",9.0,9.06,9.0,9.04,14200.0],["2001-02-02",9.08,9.15,9.08,9.15,22200.0],["2001-02-05",9.4,9.5,9.28,9.28,29400.0],["2001-02-06",9.37,9.45,9.3,9.33,18700.0],["2001-02-07",9.4,9.45,9.26,9.27,12400.0],["2001-02-08",9.25,9.3,9.2,9.2,24100.0],["2001-02-09",9.2,9.25,9.13,9.13,21900.0],["2001-02-12",9.18,9.33,9.11,9.3,14400.0],["2001-02-13",9.5,9.5,9.3,9.5,34800.0],["2001-02-14",9.5,9.58,9.4,9.4,19600.0],["2001-02-15",9.6,9.69,9.55,9.65,33000.0],["2001-02-16",9.7,9.99,9.6,9.99,35100.0],["2001-02-20",10.0,10.45,10.0,10.2,123400.0],["2001-02-21",9.7,9.7,9.3,9.4,63700.0],["2001-02-22",9.4,9.52,9.4,9.5,4200.0],["2001-02-23",9.55,9.65,9.38,9.41,21800.0],["2001-02-26",9.41,9.55,9.4,9.53,10200.0],["2001-02-27",9.5,9.75,9.5,9.7,12300.0],["2001-02-28",9.75,9.9,9.75,9.8,36000.0],["2001-03-01",9.8,9.82,9.7,9.72,4000.0],["2001-03-02",9.68,9.9,9.68,9.85,11700.0],["2001-03-05",9.95,10.1,9.95,10.01,14200.0],["2001-03-06",10.0,10.0,9.8,9.8,14400.0],["2001-03-07",9.8,9.84,9.8,9.84,9900.0],["2001-03-08",9.77,9.87,9.77,9.81,4900.0],["2001-03-09",9.75,9.75,9.4,9.64,15500.0],["2001-03-12",9.5,9.6,9.5,9.6,6400.0],["2001-03-13",9.5,9.55,9.38,9.38,16300.0],["2001-03-14",9.33,9.42,9.2,9.25,17000.0],["2001-03-15",9.25,9.4,9.2,9.37,33700.0],["2001-03-16",9.45,9.53,9.45,9.5,8900.0],["2001-03-19",9.5,9.5,9.45,9.45,17900.0],["2001-03-20",9.45,9.5,9.1,9.1,42800.0],["2001-03-21",9.1,9.4,9.1,9.3,20000.0],["2001-03-22",9.25,9.32,9.2,9.25,9300.0],["2001-03-23",9.3,9.3,9.22,9.25,1000.0],["2001-03-26",9.35,9.4,9.25,9.4,10400.0],["2001-03-27",9.45,9.5,9.3,9.5,6900.0],["2001-03-28",9.5,9.5,9.3,9.35,7800.0],["2001-03-29",9.38,9.45,9.15,9.3,12200.0],["2001-03-30",9.25,9.55,9.25,9.55,11300.0],["2001-04-02",9.45,9.55,9.25,9.26,9700.0],["2001-04-03",9.15,9.3,9.1,9.2,7100.0],["2001-04-04",9.15,9.15,9.02,9.1,33000.0],["2001-04-05",9.05,9.05,8.89,8.95,39800.0],["2001-04-06",9.0,9.02,8.95,8.95,62400.0],["2001-04-09",8.95,9.0,8.95,8.95,6500.0],["2001-04-10",8.95,9.15,8.95,9.14,6700.0],["2001-04-11",9.13,9.13,9.05,9.08,2000.0],["2001-04-12",9.07,9.08,9.0,9.0,5200.0],["2001-04-16",9.0,9.25,9.0,9.19,86700.0],["2001-04-17",9.35,9.4,9.0,9.15,81900.0],["2001-04-18",9.25,9.3,9.2,9.25,56500.0],["2001-04-19",9.25,9.5,9.15,9.2,11400.0],["2001-04-20",9.25,9.25,9.1,9.18,24100.0],["2001-04-23",9.0,9.0,8.81,8.9,53000.0],["2001-04-24",8.9,8.95,8.79,8.85,7300.0],["2001-04-25",8.92,8.95,8.92,8.95,27500.0],["2001-04-26",9.0,9.1,9.0,9.05,14000.0],["2001-04-27",9.1,9.15,9.05,9.05,66600.0],["2001-04-30",9.0,9.2,9.0,9.2,22600.0],["2001-05-01",9.14,9.25,9.14,9.25,29400.0],["2001-05-02",9.24,9.25,9.2,9.25,29100.0],["2001-05-03",9.25,9.29,9.25,9.25,7300.0],["2001-05-04",9.2,9.2,9.19,9.19,7500.0],["2001-05-07",9.2,9.2,9.0,9.01,38700.0],["2001-05-08",9.0,9.05,9.0,9.01,11200.0],["2001-05-09",9.0,9.1,9.0,9.1,14900.0],["2001-05-10",9.15,9.15,9.02,9.08,5400.0],["2001-05-11",9.1,9.11,9.07,9.08,5600.0],["2001-05-14",9.08,9.12,9.0,9.04,6200.0],["2001-05-15",9.03,9.09,8.95,9.0,28800.0],["2001-05-16",9.0,9.05,9.0,9.01,9100.0],["2001-05-17",9.0,9.07,9.0,9.04,11500.0],["2001-05-18",9.04,9.17,9.02,9.13,10300.0],["2001-05-21",9.03,9.16,9.03,9.12,40200.0],["2001-05-22",9.12,9.36,9.12,9.35,75000.0],["2001-05-23",9.33,9.34,9.2,9.2,27900.0],["2001-05-24",9.2,9.8,9.15,9.8,68400.0],["2001-05-25",9.89,9.89,9.5,9.78,40100.0],["2001-05-29",9.73,9.85,9.66,9.81,13000.0],["2001-05-30",9.85,10.1,9.75,9.94,38600.0],["2001-05-31",9.9,9.97,9.85,9.9,24300.0],["2001-06-01",9.89,9.94,9.86,9.94,25500.0],["2001-06-04",9.5,9.57,9.45,9.5,31300.0],["2001-06-05",9.5,9.6,9.3,9.5,23700.0],["2001-06-06",9.5,9.55,9.0,9.15,82300.0],["2001-06-07",9.2,9.4,9.15,9.4,14800.0],["2001-06-08",9.4,9.4,9.25,9.25,13000.0],["2001-06-11",9.25,9.4,9.17,9.25,72900.0],["2001-06-12",9.3,9.3,9.2,9.21,21500.0],["2001-06-13",9.21,9.3,9.2,9.29,16900.0],["2001-06-14",9.29,9.29,9.1,9.1,11800.0],["2001-06-15",9.1,9.2,9.02,9.2,30800.0],["2001-06-18",9.21,9.21,9.0,9.05,42800.0],["2001-06-19",9.1,9.17,9.0,9.04,15700.0],["2001-06-20",9.1,9.1,8.96,8.99,15700.0],["2001-06-21",9.0,9.0,8.9,8.94,36100.0],["2001-06-22",8.98,9.25,8.95,9.25,19500.0],["2001-06-25",9.25,9.55,9.2,9.28,44800.0],["2001-06-26",9.35,9.36,9.14,9.14,27800.0],["2001-06-27",9.1,9.13,9.05,9.05,17600.0],["2001-06-28",9.02,9.2,9.02,9.2,66000.0],["2001-06-29",9.18,9.27,8.56,8.62,264800.0],["2001-07-02",8.95,9.0,8.81,8.82,58800.0],["2001-07-03",8.82,9.04,8.81,9.02,53900.0],["2001-07-05",9.03,9.25,9.03,9.25,60000.0],["2001-07-06",9.28,9.59,9.28,9.59,54300.0],["2001-07-09",9.6,9.63,9.5,9.55,60200.0],["2001-07-10",9.55,9.62,9.51,9.55,49300.0],["2001-07-11",9.56,9.74,9.52,9.59,16000.0],["2001-07-12",9.53,9.73,9.5,9.7,65600.0],["2001-07-13",9.69,9.8,9.62,9.76,32200.0],["2001-07-16",9.8,10.04,9.76,10.0,70400.0],["2001-07-17",10.23,10.31,9.52,9.7,173300.0],["2001-07-18",9.6,10.15,9.6,10.08,29100.0],["2001-07-19",10.1,10.1,9.99,10.0,33300.0],["2001-07-20",10.0,10.09,9.99,10.0,31500.0],["2001-07-23",10.1,10.18,10.05,10.1,13400.0],["2001-07-24",10.1,10.2,10.0,10.18,69100.0],["2001-07-25",10.28,10.65,10.28,10.49,105000.0],["2001-07-26",10.49,10.49,10.22,10.4,35100.0],["2001-07-27",10.49,10.5,10.4,10.43,20100.0],["2001-07-30",10.6,10.6,10.45,10.45,18300.0],["2001-07-31",10.53,10.59,10.4,10.57,20700.0],["2001-08-01",10.57,10.6,10.44,10.54,21100.0],["2001-08-02",10.57,10.7,10.5,10.52,20000.0],["2001-08-03",10.48,10.64,10.45,10.63,17400.0],["2001-08-06",10.65,10.65,10.57,10.64,31500.0],["2001-08-07",10.57,10.65,10.48,10.51,9400.0],["2001-08-08",10.51,10.51,10.25,10.3,19900.0],["2001-08-09",10.29,10.33,10.25,10.3,9000.0],["2001-08-10",10.3,10.64,10.3,10.63,24600.0],["2001-08-13",10.65,10.74,10.54,10.63,24200.0],["2001-08-14",10.56,10.74,10.51,10.54,27500.0],["2001-08-15",10.55,10.67,10.5,10.64,24000.0],["2001-08-16",10.67,10.67,10.51,10.6,19900.0],["2001-08-17",10.65,10.71,10.51,10.6,17600.0],["2001-08-20",10.63,10.74,10.63,10.72,45000.0],["2001-08-21",10.71,11.24,10.71,11.23,91600.0],["2001-08-22",11.24,11.25,11.08,11.15,34500.0],["2001-08-23",11.15,11.24,11.08,11.1,27300.0],["2001-08-24",11.12,11.35,11.12,11.32,50500.0],["2001-08-27",11.23,11.49,11.23,11.4,32600.0],["2001-08-28",11.39,11.66,11.33,11.34,41300.0],["2001-08-29",11.4,11.73,11.4,11.72,37200.0],["2001-08-30",11.73,11.74,11.5,11.6,28800.0],["2001-08-31",11.6,11.63,11.51,11.51,17400.0],["2001-09-04",11.56,11.72,11.44,11.58,29300.0],["2001-09-05",11.57,11.74,11.5,11.74,38600.0],["2001-09-06",11.74,11.85,11.45,11.85,43900.0],["2001-09-07",11.8,11.83,11.55,11.55,16700.0],["2001-09-10",11.45,11.72,10.81,10.86,53900.0],["2001-09-17",10.25,10.45,10.2,10.43,50800.0],["2001-09-18",10.35,10.45,10.05,10.1,17700.0],["2001-09-19",10.2,10.24,10.0,10.24,101900.0],["2001-09-20",10.25,10.25,10.0,10.0,64700.0],["2001-09-21",10.0,10.0,9.85,9.95,67600.0],["2001-09-24",9.95,10.35,9.8,10.35,68000.0],["2001-09-25",10.4,10.7,10.3,10.7,31200.0],["2001-09-26",10.75,11.01,10.63,11.0,49600.0],["2001-09-27",11.0,11.07,10.93,11.04,17300.0],["2001-09-28",11.11,11.97,11.11,11.76,70800.0],["2001-10-01",11.76,11.76,11.05,11.06,35600.0],["2001-10-02",11.05,11.1,10.9,11.0,13000.0],["2001-10-03",11.01,11.28,11.01,11.18,38300.0],["2001-10-04",11.27,11.45,11.0,11.0,49500.0],["2001-10-05",11.0,11.0,10.85,10.97,21900.0],["2001-10-08",10.96,11.15,10.81,10.9,31500.0],["2001-10-09",10.9,11.48,10.9,11.48,47900.0],["2001-10-10",11.48,11.48,11.25,11.35,21700.0],["2001-10-11",11.27,11.31,10.85,10.96,43200.0],["2001-10-12",10.92,10.98,10.75,10.89,27900.0],["2001-10-15",10.79,10.83,10.68,10.76,52300.0],["2001-10-16",10.75,11.18,10.67,11.18,58400.0],["2001-10-17",11.1,11.3,11.0,11.05,39200.0],["2001-10-18",11.05,11.18,11.0,11.07,13100.0],["2001-10-19",11.12,11.23,11.12,11.14,19800.0],["2001-10-22",11.2,11.3,11.2,11.3,35800.0],["2001-10-23",11.35,11.46,11.27,11.46,23300.0],["2001-10-24",11.45,11.59,11.33,11.59,14700.0],["2001-10-25",11.61,11.95,11.58,11.95,38200.0],["2001-10-26",11.9,11.9,11.3,11.3,35000.0],["2001-10-29",11.25,11.55,11.25,11.4,17500.0],["2001-10-30",11.35,11.48,11.25,11.4,18900.0],["2001-10-31",11.41,11.7,11.4,11.65,24900.0],["2001-11-01",11.67,11.88,11.67,11.85,14200.0],["2001-11-02",11.8,11.97,11.8,11.91,18500.0],["2001-11-05",11.86,12.05,11.86,11.98,29700.0],["2001-11-06",12.0,12.1,11.96,12.1,22300.0],["2001-11-07",12.1,12.95,12.1,12.62,98900.0],["2001-11-08",12.7,12.98,12.64,12.74,56900.0],["2001-11-09",12.8,12.99,12.76,12.99,59200.0],["2001-11-12",12.99,13.49,12.78,13.48,92100.0],["2001-11-13",13.49,14.24,13.49,13.96,189100.0],["2001-11-14",14.03,14.05,13.71,13.8,73100.0],["2001-11-15",13.9,13.99,13.86,13.87,35000.0],["2001-11-16",13.97,14.0,13.86,13.9,26400.0],["2001-11-19",14.03,14.05,13.81,13.94,36700.0],["2001-11-20",13.89,13.89,13.33,13.5,55500.0],["2001-11-21",13.55,13.64,13.28,13.3,17000.0],["2001-11-23",13.38,13.69,13.36,13.68,19200.0],["2001-11-26",13.74,14.0,13.73,13.93,37500.0],["2001-11-27",13.99,13.99,13.7,13.76,38000.0],["2001-11-28",13.72,13.98,13.6,13.9,20700.0],["2001-11-29",13.91,13.91,13.84,13.9,21500.0],["2001-11-30",13.87,13.94,13.73,13.8,25400.0],["2001-12-03",13.75,14.56,13.57,13.95,133600.0],["2001-12-04",14.05,14.12,13.7,13.95,47300.0],["2001-12-05",13.94,14.71,13.9,14.68,129900.0],["2001-12-06",14.7,15.35,14.7,15.25,176900.0],["2001-12-07",15.34,15.49,15.2,15.37,100100.0],["2001-12-10",15.55,15.99,15.54,15.73,76100.0],["2001-12-11",15.74,15.99,15.52,15.99,84000.0],["2001-12-12",15.91,16.29,14.99,14.99,128300.0],["2001-12-13",13.9,13.95,13.12,13.22,200900.0],["2001-12-14",13.25,13.88,13.25,13.8,71200.0],["2001-12-17",14.1,14.8,14.07,14.78,103500.0],["2001-12-18",14.8,15.36,14.8,15.19,91600.0],["2001-12-19",15.39,15.77,15.38,15.64,60600.0],["2001-12-20",15.89,16.49,15.82,16.35,86800.0],["2001-12-21",16.85,16.9,16.1,16.52,154400.0],["2001-12-24",16.32,16.95,16.32,16.71,46300.0],["2001-12-26",16.75,17.19,16.75,17.09,53200.0],["2001-12-27",17.1,17.69,17.1,17.69,78200.0],["2001-12-28",17.54,18.16,17.51,17.51,66000.0],["2001-12-31",17.42,17.94,17.15,17.15,73000.0],["2002-01-02",17.1,17.1,15.95,16.0,132000.0],["2002-01-03",15.75,15.84,15.39,15.54,110200.0],["2002-01-04",15.7,15.8,14.9,15.11,80500.0],["2002-01-07",15.15,15.23,14.81,15.17,95500.0],["2002-01-08",14.81,15.22,14.8,15.22,118200.0],["2002-01-09",15.35,16.35,15.35,16.35,89000.0],["2002-01-10",16.15,16.32,16.1,16.25,25700.0],["2002-01-11",16.18,16.2,15.86,16.15,36500.0],["2002-01-14",16.0,16.0,15.59,15.97,34800.0],["2002-01-15",16.12,16.12,15.67,15.94,21900.0],["2002-01-16",15.84,15.84,15.35,15.45,23300.0],["2002-01-17",15.49,15.99,15.48,15.92,32600.0],["2002-01-18",15.82,16.1,15.55,15.8,29900.0],["2002-01-22",15.35,15.5,14.74,14.82,65100.0],["2002-01-23",14.7,14.84,14.28,14.47,77600.0],["2002-01-24",14.57,14.88,14.53,14.72,58400.0],["2002-01-25",14.8,15.15,14.75,15.15,29400.0],["2002-01-28",15.18,15.8,15.0,15.8,30500.0],["2002-01-29",15.9,15.9,15.1,15.19,55400.0],["2002-01-30",15.1,15.22,14.8,15.11,24600.0],["2002-01-31",15.0,15.45,14.9,15.45,19100.0],["2002-02-01",15.4,15.88,15.4,15.88,14400.0],["2002-02-04",15.99,15.99,15.6,15.95,32700.0],["2002-02-05",15.85,16.15,15.42,16.15,39600.0],["2002-02-06",16.15,16.82,16.15,16.6,50100.0],["2002-02-07",16.67,17.24,16.45,17.24,100800.0],["2002-02-08",17.18,17.19,16.6,16.78,37900.0],["2002-02-11",16.75,16.75,16.58,16.74,19500.0],["2002-02-12",16.7,16.78,16.61,16.68,8200.0],["2002-02-13",16.72,17.01,16.59,16.6,39400.0],["2002-02-14",16.59,16.69,16.52,16.52,18000.0],["2002-02-15",16.36,16.66,16.35,16.52,12600.0],["2002-02-19",16.42,16.65,16.4,16.52,21600.0],["2002-02-20",16.52,16.61,15.75,15.85,41400.0],["2002-02-21",15.8,15.94,14.65,14.77,51000.0],["2002-02-22",14.7,15.44,14.7,15.44,45500.0],["2002-02-25",15.49,15.67,15.2,15.49,17500.0],["2002-02-26",15.45,15.5,14.05,14.13,56500.0],["2002-02-27",14.09,14.09,11.82,12.44,328400.0],["2002-02-28",12.25,13.15,12.0,13.15,326400.0],["2002-03-01",13.25,13.3,13.15,13.27,136600.0],["2002-03-04",13.25,13.25,12.91,13.04,71300.0],["2002-03-05",12.95,13.2,12.9,13.2,58100.0],["2002-03-06",13.2,14.08,13.16,14.05,83700.0],["2002-03-07",14.05,14.1,13.99,14.0,57600.0],["2002-03-08",14.1,14.5,14.01,14.15,55400.0],["2002-03-11",14.1,14.39,14.08,14.3,21300.0],["2002-03-12",14.35,14.35,14.13,14.2,18600.0],["2002-03-13",14.12,14.45,14.12,14.31,24800.0],["2002-03-14",14.35,14.6,14.23,14.6,24200.0],["2002-03-15",14.95,15.46,14.95,15.01,54000.0],["2002-03-18",15.24,15.24,14.95,14.99,51900.0],["2002-03-19",15.0,15.0,14.59,14.61,65500.0],["2002-03-20",14.68,14.75,14.45,14.6,27900.0],["2002-03-21",14.58,14.84,14.51,14.78,23500.0],["2002-03-22",14.85,15.1,14.85,14.98,65200.0],["2002-03-25",14.96,14.99,14.9,14.91,26600.0],["2002-03-26",14.99,14.99,14.93,14.96,27200.0],["2002-03-27",14.95,15.1,14.92,15.0,74900.0],["2002-03-28",15.0,15.12,14.96,15.1,38700.0],["2002-04-01",15.2,15.23,15.14,15.17,54800.0],["2002-04-02",15.12,15.18,15.0,15.14,17800.0],["2002-04-03",15.08,15.08,14.12,14.4,58700.0],["2002-04-04",14.2,14.5,13.8,13.9,39500.0],["2002-04-05",13.8,13.9,13.47,13.48,128400.0],["2002-04-08",13.4,13.48,13.22,13.33,47800.0],["2002-04-09",13.43,14.0,13.41,13.98,41800.0],["2002-04-10",14.08,14.08,12.8,13.03,92400.0],["2002-04-11",13.05,13.37,13.04,13.31,33300.0],["2002-04-12",13.4,14.13,13.34,14.03,83900.0],["2002-04-15",14.0,14.09,14.0,14.08,41100.0],["2002-04-16",14.15,14.8,13.8,14.57,74300.0],["2002-04-17",14.8,14.82,14.71,14.78,86300.0],["2002-04-18",14.68,14.7,14.46,14.47,61700.0],["2002-04-19",14.47,14.5,14.4,14.42,16000.0],["2002-04-22",14.5,14.5,14.16,14.38,31900.0],["2002-04-23",14.3,14.4,14.2,14.24,29000.0],["2002-04-24",14.3,14.4,14.25,14.4,45100.0],["2002-04-25",14.3,14.38,14.2,14.2,27200.0],["2002-04-26",14.1,14.2,14.05,14.1,15400.0],["2002-04-29",14.01,14.1,14.01,14.07,10900.0],["2002-04-30",14.01,14.5,14.01,14.5,67100.0],["2002-05-01",14.5,14.99,14.5,14.83,31900.0],["2002-05-02",14.33,14.48,14.01,14.35,80800.0],["2002-05-03",14.4,14.7,14.14,14.7,31800.0],["2002-05-06",14.6,14.6,14.3,14.55,29100.0],["2002-05-07",14.5,14.94,14.38,14.72,57200.0],["2002-05-08",14.72,14.99,14.7,14.99,32500.0],["2002-05-09",14.9,15.2,14.75,15.0,38400.0],["2002-05-10",14.95,15.15,14.9,15.05,28600.0],["2002-05-13",15.06,15.55,15.06,15.49,55700.0],["2002-05-14",15.63,15.71,15.59,15.68,29000.0],["2002-05-15",15.68,16.4,15.65,16.31,84400.0],["2002-05-16",16.35,16.75,16.19,16.51,36500.0],["2002-05-17",16.5,16.65,16.05,16.55,62600.0],["2002-05-20",16.5,16.5,16.11,16.29,18900.0],["2002-05-21",16.4,16.4,16.0,16.03,12300.0],["2002-05-22",16.1,16.1,15.79,15.99,17800.0],["2002-05-23",16.05,16.1,15.62,16.1,18400.0],["2002-05-24",16.0,16.15,15.8,15.8,9600.0],["2002-05-28",15.75,15.98,15.45,15.98,12000.0],["2002-05-29",15.9,15.92,15.6,15.9,15300.0],["2002-05-30",15.95,16.2,15.91,16.1,10500.0],["2002-05-31",16.06,16.49,16.06,16.49,20800.0],["2002-06-03",16.45,16.61,16.35,16.35,32700.0],["2002-06-04",16.27,16.4,16.15,16.4,23700.0],["2002-06-05",16.48,16.48,16.25,16.41,10900.0],["2002-06-06",16.41,16.47,16.25,16.31,11000.0],["2002-06-07",16.25,16.26,15.87,16.12,33700.0],["2002-06-10",16.12,16.28,16.12,16.15,2900.0],["2002-06-11",16.1,16.24,15.62,16.1,17400.0],["2002-06-12",16.13,16.8,16.02,16.7,35400.0],["2002-06-13",16.64,16.68,16.5,16.55,42500.0],["2002-06-14",16.6,16.6,16.21,16.58,17600.0],["2002-06-17",16.63,16.88,16.45,16.75,24800.0],["2002-06-18",16.71,16.75,16.5,16.59,25500.0],["2002-06-19",16.55,16.55,16.0,16.0,28000.0],["2002-06-20",16.0,16.0,15.8,15.92,37600.0],["2002-06-21",15.98,15.98,15.78,15.9,27400.0],["2002-06-24",15.95,16.0,15.8,15.9,47600.0],["2002-06-25",15.9,16.0,15.9,16.0,19100.0],["2002-06-26",15.8,15.99,15.75,15.96,21700.0],["2002-06-27",15.86,16.0,15.86,15.99,43200.0],["2002-06-28",15.99,16.1,15.9,15.9,69300.0],["2002-07-01",15.95,15.95,15.8,15.9,46400.0],["2002-07-02",15.8,15.88,15.72,15.73,12000.0],["2002-07-03",15.65,15.81,15.3,15.75,30100.0],["2002-07-05",15.7,15.8,15.62,15.8,19500.0],["2002-07-08",15.85,15.99,15.8,15.85,25600.0],["2002-07-09",15.8,15.94,15.51,15.8,20900.0],["2002-07-10",15.75,15.84,15.4,15.81,26100.0],["2002-07-11",15.7,15.74,15.27,15.3,22600.0],["2002-07-12",15.25,15.49,15.0,15.05,28600.0],["2002-07-15",15.0,15.11,14.64,14.95,38200.0],["2002-07-16",14.95,16.0,14.9,15.8,103200.0],["2002-07-17",15.81,15.81,14.1,14.34,107800.0],["2002-07-18",14.25,14.31,13.5,13.51,110900.0],["2002-07-19",13.35,13.38,12.86,12.9,66500.0],["2002-07-22",12.9,13.5,12.9,13.3,61100.0],["2002-07-23",13.25,13.52,13.1,13.35,30900.0],["2002-07-24",13.4,13.64,13.35,13.61,120300.0],["2002-07-25",13.65,13.8,13.55,13.71,100900.0],["2002-07-26",13.7,14.2,13.7,14.15,41400.0],["2002-07-29",14.15,14.5,14.15,14.4,54400.0],["2002-07-30",14.42,14.46,14.16,14.25,92700.0],["2002-07-31",14.15,14.24,14.0,14.0,220000.0],["2002-08-01",14.0,14.39,14.0,14.12,57800.0],["2002-08-02",14.05,14.5,14.05,14.07,60100.0],["2002-08-05",14.02,14.62,13.95,14.11,44300.0],["2002-08-06",14.2,15.0,14.18,14.5,58200.0],["2002-08-07",14.6,15.7,14.53,15.52,101100.0],["2002-08-08",15.55,16.05,15.41,16.01,67400.0],["2002-08-09",15.9,16.07,15.7,15.99,17000.0],["2002-08-12",15.94,15.95,15.1,15.5,70500.0],["2002-08-13",15.5,15.65,15.15,15.15,97300.0],["2002-08-14",15.2,15.2,14.4,14.97,62200.0],["2002-08-15",14.97,14.98,14.8,14.97,35400.0],["2002-08-16",14.92,14.93,14.8,14.8,7200.0],["2002-08-19",14.75,14.75,14.69,14.74,20100.0],["2002-08-20",14.7,14.9,14.41,14.76,45500.0],["2002-08-21",14.85,15.54,14.85,15.2,26200.0],["2002-08-22",15.25,15.4,14.97,15.4,23200.0],["2002-08-23",15.25,15.25,14.65,14.89,27600.0],["2002-08-26",14.89,14.99,14.8,14.99,15700.0],["2002-08-27",14.99,14.99,14.51,14.7,48100.0],["2002-08-28",14.62,14.62,14.01,14.55,39300.0],["2002-08-29",14.45,14.54,14.3,14.35,10000.0],["2002-08-30",14.3,14.5,14.06,14.3,33800.0],["2002-09-03",14.34,14.34,14.0,14.18,21100.0],["2002-09-04",14.28,14.4,13.9,14.25,18900.0],["2002-09-05",14.25,14.4,14.1,14.39,15200.0],["2002-09-06",14.43,14.87,14.15,14.3,15200.0],["2002-09-09",14.2,14.5,14.07,14.5,32200.0],["2002-09-10",14.5,14.5,14.1,14.39,19900.0],["2002-09-11",14.35,14.4,14.25,14.3,3600.0],["2002-09-12",14.28,14.28,14.12,14.19,10700.0],["2002-09-13",14.05,14.12,14.05,14.1,6700.0],["2002-09-16",14.0,14.17,13.95,14.17,11100.0],["2002-09-17",14.2,14.25,13.9,13.98,15700.0],["2002-09-18",13.9,14.0,13.9,13.99,17600.0],["2002-09-19",13.99,14.0,13.9,13.93,14700.0],["2002-09-20",13.98,14.0,13.88,13.99,27400.0],["2002-09-23",13.98,13.98,13.91,13.95,8200.0],["2002-09-24",13.9,14.02,13.9,13.97,37200.0],["2002-09-25",13.96,14.1,13.93,14.1,12800.0],["2002-09-26",14.1,14.16,13.95,14.1,15500.0],["2002-09-27",14.06,14.06,13.69,13.8,15200.0],["2002-09-30",13.75,14.0,13.74,13.9,20000.0],["2002-10-01",13.85,13.89,13.53,13.85,27600.0],["2002-10-02",13.84,14.09,13.79,13.85,28500.0],["2002-10-03",13.87,14.1,13.86,14.05,30200.0],["2002-10-04",14.03,14.07,13.93,14.05,22000.0],["2002-10-07",14.05,14.07,13.83,13.83,21800.0],["2002-10-08",13.83,13.85,13.65,13.72,12500.0],["2002-10-09",13.65,13.71,13.45,13.52,23500.0],["2002-10-10",13.42,13.77,13.28,13.77,29700.0],["2002-10-11",13.72,13.72,13.35,13.5,26500.0],["2002-10-14",13.5,13.7,13.5,13.7,3400.0],["2002-10-15",13.65,14.7,13.52,14.58,73000.0],["2002-10-16",15.0,15.25,14.93,15.15,134900.0],["2002-10-17",15.17,15.97,15.17,15.79,92500.0],["2002-10-18",15.75,16.15,15.5,15.64,83100.0],["2002-10-21",15.65,15.71,15.45,15.46,97600.0],["2002-10-22",15.46,15.5,14.89,15.06,41200.0],["2002-10-23",15.66,16.14,15.55,16.04,132500.0],["2002-10-24",16.0,16.45,15.85,16.29,61800.0],["2002-10-25",16.09,16.1,15.56,15.7,59500.0],["2002-10-28",15.6,15.9,15.56,15.75,25100.0],["2002-10-29",15.75,16.04,15.75,16.0,44800.0],["2002-10-30",15.93,16.0,15.8,15.9,17400.0],["2002-10-31",15.8,15.8,15.55,15.68,39000.0],["2002-11-01",15.7,15.9,15.65,15.9,26700.0],["2002-11-04",15.82,16.35,15.75,16.35,97100.0],["2002-11-05",16.3,16.3,16.13,16.27,33600.0],["2002-11-06",16.28,16.28,16.0,16.17,73300.0],["2002-11-07",16.15,16.64,16.14,16.64,54400.0],["2002-11-08",16.5,16.64,16.48,16.59,23100.0],["2002-11-11",16.5,16.6,16.43,16.5,33000.0],["2002-11-12",16.5,17.0,16.5,16.78,86400.0],["2002-11-13",16.78,17.8,16.78,17.6,101700.0],["2002-11-14",17.7,18.0,17.47,17.71,103100.0],["2002-11-15",17.61,17.7,17.41,17.5,51600.0],["2002-11-18",17.4,17.4,16.7,16.74,26000.0],["2002-11-19",16.68,16.78,16.25,16.32,30100.0],["2002-11-20",16.4,16.4,15.8,15.98,42300.0],["2002-11-21",16.08,16.15,15.92,16.0,34800.0],["2002-11-22",15.95,15.95,15.53,15.75,48100.0],["2002-11-25",15.75,15.88,15.65,15.74,44700.0],["2002-11-26",15.74,15.74,15.24,15.3,38800.0],["2002-11-27",15.37,15.67,15.25,15.25,35500.0],["2002-11-29",15.2,15.95,15.16,15.68,18400.0],["2002-12-02",15.73,15.79,15.04,15.11,45700.0],["2002-12-03",15.05,15.07,14.84,14.84,19700.0],["2002-12-04",14.84,14.87,14.44,14.8,46700.0],["2002-12-05",15.15,15.4,14.7,14.84,96300.0],["2002-12-06",14.86,15.35,14.66,15.35,70400.0],["2002-12-09",15.32,15.32,14.73,14.9,50100.0],["2002-12-10",14.91,14.91,14.28,14.39,48100.0],["2002-12-11",14.36,14.45,14.13,14.2,36100.0],["2002-12-12",14.25,15.0,14.21,14.75,97800.0],["2002-12-13",14.72,14.78,14.4,14.65,53100.0],["2002-12-16",14.6,14.75,14.55,14.75,24000.0],["2002-12-17",14.77,14.91,14.61,14.78,42100.0],["2002-12-18",14.68,14.68,13.96,14.13,59400.0],["2002-12-19",14.13,14.13,13.85,14.11,40900.0],["2002-12-20",14.1,14.72,14.09,14.72,40500.0],["2002-12-23",14.75,14.79,14.61,14.68,25100.0],["2002-12-24",14.58,14.58,14.32,14.58,16300.0],["2002-12-26",14.55,14.8,14.55,14.78,21700.0],["2002-12-27",14.78,14.83,14.73,14.8,5600.0],["2002-12-30",14.83,14.83,14.44,14.58,28600.0],["2002-12-31",14.6,14.64,14.3,14.3,57200.0],["2003-01-02",14.3,14.3,14.15,14.3,28000.0],["2003-01-03",14.3,14.3,13.75,14.05,39700.0],["2003-01-06",14.02,14.7,14.02,14.6,99100.0],["2003-01-07",14.7,14.7,14.25,14.55,39700.0],["2003-01-08",14.45,14.48,14.05,14.25,47300.0],["2003-01-09",14.24,15.0,14.24,14.85,62400.0],["2003-01-10",14.85,15.05,14.75,14.85,54800.0],["2003-01-13",14.95,15.3,14.82,15.15,52900.0],["2003-01-14",15.2,15.2,15.01,15.1,22800.0],["2003-01-15",15.15,15.19,15.0,15.18,23200.0],["2003-01-16",15.1,15.16,14.82,14.97,21200.0],["2003-01-17",14.95,15.0,14.41,14.95,41500.0],["2003-01-21",14.9,14.9,14.5,14.55,20700.0],["2003-01-22",14.5,14.63,14.45,14.54,23300.0],["2003-01-23",14.64,14.83,14.53,14.7,19800.0],["2003-01-24",14.71,14.85,14.5,14.58,25800.0],["2003-01-27",14.5,14.7,14.46,14.6,44500.0],["2003-01-28",14.7,15.12,14.6,14.85,63200.0],["2003-01-29",14.85,14.95,14.81,14.83,26200.0],["2003-01-30",14.8,14.8,14.55,14.58,17900.0],["2003-01-31",14.5,14.74,14.25,14.7,29300.0],["2003-02-03",14.6,14.73,14.45,14.5,18300.0],["2003-02-04",14.44,14.45,14.35,14.45,5600.0],["2003-02-05",14.5,14.5,14.23,14.3,14100.0],["2003-02-06",14.25,14.25,14.09,14.2,8800.0],["2003-02-07",14.25,14.25,13.95,14.01,21700.0],["2003-02-10",13.81,14.1,13.75,14.04,36500.0],["2003-02-11",14.1,14.1,13.37,13.4,47400.0],["2003-02-12",13.4,13.65,13.4,13.52,16100.0],["2003-02-13",13.58,13.8,13.18,13.24,86700.0],["2003-02-14",13.24,13.3,12.55,12.75,57700.0],["2003-02-18",12.8,13.05,12.66,12.91,47100.0],["2003-02-19",12.88,12.88,12.55,12.61,22800.0],["2003-02-20",12.66,13.06,12.63,12.73,34100.0],["2003-02-21",12.75,12.8,12.63,12.7,59600.0],["2003-02-24",12.7,12.75,12.55,12.66,32000.0],["2003-02-25",12.65,12.65,12.34,12.5,29000.0],["2003-02-26",12.51,12.77,12.49,12.68,27500.0],["2003-02-27",12.78,13.2,12.78,13.09,22800.0],["2003-02-28",13.06,13.12,13.01,13.05,13000.0],["2003-03-03",13.15,13.21,13.0,13.18,23400.0],["2003-03-04",13.28,13.31,13.0,13.0,42100.0],["2003-03-05",13.0,13.0,12.55,12.92,58400.0],["2003-03-06",12.82,13.07,12.8,12.99,30300.0],["2003-03-07",12.89,13.02,12.5,12.55,199300.0],["2003-03-10",12.5,12.83,12.5,12.64,66700.0],["2003-03-11",12.0,12.99,11.56,12.89,249400.0],["2003-03-12",12.79,13.4,12.75,13.27,82400.0],["2003-03-13",13.2,14.0,13.17,13.75,57400.0],["2003-03-14",13.65,13.84,13.57,13.82,51400.0],["2003-03-17",13.72,14.45,13.72,14.39,69900.0],["2003-03-18",14.29,14.79,14.28,14.53,55500.0],["2003-03-19",14.38,15.04,14.38,14.7,98300.0],["2003-03-20",14.6,14.97,14.6,14.77,84600.0],["2003-03-21",14.67,14.97,14.67,14.85,74300.0],["2003-03-24",14.6,14.6,14.2,14.44,44700.0],["2003-03-25",14.35,14.5,14.3,14.38,62800.0],["2003-03-26",14.18,14.18,13.72,13.77,93300.0],["2003-03-27",13.57,13.7,13.14,13.25,120000.0],["2003-03-28",13.15,13.16,12.45,12.64,182100.0],["2003-03-31",12.54,12.56,12.31,12.56,124100.0],["2003-04-01",12.46,12.5,12.18,12.25,97800.0],["2003-04-02",12.35,13.29,12.35,12.7,173800.0],["2003-04-03",12.6,12.65,12.12,12.28,171100.0],["2003-04-04",12.35,12.75,12.35,12.55,84300.0],["2003-04-07",12.69,13.55,12.28,12.28,98000.0],["2003-04-08",12.38,12.5,12.12,12.19,78200.0],["2003-04-09",12.15,12.6,12.14,12.55,37900.0],["2003-04-10",12.55,12.66,12.4,12.5,44400.0],["2003-04-11",12.6,12.6,12.3,12.39,97900.0],["2003-04-14",12.45,12.73,12.41,12.69,34400.0],["2003-04-15",12.69,12.99,11.85,12.1,194600.0],["2003-04-16",12.11,12.11,10.1,11.31,952400.0],["2003-04-17",11.41,12.35,11.36,12.08,151000.0],["2003-04-21",12.08,12.35,11.96,12.15,110500.0],["2003-04-22",12.15,12.64,12.13,12.55,100100.0],["2003-04-23",12.65,12.8,12.52,12.52,80500.0],["2003-04-24",12.5,12.88,12.18,12.28,173600.0],["2003-04-25",12.28,12.4,12.16,12.3,131000.0],["2003-04-28",12.3,13.06,12.3,12.8,127400.0],["2003-04-29",12.7,13.4,12.7,12.81,114500.0],["2003-04-30",12.81,13.36,12.81,12.98,94800.0],["2003-05-01",13.18,13.19,12.81,12.86,74800.0],["2003-05-02",12.9,13.11,12.81,13.01,27400.0],["2003-05-05",13.05,13.18,12.83,12.97,86100.0],["2003-05-06",12.97,13.05,12.9,12.92,38300.0],["2003-05-07",12.92,13.06,12.75,12.84,129900.0],["2003-05-08",12.8,13.09,12.8,13.05,147800.0],["2003-05-09",13.15,13.36,13.1,13.34,62600.0],["2003-05-12",13.32,13.44,13.32,13.41,37100.0],["2003-05-13",13.31,13.43,13.29,13.34,18800.0],["2003-05-14",13.34,13.38,13.29,13.36,14000.0],["2003-05-15",13.32,13.44,13.31,13.35,35900.0],["2003-05-16",13.32,13.45,13.29,13.29,29000.0],["2003-05-19",13.28,13.48,13.28,13.3,57100.0],["2003-05-20",13.35,13.75,13.35,13.39,72300.0],["2003-05-21",13.35,13.57,13.35,13.5,42000.0],["2003-05-22",13.5,13.59,13.41,13.53,23900.0],["2003-05-23",13.59,13.81,13.59,13.75,18100.0],["2003-05-27",13.81,13.96,13.71,13.91,47900.0],["2003-05-28",14.0,14.2,14.0,14.1,35000.0],["2003-05-29",14.18,14.29,13.98,13.99,30300.0],["2003-05-30",14.09,14.26,14.09,14.18,23300.0],["2003-06-02",14.2,14.48,14.19,14.46,55800.0],["2003-06-03",14.35,14.41,14.15,14.21,54700.0],["2003-06-04",14.11,14.42,14.11,14.29,36100.0],["2003-06-05",14.29,14.32,14.12,14.22,106100.0],["2003-06-06",14.3,14.49,14.3,14.41,24600.0],["2003-06-09",14.31,14.71,14.31,14.56,71700.0],["2003-06-10",14.5,14.98,14.5,14.8,67300.0],["2003-06-11",14.9,14.9,14.63,14.72,77300.0],["2003-06-12",14.72,14.95,14.68,14.95,42000.0],["2003-06-13",14.95,15.13,14.94,15.0,30000.0],["2003-06-16",14.91,14.92,14.76,14.92,55500.0],["2003-06-17",14.93,15.05,14.61,14.78,49600.0],["2003-06-18",14.7,14.84,14.7,14.75,37900.0],["2003-06-19",14.77,14.79,13.55,14.1,282900.0],["2003-06-20",14.1,14.44,14.1,14.4,33900.0],["2003-06-23",14.41,14.41,14.1,14.23,93600.0],["2003-06-24",14.23,14.48,14.23,14.35,27000.0],["2003-06-25",14.3,14.44,14.2,14.2,45700.0],["2003-06-26",14.3,14.3,13.71,13.95,79700.0],["2003-06-27",13.9,14.21,13.87,14.0,102100.0],["2003-06-30",14.0,14.4,13.95,14.4,196600.0],["2003-07-01",14.6,14.69,14.5,14.5,76200.0],["2003-07-02",14.6,14.85,14.6,14.84,71400.0],["2003-07-03",14.79,14.87,14.72,14.76,12900.0],["2003-07-07",14.76,14.87,14.67,14.74,31600.0],["2003-07-08",14.8,14.96,14.77,14.92,18000.0],["2003-07-09",14.89,14.98,14.8,14.89,26500.0],["2003-07-10",14.85,14.99,14.8,14.83,47500.0],["2003-07-11",14.91,14.99,14.82,14.83,38900.0],["2003-07-14",14.82,14.98,14.8,14.95,34700.0],["2003-07-15",14.9,14.99,14.9,14.98,31000.0],["2003-07-16",14.99,15.13,14.95,15.1,71100.0],["2003-07-17",15.13,15.13,14.84,14.84,73300.0],["2003-07-18",14.85,15.0,14.85,14.9,75400.0],["2003-07-21",14.9,14.95,14.65,14.65,91700.0],["2003-07-22",14.75,14.91,14.66,14.66,117300.0],["2003-07-23",14.65,14.81,13.75,14.72,278400.0],["2003-07-24",14.78,15.02,14.75,14.8,105400.0],["2003-07-25",14.9,15.02,14.9,14.96,33900.0],["2003-07-28",15.0,15.15,14.98,14.98,18900.0],["2003-07-29",14.98,15.14,14.63,14.63,170400.0],["2003-07-30",14.64,14.64,13.7,14.32,340200.0],["2003-07-31",14.35,15.34,14.35,15.17,167800.0],["2003-08-01",15.2,15.3,14.84,15.17,61400.0],["2003-08-04",15.07,15.59,14.65,15.35,85800.0],["2003-08-05",15.34,15.34,14.95,15.01,71700.0],["2003-08-06",14.97,15.1,14.9,14.95,64700.0],["2003-08-07",14.95,15.0,14.75,14.87,64600.0],["2003-08-08",14.89,14.95,14.7,14.78,39700.0],["2003-08-11",14.7,14.79,14.35,14.74,56500.0],["2003-08-12",14.75,15.05,14.72,15.05,16800.0],["2003-08-13",15.04,15.04,14.8,14.8,18500.0],["2003-08-14",14.8,14.95,14.73,14.9,11800.0],["2003-08-15",15.0,15.03,14.95,14.95,8900.0],["2003-08-18",14.97,15.4,14.93,15.39,58400.0],["2003-08-19",15.42,15.43,15.25,15.3,34000.0],["2003-08-20",15.35,15.63,15.35,15.59,41900.0],["2003-08-21",15.6,16.86,15.59,15.77,138900.0],["2003-08-22",15.77,16.04,15.5,15.6,35700.0],["2003-08-25",15.65,16.22,15.58,16.0,59500.0],["2003-08-26",15.88,15.88,15.52,15.52,32200.0],["2003-08-27",15.53,15.7,15.5,15.54,22500.0],["2003-08-28",15.54,15.57,15.44,15.54,39100.0],["2003-08-29",15.54,15.8,15.54,15.8,27400.0],["2003-09-02",15.7,15.99,15.62,15.86,29300.0],["2003-09-03",15.8,15.88,15.75,15.85,35200.0],["2003-09-04",15.9,16.0,15.9,15.99,17200.0],["2003-09-05",15.84,15.96,15.75,15.76,12800.0],["2003-09-08",15.66,16.01,15.66,15.85,14000.0],["2003-09-09",16.0,16.0,15.68,15.69,24100.0],["2003-09-10",15.65,15.76,15.6,15.72,22200.0],["2003-09-11",15.67,15.86,15.67,15.79,10700.0],["2003-09-12",15.79,16.06,15.75,16.03,13000.0],["2003-09-15",15.9,16.0,15.84,15.95,20800.0],["2003-09-16",15.94,16.21,15.94,16.16,34800.0],["2003-09-17",16.09,16.18,15.81,15.92,26300.0],["2003-09-18",15.87,15.98,15.7,15.8,36500.0],["2003-09-19",15.78,15.95,15.77,15.91,14200.0],["2003-09-22",15.85,16.0,15.82,15.88,56500.0],["2003-09-23",15.87,16.0,15.82,15.85,156500.0],["2003-09-24",15.82,16.0,15.76,15.96,212400.0],["2003-09-25",15.91,16.03,15.91,15.96,94900.0],["2003-09-26",15.96,16.07,15.93,15.98,86200.0],["2003-09-29",15.99,16.1,15.95,16.02,27000.0],["2003-09-30",15.97,16.08,15.9,15.92,50100.0],["2003-10-01",15.91,16.19,15.91,16.18,31100.0],["2003-10-02",16.12,16.23,16.0,16.13,36300.0],["2003-10-03",16.2,16.21,15.9,16.0,38500.0],["2003-10-06",16.0,16.24,16.0,16.2,18700.0],["2003-10-07",16.24,16.24,16.05,16.21,18900.0],["2003-10-08",16.25,16.25,16.02,16.18,15100.0],["2003-10-09",16.25,16.49,16.22,16.3,28700.0],["2003-10-10",16.35,16.35,16.05,16.27,20900.0],["2003-10-13",16.4,16.71,16.37,16.52,29600.0],["2003-10-14",16.62,16.62,16.3,16.33,29900.0],["2003-10-15",16.43,16.56,15.88,15.97,108400.0],["2003-10-16",15.99,16.28,15.93,16.28,22400.0],["2003-10-17",16.4,16.5,16.25,16.48,23500.0],["2003-10-20",16.56,16.7,16.46,16.46,83300.0],["2003-10-21",16.5,16.53,16.15,16.4,40900.0],["2003-10-22",16.4,16.4,15.99,16.0,32700.0],["2003-10-23",16.1,16.11,15.85,16.1,26500.0],["2003-10-24",16.17,16.17,16.01,16.14,18100.0],["2003-10-27",16.21,16.3,16.02,16.03,14200.0],["2003-10-28",16.15,16.53,16.02,16.48,42300.0],["2003-10-29",16.4,17.12,16.34,16.96,64700.0],["2003-10-30",16.96,17.24,16.95,17.05,41500.0],["2003-10-31",17.09,17.13,17.0,17.1,71300.0],["2003-11-03",17.1,17.1,17.0,17.05,78200.0],["2003-11-04",17.05,17.24,17.01,17.2,50100.0],["2003-11-05",17.25,17.3,17.0,17.28,57400.0],["2003-11-06",17.3,17.39,17.13,17.39,50500.0],["2003-11-07",17.39,17.45,17.2,17.4,41100.0],["2003-11-10",17.35,17.66,17.35,17.66,44600.0],["2003-11-11",17.7,17.73,17.3,17.64,15700.0],["2003-11-12",17.58,18.49,17.58,18.23,107000.0],["2003-11-13",18.11,18.22,18.0,18.22,65300.0],["2003-11-14",18.12,18.15,17.93,18.05,51400.0],["2003-11-17",17.98,18.15,17.93,18.03,87600.0],["2003-11-18",17.98,18.13,17.9,17.9,73600.0],["2003-11-19",17.85,18.08,17.85,18.08,33800.0],["2003-11-20",18.0,18.41,17.99,18.34,74700.0],["2003-11-21",18.38,18.38,17.89,17.89,25300.0],["2003-11-24",17.99,18.25,17.83,18.24,65200.0],["2003-11-25",18.2,18.27,18.0,18.27,38500.0],["2003-11-26",18.17,18.69,18.03,18.69,88800.0],["2003-11-28",18.45,18.65,18.3,18.4,44900.0],["2003-12-01",18.37,18.69,18.17,18.67,72200.0],["2003-12-02",18.72,18.98,18.6,18.77,35100.0],["2003-12-03",18.85,18.95,18.44,18.44,95900.0],["2003-12-04",18.4,18.4,18.0,18.18,83500.0],["2003-12-05",18.18,18.18,17.9,18.07,74400.0],["2003-12-08",18.05,18.2,18.01,18.1,23000.0],["2003-12-09",18.15,18.21,17.88,17.88,58500.0],["2003-12-10",17.95,18.07,17.74,17.74,28800.0],["2003-12-11",17.8,18.77,17.8,18.76,35300.0],["2003-12-12",18.76,18.83,18.52,18.83,38900.0],["2003-12-15",18.83,18.85,18.1,18.1,29800.0],["2003-12-16",18.0,18.2,17.88,18.19,29800.0],["2003-12-17",18.1,18.46,18.1,18.31,18100.0],["2003-12-18",18.41,18.7,18.41,18.65,18200.0],["2003-12-19",18.66,18.66,18.23,18.36,10500.0],["2003-12-22",18.4,18.55,18.18,18.55,21700.0],["2003-12-23",18.6,18.63,18.26,18.63,22200.0],["2003-12-24",18.55,18.66,18.42,18.66,17100.0],["2003-12-26",18.6,18.64,18.49,18.64,3100.0],["2003-12-29",18.72,18.89,18.63,18.89,31500.0],["2003-12-30",18.85,18.87,18.64,18.7,12400.0],["2003-12-31",18.79,18.79,18.14,18.14,39600.0],["2004-01-02",18.05,18.35,18.05,18.25,16200.0],["2004-01-05",18.3,18.47,18.24,18.38,23600.0],["2004-01-06",18.45,18.45,17.92,17.92,28100.0],["2004-01-07",18.0,18.06,17.84,17.89,8500.0],["2004-01-08",17.95,18.07,17.82,18.07,22900.0],["2004-01-09",18.0,18.0,17.25,17.25,37200.0],["2004-01-12",17.26,17.89,17.21,17.89,33900.0],["2004-01-13",17.99,18.32,17.95,18.32,83200.0],["2004-01-14",18.32,19.38,18.31,19.38,69700.0],["2004-01-15",19.3,19.39,19.17,19.17,20900.0],["2004-01-16",19.0,19.03,18.58,18.58,23800.0],["2004-01-20",18.5,19.09,18.45,19.05,36100.0],["2004-01-21",19.0,19.01,18.6,18.61,38900.0],["2004-01-22",18.71,18.71,18.18,18.25,38500.0],["2004-01-23",18.32,18.5,18.21,18.3,62200.0],["2004-01-26",18.3,18.49,18.0,18.4,48500.0],["2004-01-27",18.25,18.39,18.08,18.39,12500.0],["2004-01-28",18.21,18.31,18.14,18.2,15800.0],["2004-01-29",18.17,18.3,17.77,17.77,17000.0],["2004-01-30",17.8,17.95,16.75,17.05,484500.0],["2004-02-02",17.15,17.2,16.45,16.88,71500.0],["2004-02-03",16.88,16.94,16.67,16.75,41700.0],["2004-02-04",16.8,16.87,16.4,16.71,27800.0],["2004-02-05",16.8,17.58,16.75,17.23,107300.0],["2004-02-06",17.3,17.37,16.99,17.1,20500.0],["2004-02-09",17.1,17.17,16.99,17.17,50800.0],["2004-02-10",17.07,17.3,17.0,17.3,17700.0],["2004-02-11",17.3,17.79,17.3,17.39,50900.0],["2004-02-12",17.3,17.56,17.3,17.4,23400.0],["2004-02-13",17.41,17.7,17.3,17.61,39600.0],["2004-02-17",17.85,17.85,17.39,17.55,48700.0],["2004-02-18",17.55,17.55,17.42,17.5,10700.0],["2004-02-19",17.48,17.5,17.39,17.42,22800.0],["2004-02-20",17.5,17.7,17.49,17.64,28100.0],["2004-02-23",17.59,17.69,17.51,17.69,29000.0],["2004-02-24",17.6,17.75,17.51,17.57,24600.0],["2004-02-25",17.45,17.65,17.25,17.54,63200.0],["2004-02-26",17.6,17.78,17.32,17.32,23800.0],["2004-02-27",17.35,17.75,17.35,17.75,35300.0],["2004-03-01",17.85,18.56,17.85,18.47,153900.0],["2004-03-02",18.55,19.44,18.52,19.3,106500.0],["2004-03-03",19.2,19.27,18.92,19.13,65700.0],["2004-03-04",19.03,19.03,19.0,19.02,75300.0],["2004-03-05",19.01,19.24,19.0,19.1,18200.0],["2004-03-08",19.25,19.32,19.05,19.25,55100.0],["2004-03-09",19.25,19.35,19.2,19.28,38000.0],["2004-03-10",19.2,19.49,19.18,19.18,29200.0],["2004-03-11",19.18,19.28,19.09,19.11,17400.0],["2004-03-12",19.05,19.36,18.9,19.3,40300.0],["2004-03-15",19.33,19.33,18.99,19.0,24000.0],["2004-03-16",19.08,19.08,18.0,18.07,157500.0],["2004-03-17",18.12,18.48,18.12,18.35,27900.0],["2004-03-18",18.4,18.4,18.05,18.15,17000.0],["2004-03-19",18.25,18.25,17.75,18.0,20800.0],["2004-03-22",18.0,18.0,17.7,17.92,31500.0],["2004-03-23",18.0,18.01,17.89,17.95,4400.0],["2004-03-24",17.85,18.04,17.41,17.64,19800.0],["2004-03-25",17.7,17.86,17.6,17.7,24100.0],["2004-03-26",17.75,17.87,17.75,17.85,17100.0],["2004-03-29",17.95,18.51,17.95,18.25,24300.0],["2004-03-30",18.25,18.34,18.19,18.2,71200.0],["2004-03-31",18.2,18.53,18.13,18.42,100500.0],["2004-04-01",18.5,18.81,18.4,18.65,37200.0],["2004-04-02",18.7,18.96,18.69,18.78,15400.0],["2004-04-05",18.9,19.1,18.9,19.1,26600.0],["2004-04-06",19.12,19.25,19.0,19.2,25400.0],["2004-04-07",19.28,19.28,18.85,18.94,10500.0],["2004-04-08",19.14,19.29,19.1,19.19,15800.0],["2004-04-12",19.05,19.11,18.83,18.88,15400.0],["2004-04-13",18.88,18.88,18.52,18.7,29800.0],["2004-04-14",18.78,18.81,18.65,18.7,20700.0],["2004-04-15",18.7,18.79,18.67,18.7,26200.0],["2004-04-16",18.75,18.79,18.7,18.73,7000.0],["2004-04-19",18.72,18.79,18.64,18.76,18200.0],["2004-04-20",18.81,19.0,18.75,19.0,26900.0],["2004-04-21",19.0,19.13,19.0,19.07,19000.0],["2004-04-22",19.13,19.17,19.02,19.17,17100.0],["2004-04-23",19.05,19.12,19.0,19.02,15200.0],["2004-04-26",19.14,19.22,18.95,19.12,47200.0],["2004-04-27",19.11,19.45,19.01,19.1,42800.0],["2004-04-28",19.1,19.25,19.0,19.01,16400.0],["2004-04-29",19.0,19.07,18.96,19.01,75300.0],["2004-04-30",19.05,19.11,18.99,19.06,17800.0],["2004-05-03",19.1,19.31,19.02,19.21,25300.0],["2004-05-04",19.28,19.39,19.06,19.15,12400.0],["2004-05-05",19.1,19.23,19.0,19.04,15000.0],["2004-05-06",19.01,19.15,18.8,18.95,33800.0],["2004-05-07",19.0,19.14,19.0,19.0,14000.0],["2004-05-10",19.1,19.28,19.0,19.2,27700.0],["2004-05-11",19.43,19.44,19.31,19.39,18700.0],["2004-05-12",19.43,19.45,19.0,19.44,20300.0],["2004-05-13",19.43,19.44,19.0,19.12,31500.0],["2004-05-14",19.2,19.4,19.2,19.3,46000.0],["2004-05-17",19.2,19.3,19.0,19.18,18500.0],["2004-05-18",19.3,19.33,19.0,19.01,28200.0],["2004-05-19",19.01,19.33,19.0,19.03,63700.0],["2004-05-20",19.1,19.25,19.05,19.22,21000.0],["2004-05-21",19.3,19.36,19.16,19.32,25500.0],["2004-05-24",19.36,19.48,19.35,19.4,37200.0],["2004-05-25",19.43,19.45,19.36,19.41,29000.0],["2004-05-26",19.44,19.48,19.38,19.43,16500.0],["2004-05-27",19.48,19.49,19.42,19.49,18300.0],["2004-05-28",19.49,19.5,19.1,19.1,29700.0],["2004-06-01",19.11,19.24,19.05,19.12,37000.0],["2004-06-02",19.22,19.5,19.22,19.48,64600.0],["2004-06-03",19.5,19.86,19.43,19.73,71000.0],["2004-06-04",19.9,20.0,19.65,19.65,41800.0],["2004-06-07",19.75,19.94,19.67,19.76,28800.0],["2004-06-08",19.88,19.97,19.77,19.8,14900.0],["2004-06-09",19.88,20.8,19.88,20.58,102000.0],["2004-06-10",20.83,20.9,20.55,20.7,46600.0],["2004-06-14",20.8,20.9,20.65,20.75,31200.0],["2004-06-15",20.8,20.99,20.8,20.94,30500.0],["2004-06-16",20.99,20.99,20.88,20.96,32200.0],["2004-06-17",20.96,20.96,20.52,20.76,26900.0],["2004-06-18",20.77,20.96,20.51,20.52,31100.0],["2004-06-21",20.55,20.59,20.38,20.48,27700.0],["2004-06-22",20.48,20.48,20.22,20.26,27800.0],["2004-06-23",20.15,20.3,19.85,20.2,56300.0],["2004-06-24",20.1,20.95,20.1,20.85,64100.0],["2004-06-25",20.95,20.98,20.65,20.98,43300.0],["2004-06-28",20.93,20.99,20.81,20.9,39500.0],["2004-06-29",20.8,20.85,20.25,20.3,55800.0],["2004-06-30",20.32,20.34,19.97,20.14,67700.0],["2004-07-01",20.16,20.22,19.93,20.08,105500.0],["2004-07-02",20.08,20.18,19.99,20.17,61200.0],["2004-07-06",20.17,20.18,19.86,20.04,28200.0],["2004-07-07",20.04,20.13,19.95,19.98,49500.0],["2004-07-08",19.9,19.96,19.55,19.75,68100.0],["2004-07-09",19.8,19.9,19.7,19.8,25600.0],["2004-07-12",19.83,19.95,19.65,19.85,35700.0],["2004-07-13",19.87,20.2,19.79,19.9,26000.0],["2004-07-14",19.9,20.05,19.85,20.0,23500.0],["2004-07-15",19.95,20.42,19.95,20.42,31200.0],["2004-07-16",20.42,20.54,20.1,20.15,19700.0],["2004-07-19",20.35,20.35,20.01,20.07,27600.0],["2004-07-20",20.23,20.84,20.15,20.8,30600.0],["2004-07-21",20.95,21.17,20.8,20.82,40100.0],["2004-07-22",20.9,20.9,20.05,20.07,40000.0],["2004-07-23",20.21,20.37,20.08,20.33,27100.0],["2004-07-26",20.25,20.25,19.99,20.01,36900.0],["2004-07-27",20.06,21.28,19.91,21.25,61300.0],["2004-07-28",21.22,22.35,21.19,21.98,122600.0],["2004-07-29",22.08,22.94,21.9,21.9,168300.0],["2004-07-30",21.9,22.98,21.85,22.98,77200.0],["2004-08-02",22.98,23.3,22.83,23.3,107800.0],["2004-08-03",23.24,23.24,22.58,23.05,67000.0],["2004-08-04",23.12,23.44,23.04,23.36,89500.0],["2004-08-05",23.28,23.28,22.5,22.55,72800.0],["2004-08-06",22.5,23.21,22.22,23.01,93900.0],["2004-08-09",22.85,22.89,22.37,22.64,39100.0],["2004-08-10",22.7,23.05,22.6,22.8,48400.0],["2004-08-11",23.0,24.11,22.84,24.11,122700.0],["2004-08-12",24.12,24.12,23.42,23.52,50400.0],["2004-08-13",23.62,24.62,23.57,24.55,89500.0],["2004-08-16",24.51,25.39,24.49,25.19,165100.0],["2004-08-17",25.2,25.4,25.09,25.25,108100.0],["2004-08-18",25.7,26.46,25.52,26.44,119600.0],["2004-08-19",26.42,27.04,26.3,27.02,115600.0],["2004-08-20",27.02,27.5,26.75,27.47,135600.0],["2004-08-23",27.47,27.95,27.3,27.7,116300.0],["2004-08-24",27.7,27.9,26.73,26.87,178600.0],["2004-08-25",26.88,27.4,26.88,27.4,159300.0],["2004-08-26",24.5,24.88,22.4,23.43,1010200.0],["2004-08-27",23.43,23.43,22.15,22.21,238700.0],["2004-08-30",22.11,22.84,22.11,22.66,153000.0],["2004-08-31",22.75,22.9,21.6,21.76,196000.0],["2004-09-01",21.66,22.0,21.51,21.98,140500.0],["2004-09-02",22.08,22.45,21.89,22.45,85900.0],["2004-09-03",22.4,22.84,21.95,21.95,72300.0],["2004-09-07",21.98,23.8,21.98,23.24,160400.0],["2004-09-08",23.65,23.75,23.27,23.4,99200.0],["2004-09-09",23.52,24.45,23.52,24.0,145100.0],["2004-09-10",24.1,24.2,23.25,23.57,90000.0],["2004-09-13",23.82,23.9,23.31,23.47,107800.0],["2004-09-14",23.57,23.84,23.19,23.83,62400.0],["2004-09-15",23.63,24.2,23.63,24.09,86100.0],["2004-09-16",24.29,24.4,24.19,24.25,87300.0],["2004-09-17",24.25,24.25,24.06,24.2,67500.0],["2004-09-20",24.21,24.45,24.11,24.12,68400.0],["2004-09-21",24.25,24.44,24.15,24.29,40200.0],["2004-09-22",24.15,24.15,23.62,23.9,30000.0],["2004-09-23",24.0,24.1,23.81,23.98,37100.0],["2004-09-24",24.08,24.68,23.96,24.25,40700.0],["2004-09-27",24.15,24.27,23.85,24.25,29200.0],["2004-09-28",24.26,24.34,23.96,24.25,44300.0],["2004-09-29",24.1,25.5,24.07,25.29,123400.0],["2004-09-30",25.2,25.49,24.94,25.2,84200.0],["2004-10-01",25.2,25.75,25.12,25.47,58000.0],["2004-10-04",25.5,25.99,25.46,25.57,72200.0],["2004-10-05",25.56,25.58,24.6,25.04,94100.0],["2004-10-06",24.94,24.97,24.51,24.88,40500.0],["2004-10-07",24.95,24.95,24.54,24.74,55000.0],["2004-10-08",24.94,25.0,24.65,24.76,27300.0],["2004-10-11",24.79,25.15,24.49,24.7,70800.0],["2004-10-12",24.6,24.76,24.42,24.55,22400.0],["2004-10-13",24.7,24.7,23.81,23.83,67900.0],["2004-10-14",23.45,23.64,23.2,23.24,72100.0],["2004-10-15",23.24,23.31,23.16,23.3,75100.0],["2004-10-18",23.2,23.58,23.01,23.54,36400.0],["2004-10-19",23.64,23.9,23.53,23.89,38200.0],["2004-10-20",23.94,23.95,23.55,23.61,31000.0],["2004-10-21",23.61,24.3,23.6,24.24,44900.0],["2004-10-22",24.3,24.38,24.11,24.15,19800.0],["2004-10-25",24.25,25.0,24.22,24.67,49400.0],["2004-10-26",24.66,24.8,24.37,24.8,15500.0],["2004-10-27",24.92,24.94,24.57,24.91,26500.0],["2004-10-28",25.21,25.25,24.77,24.86,32500.0],["2004-10-29",24.81,25.44,24.76,25.27,26300.0],["2004-11-01",25.34,25.35,24.31,24.57,68600.0],["2004-11-02",24.6,24.95,24.6,24.81,40000.0],["2004-11-03",25.0,25.4,24.0,25.14,171200.0],["2004-11-04",25.14,25.14,22.25,22.94,153900.0],["2004-11-05",22.8,22.8,22.3,22.39,78400.0],["2004-11-08",22.14,22.35,21.75,22.28,81500.0],["2004-11-09",22.03,22.97,22.03,22.28,69400.0],["2004-11-10",22.38,22.38,21.84,21.92,57900.0],["2004-11-11",21.92,22.33,21.92,22.0,27500.0],["2004-11-12",22.0,22.0,21.55,21.96,40500.0],["2004-11-15",21.9,22.0,21.6,21.95,59800.0],["2004-11-16",21.9,22.0,21.77,21.88,25300.0],["2004-11-17",21.88,21.98,21.03,21.22,105000.0],["2004-11-18",20.97,21.24,20.96,21.23,68700.0],["2004-11-19",21.17,21.6,20.98,21.5,46400.0],["2004-11-22",21.75,22.1,21.4,22.0,69900.0],["2004-11-23",21.96,22.1,21.5,21.51,92400.0],["2004-11-24",21.6,22.03,21.46,21.68,40700.0],["2004-11-26",21.68,21.68,21.02,21.15,14100.0],["2004-11-29",21.05,21.32,20.52,21.23,108900.0],["2004-11-30",21.33,22.1,21.14,21.78,104200.0],["2004-12-01",21.7,21.93,21.52,21.52,48900.0],["2004-12-02",21.37,22.37,21.31,22.12,79300.0],["2004-12-03",22.12,22.4,21.56,21.56,46500.0],["2004-12-06",21.5,21.97,21.3,21.71,31100.0],["2004-12-07",21.71,21.83,21.44,21.5,45100.0],["2004-12-08",21.5,21.82,21.02,21.78,82500.0],["2004-12-09",21.88,21.99,21.5,21.55,31000.0],["2004-12-10",21.45,21.55,21.27,21.5,10500.0],["2004-12-13",21.46,21.66,21.21,21.66,41400.0],["2004-12-14",21.51,21.65,21.3,21.43,36500.0],["2004-12-15",21.23,21.53,20.96,21.01,55900.0],["2004-12-16",21.06,21.1,20.91,21.05,38700.0],["2004-12-17",20.95,21.54,20.62,21.46,53800.0],["2004-12-20",21.45,21.5,21.12,21.45,44100.0],["2004-12-21",21.35,21.4,21.1,21.25,28800.0],["2004-12-22",21.15,21.43,20.63,20.75,56200.0],["2004-12-23",20.75,21.17,20.7,21.15,28500.0],["2004-12-27",21.15,21.25,20.9,20.94,24900.0],["2004-12-28",20.8,21.56,20.8,21.5,41200.0],["2004-12-29",21.3,21.4,20.71,20.98,39100.0],["2004-12-30",20.91,21.16,20.91,21.16,21900.0],["2004-12-31",21.0,21.33,20.95,21.27,28900.0],["2005-01-03",21.2,21.48,20.95,20.95,46000.0],["2005-01-04",20.95,21.48,20.95,21.31,65400.0],["2005-01-05",21.3,21.96,21.26,21.49,75200.0],["2005-01-06",21.45,21.45,21.07,21.26,18400.0],["2005-01-07",21.21,21.37,21.05,21.29,30600.0],["2005-01-10",21.2,21.55,21.2,21.37,18600.0],["2005-01-11",21.2,21.2,20.75,20.75,39200.0],["2005-01-12",21.6,23.85,21.55,23.53,206500.0],["2005-01-13",23.5,23.65,23.3,23.63,84200.0],["2005-01-14",23.65,23.92,23.62,23.9,47100.0],["2005-01-18",23.95,24.23,23.8,24.21,44000.0],["2005-01-19",24.22,24.22,23.9,24.01,39600.0],["2005-01-20",24.01,24.11,23.87,24.11,55400.0],["2005-01-21",24.19,24.19,23.65,23.7,31000.0],["2005-01-24",23.6,23.86,23.25,23.35,35300.0],["2005-01-25",22.75,23.45,22.75,23.05,23200.0],["2005-01-26",23.0,23.08,22.85,22.95,25600.0],["2005-01-27",22.99,23.35,22.99,23.25,22800.0],["2005-01-28",23.4,23.91,23.4,23.87,33200.0],["2005-01-31",23.94,23.95,23.43,23.62,39600.0],["2005-02-01",23.52,23.55,23.0,23.05,59400.0],["2005-02-02",23.15,23.3,23.01,23.17,40900.0],["2005-02-03",23.3,23.45,23.0,23.43,46800.0],["2005-02-04",23.55,23.81,23.3,23.81,58700.0],["2005-02-07",23.85,23.95,23.75,23.95,42500.0],["2005-02-08",23.8,24.06,23.73,23.95,51700.0],["2005-02-09",23.99,24.02,23.65,23.82,55200.0],["2005-02-10",23.72,23.89,23.6,23.82,29200.0],["2005-02-11",23.92,24.03,23.76,23.89,39600.0],["2005-02-14",23.94,24.48,23.88,24.23,42000.0],["2005-02-15",24.38,24.38,24.0,24.07,33300.0],["2005-02-16",24.37,24.5,24.15,24.3,74100.0],["2005-02-17",24.2,24.49,24.2,24.37,47400.0],["2005-02-18",24.45,24.49,23.56,23.9,49000.0],["2005-02-22",23.95,24.37,23.74,24.11,33200.0],["2005-02-23",24.2,24.49,24.0,24.05,29600.0],["2005-02-24",24.05,24.39,24.04,24.15,19800.0],["2005-02-25",24.3,24.46,23.76,23.81,68300.0],["2005-02-28",23.81,24.13,23.7,23.7,50400.0],["2005-03-01",23.8,24.3,23.8,24.1,34700.0],["2005-03-02",24.1,24.33,24.09,24.15,23500.0],["2005-03-03",24.05,24.25,24.01,24.05,35900.0],["2005-03-04",24.15,24.44,24.11,24.24,33200.0],["2005-03-07",24.49,24.55,24.22,24.37,34900.0],["2005-03-08",24.27,24.33,24.0,24.19,22400.0],["2005-03-09",24.16,24.24,23.3,23.35,104400.0],["2005-03-10",23.35,23.69,23.27,23.48,62400.0],["2005-03-11",23.4,23.54,23.3,23.38,30000.0],["2005-03-14",23.31,23.46,23.25,23.32,21000.0],["2005-03-15",23.26,23.39,23.05,23.1,63600.0],["2005-03-16",23.05,23.49,23.05,23.4,29800.0],["2005-03-17",23.42,23.46,23.25,23.35,17900.0],["2005-03-18",23.43,23.5,22.7,23.0,60100.0],["2005-03-21",22.7,22.84,22.35,22.6,33500.0],["2005-03-22",22.45,22.52,22.25,22.32,25400.0],["2005-03-23",22.12,22.22,21.6,21.63,31300.0],["2005-03-24",21.63,21.97,21.63,21.88,31600.0],["2005-03-28",21.83,22.52,21.78,22.21,45800.0],["2005-03-29",22.29,22.44,21.78,21.8,22900.0],["2005-03-30",21.76,21.8,21.35,21.72,29800.0],["2005-03-31",21.72,21.9,21.51,21.9,29200.0],["2005-04-01",21.89,22.04,21.15,21.3,48500.0],["2005-04-04",21.25,21.8,21.25,21.8,25000.0],["2005-04-05",21.82,22.1,21.82,22.09,27400.0],["2005-04-06",22.16,22.2,21.26,21.82,44400.0],["2005-04-07",21.95,22.19,21.81,22.14,19700.0],["2005-04-08",22.09,22.15,21.43,21.49,26900.0],["2005-04-11",21.44,21.7,21.4,21.51,15100.0],["2005-04-12",21.5,21.92,21.39,21.92,16200.0],["2005-04-13",21.82,21.84,21.49,21.52,14600.0],["2005-04-14",21.35,21.84,21.2,21.41,38800.0],["2005-04-15",21.42,21.6,21.3,21.5,31100.0],["2005-04-18",21.5,21.73,21.3,21.5,32800.0],["2005-04-19",21.58,22.09,21.53,22.03,32500.0],["2005-04-20",22.1,22.2,21.31,21.5,34600.0],["2005-04-21",21.25,21.7,21.25,21.43,39000.0],["2005-04-22",21.38,21.62,21.26,21.59,41600.0],["2005-04-25",21.56,21.61,21.45,21.5,27300.0],["2005-04-26",21.7,21.95,20.97,21.05,43900.0],["2005-04-27",21.02,21.53,21.02,21.15,31300.0],["2005-04-28",21.1,21.12,20.68,20.68,30700.0],["2005-04-29",20.66,20.77,19.85,20.0,90100.0],["2005-05-02",19.97,20.85,19.86,20.41,96700.0],["2005-05-03",20.16,21.14,20.15,20.99,92600.0],["2005-05-04",20.75,21.7,20.71,21.5,119300.0],["2005-05-05",21.57,22.54,21.57,22.4,97100.0],["2005-05-06",22.5,22.52,22.06,22.39,21200.0],["2005-05-09",22.4,22.7,22.23,22.35,21900.0],["2005-05-10",22.35,22.35,21.8,21.87,18900.0],["2005-05-11",22.02,22.05,21.6,21.64,16200.0],["2005-05-12",21.64,21.68,20.95,21.13,19400.0],["2005-05-13",20.9,21.04,20.75,20.77,29100.0],["2005-05-16",20.8,21.08,20.8,21.08,26300.0],["2005-05-17",21.0,21.05,20.98,20.99,19000.0],["2005-05-18",20.99,21.43,20.99,21.2,26000.0],["2005-05-19",21.1,21.16,20.95,20.99,35900.0],["2005-05-20",20.99,21.05,20.9,20.91,50200.0],["2005-05-23",20.8,21.06,20.65,21.0,59300.0],["2005-05-24",21.0,21.06,20.79,20.93,28900.0],["2005-05-25",20.87,21.0,20.72,20.72,21200.0],["2005-05-26",20.82,21.01,20.82,20.88,42200.0],["2005-05-27",20.95,21.1,20.91,21.05,39800.0],["2005-05-31",21.05,21.42,21.05,21.11,29400.0],["2005-06-01",21.11,21.44,21.11,21.38,37600.0],["2005-06-02",21.35,21.66,21.35,21.65,43000.0],["2005-06-03",21.6,21.6,21.41,21.5,26600.0],["2005-06-06",21.58,21.58,21.4,21.5,21100.0],["2005-06-07",21.5,21.6,21.47,21.55,20500.0],["2005-06-08",21.53,21.55,21.47,21.5,21500.0],["2005-06-09",21.5,21.65,21.45,21.51,42800.0],["2005-06-10",22.2,23.17,22.16,23.08,192800.0],["2005-06-13",22.83,23.08,22.7,22.99,74400.0],["2005-06-14",22.7,22.7,22.25,22.41,66600.0],["2005-06-15",22.16,22.4,22.15,22.39,49000.0],["2005-06-16",22.39,22.85,22.39,22.8,13800.0],["2005-06-17",22.89,23.1,22.68,22.9,83800.0],["2005-06-20",22.91,23.1,22.85,22.85,29900.0],["2005-06-21",22.86,23.25,22.86,23.02,28100.0],["2005-06-22",23.0,23.25,22.33,23.25,118500.0],["2005-06-23",23.24,23.25,22.2,22.2,46800.0],["2005-06-24",22.21,22.7,22.21,22.7,74100.0],["2005-06-27",22.7,22.7,22.15,22.4,57300.0],["2005-06-28",22.35,22.73,22.35,22.73,42500.0],["2005-06-29",22.7,22.74,22.41,22.56,21400.0],["2005-06-30",22.6,22.74,22.43,22.44,23300.0],["2005-07-01",22.44,22.75,22.4,22.66,31700.0],["2005-07-05",22.7,22.89,22.6,22.8,27800.0],["2005-07-06",22.85,23.0,22.55,22.63,49200.0],["2005-07-07",22.53,22.8,22.44,22.48,38900.0],["2005-07-08",22.42,22.88,22.31,22.83,37200.0],["2005-07-11",22.9,23.01,22.5,22.95,35800.0],["2005-07-12",22.96,23.01,22.5,22.5,19100.0],["2005-07-13",22.5,22.67,22.35,22.62,19300.0],["2005-07-14",22.64,22.65,22.31,22.32,26100.0],["2005-07-15",22.3,22.58,22.09,22.55,12200.0],["2005-07-18",22.35,22.35,21.95,21.97,37300.0],["2005-07-19",22.0,22.5,22.0,22.29,43300.0],["2005-07-20",22.29,22.43,22.25,22.43,23200.0],["2005-07-21",22.37,22.43,22.2,22.2,26600.0],["2005-07-22",22.2,22.69,22.16,22.68,27600.0],["2005-07-25",22.68,22.77,22.5,22.5,47700.0],["2005-07-26",22.4,22.46,22.24,22.24,33700.0],["2005-07-27",22.35,22.35,21.36,21.54,105700.0],["2005-07-28",21.45,21.74,21.32,21.55,90500.0],["2005-07-29",21.5,21.7,21.4,21.68,74100.0],["2005-08-01",21.74,22.18,21.0,21.91,82900.0],["2005-08-02",21.9,22.24,21.8,22.18,64700.0],["2005-08-03",22.35,23.32,22.1,22.95,149600.0],["2005-08-04",23.15,23.15,22.8,23.13,73200.0],["2005-08-05",23.23,23.23,22.88,23.1,61800.0],["2005-08-08",23.18,23.24,23.0,23.23,25000.0],["2005-08-09",23.25,23.35,23.05,23.06,47400.0],["2005-08-10",23.06,23.25,22.73,22.94,102200.0],["2005-08-11",22.92,23.25,22.91,23.22,36500.0],["2005-08-12",23.25,23.3,23.05,23.06,89700.0],["2005-08-15",23.06,23.15,22.86,23.05,65900.0],["2005-08-16",23.04,23.14,22.88,23.0,46700.0],["2005-08-17",22.93,23.39,22.93,23.18,32600.0],["2005-08-18",23.1,23.28,23.01,23.12,35300.0],["2005-08-19",23.07,23.2,22.98,23.06,17700.0],["2005-08-22",23.05,23.28,23.02,23.19,14300.0],["2005-08-23",23.2,23.5,23.15,23.5,35900.0],["2005-08-24",23.45,23.47,23.25,23.47,37300.0],["2005-08-25",23.4,23.43,23.32,23.38,13600.0],["2005-08-26",23.35,23.35,23.15,23.26,18400.0],["2005-08-29",23.21,23.38,23.07,23.3,33300.0],["2005-08-30",23.22,23.34,22.61,22.8,40400.0],["2005-08-31",22.9,23.6,22.84,23.5,49500.0],["2005-09-01",23.51,23.87,23.51,23.71,41200.0],["2005-09-02",23.66,23.75,23.5,23.53,23900.0],["2005-09-06",23.47,23.74,23.47,23.63,43500.0],["2005-09-07",23.65,23.7,23.23,23.67,49000.0],["2005-09-08",23.57,23.61,23.4,23.5,31700.0],["2005-09-09",23.46,23.9,23.46,23.89,31700.0],["2005-09-12",23.98,24.08,23.81,23.98,38300.0],["2005-09-13",23.86,23.94,23.59,23.64,31300.0],["2005-09-14",23.61,23.69,23.19,23.25,64100.0],["2005-09-15",23.33,23.63,23.33,23.62,26600.0],["2005-09-16",23.8,23.93,22.93,23.0,115500.0],["2005-09-19",23.12,23.29,22.93,23.0,29500.0],["2005-09-20",22.9,23.47,22.9,23.05,49900.0],["2005-09-21",23.04,23.25,23.04,23.06,50900.0],["2005-09-22",23.21,23.3,23.01,23.16,39800.0],["2005-09-23",23.26,23.66,23.2,23.6,32800.0],["2005-09-26",23.6,23.91,23.6,23.7,59300.0],["2005-09-27",23.72,23.85,23.38,23.39,54100.0],["2005-09-28",23.32,24.23,23.32,24.15,101700.0],["2005-09-29",24.25,24.55,24.0,24.54,53800.0],["2005-09-30",24.55,25.15,24.31,25.0,98500.0],["2005-10-03",24.94,25.14,24.9,25.01,67300.0],["2005-10-04",25.0,25.24,25.0,25.07,48000.0],["2005-10-05",25.0,25.1,24.95,24.95,68900.0],["2005-10-06",24.95,24.96,24.8,24.83,48800.0],["2005-10-07",24.86,24.91,24.81,24.85,92000.0],["2005-10-10",24.85,25.13,24.83,25.0,41400.0],["2005-10-11",25.02,25.04,24.89,25.0,41200.0],["2005-10-12",25.0,25.22,24.95,25.18,90900.0],["2005-10-13",25.08,25.26,24.95,25.11,64300.0],["2005-10-14",25.2,25.7,24.99,25.52,55400.0],["2005-10-17",25.6,26.27,25.53,26.22,64700.0],["2005-10-18",26.42,26.47,25.81,25.91,33800.0],["2005-10-19",25.86,26.4,25.6,26.4,47800.0],["2005-10-20",26.35,26.46,25.78,25.96,54700.0],["2005-10-21",25.96,25.96,25.3,25.3,45600.0],["2005-10-24",25.3,25.45,25.2,25.4,31000.0],["2005-10-25",25.4,25.4,24.8,24.95,48900.0],["2005-10-26",24.85,24.95,24.65,24.81,38200.0],["2005-10-27",24.81,24.81,24.25,24.34,39600.0],["2005-10-28",24.42,25.42,24.42,25.41,55400.0],["2005-10-31",25.41,25.8,25.41,25.6,49500.0],["2005-11-01",25.5,25.64,25.05,25.13,32000.0],["2005-11-02",25.11,26.26,24.8,25.31,171000.0],["2005-11-03",25.41,27.0,25.41,26.98,92500.0],["2005-11-04",26.98,26.98,26.79,26.98,50400.0],["2005-11-07",26.9,26.96,26.49,26.54,46900.0],["2005-11-08",26.34,26.95,26.34,26.8,31500.0],["2005-11-09",26.85,26.85,25.6,26.01,58100.0],["2005-11-10",26.01,26.31,25.78,26.3,98200.0],["2005-11-11",26.25,26.57,26.21,26.57,15200.0],["2005-11-14",26.64,26.7,26.26,26.65,33300.0],["2005-11-15",26.69,26.75,26.45,26.69,17400.0],["2005-11-16",26.74,26.74,26.2,26.25,13400.0],["2005-11-17",26.3,26.75,26.27,26.74,20700.0],["2005-11-18",26.9,27.05,26.55,26.72,33100.0],["2005-11-21",26.78,26.95,26.55,26.91,29300.0],["2005-11-22",26.95,26.95,26.8,26.85,13200.0],["2005-11-23",26.78,26.89,26.5,26.51,24100.0],["2005-11-25",26.51,26.84,26.44,26.66,11800.0],["2005-11-28",26.66,26.96,26.46,26.91,51600.0],["2005-11-29",26.99,27.15,26.9,27.09,46200.0],["2005-11-30",27.0,27.14,26.7,27.06,58300.0],["2005-12-01",27.01,27.27,27.01,27.18,38900.0],["2005-12-02",27.1,27.1,26.39,26.9,44800.0],["2005-12-05",26.9,26.9,26.43,26.76,22700.0],["2005-12-06",26.8,26.92,26.6,26.78,43300.0],["2005-12-07",26.85,26.88,26.28,26.46,26500.0],["2005-12-08",26.55,26.55,25.9,25.9,22800.0],["2005-12-09",25.89,25.9,25.4,25.42,35000.0],["2005-12-12",25.48,26.24,25.46,25.79,49600.0],["2005-12-13",25.7,26.2,25.7,26.09,29700.0],["2005-12-14",26.0,26.17,25.9,25.99,15100.0],["2005-12-15",26.0,26.38,25.9,26.29,54600.0],["2005-12-16",26.35,26.41,26.01,26.2,78000.0],["2005-12-19",26.25,26.3,25.5,25.59,29600.0],["2005-12-20",25.49,25.9,25.49,25.77,50100.0],["2005-12-21",25.75,25.9,25.4,25.46,44800.0],["2005-12-22",25.47,25.57,25.21,25.29,34700.0],["2005-12-23",25.04,25.73,25.04,25.44,29800.0],["2005-12-27",25.5,26.05,25.4,25.42,49500.0],["2005-12-28",25.42,25.42,25.01,25.06,63900.0],["2005-12-29",25.01,25.2,24.8,24.95,47400.0],["2005-12-30",24.85,25.1,24.8,25.0,27800.0],["2006-01-03",25.0,25.01,24.8,24.95,42200.0],["2006-01-04",24.9,25.39,24.9,25.18,53800.0],["2006-01-05",25.23,25.42,24.75,25.13,72300.0],["2006-01-06",25.14,25.14,24.96,25.0,23000.0],["2006-01-09",24.9,25.67,24.9,25.57,43500.0],["2006-01-10",25.43,25.77,25.43,25.72,43200.0],["2006-01-11",25.73,26.28,25.73,26.25,41300.0],["2006-01-12",26.35,26.49,25.95,25.95,36900.0],["2006-01-13",25.95,26.71,25.95,26.44,46900.0],["2006-01-17",26.44,26.44,25.85,26.01,62400.0],["2006-01-18",25.95,25.99,25.64,25.82,36900.0],["2006-01-19",25.92,26.26,25.91,26.19,54400.0],["2006-01-20",26.4,26.46,25.91,26.11,44000.0],["2006-01-23",26.07,26.4,26.05,26.15,21900.0],["2006-01-24",26.15,26.37,26.05,26.13,25300.0],["2006-01-25",26.1,26.19,25.93,25.96,24100.0],["2006-01-26",26.0,26.36,25.97,26.27,27000.0],["2006-01-27",26.17,26.65,26.17,26.3,22600.0],["2006-01-30",26.2,26.34,25.83,25.95,25800.0],["2006-01-31",25.88,26.14,25.81,25.9,41800.0],["2006-02-01",25.9,25.9,25.54,25.64,42100.0],["2006-02-02",25.54,25.62,25.02,25.02,40600.0],["2006-02-03",25.0,25.38,25.0,25.19,39000.0],["2006-02-06",25.13,25.23,24.95,25.23,38400.0],["2006-02-07",25.3,25.64,25.3,25.51,20600.0],["2006-02-08",25.6,25.75,25.57,25.75,19200.0],["2006-02-09",25.65,25.8,25.55,25.55,27300.0],["2006-02-10",25.55,25.65,25.5,25.62,30800.0],["2006-02-13",25.62,25.62,25.4,25.46,32900.0],["2006-02-14",25.42,25.9,25.42,25.89,31300.0],["2006-02-15",25.95,26.29,25.85,26.29,21300.0],["2006-02-16",26.35,26.65,26.2,26.45,25600.0],["2006-02-17",26.45,26.45,25.65,26.0,28300.0],["2006-02-21",26.01,26.4,25.85,26.05,25600.0],["2006-02-22",26.05,26.05,25.68,25.7,41100.0],["2006-02-23",25.7,25.7,25.4,25.5,56600.0],["2006-02-24",25.45,25.59,25.4,25.5,12700.0],["2006-02-27",25.51,26.45,25.51,26.35,15700.0],["2006-02-28",26.35,26.74,26.25,26.73,36800.0],["2006-03-01",26.6,26.8,26.34,26.8,23600.0],["2006-03-02",26.9,27.0,26.72,26.75,23600.0],["2006-03-03",26.7,26.95,26.35,26.7,39400.0],["2006-03-06",26.8,26.8,25.75,25.75,30200.0],["2006-03-07",25.75,26.73,25.66,26.28,130600.0],["2006-03-08",26.15,27.16,26.05,26.9,126200.0],["2006-03-09",26.87,27.13,26.7,27.0,69900.0],["2006-03-10",27.0,27.09,26.9,27.0,26700.0],["2006-03-13",27.05,27.08,26.7,27.01,52800.0],["2006-03-14",27.08,27.46,26.92,27.3,40000.0],["2006-03-15",27.2,27.33,27.01,27.2,30400.0],["2006-03-16",27.13,27.14,26.6,26.74,52300.0],["2006-03-17",26.74,26.98,26.37,26.85,102100.0],["2006-03-20",26.87,26.88,26.5,26.74,37600.0],["2006-03-21",26.7,26.98,26.55,26.8,55000.0],["2006-03-22",26.84,27.09,26.5,27.01,31000.0],["2006-03-23",27.08,27.33,26.83,27.33,49800.0],["2006-03-24",27.28,27.5,27.01,27.44,31200.0],["2006-03-27",27.3,27.3,26.45,26.51,65900.0],["2006-03-28",26.5,26.98,26.0,26.01,68100.0],["2006-03-29",25.07,26.5,25.07,26.06,28300.0],["2006-03-30",26.0,26.29,25.97,25.98,38600.0],["2006-03-31",26.03,26.38,26.0,26.01,41400.0],["2006-04-03",26.11,26.59,26.01,26.24,71000.0],["2006-04-04",26.2,26.98,26.2,26.92,81200.0],["2006-04-05",26.98,27.49,26.95,27.48,50800.0],["2006-04-06",27.48,27.5,27.18,27.21,50500.0],["2006-04-07",27.35,27.47,27.0,27.2,85600.0],["2006-04-10",27.2,27.3,26.58,26.64,56100.0],["2006-04-11",26.6,26.63,26.1,26.18,39500.0],["2006-04-12",26.3,26.7,26.3,26.53,20600.0],["2006-04-13",26.4,26.7,25.92,26.11,53200.0],["2006-04-17",26.04,26.25,26.0,26.08,42800.0],["2006-04-18",26.18,27.26,26.18,27.14,77300.0],["2006-04-19",27.24,27.38,27.11,27.3,39200.0],["2006-04-20",27.2,27.77,27.2,27.25,63600.0],["2006-04-21",27.4,27.43,26.79,27.08,37000.0],["2006-04-24",27.18,27.49,27.05,27.41,35700.0],["2006-04-25",27.41,27.49,26.95,27.24,52000.0],["2006-04-26",27.24,27.49,27.2,27.3,40700.0],["2006-04-27",27.2,27.68,27.0,27.0,40400.0],["2006-04-28",26.94,27.3,26.78,26.98,32900.0],["2006-05-01",27.05,27.34,26.75,26.92,30200.0],["2006-05-02",27.05,27.21,26.73,27.15,29800.0],["2006-05-03",27.17,27.38,27.17,27.31,18000.0],["2006-05-04",27.38,27.45,27.28,27.4,19700.0],["2006-05-05",27.4,27.5,27.33,27.33,19600.0],["2006-05-08",27.2,27.2,26.83,26.99,23900.0],["2006-05-09",26.92,27.61,26.92,27.5,34000.0],["2006-05-10",27.4,27.52,25.76,26.43,139500.0],["2006-05-11",26.44,26.44,25.7,25.86,99300.0],["2006-05-12",26.11,27.04,25.98,26.02,55900.0],["2006-05-15",26.01,26.15,25.55,25.68,76900.0],["2006-05-16",25.58,26.09,25.55,25.83,38600.0],["2006-05-17",25.78,26.38,25.78,26.21,71600.0],["2006-05-18",26.21,26.97,25.95,26.72,63300.0],["2006-05-19",26.72,27.21,26.35,26.95,60200.0],["2006-05-22",26.95,26.95,26.51,26.61,43700.0],["2006-05-23",26.75,26.93,25.92,25.99,36500.0],["2006-05-24",25.91,26.45,25.91,26.38,53000.0],["2006-05-25",26.5,27.25,26.46,27.24,48500.0],["2006-05-26",27.24,27.4,27.1,27.17,40200.0],["2006-05-30",27.08,27.26,26.51,26.61,56800.0],["2006-05-31",26.61,27.15,26.55,27.03,53300.0],["2006-06-01",26.95,27.4,26.95,27.36,39800.0],["2006-06-02",27.36,27.36,26.72,26.89,37900.0],["2006-06-05",26.8,26.99,26.6,26.62,50300.0],["2006-06-06",26.62,26.94,26.43,26.55,43600.0],["2006-06-07",26.3,27.3,26.06,26.93,104600.0],["2006-06-08",26.98,27.19,26.6,27.05,83900.0],["2006-06-09",26.95,27.1,26.77,26.83,64300.0],["2006-06-12",26.9,26.97,26.5,26.63,72000.0],["2006-06-13",26.53,26.97,26.3,26.48,77700.0],["2006-06-14",26.48,26.88,26.4,26.8,49000.0],["2006-06-15",26.9,27.47,26.9,27.3,105900.0],["2006-06-16",27.3,27.5,27.05,27.21,160100.0],["2006-06-19",27.21,27.46,26.51,26.94,59400.0],["2006-06-20",26.75,27.35,26.75,27.33,68500.0],["2006-06-21",27.33,27.65,27.16,27.38,95200.0],["2006-06-22",27.38,27.98,26.94,27.97,107500.0],["2006-06-23",27.95,28.43,27.75,28.03,62300.0],["2006-06-26",28.03,28.2,27.83,28.03,64700.0],["2006-06-27",28.0,28.47,27.9,27.92,82700.0],["2006-06-28",27.95,28.1,27.8,27.99,42800.0],["2006-06-29",28.09,29.44,28.09,29.44,154400.0],["2006-06-30",29.43,29.45,28.75,29.29,111300.0],["2006-07-03",29.46,29.5,28.93,28.98,95500.0],["2006-07-05",28.84,29.38,28.82,29.13,63600.0],["2006-07-06",29.07,29.55,28.86,29.05,67400.0],["2006-07-07",28.98,29.6,28.95,29.37,65800.0],["2006-07-10",29.47,29.85,29.0,29.27,60800.0],["2006-07-11",29.28,29.99,29.28,29.93,68300.0],["2006-07-12",29.97,29.97,29.25,29.32,39400.0],["2006-07-13",29.22,29.4,28.4,28.79,51000.0],["2006-07-14",28.89,29.06,28.27,28.57,38100.0],["2006-07-17",28.55,28.63,28.4,28.45,24200.0],["2006-07-18",28.47,28.51,28.15,28.49,24700.0],["2006-07-19",28.5,28.6,28.39,28.45,73000.0],["2006-07-20",28.45,28.73,28.3,28.36,48700.0],["2006-07-21",28.36,28.55,28.0,28.37,34500.0],["2006-07-24",28.45,28.6,28.32,28.47,27500.0],["2006-07-25",28.45,28.8,28.2,28.68,36000.0],["2006-07-26",28.63,29.3,28.42,29.15,61900.0],["2006-07-27",29.15,29.52,28.4,28.4,27000.0],["2006-07-28",28.5,29.17,28.5,28.93,40800.0],["2006-07-31",28.73,29.5,28.73,29.45,155400.0],["2006-08-01",29.46,29.46,29.0,29.04,70500.0],["2006-08-02",29.2,29.54,29.0,29.52,36100.0],["2006-08-03",29.3,30.0,29.18,29.74,37700.0],["2006-08-04",29.94,29.98,29.4,29.58,21200.0],["2006-08-07",29.45,29.61,29.01,29.3,36900.0],["2006-08-08",29.3,29.65,28.05,29.0,202300.0],["2006-08-09",29.95,32.21,29.17,31.91,428300.0],["2006-08-10",32.16,32.75,31.5,31.72,302600.0],["2006-08-11",31.71,31.88,31.08,31.22,155700.0],["2006-08-14",31.25,32.4,31.22,31.39,98000.0],["2006-08-15",31.64,32.2,31.63,32.01,107500.0],["2006-08-16",32.26,33.49,32.26,32.84,131600.0],["2006-08-17",32.84,32.85,32.01,32.04,97900.0],["2006-08-18",32.04,32.1,31.68,31.78,56700.0],["2006-08-21",31.78,32.18,31.68,32.08,85700.0],["2006-08-22",32.06,32.47,31.94,32.06,59000.0],["2006-08-23",32.1,32.26,31.92,32.16,50100.0],["2006-08-24",32.35,32.55,31.72,32.38,85000.0],["2006-08-25",32.33,32.88,31.72,31.99,76700.0],["2006-08-28",32.15,32.95,32.05,32.86,136200.0],["2006-08-29",32.01,32.01,30.56,31.07,244000.0],["2006-08-30",31.2,32.43,31.2,32.12,112400.0],["2006-08-31",32.12,32.74,32.05,32.12,64200.0],["2006-09-01",32.22,32.46,31.54,31.76,50100.0],["2006-09-05",31.94,32.7,31.94,32.54,65100.0],["2006-09-06",32.47,32.82,32.38,32.51,98300.0],["2006-09-07",32.42,32.58,32.03,32.4,87200.0],["2006-09-08",32.39,32.46,32.15,32.15,105800.0],["2006-09-11",32.0,32.35,31.9,32.08,132200.0],["2006-09-12",32.0,33.15,31.92,33.13,231200.0],["2006-09-13",33.0,33.88,33.0,33.7,105000.0],["2006-09-14",33.71,33.88,33.38,33.65,39600.0],["2006-09-15",33.77,33.99,33.33,33.48,174200.0],["2006-09-18",33.48,33.59,33.25,33.43,30500.0],["2006-09-19",33.34,33.74,33.06,33.6,105500.0],["2006-09-20",33.7,33.85,33.15,33.61,67000.0],["2006-09-21",33.65,33.85,33.47,33.73,55000.0],["2006-09-22",33.6,33.6,33.12,33.42,29000.0],["2006-09-25",33.41,33.8,33.22,33.61,71500.0],["2006-09-26",33.7,33.7,32.15,32.43,105100.0],["2006-09-27",32.25,33.56,32.15,33.4,37600.0],["2006-09-28",33.52,33.69,32.88,33.5,47700.0],["2006-09-29",33.6,33.75,32.85,32.85,29600.0],["2006-10-02",32.1,32.11,30.8,31.29,142800.0],["2006-10-03",31.29,32.3,31.28,32.18,58500.0],["2006-10-04",32.12,33.18,32.04,33.18,68200.0],["2006-10-05",33.1,33.7,32.9,33.42,54500.0],["2006-10-06",33.22,33.4,32.56,33.24,37000.0],["2006-10-09",33.3,33.3,32.62,33.11,26600.0],["2006-10-10",33.0,33.12,32.74,32.99,139300.0],["2006-10-11",32.99,33.33,32.81,33.21,68800.0],["2006-10-12",33.46,34.6,33.15,34.58,55600.0],["2006-10-13",34.65,34.99,34.47,34.93,90200.0],["2006-10-16",35.06,35.23,34.65,35.06,77600.0],["2006-10-17",35.0,35.75,34.6,35.73,91300.0],["2006-10-18",35.83,36.1,35.29,35.58,146300.0],["2006-10-19",35.33,36.0,35.33,35.79,72200.0],["2006-10-20",35.89,36.33,35.36,36.28,93100.0],["2006-10-23",36.34,37.29,36.2,37.2,119400.0],["2006-10-24",37.0,37.01,36.61,36.77,22000.0],["2006-10-25",36.67,36.95,36.0,36.24,61100.0],["2006-10-26",36.31,36.44,35.95,36.25,77000.0],["2006-10-27",36.28,36.5,36.25,36.41,88900.0],["2006-10-30",36.41,36.45,36.16,36.32,61400.0],["2006-10-31",36.42,36.8,36.2,36.5,62500.0],["2006-11-01",36.45,36.46,35.3,35.57,83800.0],["2006-11-02",35.42,35.54,35.25,35.54,59800.0],["2006-11-03",35.5,36.55,35.03,36.55,80100.0],["2006-11-06",36.75,37.26,36.49,36.77,59200.0],["2006-11-07",36.77,37.5,35.1,35.22,311700.0],["2006-11-08",35.21,35.21,34.55,35.0,173800.0],["2006-11-09",35.0,35.04,34.46,34.94,71600.0],["2006-11-10",34.95,35.0,34.91,35.0,80000.0],["2006-11-13",35.0,35.0,34.8,34.86,67300.0],["2006-11-14",34.98,35.3,34.79,35.3,48800.0],["2006-11-15",35.29,36.0,35.29,35.72,84300.0],["2006-11-16",35.79,35.79,35.35,35.45,34100.0],["2006-11-17",35.45,35.45,35.06,35.09,50900.0],["2006-11-20",35.14,35.84,35.03,35.55,25200.0],["2006-11-21",35.55,35.84,35.28,35.55,56000.0],["2006-11-22",35.6,35.99,35.56,35.82,36300.0],["2006-11-24",35.6,36.01,35.55,35.9,12400.0],["2006-11-27",35.82,35.99,35.4,35.82,66400.0],["2006-11-28",35.92,35.99,35.39,35.47,43100.0],["2006-11-29",35.65,36.31,35.5,35.92,52400.0],["2006-11-30",35.92,36.42,35.8,36.06,43700.0],["2006-12-01",36.0,36.2,35.54,36.0,37000.0],["2006-12-04",36.16,36.82,35.94,36.58,41200.0],["2006-12-05",36.68,36.8,36.17,36.2,44700.0],["2006-12-06",36.26,37.22,36.26,37.15,68900.0],["2006-12-07",37.2,37.3,36.7,36.7,21200.0],["2006-12-08",36.5,37.23,36.2,37.05,50200.0],["2006-12-11",37.3,37.5,37.29,37.4,28600.0],["2006-12-12",37.28,37.36,37.0,37.2,41900.0],["2006-12-13",37.2,37.37,36.81,36.91,20000.0],["2006-12-14",36.98,37.15,36.89,36.97,43100.0],["2006-12-15",36.87,36.95,35.92,36.06,90100.0],["2006-12-18",36.04,36.05,35.22,35.3,44600.0],["2006-12-19",35.1,35.81,34.89,35.5,75400.0],["2006-12-20",35.5,36.06,35.5,35.95,61000.0],["2006-12-21",35.9,36.35,35.9,36.28,40800.0],["2006-12-22",36.39,36.48,35.75,35.87,44400.0],["2006-12-26",36.06,36.98,36.06,36.84,23900.0],["2006-12-27",37.03,37.27,36.93,37.0,30800.0],["2006-12-28",36.9,37.04,36.81,36.81,17100.0],["2006-12-29",36.9,36.98,35.98,35.98,28800.0],["2007-01-03",35.93,36.16,35.75,36.16,53200.0],["2007-01-04",36.06,36.23,35.65,35.94,42700.0],["2007-01-05",35.04,35.93,35.04,35.51,37200.0],["2007-01-08",35.59,35.74,34.73,35.45,40100.0],["2007-01-09",35.52,35.52,34.9,35.29,24800.0],["2007-01-10",35.29,35.32,35.05,35.32,46100.0],["2007-01-11",35.44,35.55,34.9,35.19,45800.0],["2007-01-12",35.15,35.15,34.5,34.95,64700.0],["2007-01-16",35.05,35.12,33.93,34.1,96900.0],["2007-01-17",34.1,34.8,34.1,34.79,53500.0],["2007-01-18",34.64,34.89,34.53,34.66,41100.0],["2007-01-19",34.67,34.94,34.6,34.89,18200.0],["2007-01-22",34.79,34.94,34.32,34.51,29500.0],["2007-01-23",34.51,35.02,34.51,34.93,27100.0],["2007-01-24",35.06,35.22,35.0,35.2,19200.0],["2007-01-25",35.25,35.25,34.45,34.59,24200.0],["2007-01-26",34.55,35.29,34.55,34.7,48200.0],["2007-01-29",34.68,35.28,34.68,34.97,38500.0],["2007-01-30",35.04,35.11,34.84,34.98,52300.0],["2007-01-31",35.0,35.36,34.64,35.15,43600.0],["2007-02-01",35.16,35.2,34.61,35.01,28400.0],["2007-02-02",35.26,35.32,34.76,34.88,38900.0],["2007-02-05",34.74,34.74,34.23,34.46,39900.0],["2007-02-06",34.45,35.66,34.45,35.42,72300.0],["2007-02-07",35.52,35.52,34.68,34.95,37400.0],["2007-02-08",34.97,34.99,34.5,34.61,29100.0],["2007-02-09",34.61,34.96,34.2,34.55,80000.0],["2007-02-12",34.53,34.87,34.43,34.53,43000.0],["2007-02-13",34.53,34.73,34.42,34.47,21300.0],["2007-02-14",34.39,34.85,34.35,34.37,18800.0],["2007-02-15",34.61,35.17,34.51,34.97,61400.0],["2007-02-16",34.97,35.12,34.65,34.72,42700.0],["2007-02-20",34.7,34.74,34.1,34.62,35400.0],["2007-02-21",34.54,34.54,33.5,33.93,52400.0],["2007-02-22",33.93,33.98,33.65,33.75,65000.0],["2007-02-23",33.74,33.74,32.48,32.7,111000.0],["2007-02-26",33.03,33.34,32.45,33.03,54500.0],["2007-02-27",32.8,32.91,32.3,32.39,56600.0],["2007-02-28",32.4,33.11,31.71,32.79,87100.0],["2007-03-01",32.5,32.56,31.49,32.25,64700.0],["2007-03-02",32.08,32.09,31.44,31.46,56600.0],["2007-03-05",31.1,31.25,30.8,30.85,63300.0],["2007-03-06",31.05,33.0,31.05,32.93,75300.0],["2007-03-07",33.1,33.13,32.18,32.24,76800.0],["2007-03-08",32.4,32.87,31.93,32.28,71500.0],["2007-03-09",32.5,33.19,32.5,33.12,106600.0],["2007-03-12",33.05,33.8,33.03,33.6,60600.0],["2007-03-13",33.75,33.75,32.9,33.26,117900.0],["2007-03-14",33.26,34.1,33.06,33.9,211700.0],["2007-03-15",33.97,34.7,33.9,34.6,93700.0],["2007-03-16",34.61,34.61,33.29,33.4,98100.0],["2007-03-19",33.51,34.23,33.51,34.11,56200.0],["2007-03-20",34.2,34.53,34.15,34.43,43700.0],["2007-03-21",34.43,34.61,34.2,34.56,58200.0],["2007-03-22",34.56,34.7,34.35,34.42,50100.0],["2007-03-23",34.5,34.5,33.93,33.98,36100.0],["2007-03-26",34.0,34.41,33.61,34.0,56300.0],["2007-03-27",33.83,34.1,33.76,34.1,21700.0],["2007-03-28",33.95,34.32,33.1,33.29,99900.0],["2007-03-29",33.49,33.65,33.17,33.54,71600.0],["2007-03-30",33.63,33.63,32.78,33.35,59900.0],["2007-04-02",33.27,33.45,33.08,33.08,46100.0],["2007-04-03",33.2,34.08,33.2,33.6,37300.0],["2007-04-04",33.76,34.53,33.61,34.44,76300.0],["2007-04-05",34.5,34.56,33.77,33.95,41900.0],["2007-04-09",34.05,34.23,33.2,33.2,116500.0],["2007-04-10",33.15,34.23,33.15,33.86,56700.0],["2007-04-11",33.98,34.17,33.18,33.6,54400.0],["2007-04-12",33.5,33.76,33.05,33.27,67500.0],["2007-04-13",33.26,34.08,33.14,34.08,48600.0],["2007-04-16",34.1,34.5,34.01,34.48,40900.0],["2007-04-17",34.55,34.6,33.71,33.75,44000.0],["2007-04-18",33.6,34.04,33.44,33.88,37500.0],["2007-04-19",33.6,34.27,33.49,34.05,73700.0],["2007-04-20",34.3,34.38,33.9,34.05,94800.0],["2007-04-23",34.0,34.32,33.9,34.24,39600.0],["2007-04-24",34.3,34.58,34.06,34.47,32900.0],["2007-04-25",34.5,34.5,33.85,34.26,37200.0],["2007-04-26",34.24,34.24,33.16,33.34,57300.0],["2007-04-27",33.25,33.42,32.63,33.33,42400.0],["2007-04-30",33.43,33.43,32.07,32.21,70400.0],["2007-05-01",32.26,33.68,32.26,33.56,71700.0],["2007-05-02",33.57,33.57,32.67,33.07,105600.0],["2007-05-03",33.09,33.64,32.66,33.56,89000.0],["2007-05-04",33.7,33.93,33.67,33.93,51100.0],["2007-05-07",33.93,34.0,33.39,33.59,55900.0],["2007-05-08",33.65,35.41,33.45,34.75,272500.0],["2007-05-09",34.75,35.4,34.16,35.26,257900.0],["2007-05-10",35.17,35.96,34.6,35.13,131200.0],["2007-05-11",35.25,35.89,35.13,35.46,71100.0],["2007-05-14",35.5,35.5,35.23,35.28,51500.0],["2007-05-15",35.37,35.46,34.77,35.14,87600.0],["2007-05-16",35.32,35.62,35.01,35.62,62700.0],["2007-05-17",35.65,35.65,35.15,35.26,126400.0],["2007-05-18",35.27,35.63,35.15,35.57,67900.0],["2007-05-21",35.74,36.99,35.43,36.71,138600.0],["2007-05-22",37.05,38.35,36.99,38.02,115000.0],["2007-05-23",38.24,38.5,37.96,38.3,85900.0],["2007-05-24",38.4,38.48,38.02,38.29,113600.0],["2007-05-25",38.37,38.66,37.9,38.3,114400.0],["2007-05-29",38.5,39.99,38.42,39.72,212100.0],["2007-05-30",39.72,39.72,38.28,38.31,126400.0],["2007-05-31",38.46,38.97,38.14,38.3,109400.0],["2007-06-01",38.5,38.99,38.29,38.83,114300.0],["2007-06-04",38.7,38.92,38.53,38.75,100600.0],["2007-06-05",38.55,38.65,37.75,38.3,113100.0],["2007-06-06",38.0,38.46,37.63,38.4,75800.0],["2007-06-07",38.4,38.57,37.51,37.78,92900.0],["2007-06-08",37.78,38.54,37.17,38.5,81000.0],["2007-06-11",38.7,39.19,38.56,39.09,83200.0],["2007-06-12",39.0,39.18,38.45,38.67,59300.0],["2007-06-13",38.72,39.48,38.68,39.38,102700.0],["2007-06-14",39.38,40.24,39.38,39.88,92100.0],["2007-06-15",40.5,40.71,40.08,40.41,114100.0],["2007-06-18",40.44,40.73,39.61,40.21,103300.0],["2007-06-19",40.1,41.33,40.08,40.71,99500.0],["2007-06-20",40.9,41.09,39.67,39.75,144400.0],["2007-06-21",39.71,40.2,39.37,39.84,151800.0],["2007-06-22",39.25,39.47,39.01,39.26,174400.0],["2007-06-25",39.01,39.89,38.09,38.83,96000.0],["2007-06-26",38.9,39.22,38.28,38.53,130800.0],["2007-06-27",38.25,39.08,38.15,38.88,154400.0],["2007-06-28",39.04,39.19,38.59,39.0,94000.0],["2007-06-29",39.2,39.42,38.51,39.35,167600.0],["2007-07-02",41.05,41.11,39.98,40.08,196900.0],["2007-07-03",40.2,40.4,39.78,40.18,45000.0],["2007-07-05",40.35,41.98,40.31,41.89,162000.0],["2007-07-06",42.2,42.57,41.31,42.35,141300.0],["2007-07-09",43.0,43.0,41.95,42.28,110500.0],["2007-07-10",42.25,42.25,41.07,41.25,88700.0],["2007-07-11",41.3,41.65,40.99,41.56,53200.0],["2007-07-12",42.0,42.45,41.73,42.04,59000.0],["2007-07-13",42.35,43.0,42.11,42.64,56000.0],["2007-07-16",42.6,43.0,42.13,42.63,49300.0],["2007-07-17",42.5,43.44,42.43,42.43,48200.0],["2007-07-18",42.36,42.41,38.86,39.95,466800.0],["2007-07-19",40.35,40.69,39.2,39.9,257200.0],["2007-07-20",39.81,40.63,39.3,40.21,115400.0],["2007-07-23",40.25,41.6,40.04,40.9,107700.0],["2007-07-24",40.3,41.05,40.11,40.7,100400.0],["2007-07-25",41.08,41.48,40.41,40.95,80000.0],["2007-07-26",40.45,41.14,40.25,40.9,191100.0],["2007-07-27",40.7,40.82,40.11,40.21,154300.0],["2007-07-30",40.21,40.82,39.43,40.58,126400.0],["2007-07-31",40.83,41.16,40.3,40.76,118500.0],["2007-08-01",40.6,41.33,40.46,41.06,175600.0],["2007-08-02",41.23,43.37,41.23,43.32,234600.0],["2007-08-03",42.9,43.15,42.1,42.89,182000.0],["2007-08-06",42.93,45.3,42.19,44.87,344500.0],["2007-08-07",46.3,47.91,44.25,45.04,779900.0],["2007-08-08",45.1,47.8,44.65,46.28,415800.0],["2007-08-09",45.65,46.14,43.57,43.86,353800.0],["2007-08-10",42.8,43.76,41.3,43.55,299800.0],["2007-08-13",44.4,45.04,43.25,44.34,176000.0],["2007-08-14",44.6,44.92,43.37,43.38,83400.0],["2007-08-15",43.49,44.64,42.93,43.24,168900.0],["2007-08-16",42.65,45.31,42.56,45.0,161400.0],["2007-08-17",46.6,48.39,45.53,46.9,192900.0],["2007-08-20",47.3,47.64,43.83,44.2,289600.0],["2007-08-21",44.15,46.24,44.05,45.37,355200.0],["2007-08-22",45.85,46.86,45.18,46.35,205800.0],["2007-08-23",46.85,47.29,45.32,45.88,142100.0],["2007-08-24",46.15,46.5,45.72,46.23,101600.0],["2007-08-27",46.2,47.49,46.09,47.2,112800.0],["2007-08-28",47.25,47.4,46.06,46.11,107800.0],["2007-08-29",46.45,49.68,46.45,49.65,255900.0],["2007-08-30",48.82,49.73,48.0,48.52,119400.0],["2007-08-31",49.02,49.5,48.33,48.76,77000.0],["2007-09-04",48.77,49.6,48.25,48.92,109800.0],["2007-09-05",48.8,49.21,48.44,49.08,78700.0],["2007-09-06",49.09,49.3,48.06,48.14,66700.0],["2007-09-07",48.0,48.0,46.12,46.42,123200.0],["2007-09-10",46.7,46.79,45.5,46.04,129200.0],["2007-09-11",46.1,46.21,44.81,45.49,130200.0],["2007-09-12",45.41,46.02,45.1,45.26,116800.0],["2007-09-13",45.31,46.16,45.27,45.37,71800.0],["2007-09-14",45.15,45.9,44.54,45.22,83100.0],["2007-09-17",45.2,45.6,44.67,45.14,99400.0],["2007-09-18",45.34,47.19,45.15,46.72,110100.0],["2007-09-19",46.49,48.51,46.49,47.88,113900.0],["2007-09-20",47.9,48.65,47.23,47.77,60700.0],["2007-09-21",48.15,48.41,46.47,46.51,103500.0],["2007-09-24",46.3,47.79,46.04,46.53,94100.0],["2007-09-25",46.33,46.78,45.99,46.33,63400.0],["2007-09-26",46.5,46.71,45.13,45.45,68100.0],["2007-09-27",46.97,49.52,46.97,49.17,255200.0],["2007-09-28",49.0,49.33,48.21,48.66,883600.0],["2007-10-01",48.53,50.13,47.92,49.87,177900.0],["2007-10-02",50.06,51.0,49.88,51.0,151800.0],["2007-10-03",50.7,50.98,50.19,50.77,130900.0],["2007-10-04",50.73,51.51,50.09,50.99,73500.0],["2007-10-05",51.59,52.12,51.41,51.75,81400.0],["2007-10-08",51.49,51.71,50.82,51.05,48400.0],["2007-10-09",51.4,51.4,49.72,50.78,111700.0],["2007-10-10",50.5,53.33,50.5,52.14,243700.0],["2007-10-11",52.15,53.44,51.28,52.06,85200.0],["2007-10-12",52.37,53.34,52.37,53.15,107800.0],["2007-10-15",53.2,53.51,51.95,52.99,96000.0],["2007-10-16",52.99,54.9,52.57,53.5,105800.0],["2007-10-17",54.0,55.3,53.64,54.21,99600.0],["2007-10-18",53.8,54.53,53.22,54.15,72700.0],["2007-10-19",54.0,54.15,51.27,51.44,94700.0],["2007-10-22",50.6,53.29,50.52,53.29,137400.0],["2007-10-23",53.86,53.9,51.71,52.97,79500.0],["2007-10-24",52.48,53.14,51.31,52.25,91100.0],["2007-10-25",52.53,54.2,52.21,53.1,71500.0],["2007-10-26",53.6,54.17,52.36,53.9,67200.0],["2007-10-29",54.25,54.46,52.33,53.17,92400.0],["2007-10-30",53.04,53.76,51.9,52.11,63100.0],["2007-10-31",52.51,53.13,51.2,52.25,89400.0],["2007-11-01",51.5,51.61,49.48,49.48,123300.0],["2007-11-02",50.29,52.05,48.6,52.0,152600.0],["2007-11-05",51.98,51.98,50.39,51.7,149000.0],["2007-11-06",51.86,53.42,38.51,38.55,1550700.0],["2007-11-07",38.65,39.0,35.6,36.35,1020700.0],["2007-11-08",37.66,38.75,37.05,38.12,471700.0],["2007-11-09",38.0,38.45,35.75,35.91,223300.0],["2007-11-12",35.65,35.91,33.31,34.42,401900.0],["2007-11-13",34.73,36.8,34.42,36.43,218600.0],["2007-11-14",36.74,37.19,36.0,36.67,220600.0],["2007-11-15",36.57,36.59,34.06,34.36,227200.0],["2007-11-16",34.64,35.28,33.38,33.49,222800.0],["2007-11-19",33.5,33.58,31.65,31.84,277100.0],["2007-11-20",32.0,32.79,31.56,32.37,143800.0],["2007-11-21",32.3,32.32,31.23,31.82,229200.0],["2007-11-23",31.82,32.16,31.0,31.43,145400.0],["2007-11-26",31.25,32.11,31.25,31.62,186100.0],["2007-11-27",31.35,32.0,31.35,31.81,172100.0],["2007-11-28",32.23,32.42,31.58,32.19,201000.0],["2007-11-29",32.5,32.97,31.89,32.66,163200.0],["2007-11-30",33.07,33.72,32.47,33.19,267900.0],["2007-12-03",32.56,33.33,32.02,33.18,304400.0],["2007-12-04",32.81,33.49,32.62,33.24,167400.0],["2007-12-05",33.5,33.91,33.46,33.65,144800.0],["2007-12-06",33.31,34.84,33.31,34.0,195000.0],["2007-12-07",34.03,34.95,33.84,34.57,171400.0],["2007-12-10",34.5,34.96,34.34,34.79,166200.0],["2007-12-11",34.89,34.99,33.88,34.14,153500.0],["2007-12-12",35.02,35.02,33.06,34.0,182100.0],["2007-12-13",33.55,34.03,33.14,33.83,94900.0],["2007-12-14",33.56,35.19,33.56,34.07,243500.0],["2007-12-17",33.8,34.23,33.73,33.91,118000.0],["2007-12-18",34.5,35.67,32.68,35.57,272000.0],["2007-12-19",35.71,35.9,34.79,35.07,168100.0],["2007-12-20",35.36,37.65,35.27,37.65,189000.0],["2007-12-21",38.32,38.65,36.93,38.5,311100.0],["2007-12-24",38.89,38.9,38.0,38.28,35400.0],["2007-12-26",38.29,39.23,37.67,38.82,92300.0],["2007-12-27",38.77,38.77,37.52,37.92,116200.0],["2007-12-28",38.25,38.25,37.3,37.7,85900.0],["2007-12-31",37.45,38.0,37.18,37.65,106900.0],["2008-01-02",37.53,37.53,35.75,36.04,156400.0],["2008-01-03",36.19,37.96,36.19,36.93,130900.0],["2008-01-04",36.65,36.83,35.0,35.02,190200.0],["2008-01-07",35.12,36.98,35.11,36.68,145000.0],["2008-01-08",37.0,37.36,34.92,35.15,168400.0],["2008-01-09",35.12,36.2,34.53,36.05,169700.0],["2008-01-10",35.72,37.08,35.28,36.74,178300.0],["2008-01-11",36.52,36.75,36.02,36.03,113900.0],["2008-01-14",36.27,36.27,35.21,35.55,143400.0],["2008-01-15",35.14,35.92,35.14,35.65,102000.0],["2008-01-16",35.63,37.56,35.43,36.9,114400.0],["2008-01-17",36.83,36.83,34.95,35.03,110500.0],["2008-01-18",35.16,35.65,34.05,35.12,179600.0],["2008-01-22",33.64,35.56,33.64,35.05,106900.0],["2008-01-23",34.3,36.05,33.65,35.97,169200.0],["2008-01-24",36.25,36.73,34.89,34.91,147500.0],["2008-01-25",35.48,35.85,34.84,34.99,108100.0],["2008-01-28",34.99,36.7,34.51,36.21,200100.0],["2008-01-29",36.4,36.41,35.36,36.11,66300.0],["2008-01-30",36.05,36.37,35.37,35.37,81400.0],["2008-01-31",35.14,35.77,34.85,35.61,126500.0],["2008-02-01",35.87,39.07,35.35,38.6,190400.0],["2008-02-04",38.43,38.49,36.88,36.96,81800.0],["2008-02-05",36.29,37.71,36.19,37.2,97500.0],["2008-02-06",37.5,38.08,36.88,36.93,59400.0],["2008-02-07",37.1,38.43,37.1,38.28,217100.0],["2008-02-08",38.12,38.99,37.76,38.23,56200.0],["2008-02-11",38.32,38.38,37.39,37.52,167100.0],["2008-02-12",37.79,38.33,37.17,37.9,102500.0],["2008-02-13",38.35,39.58,38.35,39.21,71500.0],["2008-02-14",39.51,39.51,37.72,37.76,102900.0],["2008-02-15",37.56,37.56,36.4,36.91,109800.0],["2008-02-19",37.33,37.44,36.47,36.75,84400.0],["2008-02-20",36.47,36.74,35.43,36.72,122500.0],["2008-02-21",37.09,37.35,35.43,35.59,150400.0],["2008-02-22",35.71,36.18,34.91,36.12,85500.0],["2008-02-25",36.21,36.41,35.27,35.92,70700.0],["2008-02-26",35.62,37.23,35.62,36.91,117400.0],["2008-02-27",36.63,38.53,36.28,37.91,129300.0],["2008-02-28",37.43,37.6,36.09,36.55,98600.0],["2008-02-29",36.75,36.75,35.66,35.66,73200.0],["2008-03-03",35.66,36.38,35.24,36.13,78700.0],["2008-03-04",35.73,36.01,35.43,35.44,112500.0],["2008-03-05",35.56,36.13,35.39,35.69,59200.0],["2008-03-06",35.55,35.69,34.22,34.39,134400.0],["2008-03-07",34.4,34.71,34.15,34.15,92500.0],["2008-03-10",34.23,34.53,33.77,33.79,76100.0],["2008-03-11",34.79,36.93,34.75,35.81,96100.0],["2008-03-12",38.98,45.79,38.24,45.1,1030900.0],["2008-03-13",44.13,48.23,44.13,47.92,805600.0],["2008-03-14",47.74,48.68,45.5,46.72,292900.0],["2008-03-17",45.5,47.85,44.58,45.52,268200.0],["2008-03-18",46.42,48.0,45.76,47.82,191900.0],["2008-03-19",47.94,48.95,47.06,47.66,228400.0],["2008-03-20",47.85,48.5,46.32,47.69,268800.0],["2008-03-24",47.7,49.98,47.64,49.58,221700.0],["2008-03-25",49.42,49.83,48.85,49.65,175500.0],["2008-03-26",49.15,49.4,47.62,48.3,124200.0],["2008-03-27",48.3,48.83,48.01,48.27,79000.0],["2008-03-28",48.5,49.97,47.84,47.91,256000.0],["2008-03-31",48.26,48.59,47.19,47.54,145400.0],["2008-04-01",46.14,47.06,46.11,46.96,247800.0],["2008-04-02",47.24,47.97,47.17,47.61,157100.0],["2008-04-03",47.21,48.34,47.2,48.22,97600.0],["2008-04-04",48.03,48.03,46.35,46.5,135400.0],["2008-04-07",46.73,47.04,43.84,45.41,333200.0],["2008-04-08",45.41,45.64,44.77,45.37,120600.0],["2008-04-09",45.35,45.5,43.14,43.41,83300.0],["2008-04-10",43.07,45.4,43.07,45.25,153300.0],["2008-04-11",44.8,45.12,43.1,43.52,102200.0],["2008-04-14",43.73,45.05,43.62,43.67,121800.0],["2008-04-15",43.79,45.34,43.1,45.23,193200.0],["2008-04-16",45.5,45.5,44.7,45.02,109800.0],["2008-04-17",44.9,45.25,44.59,45.0,79700.0],["2008-04-18",45.39,45.75,45.0,45.25,72300.0],["2008-04-21",45.05,45.25,44.81,45.1,184500.0],["2008-04-22",44.9,45.16,43.91,44.59,197100.0],["2008-04-23",44.83,45.25,44.51,44.83,155100.0],["2008-04-24",44.84,44.92,43.25,44.27,84900.0],["2008-04-25",44.36,44.61,43.67,44.22,69300.0],["2008-04-28",43.99,45.0,43.61,44.66,106800.0],["2008-04-29",44.91,46.23,44.67,46.05,203000.0],["2008-04-30",46.4,46.71,44.24,44.3,95000.0],["2008-05-01",44.56,46.65,44.0,45.79,164900.0],["2008-05-02",46.2,46.75,45.13,45.95,163800.0],["2008-05-05",45.99,45.99,44.08,44.1,127900.0],["2008-05-06",44.15,44.36,43.1,43.7,140400.0],["2008-05-07",43.08,46.19,42.27,42.5,394400.0],["2008-05-08",41.33,42.86,40.58,42.34,362600.0],["2008-05-09",41.84,42.59,41.03,41.79,307800.0],["2008-05-12",41.69,42.31,41.24,41.95,233800.0],["2008-05-13",41.77,41.81,41.0,41.55,364300.0],["2008-05-14",41.55,42.1,41.24,41.61,230400.0],["2008-05-15",41.61,42.37,41.36,41.98,131800.0],["2008-05-16",42.03,42.41,41.44,42.09,227600.0],["2008-05-19",42.19,42.19,41.13,41.39,160400.0],["2008-05-20",41.4,41.4,39.6,39.95,163200.0],["2008-05-21",39.9,40.88,39.32,39.53,160300.0],["2008-05-22",39.81,40.24,39.35,39.53,62700.0],["2008-05-23",39.57,40.19,39.06,39.42,190700.0],["2008-05-27",39.75,40.59,39.55,40.3,164800.0],["2008-05-28",40.5,41.2,39.61,40.0,214000.0],["2008-05-29",39.91,40.59,39.71,40.05,97100.0],["2008-05-30",40.17,40.17,39.5,39.78,110300.0],["2008-06-02",39.79,39.92,38.89,39.45,139200.0],["2008-06-03",39.76,39.76,37.99,38.4,187300.0],["2008-06-04",38.78,39.12,38.13,39.0,114700.0],["2008-06-05",39.12,39.25,38.84,39.25,112800.0],["2008-06-06",38.92,39.26,38.06,38.28,135700.0],["2008-06-09",38.44,39.74,38.12,39.63,131500.0],["2008-06-10",39.26,39.99,38.55,39.83,117600.0],["2008-06-11",39.66,40.34,38.9,39.73,166300.0],["2008-06-12",40.27,41.4,39.88,40.25,114800.0],["2008-06-13",40.77,40.9,39.92,40.34,70700.0],["2008-06-16",40.36,40.37,39.9,40.29,85500.0],["2008-06-17",40.4,40.43,39.63,39.95,58600.0],["2008-06-18",39.99,40.34,39.46,39.95,83700.0],["2008-06-19",39.72,40.39,39.34,40.34,60500.0],["2008-06-20",40.05,40.36,39.59,40.36,150200.0],["2008-06-23",40.69,41.47,40.22,40.44,147600.0],["2008-06-24",40.25,40.4,39.44,39.62,124500.0],["2008-06-25",39.65,41.24,39.48,41.07,126900.0],["2008-06-26",40.65,40.78,39.59,39.65,110600.0],["2008-06-27",39.43,40.6,39.43,40.0,230900.0],["2008-06-30",40.17,41.24,40.17,40.68,111600.0],["2008-07-01",40.47,41.1,39.99,40.64,107300.0],["2008-07-02",40.77,41.48,40.15,40.66,141300.0],["2008-07-03",40.63,41.07,40.27,40.59,65800.0],["2008-07-07",40.76,40.83,39.5,40.28,135800.0],["2008-07-08",40.5,41.66,40.04,41.62,182200.0],["2008-07-09",41.6,42.08,40.9,41.25,147500.0],["2008-07-10",41.28,42.32,40.81,42.3,206100.0],["2008-07-11",42.21,42.92,41.4,42.25,186000.0],["2008-07-14",42.7,42.97,41.15,41.32,135700.0],["2008-07-15",40.73,41.96,40.23,40.99,141600.0],["2008-07-16",41.2,41.93,40.83,41.77,88400.0],["2008-07-17",42.04,42.37,40.88,42.31,90200.0],["2008-07-18",42.29,42.5,41.01,41.58,83800.0],["2008-07-21",41.57,41.82,40.6,41.81,150200.0],["2008-07-22",41.39,42.91,40.91,42.88,136000.0],["2008-07-23",42.74,46.25,42.71,46.24,195400.0],["2008-07-24",46.0,46.28,44.86,45.27,133400.0],["2008-07-25",45.19,45.9,44.38,45.32,103700.0],["2008-07-28",45.0,45.24,43.61,44.21,155900.0],["2008-07-29",44.5,45.17,44.12,44.65,97900.0],["2008-07-30",45.11,45.44,44.47,45.44,143000.0],["2008-07-31",44.87,45.48,44.52,45.29,74600.0],["2008-08-01",45.29,46.0,44.74,45.82,167300.0],["2008-08-04",45.99,45.99,43.61,43.7,183000.0],["2008-08-05",44.21,44.59,42.07,43.83,176900.0],["2008-08-06",41.94,43.13,40.83,41.13,297600.0],["2008-08-07",41.23,41.86,40.51,41.52,203500.0],["2008-08-08",41.34,43.11,41.02,42.79,159300.0],["2008-08-11",42.61,45.08,42.38,45.08,270400.0],["2008-08-12",44.76,47.0,44.67,46.19,158300.0],["2008-08-13",46.31,47.1,45.76,46.85,123500.0],["2008-08-14",46.56,46.92,45.98,46.3,48900.0],["2008-08-15",46.59,47.08,45.85,47.08,103500.0],["2008-08-18",47.0,47.99,46.3,46.84,94800.0],["2008-08-19",46.44,46.46,45.55,45.91,73600.0],["2008-08-20",45.39,45.7,44.27,44.7,138400.0],["2008-08-21",43.87,44.64,43.87,44.21,91300.0],["2008-08-22",44.32,44.34,43.46,43.86,68200.0],["2008-08-25",43.63,44.26,43.11,43.99,121000.0],["2008-08-26",43.99,44.4,43.25,43.77,60700.0],["2008-08-27",43.54,45.57,43.26,45.23,139900.0],["2008-08-28",45.24,45.24,44.25,45.16,69200.0],["2008-08-29",45.13,45.4,44.42,44.97,67800.0],["2008-09-02",45.4,45.59,44.32,44.74,55800.0],["2008-09-03",44.69,44.76,43.24,43.46,117400.0],["2008-09-04",43.12,43.5,42.56,42.81,86300.0],["2008-09-05",42.81,43.71,42.01,43.5,85700.0],["2008-09-08",44.11,45.05,43.28,44.29,120600.0],["2008-09-09",44.22,46.19,44.22,44.91,120800.0],["2008-09-10",45.4,45.99,44.85,45.11,92700.0],["2008-09-11",44.7,45.81,44.23,45.7,91100.0],["2008-09-12",45.24,45.37,44.25,44.87,60800.0],["2008-09-15",44.25,45.29,43.75,44.65,67900.0],["2008-09-16",44.6,46.16,44.45,46.0,126900.0],["2008-09-17",45.5,46.19,44.53,45.84,167900.0],["2008-09-18",46.45,49.52,45.0,49.0,267600.0],["2008-09-19",53.0,54.15,48.38,48.9,297900.0],["2008-09-22",49.1,49.3,45.75,48.0,102200.0],["2008-09-23",48.0,48.34,46.51,46.61,82400.0],["2008-09-24",46.57,47.11,45.94,46.58,41900.0],["2008-09-25",46.8,48.5,46.61,47.9,80000.0],["2008-09-26",47.33,48.62,46.63,48.39,66600.0],["2008-09-29",48.0,48.0,46.61,47.32,89700.0],["2008-09-30",47.5,47.73,46.87,47.49,118200.0],["2008-10-01",47.09,47.09,45.98,46.5,145300.0],["2008-10-02",46.48,46.6,45.0,46.08,92600.0],["2008-10-03",46.2,46.4,45.52,45.65,74700.0],["2008-10-06",45.05,45.16,43.1,44.54,131600.0],["2008-10-07",44.72,44.85,43.83,44.5,110100.0],["2008-10-08",43.68,45.42,42.67,44.91,163400.0],["2008-10-09",45.2,45.3,42.38,42.38,185700.0],["2008-10-10",41.91,44.19,40.28,43.38,255400.0],["2008-10-13",44.22,45.2,43.48,44.95,57200.0],["2008-10-14",46.19,48.03,44.08,47.21,216600.0],["2008-10-15",46.3,46.3,41.56,41.81,176600.0],["2008-10-16",42.3,44.04,39.74,42.27,214600.0],["2008-10-17",41.49,43.03,40.87,41.02,126200.0],["2008-10-20",41.6,41.87,40.8,41.3,52200.0],["2008-10-21",41.2,42.17,40.78,41.13,139700.0],["2008-10-22",40.54,40.54,38.73,38.81,99900.0],["2008-10-23",38.85,38.99,36.98,38.03,147700.0],["2008-10-24",35.79,38.59,35.79,36.55,126700.0],["2008-10-27",35.65,36.62,34.0,34.76,109500.0],["2008-10-28",35.15,36.84,34.31,36.84,121900.0],["2008-10-29",37.05,38.5,36.06,37.33,129900.0],["2008-10-30",38.15,38.5,37.31,37.75,92200.0],["2008-10-31",37.45,38.44,37.27,37.79,103700.0],["2008-11-03",37.6,38.33,36.76,36.98,121200.0],["2008-11-04",37.25,37.61,36.19,36.56,188100.0],["2008-11-05",32.85,34.24,31.63,33.69,454800.0],["2008-11-06",33.68,34.67,33.19,33.25,138900.0],["2008-11-07",33.12,33.47,32.93,33.46,66600.0],["2008-11-10",33.93,34.31,33.11,33.42,86600.0],["2008-11-11",33.19,33.43,32.37,32.58,76100.0],["2008-11-12",32.18,32.61,31.78,32.26,137700.0],["2008-11-13",32.12,33.98,31.79,33.9,201600.0],["2008-11-14",33.42,33.65,31.99,32.0,112800.0],["2008-11-17",31.87,33.0,31.37,32.41,110100.0],["2008-11-18",32.41,33.13,31.37,32.62,127900.0],["2008-11-19",32.6,32.77,30.74,30.79,104300.0],["2008-11-20",30.46,32.0,30.0,30.6,171000.0],["2008-11-21",30.89,32.69,29.5,32.33,137400.0],["2008-11-24",32.57,33.1,30.67,31.0,155000.0],["2008-11-25",31.1,31.59,29.14,30.26,112500.0],["2008-11-26",29.8,32.87,29.51,32.87,148800.0],["2008-11-28",32.67,32.67,31.42,32.08,25100.0],["2008-12-01",31.59,31.8,29.78,29.88,102000.0],["2008-12-02",30.15,30.68,29.86,30.46,144300.0],["2008-12-03",29.85,30.9,28.84,29.99,103800.0],["2008-12-04",29.78,30.39,28.92,29.35,88900.0],["2008-12-05",28.82,30.4,28.71,30.33,86700.0],["2008-12-08",30.63,31.23,30.11,30.74,100900.0],["2008-12-09",30.46,30.91,29.53,29.89,132400.0],["2008-12-10",30.2,30.74,29.46,29.79,140300.0],["2008-12-11",29.38,29.88,26.44,26.95,253900.0],["2008-12-12",26.44,28.79,26.44,28.62,165800.0],["2008-12-15",28.61,29.17,27.66,27.95,107400.0],["2008-12-16",28.35,28.4,27.5,28.2,81300.0],["2008-12-17",27.85,28.92,27.7,28.16,46300.0],["2008-12-18",28.13,29.24,28.13,28.84,61000.0],["2008-12-19",29.42,30.01,27.98,28.01,105400.0],["2008-12-22",28.07,28.14,26.5,27.13,83600.0],["2008-12-23",27.34,27.61,26.08,26.56,92100.0],["2008-12-24",26.59,26.59,25.55,26.17,42000.0],["2008-12-26",26.23,27.36,26.0,26.76,37800.0],["2008-12-29",26.63,26.76,25.59,25.83,42300.0],["2008-12-30",26.08,27.5,26.08,27.18,89400.0],["2008-12-31",27.48,28.72,26.88,28.4,81500.0],["2009-01-02",28.23,28.9,28.19,28.55,48400.0],["2009-01-05",28.61,28.61,27.23,27.5,65100.0],["2009-01-06",27.73,28.95,27.13,28.71,124000.0],["2009-01-07",28.63,28.76,28.05,28.37,95900.0],["2009-01-08",28.38,28.38,27.75,28.2,47900.0],["2009-01-09",28.12,28.15,27.29,27.34,73500.0],["2009-01-12",27.39,28.2,26.84,27.92,124700.0],["2009-01-13",27.99,28.24,27.55,27.95,80200.0],["2009-01-14",27.5,27.7,27.02,27.31,65100.0],["2009-01-15",27.13,27.5,26.7,27.42,43100.0],["2009-01-16",27.61,28.34,27.42,28.3,59900.0],["2009-01-20",28.21,28.31,27.06,27.07,37400.0],["2009-01-21",27.43,27.43,26.5,26.92,75700.0],["2009-01-22",26.48,26.9,26.21,26.57,41800.0],["2009-01-23",26.07,26.57,25.62,25.68,97000.0],["2009-01-26",25.84,26.26,24.93,25.03,67200.0],["2009-01-27",25.02,25.25,24.34,24.37,81600.0],["2009-01-28",24.59,24.95,23.86,24.17,172700.0],["2009-01-29",24.28,24.28,22.2,22.43,167200.0],["2009-01-30",23.0,25.66,23.0,25.24,188500.0],["2009-02-02",25.1,25.46,24.85,25.1,118700.0],["2009-02-03",25.09,26.15,24.96,26.01,106400.0],["2009-02-04",25.88,26.87,25.88,26.46,85300.0],["2009-02-05",26.53,28.14,26.2,27.7,123200.0],["2009-02-06",27.6,29.26,27.6,28.82,135400.0],["2009-02-09",28.59,29.06,27.71,28.29,52400.0],["2009-02-10",27.97,28.47,27.14,27.29,60200.0],["2009-02-11",27.6,27.94,27.04,27.57,60400.0],["2009-02-12",27.17,28.11,26.78,27.96,109000.0],["2009-02-13",28.09,28.63,26.81,27.01,79500.0],["2009-02-17",26.4,26.97,26.05,26.5,76800.0],["2009-02-18",26.91,27.0,25.77,25.91,48600.0],["2009-02-19",26.01,26.15,24.56,25.19,117400.0],["2009-02-20",25.29,25.31,24.8,25.08,74300.0],["2009-02-23",25.11,25.54,24.2,24.46,78400.0],["2009-02-24",24.79,24.98,24.26,24.49,69600.0],["2009-02-25",24.18,24.59,23.15,23.56,133200.0],["2009-02-26",23.84,24.2,23.39,23.4,43200.0],["2009-02-27",23.01,24.74,23.01,23.97,76100.0],["2009-03-02",23.5,23.7,22.2,22.65,67200.0],["2009-03-03",23.01,23.22,22.14,22.68,103100.0],["2009-03-04",22.83,23.28,22.39,22.67,82700.0],["2009-03-05",22.2,23.13,22.0,22.48,81900.0],["2009-03-06",22.38,22.88,21.3,21.77,120600.0],["2009-03-09",21.75,22.42,21.39,21.8,108400.0],["2009-03-10",22.13,22.59,21.0,22.15,160600.0],["2009-03-11",21.0,21.71,18.07,18.33,583900.0],["2009-03-12",18.35,18.75,17.5,18.51,227600.0],["2009-03-13",18.44,19.92,18.44,19.02,111800.0],["2009-03-16",19.42,19.44,19.15,19.21,107200.0],["2009-03-17",19.3,19.48,19.0,19.48,102000.0],["2009-03-18",19.41,19.94,19.11,19.71,88100.0],["2009-03-19",19.85,19.85,18.74,19.13,65300.0],["2009-03-20",19.11,19.43,18.51,19.02,114800.0],["2009-03-23",19.25,19.91,18.51,19.91,153800.0],["2009-03-24",19.76,20.43,19.44,19.7,105100.0],["2009-03-25",19.78,21.23,19.41,21.11,241200.0],["2009-03-26",21.35,21.95,21.03,21.83,122100.0],["2009-03-27",21.47,22.41,21.32,22.25,199100.0],["2009-03-30",21.83,22.28,21.01,21.04,136000.0],["2009-03-31",21.02,21.49,20.68,20.86,119700.0],["2009-04-01",20.64,20.93,20.31,20.74,76000.0],["2009-04-02",20.99,22.21,20.62,21.79,108600.0],["2009-04-03",21.72,22.71,21.57,22.53,129600.0],["2009-04-06",22.48,23.1,22.11,23.04,129900.0],["2009-04-07",22.62,23.15,22.39,22.76,88500.0],["2009-04-08",22.77,23.16,22.64,23.14,98200.0],["2009-04-09",23.45,24.05,23.19,24.0,85500.0],["2009-04-13",23.4,24.0,23.15,23.29,82600.0],["2009-04-14",23.07,24.2,22.92,23.92,111600.0],["2009-04-15",23.83,24.0,23.32,23.94,53800.0],["2009-04-16",23.91,24.67,23.25,24.41,75200.0],["2009-04-17",24.49,24.59,23.66,24.4,94500.0],["2009-04-20",24.3,24.3,23.64,24.01,119000.0],["2009-04-21",24.07,24.2,22.89,23.96,133700.0],["2009-04-22",23.76,24.65,23.25,24.32,102900.0],["2009-04-23",24.26,24.4,23.89,24.19,72200.0],["2009-04-24",24.44,25.11,24.29,24.8,122600.0],["2009-04-27",24.39,24.89,23.95,24.2,52000.0],["2009-04-28",24.09,25.31,24.01,24.79,137200.0],["2009-04-29",25.02,26.94,25.02,26.57,134400.0],["2009-04-30",26.92,28.35,26.58,26.6,149800.0],["2009-05-01",26.63,27.53,26.13,27.36,77500.0],["2009-05-04",27.52,27.96,26.97,27.93,67000.0],["2009-05-05",27.73,28.56,27.42,28.18,104400.0],["2009-05-06",28.56,29.0,27.87,28.01,129600.0],["2009-05-07",29.09,31.36,28.34,28.55,272000.0],["2009-05-08",28.96,29.69,28.58,29.21,119400.0],["2009-05-11",28.68,28.9,28.05,28.1,66200.0],["2009-05-12",28.24,28.68,27.97,28.35,54200.0],["2009-05-13",28.1,28.44,27.3,27.34,66600.0],["2009-05-14",27.35,28.91,27.35,28.8,92800.0],["2009-05-15",28.53,29.85,28.36,28.66,89000.0],["2009-05-18",28.85,29.08,28.59,28.96,40300.0],["2009-05-19",28.78,29.17,28.09,28.46,40400.0],["2009-05-20",28.54,29.14,28.21,28.4,58700.0],["2009-05-21",28.05,28.57,28.02,28.5,56800.0],["2009-05-22",28.55,28.7,27.94,28.12,35000.0],["2009-05-26",28.06,29.23,27.76,28.99,48600.0],["2009-05-27",29.08,29.28,28.31,28.5,50700.0],["2009-05-28",28.53,28.6,27.43,27.95,65000.0],["2009-05-29",28.1,28.64,27.8,28.52,80800.0],["2009-06-01",29.07,30.02,29.0,29.9,67400.0],["2009-06-02",29.59,29.9,28.76,29.42,88200.0],["2009-06-03",29.38,29.76,29.15,29.67,62100.0],["2009-06-04",29.89,30.35,29.8,30.22,97100.0],["2009-06-05",30.33,30.69,30.22,30.52,51300.0],["2009-06-08",30.62,30.83,29.92,30.13,42300.0],["2009-06-09",30.34,30.42,29.43,29.72,43000.0],["2009-06-10",29.76,30.0,28.77,29.2,81100.0],["2009-06-11",29.41,29.69,28.71,28.96,59600.0],["2009-06-12",28.98,29.33,28.04,28.77,52400.0],["2009-06-15",28.56,28.56,27.99,28.33,70900.0],["2009-06-16",28.33,28.71,28.12,28.2,49000.0],["2009-06-17",28.13,28.57,27.95,28.24,39700.0],["2009-06-18",28.07,28.83,27.9,28.5,52200.0],["2009-06-19",28.89,29.98,28.89,29.27,108900.0],["2009-06-22",28.97,29.63,28.45,28.49,91200.0],["2009-06-23",28.73,29.63,28.2,29.28,103900.0],["2009-06-24",29.56,29.57,28.65,28.78,45500.0],["2009-06-25",28.48,29.78,28.35,29.64,69500.0],["2009-06-26",29.42,30.13,28.89,29.97,125900.0],["2009-06-29",30.02,30.23,28.96,30.12,59200.0],["2009-06-30",30.04,30.36,29.44,29.59,46900.0],["2009-07-01",29.79,30.74,29.62,30.04,84300.0],["2009-07-02",29.87,30.07,28.97,29.77,56700.0],["2009-07-06",29.59,30.15,29.39,30.01,89800.0],["2009-07-07",29.93,30.24,29.52,29.55,106800.0],["2009-07-08",29.73,30.19,29.02,29.58,53200.0],["2009-07-09",29.81,29.81,28.7,29.03,75600.0],["2009-07-10",28.77,29.5,28.72,29.14,74000.0],["2009-07-13",29.09,29.14,27.88,29.01,109400.0],["2009-07-14",29.06,29.5,28.28,29.1,55200.0],["2009-07-15",29.3,30.5,28.49,30.48,235400.0],["2009-07-16",30.24,30.66,29.11,30.31,138200.0],["2009-07-17",30.21,31.0,29.31,29.44,127300.0],["2009-07-20",29.7,29.7,28.79,29.28,68200.0],["2009-07-21",29.34,29.72,28.8,29.29,29600.0],["2009-07-22",29.11,29.71,29.01,29.36,36700.0],["2009-07-23",29.53,30.35,29.51,30.09,81700.0],["2009-07-24",29.78,30.34,29.36,29.87,39200.0],["2009-07-27",29.75,30.07,29.34,30.0,32100.0],["2009-07-28",29.76,30.67,29.76,30.42,32500.0],["2009-07-29",30.47,30.87,29.7,29.94,34900.0],["2009-07-30",30.36,31.47,30.3,30.69,68300.0],["2009-07-31",30.74,31.61,30.74,31.19,61800.0],["2009-08-03",31.12,32.85,30.59,32.53,87600.0],["2009-08-04",32.53,32.55,32.03,32.37,80600.0],["2009-08-05",33.65,36.85,33.65,36.33,352900.0],["2009-08-06",36.34,37.09,35.4,35.69,192900.0],["2009-08-07",36.03,36.82,35.83,36.67,102300.0],["2009-08-10",36.88,38.89,36.69,38.15,156500.0],["2009-08-11",38.19,38.8,37.06,38.08,135000.0],["2009-08-12",37.99,39.15,37.63,38.29,389400.0],["2009-08-13",38.25,39.89,38.0,39.85,71400.0],["2009-08-14",39.75,39.8,38.86,39.8,57600.0],["2009-08-17",39.2,39.5,37.98,39.32,77900.0],["2009-08-18",39.22,40.45,39.15,40.09,155800.0],["2009-08-19",39.85,40.74,39.34,40.61,69200.0],["2009-08-20",40.42,41.5,40.05,41.36,62500.0],["2009-08-21",40.91,42.21,40.91,41.95,79900.0],["2009-08-24",41.9,41.9,40.97,41.6,71000.0],["2009-08-25",41.88,41.95,40.21,40.37,76100.0],["2009-08-26",39.89,41.07,39.67,40.86,67700.0],["2009-08-27",41.01,41.01,39.62,40.13,63300.0],["2009-08-28",40.31,40.31,39.08,39.87,59400.0],["2009-08-31",39.45,39.99,39.18,39.75,65800.0],["2009-09-01",39.77,40.68,39.3,39.5,89400.0],["2009-09-02",39.41,39.84,38.82,39.0,96500.0],["2009-09-03",39.0,39.39,37.87,38.84,94100.0],["2009-09-04",38.89,39.57,37.88,38.75,77400.0],["2009-09-08",39.15,39.42,38.64,39.11,79800.0],["2009-09-09",39.12,39.49,38.62,38.85,79800.0],["2009-09-10",38.67,39.23,38.17,38.86,74300.0],["2009-09-11",39.15,39.25,38.5,38.74,49000.0],["2009-09-14",38.49,39.14,38.33,38.78,51900.0],["2009-09-15",38.84,39.35,38.45,39.16,68400.0],["2009-09-16",39.51,39.51,38.77,39.38,47900.0],["2009-09-17",39.45,39.45,38.84,39.03,62500.0],["2009-09-18",39.03,39.17,38.32,38.51,135000.0],["2009-09-21",38.16,38.54,37.04,37.89,71000.0],["2009-09-22",38.17,38.33,37.58,37.76,60100.0],["2009-09-23",37.69,37.98,37.33,37.47,159700.0],["2009-09-24",37.77,37.78,36.76,37.35,44000.0],["2009-09-25",37.32,37.77,37.15,37.39,33800.0],["2009-09-28",37.64,38.0,37.2,37.81,32000.0],["2009-09-29",37.79,38.0,37.66,37.84,21000.0],["2009-09-30",37.9,38.09,36.81,37.08,41500.0],["2009-10-01",36.76,37.59,36.58,37.05,101600.0],["2009-10-02",36.72,37.52,36.55,37.25,39300.0],["2009-10-05",37.48,37.48,36.2,37.04,47900.0],["2009-10-06",37.31,37.79,36.56,37.46,33100.0],["2009-10-07",37.51,37.75,37.09,37.43,46400.0],["2009-10-08",37.73,38.0,37.13,37.87,29200.0],["2009-10-09",37.74,38.25,37.57,38.05,34600.0],["2009-10-12",37.98,39.07,37.98,38.42,42700.0],["2009-10-13",38.27,38.6,37.94,38.07,18800.0],["2009-10-14",38.28,38.63,37.53,38.6,33300.0],["2009-10-15",38.32,39.02,38.32,38.53,32800.0],["2009-10-16",38.23,38.45,37.6,37.71,45500.0],["2009-10-19",37.75,39.0,37.57,38.79,41300.0],["2009-10-20",38.71,38.95,38.05,38.31,34500.0],["2009-10-21",38.36,39.26,38.36,39.16,108300.0],["2009-10-22",39.0,40.02,38.89,39.75,228700.0],["2009-10-23",39.73,39.9,38.69,39.46,108100.0],["2009-10-26",39.37,39.69,37.85,39.35,73600.0],["2009-10-27",39.26,40.0,38.85,39.74,57100.0],["2009-10-28",39.87,39.93,38.3,38.32,103800.0],["2009-10-29",38.53,39.23,38.47,38.95,43800.0],["2009-10-30",38.6,39.3,37.87,38.0,59400.0],["2009-11-02",38.28,38.53,37.74,38.45,59800.0],["2009-11-03",38.13,38.38,37.6,38.1,51000.0],["2009-11-04",38.35,38.46,36.89,36.96,57300.0],["2009-11-05",37.01,37.48,36.32,37.44,96400.0],["2009-11-06",39.52,42.25,39.51,40.19,393400.0],["2009-11-09",40.71,41.5,40.25,40.43,118600.0],["2009-11-10",40.47,41.28,40.47,40.85,163600.0],["2009-11-11",41.28,41.5,40.71,40.91,95800.0],["2009-11-12",41.04,41.21,40.04,40.81,132400.0],["2009-11-13",41.0,41.25,40.41,41.11,58600.0],["2009-11-16",41.25,41.93,41.25,41.66,139000.0],["2009-11-17",41.66,41.91,41.25,41.64,65500.0],["2009-11-18",41.65,41.93,41.43,41.88,49700.0],["2009-11-19",41.78,41.91,40.8,41.0,85200.0],["2009-11-20",40.93,41.28,40.69,41.0,29800.0],["2009-11-23",41.24,41.86,41.08,41.24,43200.0],["2009-11-24",41.35,41.35,40.98,41.24,73200.0],["2009-11-25",41.14,42.2,41.14,41.66,56200.0],["2009-11-27",40.89,42.34,40.67,41.81,68400.0],["2009-11-30",41.99,42.3,40.7,42.09,68100.0],["2009-12-01",42.13,43.49,41.93,43.39,86200.0],["2009-12-02",43.47,44.46,43.47,44.1,61900.0],["2009-12-03",44.42,44.46,42.59,42.74,81900.0],["2009-12-04",42.83,43.18,42.05,42.74,69900.0],["2009-12-07",42.96,43.08,42.19,42.98,37600.0],["2009-12-08",42.66,42.95,42.27,42.59,53400.0],["2009-12-09",42.48,43.58,41.3,42.65,111400.0],["2009-12-10",42.64,42.78,41.18,41.89,81100.0],["2009-12-11",41.82,42.26,41.43,42.18,75400.0],["2009-12-14",42.48,42.69,41.72,42.42,48200.0],["2009-12-15",42.18,42.9,42.0,42.65,80200.0],["2009-12-16",44.3,45.5,43.24,43.75,180200.0],["2009-12-17",43.7,44.59,43.51,44.51,97100.0],["2009-12-18",44.87,45.5,44.49,45.48,183800.0],["2009-12-21",45.85,46.69,45.16,45.27,146100.0],["2009-12-22",45.2,47.0,45.06,46.53,106900.0],["2009-12-23",46.71,46.99,45.87,46.6,74500.0],["2009-12-24",46.77,46.99,46.52,46.81,15900.0],["2009-12-28",46.81,46.83,46.13,46.8,34800.0],["2009-12-29",46.72,46.99,46.61,46.7,27200.0],["2009-12-30",46.4,47.75,46.3,47.64,68800.0],["2009-12-31",47.54,48.63,46.6,46.6,67600.0],["2010-01-04",47.12,47.9,46.71,47.53,66100.0],["2010-01-05",47.73,49.38,47.37,47.8,166000.0],["2010-01-06",47.62,47.77,46.89,47.27,153700.0],["2010-01-07",47.37,47.58,46.62,46.95,62100.0],["2010-01-08",47.0,47.37,46.61,47.11,41500.0],["2010-01-11",47.52,47.99,46.78,47.14,69700.0],["2010-01-12",46.8,48.0,46.8,47.47,45400.0],["2010-01-13",47.72,48.57,47.72,48.15,54300.0],["2010-01-14",48.2,48.89,48.16,48.25,60300.0],["2010-01-15",48.44,48.94,48.06,48.2,110800.0],["2010-01-19",48.17,48.83,48.08,48.42,56200.0],["2010-01-20",48.44,48.44,46.77,46.87,95200.0],["2010-01-21",47.12,47.48,46.2,46.51,56700.0],["2010-01-22",46.53,47.5,46.48,47.0,59800.0],["2010-01-25",47.35,48.01,46.59,47.07,51600.0],["2010-01-26",47.11,47.11,46.0,46.26,69900.0],["2010-01-27",46.04,46.85,46.0,46.33,54800.0],["2010-01-28",46.52,46.99,46.06,46.1,61600.0],["2010-01-29",46.34,46.7,45.85,45.85,42000.0],["2010-02-01",45.97,46.42,45.83,46.28,43800.0],["2010-02-02",46.17,47.23,46.17,46.51,57500.0],["2010-02-03",46.5,47.06,46.0,46.73,75200.0],["2010-02-04",46.38,46.47,44.47,44.61,88700.0],["2010-02-05",44.67,45.0,43.24,44.5,86100.0],["2010-02-08",44.24,44.82,43.86,44.25,63500.0],["2010-02-09",44.64,45.92,44.38,45.46,56500.0],["2010-02-10",45.22,46.0,45.06,45.6,33700.0],["2010-02-11",45.52,46.4,45.36,46.24,36700.0],["2010-02-12",46.11,46.25,45.09,45.7,62700.0],["2010-02-16",46.06,46.68,45.55,46.6,52500.0],["2010-02-17",46.6,47.9,46.6,46.93,52900.0],["2010-02-18",46.99,47.45,46.74,47.38,60300.0],["2010-02-19",47.45,47.92,47.1,47.6,46300.0],["2010-02-22",47.8,47.8,47.22,47.34,57900.0],["2010-02-23",47.19,47.54,46.79,46.85,71100.0],["2010-02-24",47.24,47.74,46.89,47.6,52900.0],["2010-02-25",47.33,47.85,46.94,47.52,58400.0],["2010-02-26",47.68,47.93,47.3,47.32,62800.0],["2010-03-01",47.61,49.14,47.35,48.94,131100.0],["2010-03-02",49.13,49.84,49.09,49.65,114000.0],["2010-03-03",49.59,49.78,49.14,49.36,35900.0],["2010-03-04",49.31,50.0,49.26,49.8,81400.0],["2010-03-05",49.85,50.91,49.85,50.54,68200.0],["2010-03-08",50.67,51.66,50.66,51.15,107000.0],["2010-03-09",51.2,51.88,51.14,51.74,116800.0],["2010-03-10",49.06,50.59,47.44,50.1,447300.0],["2010-03-11",50.07,50.63,49.5,50.0,115400.0],["2010-03-12",50.31,50.44,49.5,49.64,107900.0],["2010-03-15",49.74,49.88,49.41,49.57,82400.0],["2010-03-16",49.48,49.62,48.5,48.87,99700.0],["2010-03-17",48.75,49.92,48.75,49.79,74500.0],["2010-03-18",49.87,50.1,49.62,49.75,67000.0],["2010-03-19",48.88,50.0,48.73,48.88,94600.0],["2010-03-22",48.72,51.43,48.55,51.35,190600.0],["2010-03-23",51.7,52.66,51.5,52.63,112200.0],["2010-03-24",52.87,53.0,52.51,52.65,56100.0],["2010-03-25",53.0,53.1,52.45,52.57,48400.0],["2010-03-26",52.84,53.13,52.12,52.3,36000.0],["2010-03-29",52.64,53.47,52.41,52.7,57800.0],["2010-03-30",53.0,53.65,53.0,53.28,58800.0],["2010-03-31",53.32,53.48,52.25,52.26,52200.0],["2010-04-01",52.41,53.64,52.33,52.52,53000.0],["2010-04-05",52.82,53.82,52.79,53.5,61200.0],["2010-04-06",53.5,53.52,52.76,53.33,71300.0],["2010-04-07",53.45,53.45,52.59,53.0,68100.0],["2010-04-08",53.0,53.36,52.6,53.22,54900.0],["2010-04-09",53.24,53.57,52.75,53.37,54100.0],["2010-04-12",53.53,54.32,53.24,54.09,83900.0],["2010-04-13",53.94,54.54,53.69,54.5,57600.0],["2010-04-14",54.74,55.95,54.65,55.87,104700.0],["2010-04-15",56.01,56.53,55.89,56.27,108500.0],["2010-04-16",56.4,56.94,56.0,56.45,85300.0],["2010-04-19",56.13,56.5,55.4,56.49,71100.0],["2010-04-20",56.5,57.11,56.35,56.84,84800.0],["2010-04-21",56.99,57.37,56.86,57.02,49200.0],["2010-04-22",56.43,57.28,56.07,57.19,51100.0],["2010-04-23",57.04,57.45,56.88,57.4,34000.0],["2010-04-26",57.43,58.0,56.53,56.59,72700.0],["2010-04-27",56.11,56.85,55.37,55.45,60900.0],["2010-04-28",55.55,56.31,55.27,55.59,39900.0],["2010-04-29",56.06,59.94,55.77,58.52,134600.0],["2010-04-30",58.72,59.32,57.01,57.01,91500.0],["2010-05-03",57.23,58.86,56.88,58.63,66700.0],["2010-05-04",57.97,58.9,56.9,56.9,84500.0],["2010-05-05",56.76,56.76,55.56,56.19,137600.0],["2010-05-06",59.44,63.17,30.0,55.82,393600.0],["2010-05-07",55.9,56.38,53.37,55.05,213400.0],["2010-05-10",57.75,59.95,56.8,59.1,185100.0],["2010-05-11",58.79,61.04,58.66,58.79,96900.0],["2010-05-12",58.9,60.81,58.84,60.25,118000.0],["2010-05-13",60.72,62.81,60.7,61.38,112100.0],["2010-05-14",61.15,62.0,59.94,60.61,141600.0],["2010-05-17",61.14,61.52,59.91,61.2,71400.0],["2010-05-18",61.83,62.31,60.84,61.07,92100.0],["2010-05-19",61.11,61.67,60.36,61.34,105700.0],["2010-05-20",59.56,59.79,57.67,57.77,134100.0],["2010-05-21",56.57,59.32,54.86,58.62,166600.0],["2010-05-24",58.94,61.38,58.75,59.73,196200.0],["2010-05-25",58.77,60.87,58.01,60.75,163600.0],["2010-05-26",61.36,62.97,60.74,61.45,208700.0],["2010-05-27",62.99,63.87,62.48,63.6,150100.0],["2010-05-28",63.99,66.41,63.81,66.05,273900.0],["2010-06-01",65.75,67.93,65.27,66.07,253000.0],["2010-06-02",66.82,67.82,66.23,67.6,136900.0],["2010-06-03",68.28,69.15,66.92,68.02,228600.0],["2010-06-04",67.34,67.99,66.69,66.74,147800.0],["2010-06-07",67.0,67.63,65.88,66.31,166400.0],["2010-06-08",66.79,67.2,65.82,66.34,130400.0],["2010-06-09",67.06,68.13,66.68,66.89,165000.0],["2010-06-10",68.03,68.04,67.07,67.67,147800.0],["2010-06-11",67.74,69.49,67.01,69.38,169100.0],["2010-06-14",70.49,71.08,70.05,70.85,228300.0],["2010-06-15",71.04,71.73,70.75,71.51,166100.0],["2010-06-16",70.61,73.36,70.61,72.05,327000.0],["2010-06-17",72.89,72.89,71.58,72.17,110100.0],["2010-06-18",72.5,73.45,72.4,72.72,229400.0],["2010-06-21",73.59,74.52,72.75,72.79,226100.0],["2010-06-22",73.22,73.89,71.88,71.91,174200.0],["2010-06-23",71.47,72.1,69.08,70.91,239000.0],["2010-06-24",70.14,70.99,69.66,70.39,105300.0],["2010-06-25",70.24,70.41,69.65,70.1,173600.0],["2010-06-28",70.24,71.62,69.8,70.9,102200.0],["2010-06-29",70.58,70.58,67.28,67.36,343400.0],["2010-06-30",67.07,68.36,67.07,67.45,144400.0],["2010-07-01",67.51,67.51,62.63,64.73,455000.0],["2010-07-02",64.53,64.77,63.6,64.41,178100.0],["2010-07-06",64.15,66.88,64.14,66.08,265900.0],["2010-07-07",66.72,69.56,66.68,69.5,220000.0],["2010-07-08",69.53,71.12,69.09,69.93,222800.0],["2010-07-09",69.46,70.57,69.38,70.02,111700.0],["2010-07-12",70.43,70.43,69.19,69.5,101600.0],["2010-07-13",70.48,70.52,69.35,69.83,168800.0],["2010-07-14",70.0,70.06,69.5,69.85,89600.0],["2010-07-15",69.96,69.96,67.9,69.0,130300.0],["2010-07-16",68.49,69.1,67.45,67.51,142600.0],["2010-07-19",67.55,68.55,66.68,68.17,145000.0],["2010-07-20",67.2,68.54,66.99,68.38,104900.0],["2010-07-21",68.96,69.0,67.1,67.15,71200.0],["2010-07-22",68.25,69.68,68.13,69.41,132400.0],["2010-07-23",69.63,71.71,68.57,71.39,127800.0],["2010-07-26",71.78,72.43,71.55,72.43,91900.0],["2010-07-27",73.0,73.0,71.39,71.93,93600.0],["2010-07-28",72.0,72.0,71.0,71.38,88700.0],["2010-07-29",71.44,71.97,69.31,69.86,133100.0],["2010-07-30",69.03,70.24,68.5,69.36,118500.0],["2010-08-02",70.04,71.12,67.21,67.6,358000.0],["2010-08-03",67.88,68.25,65.11,67.86,298600.0],["2010-08-04",64.0,67.81,60.95,67.71,616100.0],["2010-08-05",67.09,68.5,65.59,67.34,249000.0],["2010-08-06",67.01,67.01,65.74,66.59,141100.0],["2010-08-09",66.75,67.92,66.53,67.72,90700.0],["2010-08-10",67.48,67.84,66.78,67.48,96500.0],["2010-08-11",66.08,67.05,65.67,66.31,144100.0],["2010-08-12",65.08,66.27,64.56,65.09,216600.0],["2010-08-13",64.52,65.55,64.52,64.94,116300.0],["2010-08-16",64.47,65.5,63.02,65.5,162000.0],["2010-08-17",65.89,67.48,65.89,66.41,80700.0],["2010-08-18",66.56,67.53,66.22,67.22,85700.0],["2010-08-19",67.2,67.25,66.38,66.7,92300.0],["2010-08-20",66.4,66.6,65.0,65.16,81400.0],["2010-08-23",65.08,66.98,65.08,66.8,99600.0],["2010-08-24",65.72,66.55,65.22,65.87,79100.0],["2010-08-25",65.17,66.2,64.85,65.73,45500.0],["2010-08-26",66.2,66.2,64.9,65.05,81900.0],["2010-08-27",65.16,66.08,64.38,65.56,74400.0],["2010-08-30",65.17,66.86,65.0,65.23,272900.0],["2010-08-31",65.12,66.5,64.5,65.71,209800.0],["2010-09-01",66.46,67.79,66.01,67.52,83100.0],["2010-09-02",67.68,68.36,67.11,68.21,148800.0],["2010-09-03",68.65,69.0,67.08,68.59,81500.0],["2010-09-07",68.5,68.5,66.88,67.1,52000.0],["2010-09-08",67.51,68.24,67.34,67.44,79200.0],["2010-09-09",68.37,68.49,67.03,67.83,51300.0],["2010-09-10",68.0,68.03,67.03,67.31,34000.0],["2010-09-13",67.63,68.71,67.31,68.54,95500.0],["2010-09-14",68.18,68.5,67.25,67.5,77100.0],["2010-09-15",67.14,68.62,67.14,68.51,62900.0],["2010-09-16",68.51,68.83,68.01,68.35,42100.0],["2010-09-17",68.89,69.04,67.64,67.69,185200.0],["2010-09-20",67.5,69.93,67.5,69.85,83500.0],["2010-09-21",69.85,69.86,68.2,68.52,77700.0],["2010-09-22",68.51,68.57,67.0,67.42,82600.0],["2010-09-23",66.8,67.84,66.2,67.36,106500.0],["2010-09-24",67.64,68.45,67.64,68.41,61100.0],["2010-09-27",68.3,68.81,67.66,68.36,54800.0],["2010-09-28",68.33,68.33,66.78,67.76,71600.0],["2010-09-29",67.41,68.15,67.13,67.56,48800.0],["2010-09-30",68.02,68.1,66.16,66.87,63400.0],["2010-10-01",67.5,67.53,65.75,66.74,65600.0],["2010-10-04",66.39,66.71,66.0,66.34,65900.0],["2010-10-05",66.94,67.51,66.11,67.47,73100.0],["2010-10-06",67.28,67.49,66.09,66.23,71100.0],["2010-10-07",66.79,66.79,66.08,66.29,56600.0],["2010-10-08",66.51,66.98,66.3,66.59,36300.0],["2010-10-11",66.74,67.0,66.2,66.65,44700.0],["2010-10-12",66.41,66.95,66.17,66.86,50800.0],["2010-10-13",67.0,68.26,66.7,67.9,100500.0],["2010-10-14",68.08,68.45,67.68,68.42,57600.0],["2010-10-15",68.72,69.05,68.13,68.46,80600.0],["2010-10-18",68.82,70.9,68.57,70.84,125000.0],["2010-10-19",70.45,70.46,68.29,68.77,79200.0],["2010-10-20",69.17,70.0,68.81,69.34,48200.0],["2010-10-21",69.79,70.58,68.8,70.06,78400.0],["2010-10-22",70.53,70.75,70.1,70.65,65600.0],["2010-10-25",70.87,71.83,70.87,71.7,56100.0],["2010-10-26",71.58,72.44,71.31,72.25,61600.0],["2010-10-27",72.03,72.45,70.46,71.34,68000.0],["2010-10-28",71.87,72.56,70.87,71.34,40200.0],["2010-10-29",70.97,72.05,70.97,71.59,36600.0],["2010-11-01",72.06,72.97,71.58,72.61,74500.0],["2010-11-02",73.09,73.72,72.92,73.31,65400.0],["2010-11-03",73.24,73.71,72.14,73.18,64000.0],["2010-11-04",74.0,74.0,72.99,73.67,129000.0],["2010-11-05",74.68,82.24,74.44,81.96,391900.0],["2010-11-08",81.84,83.46,81.48,83.14,194100.0],["2010-11-09",83.02,83.02,81.58,82.04,93400.0],["2010-11-10",82.26,82.69,81.17,82.68,67700.0],["2010-11-11",81.93,83.11,81.55,82.49,57300.0],["2010-11-12",81.55,82.15,80.84,81.49,52500.0],["2010-11-15",81.83,82.0,80.28,81.15,52700.0],["2010-11-16",80.58,81.0,80.0,80.24,70400.0],["2010-11-17",80.52,81.27,80.31,80.82,47400.0],["2010-11-18",81.89,82.7,81.89,82.68,86800.0],["2010-11-19",82.8,82.8,81.67,82.26,51800.0],["2010-11-22",81.65,83.38,80.83,82.76,87200.0],["2010-11-23",81.9,82.66,81.5,82.51,45200.0],["2010-11-24",83.11,84.2,83.0,83.29,77500.0],["2010-11-26",82.62,82.75,82.2,82.43,19100.0],["2010-11-29",82.0,82.63,81.0,82.36,39200.0],["2010-11-30",81.7,82.32,81.17,81.68,60000.0],["2010-12-01",83.0,83.66,82.02,82.29,54900.0],["2010-12-02",82.1,83.45,82.1,83.32,36000.0],["2010-12-03",83.0,84.44,83.0,84.35,40900.0],["2010-12-06",84.0,85.19,84.0,84.84,45100.0],["2010-12-07",85.56,85.79,84.63,85.07,43900.0],["2010-12-08",85.3,86.53,84.64,84.7,52300.0],["2010-12-09",83.88,84.49,83.45,84.1,78800.0],["2010-12-10",84.12,84.86,83.41,84.49,59700.0],["2010-12-13",84.99,85.15,83.94,84.52,49800.0],["2010-12-14",84.94,85.07,84.37,84.75,47400.0],["2010-12-15",90.0,96.67,89.96,94.97,534600.0],["2010-12-16",95.02,95.7,94.58,95.31,111900.0],["2010-12-17",95.31,96.1,94.27,96.06,142500.0],["2010-12-20",96.5,98.28,96.2,97.72,115100.0],["2010-12-21",98.51,99.79,98.02,99.53,109900.0],["2010-12-22",100.0,100.93,98.0,98.01,57600.0],["2010-12-23",98.01,99.19,97.47,97.91,40800.0],["2010-12-27",97.84,98.06,96.6,97.66,20900.0],["2010-12-28",97.84,98.38,97.0,97.17,41500.0],["2010-12-29",97.49,98.0,96.88,97.02,25300.0],["2010-12-30",96.66,97.45,96.38,96.39,47600.0],["2010-12-31",96.58,96.65,95.0,95.09,74100.0],["2011-01-03",96.01,96.99,94.28,96.85,158300.0],["2011-01-04",96.85,97.23,93.6,94.04,91700.0],["2011-01-05",94.49,95.53,93.53,95.46,66100.0],["2011-01-06",95.74,95.8,90.76,91.5,125300.0],["2011-01-07",91.19,91.74,88.01,90.65,130000.0],["2011-01-10",90.44,91.29,89.4,90.49,80600.0],["2011-01-11",90.96,92.64,90.63,92.48,58400.0],["2011-01-12",93.35,93.96,93.01,93.31,47000.0],["2011-01-13",93.52,93.91,92.23,92.9,41100.0],["2011-01-14",93.13,93.87,92.3,92.87,61300.0],["2011-01-18",93.18,93.55,91.83,92.76,43700.0],["2011-01-19",92.57,92.65,91.0,91.97,71600.0],["2011-01-20",91.48,92.0,89.55,90.79,70300.0],["2011-01-21",91.61,92.5,90.7,91.21,79600.0],["2011-01-24",91.06,91.96,90.52,90.68,68000.0],["2011-01-25",90.5,90.77,89.56,90.26,41600.0],["2011-01-26",90.34,91.23,89.79,91.08,32000.0],["2011-01-27",90.7,91.92,90.0,91.33,33100.0],["2011-01-28",91.45,91.8,89.75,89.76,63400.0],["2011-01-31",89.97,91.34,89.41,90.01,52100.0],["2011-02-01",90.31,92.97,90.27,92.47,102300.0],["2011-02-02",92.17,93.68,91.81,92.51,45700.0],["2011-02-03",92.32,92.92,91.73,92.19,35700.0],["2011-02-04",92.28,94.11,92.1,93.83,50600.0],["2011-02-07",93.81,95.91,93.1,93.16,73800.0],["2011-02-08",92.98,93.31,92.0,93.17,33800.0],["2011-02-09",92.85,95.19,89.69,91.75,103600.0],["2011-02-10",91.31,92.0,90.44,91.75,42800.0],["2011-02-11",91.15,93.26,90.81,93.26,36200.0],["2011-02-14",93.18,94.62,92.0,94.19,68900.0],["2011-02-15",93.85,94.85,93.76,94.0,42100.0],["2011-02-16",94.44,94.99,93.59,94.99,27900.0],["2011-02-17",95.0,97.6,94.72,96.66,80300.0],["2011-02-18",96.76,97.75,95.44,95.74,52500.0],["2011-02-22",95.45,95.65,92.68,93.2,70700.0],["2011-02-23",92.89,93.41,88.07,89.42,123400.0],["2011-02-24",89.14,91.59,88.94,90.04,51400.0],["2011-02-25",90.31,91.67,90.0,91.47,97400.0],["2011-02-28",91.63,92.85,91.45,92.82,54600.0],["2011-03-01",92.93,93.42,91.6,92.43,65300.0],["2011-03-02",92.17,93.04,91.41,92.77,35300.0],["2011-03-03",93.33,95.28,93.17,95.27,44300.0],["2011-03-04",95.21,95.47,94.0,94.4,47300.0],["2011-03-07",94.3,94.51,93.02,93.37,95500.0],["2011-03-08",93.5,94.21,93.5,94.01,145600.0],["2011-03-09",86.96,91.81,86.0,89.94,455200.0],["2011-03-10",88.51,88.75,86.53,86.78,135100.0],["2011-03-11",86.23,87.99,85.53,87.23,109700.0],["2011-03-14",86.21,87.2,86.21,86.8,75100.0],["2011-03-15",84.74,85.89,83.7,85.19,108500.0],["2011-03-16",84.79,86.72,84.48,85.58,85300.0],["2011-03-17",86.48,86.57,85.49,85.87,55400.0],["2011-03-18",86.52,87.68,85.33,85.76,90800.0],["2011-03-21",86.8,87.5,86.03,86.94,55600.0],["2011-03-22",87.13,87.36,86.46,87.14,33400.0],["2011-03-23",88.15,91.01,87.22,89.93,130900.0],["2011-03-24",90.44,91.48,89.39,90.5,88200.0],["2011-03-25",91.1,91.44,89.77,89.82,68100.0],["2011-03-28",89.88,90.63,89.19,89.52,53200.0],["2011-03-29",89.41,91.0,89.18,90.68,67300.0],["2011-03-30",91.04,91.19,90.3,91.19,55700.0],["2011-03-31",91.36,92.81,91.02,92.62,63500.0],["2011-04-01",92.93,92.95,91.86,92.11,62000.0],["2011-04-04",92.55,92.81,92.45,92.81,47900.0],["2011-04-05",92.89,93.66,92.54,92.99,34000.0],["2011-04-06",93.32,93.87,92.25,93.09,36800.0],["2011-04-07",93.02,93.78,92.31,92.53,27800.0],["2011-04-08",92.63,93.03,91.05,91.5,22500.0],["2011-04-11",91.36,91.38,90.29,90.76,34100.0],["2011-04-12",90.0,90.89,90.0,90.33,40600.0],["2011-04-13",90.64,90.65,89.34,89.7,52900.0],["2011-04-14",89.23,90.96,89.01,90.72,50300.0],["2011-04-15",90.5,90.98,89.89,90.86,42700.0],["2011-04-18",89.76,90.97,89.14,90.73,59500.0],["2011-04-19",91.0,93.0,90.79,92.8,96000.0],["2011-04-20",94.0,94.0,92.13,92.69,59200.0],["2011-04-21",93.34,93.34,91.63,91.97,35500.0],["2011-04-25",91.77,92.44,90.63,92.44,56600.0],["2011-04-26",92.52,93.83,92.48,93.28,33400.0],["2011-04-27",93.51,94.99,93.3,94.86,78500.0],["2011-04-28",94.61,94.97,94.2,94.8,32600.0],["2011-04-29",94.71,94.96,93.0,94.26,59000.0],["2011-05-02",94.8,94.8,91.97,92.24,41000.0],["2011-05-03",91.95,92.45,91.28,92.24,52000.0],["2011-05-04",92.5,92.72,90.55,90.71,62000.0],["2011-05-05",87.72,87.77,80.9,81.51,503500.0],["2011-05-06",82.21,83.08,79.57,81.76,192200.0],["2011-05-09",81.8,83.35,81.0,82.21,114000.0],["2011-05-10",83.45,84.79,82.85,84.62,165000.0],["2011-05-11",84.32,85.18,83.02,83.75,75800.0],["2011-05-12",83.4,85.23,82.6,85.02,56000.0],["2011-05-13",85.11,86.46,84.04,84.15,65300.0],["2011-05-16",83.84,84.54,82.9,83.13,102400.0],["2011-05-17",82.89,83.47,81.0,82.68,113100.0],["2011-05-18",82.74,83.42,82.09,83.01,38400.0],["2011-05-19",83.44,83.79,82.27,82.61,38000.0],["2011-05-20",82.19,82.59,81.16,81.16,53100.0],["2011-05-23",79.78,80.89,79.22,80.35,95000.0],["2011-05-24",80.39,80.62,79.64,80.01,48200.0],["2011-05-25",79.75,81.3,79.75,80.49,68700.0],["2011-05-26",80.06,82.18,80.06,81.77,43400.0],["2011-05-27",81.96,83.88,81.96,83.36,44500.0],["2011-05-31",83.12,84.19,81.0,83.81,141400.0],["2011-06-01",84.1,85.11,82.3,82.49,278300.0],["2011-06-02",82.7,83.62,82.55,83.18,78400.0],["2011-06-03",82.35,83.01,81.79,82.0,60200.0],["2011-06-06",82.0,83.9,82.0,82.09,68100.0],["2011-06-07",82.56,84.35,82.33,83.35,90800.0],["2011-06-08",83.03,83.87,82.41,83.73,58300.0],["2011-06-09",83.81,84.77,82.85,83.94,56100.0],["2011-06-10",83.58,83.58,82.11,82.94,73000.0],["2011-06-13",83.02,83.1,82.4,82.48,47900.0],["2011-06-14",83.15,84.84,82.71,84.31,73700.0],["2011-06-15",83.91,84.52,83.29,83.92,44600.0],["2011-06-16",84.0,84.92,83.51,84.68,39600.0],["2011-06-17",85.1,85.15,84.32,84.84,118400.0],["2011-06-20",84.44,86.28,83.93,86.16,58800.0],["2011-06-21",86.4,88.62,86.24,87.94,75900.0],["2011-06-22",87.61,88.19,86.93,87.3,88000.0],["2011-06-23",86.36,88.03,85.87,87.88,95900.0],["2011-06-24",87.83,89.06,87.49,88.79,121300.0],["2011-06-27",88.75,89.98,88.75,89.83,55100.0],["2011-06-28",90.0,90.5,88.79,90.49,64200.0],["2011-06-29",90.67,90.68,89.23,89.55,54900.0],["2011-06-30",89.71,90.44,89.21,89.6,92300.0],["2011-07-01",89.7,90.37,88.81,90.21,57200.0],["2011-07-05",90.21,90.73,89.34,90.37,42800.0],["2011-07-06",90.24,90.53,89.66,90.53,76100.0],["2011-07-07",90.83,91.25,90.29,90.5,49700.0],["2011-07-08",89.58,90.73,89.5,90.39,40800.0],["2011-07-11",89.44,90.13,89.44,89.79,50700.0],["2011-07-12",89.29,89.95,88.16,89.46,67200.0],["2011-07-13",89.89,90.9,89.36,90.76,43800.0],["2011-07-14",90.64,91.25,89.57,90.04,70800.0],["2011-07-15",90.05,90.55,89.7,90.11,55000.0],["2011-07-18",90.0,90.0,88.64,89.67,51700.0],["2011-07-19",90.32,91.14,89.72,90.92,29900.0],["2011-07-20",90.98,91.23,90.51,91.14,22900.0],["2011-07-21",91.25,91.96,91.05,91.96,43400.0],["2011-07-22",92.07,92.69,91.83,92.31,31900.0],["2011-07-25",91.3,92.31,91.13,91.37,34000.0],["2011-07-26",91.64,92.48,90.81,91.7,31000.0],["2011-07-27",91.43,91.43,90.18,90.48,67300.0],["2011-07-28",90.28,90.98,89.6,90.1,53100.0],["2011-07-29",88.34,90.52,88.34,90.15,41100.0],["2011-08-01",91.03,91.42,89.68,89.92,114100.0],["2011-08-02",89.39,89.46,88.14,88.69,284300.0],["2011-08-03",82.29,87.53,80.94,86.65,372100.0],["2011-08-04",85.68,88.63,83.93,84.1,174500.0],["2011-08-05",84.58,87.72,83.45,85.55,125700.0],["2011-08-08",83.61,86.24,83.02,83.05,168900.0],["2011-08-09",84.84,88.34,83.78,87.98,108100.0],["2011-08-10",86.52,86.99,84.26,84.28,88400.0],["2011-08-11",84.6,87.75,84.3,85.4,138200.0],["2011-08-12",85.81,86.52,85.03,85.9,87400.0],["2011-08-15",86.55,86.89,85.28,86.41,93200.0],["2011-08-16",85.29,85.94,84.55,85.51,75700.0],["2011-08-17",85.9,86.3,84.36,84.61,189200.0],["2011-08-18",83.06,83.38,82.0,82.92,147000.0],["2011-08-19",82.37,84.18,81.39,81.87,216000.0],["2011-08-22",81.01,81.98,77.95,78.78,474500.0],["2011-08-23",79.36,84.03,78.01,83.99,303100.0],["2011-08-24",83.53,84.62,81.57,81.88,126800.0],["2011-08-25",82.32,82.58,78.98,79.03,117900.0],["2011-08-26",79.0,79.3,77.02,77.58,235900.0],["2011-08-29",78.45,81.0,77.82,80.61,151700.0],["2011-08-30",80.22,82.57,79.67,81.49,191000.0],["2011-08-31",82.25,82.25,79.91,81.07,152400.0],["2011-09-01",80.71,81.68,79.83,80.07,149600.0],["2011-09-02",78.78,79.49,78.38,78.81,132700.0],["2011-09-06",77.25,79.24,76.5,79.15,139800.0],["2011-09-07",80.08,81.36,79.91,80.02,143700.0],["2011-09-08",79.82,80.97,79.14,79.81,94800.0],["2011-09-09",78.8,79.16,77.21,78.94,148700.0],["2011-09-12",78.16,79.98,78.03,78.38,287400.0],["2011-09-13",78.81,78.81,77.14,77.7,113200.0],["2011-09-14",78.19,78.37,77.0,77.61,192800.0],["2011-09-15",77.93,79.14,77.84,78.48,87000.0],["2011-09-16",78.74,79.92,77.89,77.95,151000.0],["2011-09-19",76.71,76.91,75.57,76.2,203800.0],["2011-09-20",76.41,77.51,76.01,76.68,138700.0],["2011-09-21",76.55,77.26,75.0,75.16,165300.0],["2011-09-22",73.21,74.1,72.29,73.5,143900.0],["2011-09-23",73.46,74.93,73.46,74.01,162300.0],["2011-09-26",74.26,74.48,73.8,74.28,109300.0],["2011-09-27",74.86,75.47,73.76,74.75,159600.0],["2011-09-28",74.79,75.69,73.26,73.34,129700.0],["2011-09-29",74.53,74.75,74.0,74.24,169700.0],["2011-09-30",73.37,74.4,72.47,72.7,152600.0],["2011-10-03",72.33,73.85,71.95,72.13,179100.0],["2011-10-04",71.74,75.64,71.0,75.54,132500.0],["2011-10-05",76.18,80.0,75.57,78.98,255100.0],["2011-10-06",78.98,82.18,78.98,81.55,189000.0],["2011-10-07",81.63,83.92,81.36,82.19,194600.0],["2011-10-10",83.34,84.65,81.94,82.88,82800.0],["2011-10-11",82.62,83.56,81.78,82.75,88300.0],["2011-10-12",83.5,84.41,83.08,83.55,60200.0],["2011-10-13",83.28,84.2,82.93,84.05,58700.0],["2011-10-14",84.3,85.79,83.05,85.75,76200.0],["2011-10-17",85.75,86.34,85.21,85.46,104700.0],["2011-10-18",85.47,85.8,84.65,85.64,83700.0],["2011-10-19",85.24,85.99,84.65,85.04,116000.0],["2011-10-20",85.26,85.96,83.37,84.44,183100.0],["2011-10-21",85.64,86.36,85.37,86.36,74700.0],["2011-10-24",86.55,88.04,86.55,86.93,67600.0],["2011-10-25",85.75,86.59,85.2,85.6,57800.0],["2011-10-26",86.69,87.38,85.28,86.96,39700.0],["2011-10-27",89.0,89.77,87.28,89.29,87300.0],["2011-10-28",88.02,89.91,87.79,89.27,93300.0],["2011-10-31",88.3,89.35,88.0,88.48,145200.0],["2011-11-01",87.32,88.41,84.38,86.37,98800.0],["2011-11-02",93.99,99.9,93.32,99.01,419400.0],["2011-11-03",98.15,100.0,95.71,100.0,153800.0],["2011-11-04",99.04,99.49,97.61,98.82,55000.0],["2011-11-07",98.25,99.17,97.29,98.47,68300.0],["2011-11-08",98.81,100.0,98.06,99.99,89900.0],["2011-11-09",97.77,99.43,97.16,97.68,62000.0],["2011-11-10",98.78,99.0,96.86,98.27,45800.0],["2011-11-11",99.65,99.81,98.62,99.36,44500.0],["2011-11-14",99.0,99.5,95.05,97.45,52000.0],["2011-11-15",97.35,99.5,96.57,99.42,55400.0],["2011-11-16",98.74,99.5,96.64,96.64,50400.0],["2011-11-17",96.2,97.77,95.96,97.17,69900.0],["2011-11-18",97.25,97.57,95.45,95.81,65600.0],["2011-11-21",94.06,94.55,91.99,94.0,101000.0],["2011-11-22",94.14,96.06,93.97,95.94,72500.0],["2011-11-23",95.0,97.24,94.38,95.96,108900.0],["2011-11-25",95.51,95.96,94.6,95.01,27100.0],["2011-11-28",98.0,98.57,96.9,98.25,80100.0],["2011-11-29",98.51,98.88,97.13,97.78,51600.0],["2011-11-30",99.98,100.0,99.39,99.91,120100.0],["2011-12-01",99.63,101.73,98.82,100.9,149700.0],["2011-12-02",101.96,105.08,101.24,102.51,160700.0],["2011-12-05",104.1,104.67,101.78,103.91,100000.0],["2011-12-06",104.23,104.23,101.39,101.72,75200.0],["2011-12-07",102.11,103.5,100.5,101.31,93200.0],["2011-12-08",101.46,101.46,98.88,100.06,86900.0],["2011-12-09",100.17,104.79,100.0,103.97,68400.0],["2011-12-12",102.48,102.87,100.39,101.32,72200.0],["2011-12-13",102.11,102.7,101.18,101.67,65500.0],["2011-12-14",101.25,102.22,100.11,102.0,64800.0],["2011-12-15",102.7,103.08,101.22,102.27,61400.0],["2011-12-16",102.6,104.06,100.85,103.05,86700.0],["2011-12-19",103.84,104.9,103.69,104.23,90400.0],["2011-12-20",105.3,106.97,105.3,106.54,108700.0],["2011-12-21",106.6,107.0,104.74,106.49,51400.0],["2011-12-22",106.48,110.42,106.48,109.21,162500.0],["2011-12-23",109.21,110.57,108.04,108.73,58000.0],["2011-12-27",108.72,115.49,108.72,112.88,220400.0],["2011-12-28",112.34,113.02,107.91,110.24,132100.0],["2011-12-29",110.69,111.4,109.07,109.9,142000.0],["2011-12-30",110.22,110.22,108.12,108.56,65900.0],["2012-01-03",109.75,109.79,103.22,104.83,195800.0],["2012-01-04",104.66,105.77,103.39,105.53,75200.0],["2012-01-05",101.11,101.68,98.1,101.68,284400.0],["2012-01-06",102.02,104.12,101.0,102.66,176400.0],["2012-01-09",102.66,103.2,101.81,102.55,93800.0],["2012-01-10",103.19,103.79,100.9,101.48,86500.0],["2012-01-11",101.44,101.68,100.46,100.66,52900.0],["2012-01-12",101.39,101.94,100.6,101.9,54700.0],["2012-01-13",100.97,103.24,99.77,102.43,160200.0],["2012-01-17",102.79,103.23,101.3,101.41,89600.0],["2012-01-18",101.41,101.41,99.25,100.67,72000.0],["2012-01-19",100.7,100.7,99.35,99.98,85100.0],["2012-01-20",99.85,100.27,99.44,99.97,87200.0],["2012-01-23",100.23,100.4,98.62,99.84,77500.0],["2012-01-24",99.56,99.91,99.3,99.71,66400.0],["2012-01-25",99.75,100.42,99.3,100.01,78600.0],["2012-01-26",100.03,100.34,99.61,99.89,56800.0],["2012-01-27",99.64,101.02,99.56,100.77,48100.0],["2012-01-30",100.13,100.31,99.59,99.8,65300.0],["2012-01-31",100.23,100.32,99.62,100.05,61700.0],["2012-02-01",100.0,100.71,99.7,100.11,107400.0],["2012-02-02",100.42,102.62,100.25,102.21,73000.0],["2012-02-03",103.27,108.16,102.99,105.66,151500.0],["2012-02-06",105.39,105.62,102.45,103.84,101000.0],["2012-02-07",103.65,103.76,102.78,103.16,94400.0],["2012-02-08",103.32,103.5,102.68,102.74,69300.0],["2012-02-09",103.12,103.12,102.3,102.31,55400.0],["2012-02-10",101.74,101.99,100.12,100.38,69400.0],["2012-02-13",100.69,102.0,100.61,101.09,91700.0],["2012-02-14",100.55,101.21,100.38,100.92,136000.0],["2012-02-15",101.17,101.67,100.6,100.79,122100.0],["2012-02-16",100.89,101.5,100.29,101.29,142800.0],["2012-02-17",101.29,101.63,100.03,101.14,143900.0],["2012-02-21",100.89,101.82,99.94,100.21,183800.0],["2012-02-22",100.52,105.85,100.4,104.58,223800.0],["2012-02-23",103.99,103.99,94.24,100.01,481200.0],["2012-02-24",100.38,100.43,98.9,99.01,117900.0],["2012-02-27",98.79,99.01,97.55,97.56,120000.0],["2012-02-28",97.63,98.14,96.22,96.49,162300.0],["2012-02-29",96.5,97.08,94.41,94.52,180700.0],["2012-03-01",94.53,96.53,94.36,95.76,279000.0],["2012-03-02",96.06,97.17,95.8,96.5,194000.0],["2012-03-05",95.39,97.14,95.39,96.37,131700.0],["2012-03-06",95.69,97.88,95.69,97.04,198000.0],["2012-03-07",97.41,98.45,97.09,98.13,156000.0],["2012-03-08",98.5,100.62,97.87,100.1,194900.0],["2012-03-09",100.11,102.37,100.11,102.14,248800.0],["2012-03-12",102.1,102.53,100.98,101.69,66500.0],["2012-03-13",101.43,102.18,100.57,101.35,90500.0],["2012-03-14",101.64,102.0,100.97,101.49,71200.0],["2012-03-15",101.68,101.68,100.5,101.01,59400.0],["2012-03-16",101.33,101.33,99.38,99.87,107400.0],["2012-03-19",100.09,100.73,98.47,99.91,119000.0],["2012-03-20",99.51,100.08,99.08,99.59,62600.0],["2012-03-21",99.99,100.1,99.0,99.6,101000.0],["2012-03-22",99.28,100.99,99.0,100.99,88900.0],["2012-03-23",100.75,103.87,100.35,103.23,69800.0],["2012-03-26",104.05,106.45,103.51,106.36,130700.0],["2012-03-27",106.11,106.58,104.53,105.0,79600.0],["2012-03-28",104.82,104.82,103.6,104.34,115000.0],["2012-03-29",104.0,106.33,104.0,106.13,125500.0],["2012-03-30",106.33,107.15,106.23,106.79,111300.0],["2012-04-02",106.34,106.94,105.2,106.66,167100.0],["2012-04-03",106.5,107.18,105.0,105.62,94200.0],["2012-04-04",105.0,105.17,102.9,103.15,86100.0],["2012-04-05",103.02,103.76,101.88,103.38,54900.0],["2012-04-09",101.45,106.0,101.02,103.47,81500.0],["2012-04-10",103.7,104.69,101.75,102.06,76300.0],["2012-04-11",102.73,102.89,101.9,102.89,38000.0],["2012-04-12",102.75,103.14,101.25,102.71,36200.0],["2012-04-13",102.26,103.02,101.97,102.6,46900.0],["2012-04-16",103.37,103.37,101.99,102.86,36200.0],["2012-04-17",103.26,104.1,102.64,103.3,43600.0],["2012-04-18",102.8,102.84,101.52,101.99,52400.0],["2012-04-19",102.09,102.68,101.12,101.14,117800.0],["2012-04-20",100.24,101.25,98.09,99.06,160800.0],["2012-04-23",98.67,100.09,97.47,99.98,105500.0],["2012-04-24",100.33,101.34,99.41,100.2,84600.0],["2012-04-25",100.59,101.19,98.0,98.31,112200.0],["2012-04-26",98.35,100.65,98.35,100.61,55000.0],["2012-04-27",100.58,101.09,99.55,99.96,88000.0],["2012-04-30",100.22,103.93,99.76,103.32,177000.0],["2012-05-01",103.71,107.0,103.18,105.42,384200.0],["2012-05-02",105.42,109.75,105.21,109.01,345000.0],["2012-05-03",108.61,110.86,105.82,110.65,435600.0],["2012-05-04",110.19,110.98,108.11,109.42,217700.0],["2012-05-07",109.66,110.72,108.06,109.27,135000.0],["2012-05-08",108.49,108.71,106.27,107.17,121600.0],["2012-05-09",106.66,107.09,105.71,106.11,122000.0],["2012-05-10",106.09,106.93,105.77,106.56,140300.0],["2012-05-11",105.91,108.18,105.73,108.11,63000.0],["2012-05-14",107.26,109.28,106.65,108.75,168700.0],["2012-05-15",108.48,109.9,106.64,107.12,111000.0],["2012-05-16",107.15,107.7,104.27,104.5,79200.0],["2012-05-17",104.78,105.1,102.47,102.51,82500.0],["2012-05-18",102.19,104.22,101.79,102.99,72800.0],["2012-05-21",103.08,106.19,102.48,105.98,173100.0],["2012-05-22",105.58,108.69,104.74,105.91,86000.0],["2012-05-23",105.34,105.88,103.47,105.59,69000.0],["2012-05-24",105.74,107.89,105.51,106.54,118300.0],["2012-05-25",106.21,107.27,104.81,105.22,64000.0],["2012-05-29",105.79,107.97,105.0,107.19,88800.0],["2012-05-30",106.17,107.01,105.15,105.36,102100.0],["2012-05-31",105.29,105.57,104.02,104.85,61100.0],["2012-06-01",103.39,105.41,103.39,104.58,108700.0],["2012-06-04",104.75,107.33,103.0,104.0,94700.0],["2012-06-05",103.44,104.95,102.89,104.43,50400.0],["2012-06-06",105.08,109.88,105.08,108.2,128600.0],["2012-06-07",109.1,109.28,108.34,108.89,84000.0],["2012-06-08",108.69,110.56,108.06,110.05,109300.0],["2012-06-11",110.9,111.38,107.55,107.6,111300.0],["2012-06-12",107.6,110.0,107.24,109.73,129900.0],["2012-06-13",109.95,113.8,109.8,112.48,277300.0],["2012-06-14",112.13,112.15,110.56,111.11,107800.0],["2012-06-15",111.03,112.25,110.11,111.1,144400.0],["2012-06-18",111.24,114.44,111.1,113.69,132200.0],["2012-06-19",113.69,120.0,113.69,116.05,213200.0],["2012-06-20",116.45,117.41,114.68,115.91,92600.0],["2012-06-21",115.71,116.59,112.68,112.91,87100.0],["2012-06-22",112.97,117.8,112.97,115.11,141400.0],["2012-06-25",114.92,115.7,114.33,114.79,74400.0],["2012-06-26",114.95,118.42,114.95,117.37,82900.0],["2012-06-27",117.3,119.5,117.19,119.01,74900.0],["2012-06-28",118.7,118.94,115.94,117.96,63900.0],["2012-06-29",119.87,122.31,119.29,121.0,113000.0],["2012-07-02",121.49,123.87,120.76,123.42,155800.0],["2012-07-03",125.0,127.38,123.79,127.01,120700.0],["2012-07-05",126.99,128.07,125.2,127.98,170000.0],["2012-07-06",126.99,127.8,123.96,124.39,74500.0],["2012-07-09",120.0,121.95,114.66,116.27,330300.0],["2012-07-10",116.17,117.47,112.8,113.71,144000.0],["2012-07-11",113.97,114.72,113.02,114.0,86400.0],["2012-07-12",113.2,114.56,112.85,114.11,57800.0],["2012-07-13",114.47,115.73,113.74,114.14,78300.0],["2012-07-16",113.7,115.67,113.7,114.3,59100.0],["2012-07-17",114.51,116.35,113.85,114.94,54700.0],["2012-07-18",115.11,116.04,112.36,113.6,77000.0],["2012-07-19",114.49,115.86,113.8,114.81,60200.0],["2012-07-20",114.26,114.7,110.79,111.34,134300.0],["2012-07-23",109.74,113.78,109.48,113.14,96500.0],["2012-07-24",113.82,113.82,109.5,110.25,90000.0],["2012-07-25",110.68,112.0,108.12,108.4,78900.0],["2012-07-26",109.2,110.72,108.46,110.63,71800.0],["2012-07-27",110.66,113.5,110.4,112.96,123900.0],["2012-07-30",112.92,113.1,110.31,110.53,99300.0],["2012-07-31",110.41,110.66,106.43,107.72,143700.0],["2012-08-01",108.93,112.0,106.5,106.62,181900.0],["2012-08-02",100.62,111.73,97.66,109.42,405600.0],["2012-08-03",109.92,112.46,109.25,110.34,118900.0],["2012-08-06",110.5,114.02,110.0,113.54,134600.0],["2012-08-07",114.01,115.86,113.44,114.31,100500.0],["2012-08-08",113.96,114.76,112.99,113.51,61200.0],["2012-08-09",113.25,114.23,110.47,111.05,59800.0],["2012-08-10",110.49,111.98,109.75,111.15,44200.0],["2012-08-13",111.14,111.14,107.94,108.35,94300.0],["2012-08-14",108.9,108.9,107.22,108.44,98400.0],["2012-08-15",108.32,110.37,107.79,109.75,55800.0],["2012-08-16",109.42,109.81,107.91,108.8,102200.0],["2012-08-17",108.01,109.71,107.44,109.22,76400.0],["2012-08-20",108.6,109.01,104.58,106.46,108800.0],["2012-08-21",107.29,108.3,104.96,105.59,95600.0],["2012-08-22",105.85,105.86,100.63,103.54,187000.0],["2012-08-23",103.52,103.52,98.36,101.13,344200.0],["2012-08-24",101.83,101.98,100.06,101.12,75700.0],["2012-08-27",101.07,101.07,99.2,100.96,85600.0],["2012-08-28",100.64,101.85,100.26,101.7,63700.0],["2012-08-29",101.49,104.48,100.4,103.35,174300.0],["2012-08-30",103.24,103.56,101.8,102.92,80000.0],["2012-08-31",103.52,103.79,102.29,103.03,49300.0],["2012-09-04",103.78,103.91,101.22,103.13,64100.0],["2012-09-05",103.06,103.09,101.56,102.15,75500.0],["2012-09-06",102.96,103.87,101.73,102.69,111000.0],["2012-09-07",103.09,103.64,100.8,103.46,134800.0],["2012-09-10",102.83,104.34,101.81,104.33,127100.0],["2012-09-11",104.59,105.0,103.65,104.43,76500.0],["2012-09-12",104.99,106.08,103.74,104.53,112800.0],["2012-09-13",102.88,105.11,101.38,104.97,124600.0],["2012-09-14",105.44,109.22,104.3,109.19,173800.0],["2012-09-17",109.04,109.73,107.77,109.15,90000.0],["2012-09-18",108.88,111.65,108.88,110.95,145900.0],["2012-09-19",111.11,111.11,109.0,109.3,71700.0],["2012-09-20",109.13,109.98,107.98,108.38,84900.0],["2012-09-21",109.6,109.6,107.5,107.79,71300.0],["2012-09-24",107.22,108.52,106.74,108.0,56300.0],["2012-09-25",108.09,108.59,107.53,107.88,57700.0],["2012-09-26",108.23,109.76,108.22,109.39,83000.0],["2012-09-27",110.0,113.71,109.93,113.7,113700.0],["2012-09-28",113.1,113.38,111.46,111.97,71500.0],["2012-10-01",107.42,109.78,107.42,109.08,243800.0],["2012-10-02",109.08,110.0,107.74,107.85,111700.0],["2012-10-03",107.56,107.84,104.81,105.19,109800.0],["2012-10-04",105.62,105.91,104.55,105.74,112200.0],["2012-10-05",106.78,107.77,105.77,106.68,134700.0],["2012-10-08",106.04,107.65,105.89,107.42,65400.0],["2012-10-09",107.28,107.28,105.97,106.16,74600.0],["2012-10-10",106.43,107.71,105.8,106.39,58100.0],["2012-10-11",106.89,107.34,105.29,105.32,36800.0],["2012-10-12",105.57,106.96,105.5,106.85,73800.0],["2012-10-15",107.0,107.32,106.27,106.81,33600.0],["2012-10-16",107.95,107.96,106.59,107.17,101100.0],["2012-10-17",107.36,110.0,107.01,110.0,59700.0],["2012-10-18",110.15,111.82,109.17,109.9,52300.0],["2012-10-19",109.23,109.9,108.3,109.16,76100.0],["2012-10-22",108.81,108.81,106.22,106.9,64900.0],["2012-10-23",106.51,108.07,105.26,107.34,43700.0],["2012-10-24",107.29,107.51,105.11,105.68,41900.0],["2012-10-25",105.97,106.74,105.0,105.32,52500.0],["2012-10-26",105.48,106.48,104.36,105.75,69600.0],["2012-10-31",105.45,109.88,105.45,107.58,81800.0],["2012-11-01",108.16,109.85,107.41,108.0,117900.0],["2012-11-02",111.0,117.0,109.21,116.58,400900.0],["2012-11-05",116.0,118.19,114.64,117.42,200100.0],["2012-11-06",117.88,118.27,115.44,117.19,105100.0],["2012-11-07",115.82,117.25,114.71,115.04,100900.0],["2012-11-08",114.58,115.62,113.03,113.04,110300.0],["2012-11-09",112.55,114.0,111.29,112.83,108200.0],["2012-11-12",112.54,112.87,111.42,111.55,36800.0],["2012-11-13",110.95,112.62,110.95,112.12,88700.0],["2012-11-14",112.4,113.95,111.22,111.82,66200.0],["2012-11-15",111.34,113.09,109.69,111.6,99000.0],["2012-11-16",111.28,112.94,110.02,112.57,67900.0],["2012-11-19",113.17,115.13,111.64,112.17,85400.0],["2012-11-20",112.32,116.58,112.0,114.47,168000.0],["2012-11-21",114.68,116.0,112.5,114.16,73500.0],["2012-11-23",114.72,115.5,113.21,115.49,27800.0],["2012-11-26",114.84,115.86,112.64,114.1,104600.0],["2012-11-27",114.0,114.0,112.5,112.95,103400.0],["2012-11-28",112.24,114.0,110.9,113.25,101000.0],["2012-11-29",114.0,114.25,112.76,114.0,91900.0],["2012-11-30",114.0,114.0,112.43,112.97,72700.0],["2012-12-03",113.0,113.46,111.67,113.0,59900.0],["2012-12-04",112.82,113.1,112.52,113.0,34700.0],["2012-12-05",113.47,113.47,111.7,112.89,87300.0],["2012-12-06",112.96,113.0,111.7,113.0,17200.0],["2012-12-07",113.1,113.1,112.01,112.94,18300.0],["2012-12-10",112.87,113.16,112.41,113.0,42300.0],["2012-12-11",112.98,113.15,112.58,113.0,40600.0],["2012-12-12",113.0,114.23,112.58,114.23,72000.0],["2012-12-13",128.5,134.0,127.2,131.94,891800.0],["2012-12-14",130.0,134.39,128.48,132.38,290800.0],["2012-12-17",132.39,139.09,131.78,138.87,531700.0],["2012-12-18",138.31,142.5,137.75,139.24,305200.0],["2012-12-19",138.51,139.68,136.68,137.91,117700.0],["2012-12-20",136.7,137.82,136.01,137.41,100700.0],["2012-12-21",137.95,138.43,136.68,137.88,167200.0],["2012-12-24",137.31,138.57,137.31,137.75,69000.0],["2012-12-26",137.73,138.74,135.5,135.73,69700.0],["2012-12-27",135.58,136.38,134.76,134.85,99700.0],["2012-12-28",134.26,135.43,132.59,132.98,100300.0],["2012-12-31",132.51,134.72,132.18,134.45,136700.0],["2013-01-02",137.6,139.86,135.74,139.44,176800.0],["2013-01-03",139.32,142.0,138.29,141.25,126900.0],["2013-01-04",140.78,142.0,136.33,137.37,128100.0],["2013-01-07",137.08,137.1,135.21,135.84,58400.0],["2013-01-08",135.98,136.07,134.42,134.72,124200.0],["2013-01-09",135.51,136.24,135.07,136.0,101500.0],["2013-01-10",135.81,137.12,135.78,137.0,44400.0],["2013-01-11",137.32,137.95,136.56,137.57,40600.0],["2013-01-14",136.85,138.67,136.6,138.56,57100.0],["2013-01-15",138.0,140.07,137.28,139.83,52700.0],["2013-01-16",140.3,140.74,138.82,139.68,75100.0],["2013-01-17",140.51,143.39,139.14,142.06,73600.0],["2013-01-18",141.5,142.94,140.38,142.85,85300.0],["2013-01-22",142.98,143.81,142.25,143.78,67600.0],["2013-01-23",143.0,144.42,142.26,144.15,58800.0],["2013-01-24",144.0,146.27,143.27,145.77,85700.0],["2013-01-25",145.74,146.26,142.54,144.17,124000.0],["2013-01-28",144.36,144.88,139.67,142.05,96700.0],["2013-01-29",142.2,143.47,139.84,140.8,133700.0],["2013-01-30",140.8,142.06,140.62,141.51,43100.0],["2013-01-31",140.89,141.47,139.5,140.34,54000.0],["2013-02-01",140.76,141.28,139.88,140.75,73000.0],["2013-02-04",141.0,141.75,139.5,140.06,64800.0],["2013-02-05",140.15,141.78,139.45,141.0,54500.0],["2013-02-06",140.09,141.25,138.79,139.07,51000.0],["2013-02-07",139.74,139.99,138.07,139.57,37600.0],["2013-02-08",139.13,140.5,139.13,139.7,42700.0],["2013-02-11",139.7,142.0,139.6,141.5,44000.0],["2013-02-12",141.81,143.51,141.57,142.82,73300.0],["2013-02-13",143.13,144.25,141.79,142.59,50400.0],["2013-02-14",142.24,146.5,141.46,146.16,107400.0],["2013-02-15",146.73,148.0,145.17,147.53,96000.0],["2013-02-19",148.27,157.82,148.27,157.72,201900.0],["2013-02-20",157.0,162.31,152.27,152.94,333300.0],["2013-02-21",150.0,152.8,147.41,149.93,203500.0],["2013-02-22",150.01,153.0,149.58,152.97,81500.0],["2013-02-25",153.88,161.37,152.06,157.73,296800.0],["2013-02-26",158.07,161.0,157.17,157.85,91600.0],["2013-02-27",158.15,158.15,154.31,155.96,92200.0],["2013-02-28",155.25,157.58,151.99,155.43,94500.0],["2013-03-01",154.65,155.88,153.29,155.47,62600.0],["2013-03-04",155.0,156.92,154.73,155.36,88100.0],["2013-03-05",156.36,160.3,155.98,159.09,96600.0],["2013-03-06",159.28,159.28,156.33,157.44,70900.0],["2013-03-07",157.0,157.3,155.62,156.19,71800.0],["2013-03-08",156.51,157.51,155.88,157.03,44800.0],["2013-03-11",156.61,160.42,155.7,158.14,71100.0],["2013-03-12",157.83,158.24,156.28,157.64,27700.0],["2013-03-13",157.99,158.91,157.25,158.2,30200.0],["2013-03-14",158.24,159.31,156.2,159.12,69500.0],["2013-03-15",159.46,160.46,157.24,159.83,61100.0],["2013-03-18",159.0,161.89,156.0,160.61,86000.0],["2013-03-19",160.47,164.52,160.18,163.49,104600.0],["2013-03-20",163.27,163.75,161.15,162.75,65800.0],["2013-03-21",162.0,162.38,160.03,161.47,55200.0],["2013-03-22",160.24,161.29,158.93,159.55,95300.0],["2013-03-25",160.56,161.0,158.36,159.53,111400.0],["2013-03-26",159.6,160.27,158.3,159.65,83400.0],["2013-03-27",158.59,160.0,158.06,159.96,88300.0],["2013-03-28",160.42,160.42,158.96,159.64,57900.0],["2013-04-01",159.94,160.23,158.26,159.48,76100.0],["2013-04-02",159.49,163.39,159.07,159.9,78100.0],["2013-04-03",159.6,160.67,156.32,156.53,65700.0],["2013-04-04",156.09,156.96,155.34,156.17,52700.0],["2013-04-05",154.51,155.8,152.93,154.24,73700.0],["2013-04-08",154.04,156.07,153.11,155.48,61800.0],["2013-04-09",155.9,155.9,152.24,152.59,53400.0],["2013-04-10",152.3,155.54,152.3,154.52,65700.0],["2013-04-11",154.15,155.73,153.34,155.38,153200.0],["2013-04-12",155.28,157.83,154.25,157.5,105700.0],["2013-04-15",156.62,160.71,156.62,159.43,105100.0],["2013-04-16",160.42,161.75,160.09,160.97,70700.0],["2013-04-17",160.97,160.97,158.57,158.78,49700.0],["2013-04-18",158.9,160.44,157.47,159.51,55800.0],["2013-04-19",159.45,166.79,159.19,166.11,115000.0],["2013-04-22",165.87,168.81,165.23,166.48,63600.0],["2013-04-23",166.5,169.09,165.9,168.76,75000.0],["2013-04-24",169.22,169.22,166.26,167.25,63400.0],["2013-04-25",167.59,169.57,167.07,167.64,48000.0],["2013-04-26",167.41,169.88,166.25,168.77,46400.0],["2013-04-29",169.31,172.05,168.8,170.57,86900.0],["2013-04-30",170.7,170.7,167.72,169.32,59800.0],["2013-05-01",169.32,169.52,165.73,166.03,106600.0],["2013-05-02",157.95,158.64,145.27,146.72,614800.0],["2013-05-03",147.92,150.0,146.63,149.12,196600.0],["2013-05-06",147.94,149.05,147.14,147.91,133400.0],["2013-05-07",147.2,151.14,146.79,150.99,99200.0],["2013-05-08",150.66,151.59,148.52,149.05,88300.0],["2013-05-09",148.86,148.86,145.03,145.22,78300.0],["2013-05-10",145.0,146.46,143.42,145.53,109200.0],["2013-05-13",146.33,148.1,145.85,146.48,39000.0],["2013-05-14",146.62,150.61,146.57,150.27,83200.0],["2013-05-15",150.5,152.49,150.46,152.14,60800.0],["2013-05-16",151.83,155.22,151.55,153.79,91900.0],["2013-05-17",153.71,156.25,153.45,155.26,115600.0],["2013-05-20",155.49,156.0,153.3,153.96,49200.0],["2013-05-21",153.78,153.97,152.51,153.33,34900.0],["2013-05-22",153.23,153.79,150.01,150.38,42100.0],["2013-05-23",149.97,152.42,148.0,152.37,69100.0],["2013-05-24",152.38,152.86,149.85,150.19,75000.0],["2013-05-28",151.01,152.06,150.43,151.49,84300.0],["2013-05-29",150.49,151.36,149.24,149.83,39600.0],["2013-05-30",149.81,151.39,149.36,150.11,36800.0],["2013-05-31",149.08,153.46,149.03,152.84,66300.0],["2013-06-03",152.61,155.05,152.0,154.09,62900.0],["2013-06-04",154.73,155.79,151.47,153.68,53300.0],["2013-06-05",153.26,155.32,153.16,153.44,44300.0],["2013-06-06",153.02,153.96,151.69,153.04,48000.0],["2013-06-07",154.15,156.78,153.1,156.74,23100.0],["2013-06-10",157.0,157.95,153.95,155.26,43000.0],["2013-06-11",154.13,157.55,152.8,156.49,21000.0],["2013-06-12",162.0,167.16,161.14,165.06,147200.0],["2013-06-13",165.82,169.93,164.24,167.33,64600.0],["2013-06-14",166.64,167.75,165.51,165.82,29600.0],["2013-06-17",166.18,170.51,166.0,170.11,63100.0],["2013-06-18",170.08,172.0,168.8,171.53,61500.0],["2013-06-19",171.56,174.33,170.08,170.35,44900.0],["2013-06-20",169.93,169.99,165.44,165.96,51500.0],["2013-06-21",166.5,169.34,166.04,168.5,76500.0],["2013-06-24",166.99,170.29,166.41,169.38,64300.0],["2013-06-25",170.0,173.14,169.09,172.83,48900.0],["2013-06-26",173.11,174.59,171.85,171.93,27000.0],["2013-06-27",172.25,173.19,169.81,171.75,46900.0],["2013-06-28",171.01,173.19,170.18,170.64,54500.0],["2013-07-01",170.39,174.89,170.39,173.74,35100.0],["2013-07-02",173.26,176.47,171.87,174.35,50500.0],["2013-07-03",172.94,174.66,171.82,174.58,11200.0],["2013-07-05",175.5,176.5,174.16,175.46,24900.0],["2013-07-08",175.29,177.66,174.52,177.66,33000.0],["2013-07-09",178.76,179.41,175.23,178.37,45300.0],["2013-07-10",178.85,180.19,176.69,179.27,35300.0],["2013-07-11",180.94,180.94,179.0,179.91,50100.0],["2013-07-12",179.33,181.02,178.71,180.2,31900.0],["2013-07-15",180.2,181.83,179.2,180.72,56400.0],["2013-07-16",180.14,181.68,179.31,180.19,36700.0],["2013-07-17",180.18,180.49,179.22,179.84,30300.0],["2013-07-18",179.8,180.0,178.2,178.54,43800.0],["2013-07-19",178.27,179.85,178.27,179.72,29400.0],["2013-07-22",180.09,180.36,178.0,180.0,48600.0],["2013-07-23",179.73,180.72,179.0,179.87,29600.0],["2013-07-24",180.5,180.69,178.33,179.35,47700.0],["2013-07-25",178.71,181.0,178.71,180.21,27300.0],["2013-07-26",179.11,180.94,178.41,179.3,35200.0],["2013-07-29",179.77,182.5,179.3,181.59,22300.0],["2013-07-30",182.28,182.99,176.88,180.45,46000.0],["2013-07-31",180.19,180.54,178.37,178.98,49900.0],["2013-08-01",192.72,208.56,190.01,204.17,304600.0],["2013-08-02",203.9,204.52,202.0,204.42,79300.0],["2013-08-05",204.0,213.33,202.25,213.24,84200.0],["2013-08-06",213.0,216.38,210.29,210.72,57700.0],["2013-08-07",211.5,211.68,208.58,209.87,18800.0],["2013-08-08",210.14,212.62,208.92,212.13,31200.0],["2013-08-09",210.81,212.54,209.11,211.4,27000.0],["2013-08-12",212.23,212.59,210.76,211.65,31600.0],["2013-08-13",213.98,214.11,211.99,214.07,22500.0],["2013-08-14",214.94,215.98,211.4,211.7,31900.0],["2013-08-15",210.43,210.52,204.95,205.45,42800.0],["2013-08-16",204.45,206.0,201.71,205.61,30600.0],["2013-08-19",206.1,208.93,205.17,205.5,20400.0],["2013-08-20",206.26,208.25,204.11,205.79,30000.0],["2013-08-21",205.79,208.08,204.2,205.4,18300.0],["2013-08-22",206.47,208.61,206.47,207.97,20500.0],["2013-08-23",209.02,214.07,208.1,213.09,18300.0],["2013-08-26",214.3,214.32,209.21,212.47,45600.0],["2013-08-27",211.39,211.71,205.0,205.77,51000.0],["2013-08-28",204.5,208.71,203.05,207.56,23600.0],["2013-08-29",208.0,214.28,207.6,213.76,38500.0],["2013-08-30",213.3,213.63,210.37,211.84,30000.0],["2013-09-03",216.08,220.97,215.16,218.67,78500.0],["2013-09-04",218.7,221.3,216.41,220.78,80400.0],["2013-09-05",221.15,224.07,220.48,223.57,26000.0],["2013-09-06",224.84,226.3,220.89,224.42,33900.0],["2013-09-09",225.68,227.1,224.59,226.07,44100.0],["2013-09-10",227.64,229.33,226.12,226.79,43100.0],["2013-09-11",227.26,227.4,223.78,224.42,51800.0],["2013-09-12",225.05,227.4,223.98,226.69,33200.0],["2013-09-13",227.86,228.5,224.72,227.86,33400.0],["2013-09-16",230.0,234.82,229.24,231.99,51900.0],["2013-09-17",232.8,240.78,232.8,238.73,77100.0],["2013-09-18",239.45,245.6,236.34,245.48,46100.0],["2013-09-19",245.14,249.4,243.93,248.97,60400.0],["2013-09-20",249.8,250.0,246.0,247.98,114000.0],["2013-09-23",246.51,249.71,239.51,243.0,114600.0],["2013-09-24",243.2,244.49,240.22,242.35,84500.0],["2013-09-25",243.7,246.08,241.99,245.51,23600.0],["2013-09-26",246.66,248.29,245.5,246.86,28000.0],["2013-09-27",245.0,247.1,243.78,244.63,34000.0],["2013-09-30",247.37,250.34,238.57,244.21,68400.0],["2013-10-01",244.24,246.09,242.92,244.95,49100.0],["2013-10-02",242.87,244.16,241.43,242.99,40700.0],["2013-10-03",243.39,244.99,238.24,240.95,43200.0],["2013-10-04",239.94,243.36,238.73,241.28,32500.0],["2013-10-07",239.75,241.88,237.12,237.8,34900.0],["2013-10-08",236.59,238.39,227.34,229.14,62900.0],["2013-10-09",229.22,230.6,225.84,228.1,34300.0],["2013-10-10",230.16,234.0,230.16,233.17,62400.0],["2013-10-11",233.0,239.67,231.91,238.38,64100.0],["2013-10-14",236.79,244.49,235.86,242.41,32300.0],["2013-10-15",242.91,243.75,240.0,240.05,30100.0],["2013-10-16",241.01,243.6,240.51,241.25,24100.0],["2013-10-17",242.7,249.31,242.69,248.77,47500.0],["2013-10-18",251.19,256.61,248.71,256.6,63500.0],["2013-10-21",256.86,259.99,254.09,259.25,59700.0],["2013-10-22",261.56,265.53,245.5,250.0,93500.0],["2013-10-23",248.29,250.39,241.55,242.36,67300.0],["2013-10-24",241.29,245.22,240.12,244.5,35400.0],["2013-10-25",245.43,246.96,241.2,243.25,32000.0],["2013-10-28",242.68,244.81,241.29,244.5,29500.0],["2013-10-29",244.24,246.0,242.62,245.7,28100.0],["2013-10-30",247.0,249.44,246.26,247.7,66800.0],["2013-10-31",240.0,243.0,227.05,229.59,162500.0],["2013-11-01",229.43,233.09,227.14,232.56,74300.0],["2013-11-04",237.3,240.27,235.02,238.12,58200.0],["2013-11-05",237.67,246.48,235.76,245.27,60300.0],["2013-11-06",247.08,248.94,245.02,246.03,44900.0],["2013-11-07",246.4,247.18,235.18,235.57,48100.0],["2013-11-08",235.9,242.99,235.13,242.69,39800.0],["2013-11-11",241.62,243.71,239.22,241.54,21000.0],["2013-11-12",240.28,243.21,240.04,242.21,14200.0],["2013-11-13",241.17,243.84,239.5,242.94,27200.0],["2013-11-14",243.55,243.55,239.59,242.92,29000.0],["2013-11-15",241.77,242.83,240.36,242.75,39600.0],["2013-11-18",242.61,243.66,240.26,242.4,32400.0],["2013-11-19",243.19,244.86,242.01,243.99,21900.0],["2013-11-20",245.0,245.0,242.77,243.44,13000.0],["2013-11-21",243.91,246.8,242.8,246.05,21800.0],["2013-11-22",246.61,249.5,245.03,247.54,27100.0],["2013-11-25",247.05,247.05,241.73,242.51,24000.0],["2013-11-26",242.24,248.24,241.74,247.55,32400.0],["2013-11-27",248.41,248.41,245.4,246.2,21200.0],["2013-11-29",247.64,249.4,241.08,244.8,15200.0],["2013-12-02",245.0,245.0,236.87,236.88,40000.0],["2013-12-03",236.34,237.71,232.43,234.68,57500.0],["2013-12-04",234.73,236.74,231.14,233.72,29300.0],["2013-12-05",234.2,235.91,232.01,235.0,29900.0],["2013-12-06",239.42,239.99,234.06,236.0,42200.0],["2013-12-09",235.43,236.8,232.55,235.01,27800.0],["2013-12-10",235.42,237.08,232.32,233.83,31800.0],["2013-12-11",232.68,232.68,224.76,225.82,66600.0],["2013-12-12",225.42,228.39,223.09,224.22,49800.0],["2013-12-13",224.3,227.0,223.0,224.0,32800.0],["2013-12-16",224.36,229.21,224.11,228.75,36800.0],["2013-12-17",228.15,230.1,226.2,229.47,32000.0],["2013-12-18",229.47,234.0,227.79,233.9,31900.0],["2013-12-19",234.3,234.3,230.55,232.65,32800.0],["2013-12-20",232.87,238.21,231.91,237.97,86100.0],["2013-12-23",238.4,244.6,236.56,244.59,63700.0],["2013-12-24",244.0,244.0,238.26,239.2,37400.0],["2013-12-26",240.14,245.7,238.91,244.66,23200.0],["2013-12-27",246.53,246.53,242.02,242.1,31500.0],["2013-12-30",241.84,241.84,236.68,239.79,40500.0],["2013-12-31",241.04,244.25,238.67,241.79,66800.0],["2014-01-02",239.75,239.92,221.53,222.12,118700.0],["2014-01-03",223.46,225.48,215.73,218.68,125800.0],["2014-01-06",222.42,227.18,220.31,221.24,81400.0],["2014-01-07",222.71,232.4,222.01,231.45,114700.0],["2014-01-08",232.03,232.03,224.85,226.4,98400.0],["2014-01-09",226.62,228.2,224.0,224.95,60300.0],["2014-01-10",226.67,227.23,223.28,225.08,76100.0],["2014-01-13",223.78,228.08,218.8,219.24,150800.0],["2014-01-14",220.81,222.66,219.31,220.96,102200.0],["2014-01-15",221.0,222.04,219.36,220.28,80200.0],["2014-01-16",219.86,220.99,218.05,219.74,63700.0],["2014-01-17",220.19,221.23,218.13,218.76,69100.0],["2014-01-21",220.0,222.55,219.57,220.68,92400.0],["2014-01-22",220.49,221.9,219.61,220.43,56300.0],["2014-01-23",219.79,220.0,215.31,218.33,69700.0],["2014-01-24",216.31,217.5,213.55,214.26,79500.0],["2014-01-27",212.62,215.83,209.0,212.12,109600.0],["2014-01-28",211.56,215.0,211.22,213.7,65500.0],["2014-01-29",211.25,212.65,209.07,210.03,85600.0],["2014-01-30",212.06,213.99,211.01,211.35,69900.0],["2014-01-31",207.71,211.74,207.07,208.31,112500.0],["2014-02-03",208.54,209.99,203.28,205.53,120400.0],["2014-02-04",205.77,208.88,204.0,206.27,66600.0],["2014-02-05",205.65,205.94,202.78,204.41,68300.0],["2014-02-06",205.0,206.18,203.51,203.81,59500.0],["2014-02-07",205.09,208.72,204.93,208.23,68400.0],["2014-02-10",207.31,208.9,206.23,208.52,62600.0],["2014-02-11",209.55,216.03,208.53,215.2,56900.0],["2014-02-12",215.3,220.66,214.82,220.36,100300.0],["2014-02-13",220.28,225.75,219.5,225.59,107500.0],["2014-02-14",225.85,226.86,221.56,225.19,69300.0],["2014-02-18",225.44,227.37,222.61,225.78,52300.0],["2014-02-19",225.0,226.84,223.34,225.09,42300.0],["2014-02-20",225.99,229.57,224.52,228.48,39100.0],["2014-02-21",228.88,229.08,225.98,229.07,48300.0],["2014-02-24",230.0,234.53,227.56,232.75,56500.0],["2014-02-25",232.71,242.45,230.43,235.18,204500.0],["2014-02-26",227.25,238.34,225.0,237.11,186400.0],["2014-02-27",235.88,237.25,230.94,233.61,63600.0],["2014-02-28",234.5,237.69,232.46,236.75,58500.0],["2014-03-03",233.2,239.6,228.14,235.23,120700.0],["2014-03-04",235.5,245.88,235.5,243.53,178600.0],["2014-03-05",242.38,246.19,240.5,243.94,61600.0],["2014-03-06",245.5,247.13,242.88,245.01,76200.0],["2014-03-07",246.08,246.08,240.04,240.87,183100.0],["2014-03-10",239.74,246.3,239.37,242.8,79800.0],["2014-03-11",243.69,245.18,238.37,239.39,48400.0],["2014-03-12",237.25,243.52,235.57,241.24,46800.0],["2014-03-13",242.24,242.84,238.24,239.25,39400.0],["2014-03-14",238.6,244.6,237.35,242.63,45900.0],["2014-03-17",244.08,246.0,242.89,244.73,39500.0],["2014-03-18",244.64,245.46,243.79,245.07,37300.0],["2014-03-19",245.07,245.07,236.47,238.61,96900.0],["2014-03-20",237.9,242.08,235.39,241.72,46000.0],["2014-03-21",244.0,249.81,242.06,249.81,119300.0],["2014-03-24",249.61,249.8,245.17,245.94,82800.0],["2014-03-25",247.53,248.26,244.0,244.93,39700.0],["2014-03-26",245.84,247.5,241.4,242.71,71900.0],["2014-03-27",243.22,247.52,241.11,244.33,54800.0],["2014-03-28",244.66,249.0,242.36,242.4,38800.0],["2014-03-31",243.17,247.47,242.0,244.73,72000.0],["2014-04-01",245.72,248.0,242.35,244.2,64600.0],["2014-04-02",244.0,246.98,242.79,244.26,41400.0],["2014-04-03",245.23,246.98,240.0,241.85,53000.0],["2014-04-04",243.65,243.65,232.84,235.62,103800.0],["2014-04-07",235.0,239.29,234.16,236.55,70600.0],["2014-04-08",236.62,238.5,236.18,237.07,46600.0],["2014-04-09",237.13,240.74,236.61,239.88,36800.0],["2014-04-10",240.17,243.0,236.73,236.73,79600.0],["2014-04-11",235.0,237.39,230.74,234.4,70300.0],["2014-04-14",236.2,238.22,232.26,234.68,33100.0],["2014-04-15",235.22,235.31,227.96,233.64,43700.0],["2014-04-16",235.65,236.83,233.54,235.55,23600.0],["2014-04-17",235.5,235.56,231.21,233.88,43700.0],["2014-04-21",234.15,235.6,231.55,234.3,27000.0],["2014-04-22",234.78,246.42,234.01,244.54,89800.0],["2014-04-23",244.68,247.54,237.08,237.9,87400.0],["2014-04-24",240.87,242.96,237.91,238.63,31200.0],["2014-04-25",237.71,237.71,231.52,234.34,53300.0],["2014-04-28",235.77,237.96,230.05,234.26,51200.0],["2014-04-29",235.0,239.71,234.53,238.02,60000.0],["2014-04-30",236.9,246.04,236.39,246.04,86800.0],["2014-05-01",235.39,237.0,220.55,235.14,229700.0],["2014-05-02",236.2,241.97,235.04,240.31,67900.0],["2014-05-05",239.42,240.81,238.12,239.24,48400.0],["2014-05-06",238.68,239.85,232.95,233.3,77200.0],["2014-05-07",234.08,235.93,231.59,234.88,91800.0],["2014-05-08",233.53,237.79,230.08,231.47,84500.0],["2014-05-09",230.0,230.94,222.0,223.25,109400.0],["2014-05-12",224.01,234.22,224.01,233.43,78600.0],["2014-05-13",233.39,233.39,227.19,227.64,48200.0],["2014-05-14",227.0,227.0,220.52,220.54,63300.0],["2014-05-15",220.0,220.21,215.7,219.66,99800.0],["2014-05-16",219.66,225.12,219.66,225.11,45800.0],["2014-05-19",223.18,228.79,222.96,228.47,78900.0],["2014-05-20",227.78,227.78,221.09,223.79,129900.0],["2014-05-21",225.57,225.83,220.0,220.35,70200.0],["2014-05-22",220.78,224.0,219.11,222.17,66300.0],["2014-05-23",222.34,222.72,219.74,221.96,42500.0],["2014-05-27",222.12,223.98,219.0,221.78,51900.0],["2014-05-28",220.85,222.4,218.0,218.9,62500.0],["2014-05-29",218.86,220.05,217.81,218.95,40400.0],["2014-05-30",219.57,219.76,213.59,214.41,94200.0],["2014-06-02",214.34,218.43,214.34,218.33,89100.0],["2014-06-03",217.84,217.84,212.61,214.83,51800.0],["2014-06-04",213.7,214.24,212.12,212.43,67200.0],["2014-06-05",212.5,214.52,208.82,213.34,61100.0],["2014-06-06",214.75,216.0,213.2,215.24,64200.0],["2014-06-09",214.66,216.27,212.72,215.03,55900.0],["2014-06-10",215.0,216.2,212.76,214.13,47000.0],["2014-06-11",213.0,213.99,211.8,212.07,66400.0],["2014-06-12",216.27,218.61,215.29,217.47,106000.0],["2014-06-13",218.76,220.1,217.0,219.11,55000.0],["2014-06-16",219.48,221.66,215.88,220.94,71500.0],["2014-06-17",221.0,224.0,219.59,222.49,55200.0],["2014-06-18",222.0,224.0,221.1,224.0,32300.0],["2014-06-19",224.17,227.09,223.78,226.23,57400.0],["2014-06-20",226.0,226.75,224.61,226.17,80400.0],["2014-06-23",226.52,226.67,221.89,222.36,49300.0],["2014-06-24",222.0,222.63,218.66,219.65,44300.0],["2014-06-25",218.27,223.77,218.04,223.3,48600.0],["2014-06-26",222.75,222.75,220.0,222.16,31300.0],["2014-06-27",220.41,225.0,220.41,222.33,46500.0],["2014-06-30",221.49,224.0,220.62,223.52,56200.0],["2014-07-01",223.39,229.95,223.39,228.68,77200.0],["2014-07-02",228.77,229.71,227.04,228.92,47700.0],["2014-07-03",228.8,233.93,228.8,232.3,48200.0],["2014-07-07",229.96,233.5,229.96,231.76,56900.0],["2014-07-08",230.71,231.53,228.28,230.37,52500.0],["2014-07-09",231.71,231.99,229.37,230.97,35900.0],["2014-07-10",226.56,227.4,225.35,226.32,49600.0],["2014-07-11",225.51,227.04,224.02,226.69,26500.0],["2014-07-14",227.01,231.29,226.7,229.18,41000.0],["2014-07-15",230.13,230.29,225.61,226.37,49100.0],["2014-07-16",227.46,227.59,223.75,225.12,31900.0],["2014-07-17",223.66,223.99,219.0,219.5,39300.0],["2014-07-18",219.12,223.81,219.12,223.65,37100.0],["2014-07-21",222.26,222.81,219.84,221.68,27000.0],["2014-07-22",221.69,223.47,220.23,220.85,27900.0],["2014-07-23",220.62,222.75,220.01,222.07,24900.0],["2014-07-24",222.56,223.0,220.01,222.35,27100.0],["2014-07-25",221.01,221.71,216.96,219.24,32400.0],["2014-07-28",220.14,220.32,216.1,217.53,36200.0],["2014-07-29",218.25,219.16,216.32,217.8,29400.0],["2014-07-30",218.9,225.21,217.1,224.81,69900.0],["2014-07-31",220.31,225.88,218.01,220.4,88100.0],["2014-08-01",220.06,221.43,216.35,217.75,51000.0],["2014-08-04",218.01,222.17,215.6,221.68,39200.0],["2014-08-05",220.88,223.75,219.73,222.01,37200.0],["2014-08-06",221.25,225.46,221.25,224.63,36100.0],["2014-08-07",225.46,230.0,222.9,230.0,64200.0],["2014-08-08",230.0,232.83,228.0,232.33,52600.0],["2014-08-11",233.0,233.45,230.24,230.86,43800.0],["2014-08-12",230.0,230.0,226.06,228.19,34700.0],["2014-08-13",229.76,229.76,226.26,228.83,40200.0],["2014-08-14",229.96,230.0,227.38,228.05,26000.0],["2014-08-15",230.22,230.22,225.2,228.83,71900.0],["2014-08-18",230.0,233.18,227.87,232.61,44700.0],["2014-08-19",232.7,233.5,228.1,229.86,47000.0],["2014-08-20",227.93,227.93,225.8,226.99,23900.0],["2014-08-21",227.02,227.49,226.16,227.07,49500.0],["2014-08-22",227.39,227.99,226.79,227.25,56500.0],["2014-08-25",227.55,228.58,225.58,227.28,28600.0],["2014-08-26",227.92,228.6,226.1,227.82,53100.0],["2014-08-27",227.83,228.22,224.98,226.0,21500.0],["2014-08-28",224.49,224.99,222.21,223.0,28800.0],["2014-08-29",222.67,222.75,220.44,220.98,44400.0],["2014-09-02",220.79,223.49,220.0,223.07,67800.0],["2014-09-03",223.51,223.51,218.03,219.94,66700.0],["2014-09-04",219.77,221.75,218.04,219.31,46200.0],["2014-09-05",218.3,218.3,215.5,217.05,39400.0],["2014-09-08",216.26,217.33,215.27,216.88,24500.0],["2014-09-09",217.21,217.21,214.16,215.69,42800.0],["2014-09-10",215.04,216.68,214.0,215.84,24000.0],["2014-09-11",215.51,218.55,213.37,217.47,27500.0],["2014-09-12",218.08,218.83,216.3,217.76,34200.0],["2014-09-15",218.96,221.33,217.56,218.47,66300.0],["2014-09-16",217.12,226.2,217.12,225.76,74600.0],["2014-09-17",226.15,227.36,221.08,222.81,59200.0],["2014-09-18",223.8,224.94,221.78,223.51,29300.0],["2014-09-19",223.85,224.67,220.83,221.17,45700.0],["2014-09-22",220.83,222.2,217.26,217.87,27200.0],["2014-09-23",217.5,218.66,216.17,217.14,43200.0],["2014-09-24",217.08,222.45,216.5,221.81,42500.0],["2014-09-25",220.76,221.51,217.0,219.01,32900.0],["2014-09-26",219.01,221.59,218.0,220.19,30700.0],["2014-09-29",219.22,223.43,219.0,222.88,37900.0],["2014-09-30",222.9,224.0,220.0,221.76,56500.0],["2014-10-01",220.7,220.7,213.48,214.97,61900.0],["2014-10-02",214.47,216.97,214.47,216.48,29400.0],["2014-10-03",219.05,219.05,217.07,217.72,21000.0],["2014-10-06",218.43,218.43,214.59,215.45,29400.0],["2014-10-07",214.31,215.32,210.1,210.44,31200.0],["2014-10-08",210.77,217.25,210.03,216.23,33300.0],["2014-10-09",216.2,216.2,212.34,213.47,45000.0],["2014-10-10",211.16,217.16,211.16,213.7,33700.0],["2014-10-13",213.46,221.5,212.2,219.7,47400.0],["2014-10-14",220.4,224.74,217.68,222.27,44400.0],["2014-10-15",219.03,224.8,213.23,222.82,75500.0],["2014-10-16",220.81,224.79,218.36,224.66,61300.0],["2014-10-17",226.5,226.5,218.96,220.54,43200.0],["2014-10-20",220.0,223.28,218.43,221.76,38400.0],["2014-10-21",223.47,224.85,221.0,224.28,29600.0],["2014-10-22",223.76,224.19,219.27,219.81,46600.0],["2014-10-23",221.12,223.25,220.11,223.06,39800.0],["2014-10-24",222.75,224.5,221.67,224.39,21400.0],["2014-10-27",224.02,225.5,222.52,225.12,14700.0],["2014-10-28",225.02,229.54,223.64,229.54,47400.0],["2014-10-29",229.29,229.5,225.4,229.5,30400.0],["2014-10-30",227.54,233.0,226.5,231.38,55500.0],["2014-10-31",237.5,252.99,237.4,249.0,277600.0],["2014-11-03",250.04,252.03,241.63,246.4,144400.0],["2014-11-04",246.5,249.72,243.84,246.66,155600.0],["2014-11-05",247.49,253.9,246.6,252.14,100200.0],["2014-11-06",250.69,260.0,250.69,258.44,79500.0],["2014-11-07",257.54,260.0,254.67,258.9,77100.0],["2014-11-10",258.94,266.36,258.29,266.07,75800.0],["2014-11-11",264.38,266.08,262.31,265.66,70700.0],["2014-11-12",264.0,277.76,263.01,266.51,102200.0],["2014-11-13",265.7,265.97,261.96,262.83,69200.0],["2014-11-14",262.17,263.78,261.59,262.8,46800.0],["2014-11-17",262.75,263.55,257.29,257.71,53600.0],["2014-11-18",257.69,259.88,255.86,257.76,34600.0],["2014-11-19",258.54,259.78,251.03,254.15,57600.0],["2014-11-20",253.44,255.96,251.0,253.82,48400.0],["2014-11-21",257.39,257.87,253.15,254.36,41900.0],["2014-11-24",254.69,262.1,254.41,260.48,95800.0],["2014-11-25",261.15,262.12,260.0,262.12,44000.0],["2014-11-26",261.22,265.41,261.0,264.33,45500.0],["2014-11-28",266.0,267.78,262.68,262.97,19400.0],["2014-12-01",263.1,263.88,259.07,260.02,46400.0],["2014-12-02",261.51,265.43,258.0,264.92,46600.0],["2014-12-03",264.03,264.9,262.15,263.28,31800.0],["2014-12-04",263.18,264.53,260.05,264.1,35900.0],["2014-12-05",263.08,269.99,262.14,269.88,45000.0],["2014-12-08",269.21,273.35,267.24,271.96,61800.0],["2014-12-09",270.37,281.7,266.69,280.06,77000.0],["2014-12-10",282.52,284.06,275.18,278.22,104300.0],["2014-12-11",279.7,284.45,279.02,280.37,62800.0],["2014-12-12",275.74,280.0,273.61,279.4,44700.0],["2014-12-15",282.36,282.36,274.4,277.15,71600.0],["2014-12-16",279.14,289.38,275.57,286.82,96000.0],["2014-12-17",286.5,288.99,282.53,285.07,88200.0],["2014-12-18",289.44,299.0,287.3,297.78,101500.0],["2014-12-19",296.74,296.93,288.54,289.33,82300.0],["2014-12-22",288.48,295.0,287.54,292.9,39600.0],["2014-12-23",291.85,293.97,288.09,290.53,40200.0],["2014-12-24",290.36,295.47,288.79,292.15,33300.0],["2014-12-26",294.42,296.9,292.1,295.74,31700.0],["2014-12-29",296.0,297.6,290.71,294.48,37600.0],["2014-12-30",293.57,294.18,287.86,288.61,46300.0],["2014-12-31",288.9,294.33,288.52,289.54,54400.0],["2015-01-02",290.04,290.04,279.0,280.27,75400.0],["2015-01-05",278.98,288.55,278.0,288.2,85700.0],["2015-01-06",288.35,294.88,287.37,293.57,91500.0],["2015-01-07",297.0,298.38,286.68,287.89,69300.0],["2015-01-08",291.06,294.33,288.39,289.78,54200.0],["2015-01-09",289.0,290.91,283.46,284.04,57700.0],["2015-01-12",285.62,290.75,283.08,290.58,35600.0],["2015-01-13",293.44,294.97,287.95,291.51,45700.0],["2015-01-14",289.54,293.17,286.59,292.9,43500.0],["2015-01-15",294.0,294.7,290.54,291.66,43700.0],["2015-01-16",293.08,302.0,292.47,301.54,59800.0],["2015-01-20",302.0,309.81,302.0,308.65,65700.0],["2015-01-21",307.11,314.21,305.73,311.59,49500.0],["2015-01-22",319.07,325.0,315.01,323.99,130700.0],["2015-01-23",324.04,324.55,318.41,320.83,79300.0],["2015-01-26",320.61,322.26,315.17,319.2,983800.0],["2015-01-27",317.22,323.69,314.77,319.02,112300.0],["2015-01-28",320.37,320.88,310.93,311.76,85400.0],["2015-01-29",311.97,318.9,310.03,318.34,91400.0],["2015-01-30",314.59,321.99,313.94,314.52,116000.0],["2015-02-02",313.55,316.3,308.42,316.01,77400.0],["2015-02-03",315.27,317.85,310.27,316.5,75700.0],["2015-02-04",313.25,317.75,312.15,317.06,44000.0],["2015-02-05",317.14,319.94,315.98,317.28,53800.0],["2015-02-06",316.39,316.97,311.06,313.29,67800.0],["2015-02-09",311.47,313.0,303.49,305.66,101200.0],["2015-02-10",305.82,306.99,303.95,306.0,88400.0],["2015-02-11",304.56,306.94,302.03,302.26,48000.0],["2015-02-12",302.7,307.11,302.04,304.23,88000.0],["2015-02-13",304.0,305.0,302.19,303.26,68100.0],["2015-02-17",304.36,306.06,297.69,303.52,110200.0],["2015-02-18",302.14,308.19,301.9,308.04,75000.0],["2015-02-19",308.08,311.01,306.27,309.77,42400.0],["2015-02-20",310.32,314.45,308.47,313.39,41700.0],["2015-02-23",314.54,314.54,310.72,312.5,61300.0],["2015-02-24",313.6,314.64,310.15,310.71,99000.0],["2015-02-25",268.5,282.49,253.01,278.59,1388600.0],["2015-02-26",277.89,282.62,275.0,278.78,245000.0],["2015-02-27",276.8,277.0,266.7,267.6,212000.0],["2015-03-02",266.99,268.77,264.5,265.67,176100.0],["2015-03-03",265.65,266.0,257.55,258.87,294700.0],["2015-03-04",258.0,266.0,257.02,261.62,166200.0],["2015-03-05",262.0,263.9,257.26,260.52,160900.0],["2015-03-06",258.34,261.66,256.01,257.93,158200.0],["2015-03-09",256.97,260.61,256.54,258.87,121700.0],["2015-03-10",256.0,259.0,255.62,257.24,235800.0],["2015-03-11",257.67,264.07,254.5,262.9,198900.0],["2015-03-12",263.25,277.45,261.99,275.57,268900.0],["2015-03-13",274.65,274.65,267.8,268.84,97200.0],["2015-03-16",271.33,272.4,267.16,270.63,145900.0],["2015-03-17",270.65,272.19,262.13,264.32,180000.0],["2015-03-18",263.33,267.15,260.0,264.28,120000.0],["2015-03-19",263.87,269.23,263.32,267.9,114400.0],["2015-03-20",269.42,277.88,269.42,277.36,242500.0],["2015-03-23",276.31,276.96,271.51,274.62,147600.0],["2015-03-24",275.0,276.88,270.19,271.33,89400.0],["2015-03-25",273.88,274.62,264.45,266.01,159100.0],["2015-03-26",265.96,268.53,264.39,265.66,118100.0],["2015-03-27",264.54,269.33,264.0,268.14,137900.0],["2015-03-30",269.93,270.75,266.42,267.2,116600.0],["2015-03-31",265.95,268.85,265.1,267.4,165800.0],["2015-04-01",266.43,267.98,261.56,264.73,114100.0],["2015-04-02",263.77,272.7,262.73,272.19,147300.0],["2015-04-06",271.82,272.75,266.43,268.93,88200.0],["2015-04-07",269.88,270.24,265.7,266.47,79000.0],["2015-04-08",267.85,273.11,267.47,271.73,60600.0],["2015-04-09",272.49,273.71,270.6,272.83,50900.0],["2015-04-10",273.28,273.28,269.65,270.76,48800.0],["2015-04-13",270.0,270.49,265.83,267.64,45700.0],["2015-04-14",266.73,267.1,262.67,262.99,91000.0],["2015-04-15",262.86,266.58,262.5,264.61,71900.0],["2015-04-16",264.0,264.01,260.5,262.5,73400.0],["2015-04-17",260.92,261.4,257.09,259.3,92500.0],["2015-04-20",260.1,263.75,259.09,261.66,62400.0],["2015-04-21",260.63,265.64,260.63,264.04,60700.0],["2015-04-22",264.0,264.0,259.26,261.44,39700.0],["2015-04-23",261.11,267.46,260.31,263.85,49800.0],["2015-04-24",264.69,267.31,263.16,265.97,53100.0],["2015-04-27",267.18,269.15,262.81,265.35,85700.0],["2015-04-28",266.57,270.0,265.22,268.76,99400.0],["2015-04-29",267.0,269.74,259.15,259.8,153100.0],["2015-04-30",256.99,257.29,247.03,247.8,514700.0],["2015-05-01",243.09,246.48,238.43,244.2,353800.0],["2015-05-04",244.0,251.41,243.81,249.21,114400.0],["2015-05-05",249.0,256.71,247.05,255.08,182300.0],["2015-05-06",255.9,256.84,252.53,253.61,117400.0],["2015-05-07",253.23,253.23,246.12,248.69,131900.0],["2015-05-08",249.76,252.68,246.71,251.29,160500.0],["2015-05-11",250.47,255.62,248.94,250.79,146900.0],["2015-05-12",250.0,251.93,245.92,250.23,56500.0],["2015-05-13",249.96,252.99,246.72,250.28,129700.0],["2015-05-14",250.71,262.29,250.71,262.19,196400.0],["2015-05-15",261.99,263.81,259.84,262.06,100700.0],["2015-05-18",261.47,263.97,260.48,263.95,94500.0],["2015-05-19",263.93,264.03,261.33,263.21,94600.0],["2015-05-20",263.13,264.54,261.06,263.2,39300.0],["2015-05-21",262.46,264.58,260.65,263.6,142000.0],["2015-05-22",264.72,264.81,262.2,263.01,79100.0],["2015-05-26",262.72,266.62,260.53,262.25,140600.0],["2015-05-27",263.29,264.43,260.86,262.04,58900.0],["2015-05-28",262.98,264.01,260.0,263.85,87100.0],["2015-05-29",264.19,265.79,260.8,263.78,87100.0],["2015-06-01",263.74,264.7,257.01,259.68,191600.0],["2015-06-02",259.68,261.97,258.65,260.22,144000.0],["2015-06-03",259.95,262.54,259.15,261.32,64400.0],["2015-06-04",260.94,261.52,257.1,259.31,162200.0],["2015-06-05",258.7,261.5,257.3,260.38,153100.0],["2015-06-08",259.55,260.94,253.75,255.69,190400.0],["2015-06-09",256.04,257.69,248.52,249.35,219500.0],["2015-06-10",249.89,253.51,249.01,249.33,197100.0],["2015-06-11",249.62,253.1,249.53,252.08,175900.0],["2015-06-12",250.75,254.38,250.08,253.23,132100.0],["2015-06-15",252.25,252.25,247.24,248.19,164700.0],["2015-06-16",247.0,253.99,247.0,251.07,142600.0],["2015-06-17",251.73,253.18,249.91,251.8,122300.0],["2015-06-18",253.67,256.82,251.96,254.97,156300.0],["2015-06-19",255.41,255.41,249.56,250.09,107000.0],["2015-06-22",251.39,251.39,246.32,248.49,101800.0],["2015-06-23",248.84,249.11,244.52,245.15,175200.0],["2015-06-24",244.52,244.52,238.52,238.83,245800.0],["2015-06-25",239.14,240.4,237.34,239.62,117400.0],["2015-06-26",240.0,242.2,237.0,237.62,169900.0],["2015-06-29",235.8,237.47,231.7,231.87,97200.0],["2015-06-30",232.35,235.34,231.56,231.99,81600.0],["2015-07-01",233.92,234.87,227.85,228.63,150400.0],["2015-07-02",228.29,229.98,227.04,227.8,173800.0],["2015-07-06",228.26,229.34,225.17,225.88,247700.0],["2015-07-07",225.62,226.92,220.5,225.94,201500.0],["2015-07-08",223.8,227.26,223.75,224.36,99600.0],["2015-07-09",226.99,229.06,225.69,226.08,103400.0],["2015-07-10",228.57,228.76,225.03,227.16,84300.0],["2015-07-13",229.01,231.18,228.45,229.75,82800.0],["2015-07-14",230.4,231.38,224.63,225.26,119800.0],["2015-07-15",226.2,226.28,219.5,220.55,225900.0],["2015-07-16",220.5,224.32,220.35,221.85,155000.0],["2015-07-17",221.76,226.48,221.15,223.25,145600.0],["2015-07-20",223.75,226.81,222.11,222.59,168400.0],["2015-07-21",222.81,224.98,222.04,222.57,156800.0],["2015-07-22",222.85,223.1,220.92,221.66,147800.0],["2015-07-23",221.39,225.0,221.22,222.96,225900.0],["2015-07-24",224.07,226.25,223.19,224.15,169000.0],["2015-07-27",221.2,222.64,217.87,218.21,221300.0],["2015-07-28",218.63,219.06,214.21,218.2,196800.0],["2015-07-29",217.59,222.77,217.17,222.51,223100.0],["2015-07-30",223.82,225.87,221.35,223.47,347300.0],["2015-07-31",216.0,222.5,215.0,220.52,524000.0],["2015-08-03",220.81,229.89,220.01,228.19,255000.0],["2015-08-04",227.63,235.95,227.29,234.78,234700.0],["2015-08-05",235.0,235.75,231.23,233.22,159500.0],["2015-08-06",233.45,234.96,230.01,232.85,171400.0],["2015-08-07",231.38,235.9,231.38,235.07,126000.0],["2015-08-10",235.58,238.63,233.47,234.68,118100.0],["2015-08-11",233.41,235.31,231.5,233.33,100100.0],["2015-08-12",232.93,235.5,230.8,234.3,135400.0],["2015-08-13",235.56,238.72,232.08,235.14,90000.0],["2015-08-14",233.75,237.93,232.18,236.55,117300.0],["2015-08-17",234.84,237.42,232.0,233.91,102300.0],["2015-08-18",232.87,236.09,231.44,232.58,114900.0],["2015-08-19",231.5,231.5,224.03,225.89,207900.0],["2015-08-20",224.01,225.55,218.95,219.24,180000.0],["2015-08-21",215.0,217.98,210.25,213.28,279200.0],["2015-08-24",201.03,209.57,195.27,204.67,303900.0],["2015-08-25",210.02,212.0,202.42,202.61,126900.0],["2015-08-26",205.88,205.94,198.41,205.15,280300.0],["2015-08-27",205.59,208.61,204.28,208.19,143600.0],["2015-08-28",208.18,209.99,206.77,208.42,85400.0],["2015-08-31",208.02,208.96,204.01,205.07,97200.0],["2015-09-01",202.0,203.0,196.53,197.05,160800.0],["2015-09-02",198.39,201.59,195.04,201.5,191600.0],["2015-09-03",201.81,209.8,200.83,208.01,160700.0],["2015-09-04",205.8,209.65,205.65,208.27,116800.0],["2015-09-08",209.57,209.99,205.04,208.23,154500.0],["2015-09-09",209.19,213.98,207.86,213.34,196900.0],["2015-09-10",213.32,216.19,213.09,213.4,113400.0],["2015-09-11",212.95,216.79,211.34,215.71,107000.0],["2015-09-14",215.8,228.12,215.51,227.76,302500.0],["2015-09-15",228.76,228.76,219.43,222.09,234700.0],["2015-09-16",225.48,226.62,222.19,223.04,198900.0],["2015-09-17",223.3,226.74,223.0,224.46,158500.0],["2015-09-18",223.04,230.11,221.21,229.03,264600.0],["2015-09-21",229.29,231.32,225.16,225.94,153900.0],["2015-09-22",223.72,227.51,222.76,225.49,155800.0],["2015-09-23",225.98,225.98,215.4,217.04,160100.0],["2015-09-24",216.0,217.97,214.0,217.48,94900.0],["2015-09-25",218.73,220.96,216.0,217.48,70600.0],["2015-09-28",217.48,218.88,213.2,214.18,73600.0],["2015-09-29",213.51,215.73,211.51,212.63,105400.0],["2015-09-30",214.42,215.37,209.75,210.61,163900.0],["2015-10-01",210.58,214.03,205.27,213.5,132800.0],["2015-10-02",211.27,211.85,208.33,211.11,86700.0],["2015-10-05",212.99,219.59,212.83,219.24,89500.0],["2015-10-06",219.32,219.32,212.41,217.24,119000.0],["2015-10-07",218.84,222.37,215.8,222.17,80400.0],["2015-10-08",221.18,226.13,218.63,225.69,125000.0],["2015-10-09",226.89,229.83,225.14,228.44,99700.0],["2015-10-12",229.23,229.23,226.04,228.35,123100.0],["2015-10-13",228.0,232.64,226.8,227.53,130900.0],["2015-10-14",227.45,232.84,227.22,230.12,118500.0],["2015-10-15",230.92,235.53,230.92,235.04,150100.0],["2015-10-16",236.04,244.37,235.27,240.58,192200.0],["2015-10-19",240.75,244.37,240.25,241.34,164900.0],["2015-10-20",245.0,259.38,244.91,258.43,297300.0],["2015-10-21",259.0,260.51,253.15,255.42,138100.0],["2015-10-22",257.06,258.64,253.68,257.65,84900.0],["2015-10-23",259.68,259.68,255.14,257.78,66200.0],["2015-10-26",258.04,259.9,254.4,255.82,56300.0],["2015-10-27",255.43,258.02,247.04,248.28,94200.0],["2015-10-28",249.36,249.36,241.81,245.95,225500.0],["2015-10-29",244.92,251.44,243.7,244.94,175100.0],["2015-10-30",228.84,228.84,212.0,219.59,562700.0],["2015-11-02",219.87,227.44,219.16,224.8,192800.0],["2015-11-03",223.0,223.57,217.62,217.94,133300.0],["2015-11-04",218.59,220.05,214.02,215.84,185600.0],["2015-11-05",215.98,216.35,209.95,211.27,154300.0],["2015-11-06",210.92,212.43,203.76,210.0,290300.0],["2015-11-09",209.06,214.25,207.71,213.83,123500.0],["2015-11-10",212.99,213.34,207.65,208.51,182400.0],["2015-11-11",209.5,210.94,207.85,209.66,98200.0],["2015-11-12",209.47,210.28,205.56,205.77,188200.0],["2015-11-13",204.97,205.16,201.26,201.9,206600.0],["2015-11-16",201.42,212.33,201.42,209.57,216200.0],["2015-11-17",210.71,215.12,210.01,210.41,113700.0],["2015-11-18",211.41,214.05,208.43,213.4,102600.0],["2015-11-19",214.26,214.83,211.58,212.85,91400.0],["2015-11-20",214.47,217.1,212.14,212.36,92400.0],["2015-11-23",213.0,214.9,212.84,213.7,110700.0],["2015-11-24",211.95,218.8,210.47,215.39,127100.0],["2015-11-25",216.47,217.42,212.48,212.92,80100.0],["2015-11-27",213.03,219.65,212.17,218.49,51000.0],["2015-11-30",217.87,221.35,213.25,213.62,96100.0],["2015-12-01",214.1,216.0,212.06,214.72,169500.0],["2015-12-02",215.0,215.73,213.51,214.43,103900.0],["2015-12-03",215.09,215.85,207.5,207.53,93900.0],["2015-12-04",208.75,216.44,207.67,212.85,94200.0],["2015-12-07",212.9,216.44,211.21,214.0,143500.0],["2015-12-08",212.57,221.5,211.96,220.41,151100.0],["2015-12-09",220.24,222.57,214.35,214.6,135400.0],["2015-12-10",214.35,221.0,213.55,217.71,136600.0],["2015-12-11",215.58,219.56,212.61,213.62,124100.0],["2015-12-14",213.67,215.75,203.95,206.54,208500.0],["2015-12-15",207.88,208.44,203.49,205.49,113700.0],["2015-12-16",206.8,208.53,202.0,207.76,204400.0],["2015-12-17",208.46,208.94,206.28,207.35,105800.0],["2015-12-18",206.21,207.26,204.09,205.24,363300.0],["2015-12-21",207.78,207.78,203.7,204.34,112100.0],["2015-12-22",204.76,206.55,203.0,206.11,142200.0],["2015-12-23",205.96,207.09,203.0,203.83,113000.0],["2015-12-24",203.0,206.21,203.0,205.4,70300.0],["2015-12-28",204.64,204.9,202.14,203.87,72600.0],["2015-12-29",204.1,204.77,198.68,204.25,195600.0],["2015-12-30",204.18,204.18,201.51,202.65,112700.0],["2015-12-31",202.51,204.65,200.05,201.91,100000.0],["2016-01-04",200.59,201.47,198.82,199.25,203000.0],["2016-01-05",199.25,199.25,193.37,194.6,144800.0],["2016-01-06",191.75,193.05,189.38,190.48,221400.0],["2016-01-07",187.84,193.29,186.85,192.14,155400.0],["2016-01-08",191.0,191.0,177.02,177.52,340400.0],["2016-01-11",177.83,177.87,169.51,171.31,271400.0],["2016-01-12",172.36,173.73,170.74,172.42,293900.0],["2016-01-13",172.42,173.62,166.32,167.27,319200.0],["2016-01-14",167.23,170.3,165.49,168.8,325300.0],["2016-01-15",165.0,167.24,163.01,164.0,285800.0],["2016-01-19",165.0,167.78,162.55,166.16,332900.0],["2016-01-20",165.41,165.45,160.84,163.72,238600.0],["2016-01-21",163.39,166.18,163.03,163.95,232200.0],["2016-01-22",164.09,168.14,162.57,164.62,161900.0],["2016-01-25",164.13,165.64,161.0,163.55,148400.0],["2016-01-26",164.5,169.84,163.95,169.5,213900.0],["2016-01-27",169.26,173.42,168.06,171.87,190700.0],["2016-01-28",172.44,174.59,168.98,170.18,177800.0],["2016-01-29",171.42,179.37,170.84,179.25,193800.0],["2016-02-01",180.47,181.99,178.29,178.81,150000.0],["2016-02-02",178.64,178.64,173.93,174.9,123600.0],["2016-02-03",176.0,180.86,173.34,180.23,176100.0],["2016-02-04",179.8,180.24,176.38,178.31,187100.0],["2016-02-05",178.07,179.5,176.46,179.03,170700.0],["2016-02-08",177.57,185.97,176.6,184.66,274900.0],["2016-02-09",183.42,189.4,178.67,180.29,254600.0],["2016-02-10",181.03,182.23,177.3,177.55,111000.0],["2016-02-11",176.21,180.0,174.4,179.6,90100.0],["2016-02-12",179.14,187.5,179.14,185.04,174200.0],["2016-02-16",186.89,188.57,182.77,184.58,153200.0],["2016-02-17",185.25,188.94,184.57,188.65,135600.0],["2016-02-18",189.09,190.22,182.69,184.43,235300.0],["2016-02-19",173.36,181.97,167.02,181.02,399700.0],["2016-02-22",182.66,193.35,181.1,192.26,218600.0],["2016-02-23",191.18,193.74,189.16,191.02,208200.0],["2016-02-24",189.7,192.42,188.78,190.23,119300.0],["2016-02-25",190.57,192.58,189.38,191.92,106300.0],["2016-02-26",191.73,192.19,187.53,188.95,118900.0],["2016-02-29",189.88,191.49,187.82,188.11,154700.0],["2016-03-01",188.98,190.21,186.56,189.06,157300.0],["2016-03-02",188.1,195.2,187.25,194.96,123600.0],["2016-03-03",194.93,200.0,192.28,199.73,212400.0],["2016-03-04",199.73,202.77,196.34,198.72,229500.0],["2016-03-07",198.39,200.0,196.68,199.48,94200.0],["2016-03-08",186.06,191.96,173.5,175.21,406700.0],["2016-03-09",175.19,178.64,171.47,175.58,172000.0],["2016-03-10",177.34,183.07,174.59,180.05,158900.0],["2016-03-11",181.22,186.33,179.63,184.02,126400.0],["2016-03-14",183.62,187.52,183.62,185.6,132100.0],["2016-03-15",185.0,185.54,181.01,181.7,121800.0],["2016-03-16",182.0,186.21,180.49,185.18,87500.0],["2016-03-17",186.0,194.06,184.8,191.28,97800.0],["2016-03-18",192.04,193.13,187.61,190.45,227500.0],["2016-03-21",190.25,191.78,185.83,188.26,81500.0],["2016-03-22",188.33,189.28,185.01,187.77,102700.0],["2016-03-23",187.36,189.72,185.59,188.03,115200.0],["2016-03-24",187.7,188.94,182.39,184.35,116300.0],["2016-03-28",186.48,191.37,185.61,189.4,89500.0],["2016-03-29",189.4,192.81,187.99,191.71,122700.0],["2016-03-30",190.44,190.44,183.1,183.21,159500.0],["2016-03-31",183.47,187.96,183.47,185.07,110000.0],["2016-04-01",184.07,185.27,181.69,183.19,148700.0],["2016-04-04",183.22,183.22,176.88,179.42,81600.0],["2016-04-05",178.65,182.66,177.35,182.29,161100.0],["2016-04-06",181.35,181.97,178.24,179.18,134900.0],["2016-04-07",178.66,179.17,172.32,173.79,153900.0],["2016-04-08",176.78,178.24,173.99,176.62,99500.0],["2016-04-11",176.91,180.79,176.04,176.76,217400.0],["2016-04-12",177.21,180.2,177.11,178.77,173600.0],["2016-04-13",179.0,181.42,177.75,178.93,219900.0],["2016-04-14",178.52,181.26,177.36,177.9,207100.0],["2016-04-15",177.82,180.39,176.79,179.81,118500.0],["2016-04-18",179.36,180.5,178.12,179.48,85100.0],["2016-04-19",180.0,181.05,176.42,176.62,109000.0],["2016-04-20",176.21,179.0,172.37,178.03,165900.0],["2016-04-21",177.43,178.07,172.59,173.31,209900.0],["2016-04-22",151.85,162.0,151.85,159.41,954500.0],["2016-04-25",158.65,160.95,155.71,157.67,274600.0],["2016-04-26",157.88,159.0,155.81,156.43,188800.0],["2016-04-27",156.8,158.19,154.98,156.48,256300.0],["2016-04-28",155.86,156.81,154.82,155.41,114800.0],["2016-04-29",155.42,156.83,154.74,156.08,117700.0],["2016-05-02",157.47,160.0,157.02,158.35,171000.0],["2016-05-03",157.56,158.33,153.03,154.33,191500.0],["2016-05-04",153.97,154.9,152.32,152.51,216200.0],["2016-05-05",152.66,155.87,152.66,154.44,128500.0],["2016-05-06",154.25,155.49,152.42,154.21,107300.0],["2016-05-09",153.04,154.94,153.04,153.64,118900.0],["2016-05-10",154.57,156.79,153.19,154.25,151100.0],["2016-05-11",154.25,155.89,151.52,152.04,106200.0],["2016-05-12",151.86,155.73,151.59,155.45,180700.0],["2016-05-13",155.57,155.99,149.99,150.04,140500.0],["2016-05-16",150.01,152.75,150.01,151.35,170700.0],["2016-05-17",151.35,151.97,145.66,146.58,232300.0],["2016-05-18",146.02,147.97,145.33,146.42,163800.0],["2016-05-19",148.22,151.99,146.61,147.74,201700.0],["2016-05-20",148.34,150.72,147.55,150.6,148800.0],["2016-05-23",150.0,154.74,150.0,153.3,117600.0],["2016-05-24",154.42,157.9,154.24,157.58,197000.0],["2016-05-25",157.55,161.44,155.8,160.58,150400.0],["2016-05-26",161.2,161.36,157.0,157.45,95500.0],["2016-05-27",157.51,160.19,157.33,159.81,138000.0],["2016-05-31",159.81,159.81,154.04,155.4,157000.0],["2016-06-01",155.21,157.05,152.28,156.39,211400.0],["2016-06-02",155.79,156.94,153.77,156.1,160000.0],["2016-06-03",156.89,156.89,153.94,154.14,139700.0],["2016-06-06",155.31,156.15,152.61,155.25,171700.0],["2016-06-07",154.56,157.51,152.83,156.44,137200.0],["2016-06-08",157.19,162.6,156.09,161.96,160200.0],["2016-06-09",162.41,162.59,159.78,160.73,142500.0],["2016-06-10",159.08,160.13,156.9,159.89,151400.0],["2016-06-13",160.03,160.77,156.26,157.68,128000.0],["2016-06-14",156.88,160.28,156.35,159.17,111000.0],["2016-06-15",160.05,162.56,157.49,157.5,98200.0],["2016-06-16",157.52,159.95,154.95,159.69,102600.0],["2016-06-17",160.27,161.1,158.16,159.44,186500.0],["2016-06-20",162.0,162.94,159.09,159.76,131500.0],["2016-06-21",160.1,162.81,157.2,161.87,142400.0],["2016-06-22",162.62,164.1,160.07,160.48,100200.0],["2016-06-23",162.44,163.63,160.04,161.11,113800.0],["2016-06-24",153.64,161.67,153.64,161.02,157200.0],["2016-06-27",161.02,164.49,160.0,163.86,172100.0],["2016-06-28",165.0,167.2,163.04,163.35,198600.0],["2016-06-29",165.54,166.78,161.56,162.8,104400.0],["2016-06-30",163.0,171.18,162.74,171.03,222200.0],["2016-07-01",172.08,172.45,166.06,166.64,174900.0],["2016-07-05",166.0,169.77,164.11,167.88,181200.0],["2016-07-06",167.86,169.5,166.02,168.81,104400.0],["2016-07-07",169.42,170.5,167.4,168.53,67100.0],["2016-07-08",169.23,172.52,168.71,171.13,102800.0],["2016-07-11",172.0,172.61,170.16,170.75,92300.0],["2016-07-12",170.58,172.17,169.5,169.59,150500.0],["2016-07-13",169.91,171.63,168.89,169.69,98000.0],["2016-07-14",170.21,171.64,166.25,167.56,110500.0],["2016-07-15",168.69,170.0,166.65,169.5,64200.0],["2016-07-18",168.86,168.97,165.74,166.71,133400.0],["2016-07-19",166.75,168.04,163.72,164.67,142500.0],["2016-07-20",164.11,167.09,162.2,165.99,142400.0],["2016-07-21",164.49,166.13,163.17,164.74,248600.0],["2016-07-22",172.0,195.35,170.0,190.16,1152700.0],["2016-07-25",188.14,188.44,179.7,181.65,465900.0],["2016-07-26",181.14,185.76,178.54,183.38,184700.0],["2016-07-27",184.33,186.17,178.69,180.21,239200.0],["2016-07-28",181.13,182.68,179.16,180.17,140400.0],["2016-07-29",180.0,186.44,179.76,182.88,241700.0],["2016-08-01",183.37,183.59,179.59,182.16,150000.0],["2016-08-02",181.05,183.12,179.88,179.91,94600.0],["2016-08-03",180.16,180.16,175.96,178.3,99100.0],["2016-08-04",178.38,180.61,177.51,179.45,102500.0],["2016-08-05",179.44,180.89,178.53,179.45,79500.0],["2016-08-08",178.64,181.39,178.34,179.62,90900.0],["2016-08-09",180.04,180.83,178.98,180.11,72100.0],["2016-08-10",181.32,181.88,179.24,181.64,60100.0],["2016-08-11",181.91,187.39,181.51,184.02,84000.0],["2016-08-12",183.96,184.57,181.33,182.78,49200.0],["2016-08-15",183.01,188.1,183.01,186.55,122100.0],["2016-08-16",186.69,194.11,185.25,191.47,255300.0],["2016-08-17",191.92,192.96,184.5,186.61,126100.0],["2016-08-18",185.64,190.19,185.64,189.05,133800.0],["2016-08-19",188.5,189.59,186.24,188.82,138600.0],["2016-08-22",188.59,191.34,187.24,189.2,97800.0],["2016-08-23",189.9,191.17,188.49,190.47,167400.0],["2016-08-24",189.59,193.56,188.13,191.79,158500.0],["2016-08-25",192.23,194.57,190.46,190.91,144000.0],["2016-08-26",191.55,194.98,190.04,192.05,223800.0],["2016-08-29",191.34,192.98,190.05,190.28,182000.0],["2016-08-30",189.63,190.15,183.65,185.06,206000.0],["2016-08-31",184.47,185.49,182.52,182.65,155800.0],["2016-09-01",181.76,183.9,180.15,182.2,82200.0],["2016-09-02",182.43,186.24,182.3,186.06,170000.0],["2016-09-06",186.94,186.94,182.08,184.15,151200.0],["2016-09-07",183.28,184.32,181.08,183.08,254600.0],["2016-09-08",183.11,183.11,178.26,179.88,268400.0],["2016-09-09",178.19,179.19,172.57,174.25,338700.0],["2016-09-12",174.2,176.5,173.38,174.64,179900.0],["2016-09-13",174.06,174.56,161.77,168.5,475000.0],["2016-09-14",169.57,169.86,163.9,165.17,228900.0],["2016-09-15",165.12,165.53,163.57,164.5,237200.0],["2016-09-16",162.86,165.55,159.01,162.15,366200.0],["2016-09-19",162.66,162.66,157.62,158.19,160200.0],["2016-09-20",158.44,158.44,151.17,153.4,350000.0],["2016-09-21",151.74,153.85,146.87,151.06,516400.0],["2016-09-22",151.98,154.79,150.51,151.32,249200.0],["2016-09-23",151.18,154.87,149.74,152.3,183100.0],["2016-09-26",151.12,152.52,149.73,149.76,263600.0],["2016-09-27",149.64,153.44,149.64,150.29,221700.0],["2016-09-28",150.95,152.62,148.1,150.79,218300.0],["2016-09-29",150.62,152.48,148.75,151.61,192500.0],["2016-09-30",150.97,156.75,150.97,155.26,261700.0],["2016-10-03",154.88,155.76,153.15,154.66,213900.0],["2016-10-04",154.56,156.27,151.95,153.3,171000.0],["2016-10-05",154.18,156.92,153.09,155.03,147300.0],["2016-10-06",153.9,156.39,152.04,155.47,111600.0],["2016-10-07",155.09,157.63,155.09,157.44,129200.0],["2016-10-10",156.71,157.43,155.09,156.9,145400.0],["2016-10-11",157.47,159.59,157.13,158.22,135800.0],["2016-10-12",158.85,164.7,158.4,162.8,205300.0],["2016-10-13",161.46,164.6,160.1,163.18,194800.0],["2016-10-14",157.99,159.64,152.0,155.41,465200.0],["2016-10-17",156.55,156.63,153.2,155.1,233900.0],["2016-10-18",157.0,159.78,156.7,158.1,220800.0],["2016-10-19",158.0,161.0,156.0,160.65,245700.0],["2016-10-20",160.7,161.3,154.35,156.25,385800.0],["2016-10-21",149.1,165.4,145.3,163.0,944600.0],["2016-10-24",165.0,167.15,163.0,165.2,380300.0],["2016-10-25",166.5,166.8,162.5,163.2,231700.0],["2016-10-26",163.6,164.24,158.2,159.4,197900.0],["2016-10-27",159.9,160.95,155.0,156.0,201200.0],["2016-10-28",155.9,159.55,155.85,157.6,168400.0],["2016-10-31",157.45,159.0,154.8,155.25,141700.0],["2016-11-01",155.2,156.25,154.75,155.6,178000.0],["2016-11-02",155.65,158.5,155.25,155.55,161000.0],["2016-11-03",155.6,156.8,154.7,155.6,202200.0],["2016-11-04",156.65,158.3,155.45,156.8,173600.0],["2016-11-07",159.1,160.35,157.6,160.05,157400.0],["2016-11-08",160.1,163.8,158.71,162.65,185000.0],["2016-11-09",157.75,165.65,157.05,164.15,222300.0],["2016-11-10",164.05,168.5,162.82,168.35,235200.0],["2016-11-11",168.05,175.95,167.0,173.45,295700.0],["2016-11-14",174.5,176.5,172.85,175.3,275200.0],["2016-11-15",175.5,176.64,170.4,171.75,257500.0],["2016-11-16",171.15,172.1,167.1,167.35,160000.0],["2016-11-17",166.95,168.4,162.8,165.2,206600.0],["2016-11-18",164.85,166.85,164.74,165.8,106300.0],["2016-11-21",165.85,170.6,165.85,169.35,106900.0],["2016-11-22",169.3,172.45,168.8,172.3,106200.0],["2016-11-23",171.65,174.7,171.5,174.05,124700.0],["2016-11-25",174.7,176.4,174.3,174.9,44000.0],["2016-11-28",175.55,178.0,174.48,177.7,108600.0],["2016-11-29",177.55,180.45,176.45,178.0,217200.0],["2016-11-30",178.1,179.3,172.95,173.1,178900.0],["2016-12-01",172.7,174.65,170.01,170.7,159900.0],["2016-12-02",170.55,174.9,170.55,173.0,113900.0],["2016-12-05",173.25,176.67,173.25,175.0,122100.0],["2016-12-06",174.55,175.3,171.7,174.4,115700.0],["2016-12-07",174.15,176.35,172.9,175.75,130000.0],["2016-12-08",175.4,176.05,171.55,174.95,146300.0],["2016-12-09",174.6,176.5,172.1,173.55,181800.0],["2016-12-12",173.5,173.5,167.86,172.15,158300.0],["2016-12-13",171.95,172.4,169.0,171.8,171000.0],["2016-12-14",171.45,173.15,168.43,169.35,143400.0],["2016-12-15",169.05,169.93,167.4,169.2,152900.0],["2016-12-16",169.05,170.7,164.65,170.25,250000.0],["2016-12-19",170.95,173.85,170.75,172.2,168100.0],["2016-12-20",171.95,172.3,168.2,169.1,144200.0],["2016-12-21",168.65,170.85,167.0,167.35,98800.0],["2016-12-22",167.1,167.75,164.35,166.65,123000.0],["2016-12-23",166.9,171.3,166.85,169.6,87300.0],["2016-12-27",169.15,172.5,169.0,171.6,75900.0],["2016-12-28",171.5,172.5,168.65,169.3,100700.0],["2016-12-29",169.75,170.9,167.9,169.95,109100.0],["2016-12-30",170.0,170.05,167.9,169.85,107000.0],["2017-01-03",170.7,171.75,167.7,170.4,142400.0],["2017-01-04",171.3,175.6,170.95,174.9,95700.0],["2017-01-05",173.4,174.8,171.95,172.25,81300.0],["2017-01-06",172.5,174.18,171.2,171.35,76100.0],["2017-01-09",164.45,167.1,157.55,161.3,340600.0],["2017-01-10",161.0,162.8,159.8,160.6,159300.0],["2017-01-11",160.95,160.95,156.3,156.6,177600.0],["2017-01-12",156.6,157.95,154.6,157.3,153600.0],["2017-01-13",157.6,159.4,156.9,158.6,62500.0],["2017-01-17",158.45,160.0,156.5,156.95,113500.0],["2017-01-18",156.75,157.23,154.25,155.35,145300.0],["2017-01-19",154.75,155.0,152.7,153.2,156500.0],["2017-01-20",153.15,157.0,153.15,154.75,133800.0],["2017-01-23",154.55,156.81,154.5,155.9,136800.0],["2017-01-24",155.95,158.35,154.7,156.95,78100.0],["2017-01-25",156.9,157.3,155.9,156.15,73300.0],["2017-01-26",154.1,155.7,152.8,154.85,86300.0],["2017-01-27",154.8,155.9,152.7,153.85,85500.0],["2017-01-30",153.55,154.85,151.7,153.25,86800.0],["2017-01-31",153.25,154.15,152.1,153.7,88500.0],["2017-02-01",154.05,154.85,152.5,153.7,89800.0],["2017-02-02",153.7,156.8,153.0,156.3,137800.0],["2017-02-03",156.5,158.85,154.75,155.0,115300.0],["2017-02-06",154.4,155.8,154.2,155.7,117300.0],["2017-02-07",156.0,156.45,154.5,155.6,124100.0],["2017-02-08",155.5,159.4,155.5,157.55,298200.0],["2017-02-09",157.75,162.65,157.75,162.5,240100.0],["2017-02-10",162.9,166.25,162.0,162.5,104700.0],["2017-02-13",163.35,164.0,161.75,162.2,89600.0],["2017-02-14",161.7,165.7,159.45,165.2,255900.0],["2017-02-15",164.65,168.45,164.65,166.55,119700.0],["2017-02-16",166.45,167.25,164.2,164.95,162000.0],["2017-02-17",163.95,172.15,163.95,169.75,228700.0],["2017-02-21",169.9,171.15,166.85,168.75,145900.0],["2017-02-22",168.75,171.85,166.5,166.85,155400.0],["2017-02-23",161.1,166.25,154.6,157.9,754100.0],["2017-02-24",157.65,160.0,155.7,159.2,185100.0],["2017-02-27",158.0,159.3,155.65,157.65,292400.0],["2017-02-28",157.1,159.7,155.1,158.65,223600.0],["2017-03-01",160.0,162.6,159.4,160.8,146700.0],["2017-03-02",160.65,161.9,159.6,161.45,165400.0],["2017-03-03",161.7,162.45,160.53,161.35,102000.0],["2017-03-06",160.65,160.65,154.8,155.0,143800.0],["2017-03-07",155.0,155.4,152.5,154.75,173800.0],["2017-03-08",154.25,156.65,153.55,153.6,106100.0],["2017-03-09",153.0,153.15,150.85,151.8,166100.0],["2017-03-10",152.7,152.7,146.25,146.6,1037900.0],["2017-03-13",146.75,147.15,145.6,146.95,233300.0],["2017-03-14",146.65,146.65,144.75,145.9,276100.0],["2017-03-15",146.55,148.35,145.45,148.05,260400.0],["2017-03-16",148.2,149.65,147.35,148.35,114000.0],["2017-03-17",148.8,150.58,148.2,149.4,251500.0],["2017-03-20",149.4,150.2,148.0,149.1,96100.0],["2017-03-21",149.7,149.9,148.15,148.35,102000.0],["2017-03-22",148.45,149.5,147.45,149.3,117100.0],["2017-03-23",149.25,150.1,147.95,148.95,139800.0],["2017-03-24",149.1,151.3,148.95,149.1,89500.0],["2017-03-27",148.4,149.7,147.2,149.2,98900.0],["2017-03-28",148.55,149.15,141.55,144.9,239400.0],["2017-03-29",144.9,146.65,142.6,145.45,96800.0],["2017-03-30",145.4,146.25,144.45,145.7,60400.0],["2017-03-31",145.85,146.3,144.5,144.65,77200.0],["2017-04-03",144.9,146.45,144.05,144.6,130000.0],["2017-04-04",144.2,145.05,139.45,141.95,162300.0],["2017-04-05",142.5,142.55,140.07,140.35,143600.0],["2017-04-06",141.1,142.3,139.95,141.4,132600.0],["2017-04-07",140.95,140.95,137.65,139.9,177900.0],["2017-04-10",139.8,143.65,139.25,142.3,135600.0],["2017-04-11",141.9,141.9,139.2,141.45,142500.0],["2017-04-12",141.2,141.7,137.8,139.5,157500.0],["2017-04-13",139.1,139.8,135.1,139.05,130600.0],["2017-04-17",139.6,140.25,137.7,139.95,134000.0],["2017-04-18",139.5,141.4,138.25,139.6,135000.0],["2017-04-19",140.0,141.45,138.65,141.1,117900.0],["2017-04-20",141.0,141.65,137.3,138.45,147600.0],["2017-04-21",138.45,140.5,137.7,139.05,146600.0],["2017-04-24",140.3,142.2,139.1,142.05,145500.0],["2017-04-25",142.7,145.15,142.4,144.3,146700.0],["2017-04-26",144.2,146.55,141.55,141.85,240100.0],["2017-04-27",139.0,145.4,135.8,140.8,468900.0],["2017-04-28",144.35,149.7,143.6,144.35,408300.0],["2017-05-01",144.1,146.1,142.0,144.2,214900.0],["2017-05-02",144.2,144.2,140.15,140.95,235700.0],["2017-05-03",140.3,140.41,136.0,138.3,246000.0],["2017-05-04",138.5,142.8,138.5,142.75,151400.0],["2017-05-05",143.2,148.0,142.35,146.35,214800.0],["2017-05-08",146.1,149.5,144.36,148.6,249700.0],["2017-05-09",148.75,148.75,141.0,141.35,270100.0],["2017-05-10",141.55,144.65,140.45,143.35,319800.0],["2017-05-11",143.1,145.25,143.0,144.9,168800.0],["2017-05-12",144.7,144.91,141.8,143.15,180400.0],["2017-05-15",143.7,145.9,142.9,143.15,160200.0],["2017-05-16",143.25,143.75,141.35,141.75,87300.0],["2017-05-17",141.75,141.75,139.15,140.05,167300.0],["2017-05-18",140.4,141.0,138.55,140.25,91900.0],["2017-05-19",140.2,143.6,138.9,143.15,97800.0],["2017-05-22",142.95,145.65,142.25,143.45,99500.0],["2017-05-23",143.35,145.5,142.75,143.55,120300.0],["2017-05-24",143.25,145.5,141.7,145.25,86100.0],["2017-05-25",146.0,146.0,143.9,143.95,98600.0],["2017-05-26",143.85,145.45,143.0,144.85,72900.0],["2017-05-30",144.35,144.65,142.95,143.6,103600.0],["2017-05-31",143.55,143.9,142.23,142.75,89900.0],["2017-06-01",143.15,145.85,142.0,145.85,101800.0],["2017-06-02",145.5,145.5,143.0,143.9,152000.0],["2017-06-05",143.3,146.45,141.81,146.2,102300.0],["2017-06-06",145.8,145.8,143.55,144.25,83700.0],["2017-06-07",144.25,144.36,140.9,141.4,120200.0],["2017-06-08",140.0,140.64,136.13,136.35,200400.0],["2017-06-09",135.6,138.2,135.6,137.55,192100.0],["2017-06-12",137.0,138.3,134.9,135.9,303800.0],["2017-06-13",136.5,136.5,133.55,135.45,176400.0],["2017-06-14",136.05,136.15,134.35,134.65,136500.0],["2017-06-15",134.3,134.55,132.75,133.7,145900.0],["2017-06-16",132.6,133.15,131.6,132.95,205200.0],["2017-06-19",133.45,133.95,131.9,132.7,127000.0],["2017-06-20",132.5,133.7,132.25,132.4,109000.0],["2017-06-21",132.35,132.35,129.5,129.95,133500.0],["2017-06-22",130.35,130.85,128.7,130.55,136500.0],["2017-06-23",130.4,131.3,129.5,130.7,126600.0],["2017-06-26",131.05,131.24,129.38,129.95,135400.0],["2017-06-27",129.95,131.07,129.05,129.9,110100.0],["2017-06-28",130.15,133.9,130.15,132.35,122100.0],["2017-06-29",133.0,135.55,131.6,133.3,150400.0],["2017-06-30",133.55,134.5,132.1,132.15,109900.0],["2017-07-03",132.4,135.45,132.05,134.05,73800.0],["2017-07-05",133.55,134.95,133.1,133.5,143600.0],["2017-07-06",133.7,134.4,132.7,132.8,121500.0],["2017-07-07",133.0,133.9,130.95,131.75,69900.0],["2017-07-10",131.9,133.7,131.45,132.6,73800.0],["2017-07-11",133.0,133.13,131.65,132.15,72400.0],["2017-07-12",132.9,134.25,132.25,133.0,139100.0],["2017-07-13",133.2,133.2,130.55,130.75,108700.0],["2017-07-14",131.3,133.9,131.3,131.75,98700.0],["2017-07-17",132.0,134.03,131.44,132.7,104300.0],["2017-07-18",132.75,133.35,131.85,132.8,67300.0],["2017-07-19",131.95,132.25,128.85,131.45,186700.0],["2017-07-20",131.9,133.95,130.6,132.5,92600.0],["2017-07-21",133.15,137.6,132.85,137.3,218700.0],["2017-07-24",133.55,134.0,128.75,130.5,333900.0],["2017-07-25",130.9,135.35,130.65,134.5,222100.0],["2017-07-26",134.25,134.85,133.28,133.95,89100.0],["2017-07-27",134.55,136.8,133.5,135.65,183000.0],["2017-07-28",150.05,165.8,150.05,154.05,1302700.0],["2017-07-31",154.75,160.0,154.45,156.8,585300.0],["2017-08-01",157.3,159.8,156.7,158.35,310300.0],["2017-08-02",158.1,158.1,152.0,154.25,228500.0],["2017-08-03",154.65,156.15,150.85,150.95,172900.0],["2017-08-04",151.4,152.6,148.25,148.45,121000.0],["2017-08-07",148.55,151.6,148.0,150.75,174300.0],["2017-08-08",150.55,153.7,148.9,149.45,163600.0],["2017-08-09",149.3,151.45,147.55,150.15,147200.0],["2017-08-10",149.85,150.75,147.3,147.95,154200.0],["2017-08-11",146.75,148.55,146.35,147.65,137500.0],["2017-08-14",147.8,150.15,146.4,148.75,89600.0],["2017-08-15",148.65,150.2,148.15,149.3,72500.0],["2017-08-16",150.15,150.45,149.15,149.45,117400.0],["2017-08-17",149.15,150.75,147.35,148.0,123500.0],["2017-08-18",147.45,147.45,145.75,146.0,116600.0],["2017-08-21",146.0,146.7,145.16,145.3,127600.0],["2017-08-22",145.65,147.15,145.05,146.55,122900.0],["2017-08-23",146.4,147.2,145.4,146.05,90200.0],["2017-08-24",146.2,146.2,144.6,145.25,143200.0],["2017-08-25",145.8,148.4,145.0,148.25,132300.0],["2017-08-28",148.45,149.73,146.95,148.8,200600.0],["2017-08-29",148.05,152.05,147.4,151.8,173000.0],["2017-08-30",151.85,152.35,149.55,150.5,72100.0],["2017-08-31",150.9,152.0,148.5,149.0,119900.0],["2017-09-01",148.8,149.95,145.25,148.35,171300.0],["2017-09-05",148.3,152.05,148.3,149.5,134000.0],["2017-09-06",149.95,151.15,148.95,149.55,181300.0],["2017-09-07",149.95,151.0,147.85,148.6,102200.0],["2017-09-08",148.7,152.0,147.9,150.45,131600.0],["2017-09-11",150.65,153.4,150.65,152.35,80100.0],["2017-09-12",152.15,156.3,152.0,154.35,118500.0],["2017-09-13",154.05,155.45,152.88,154.1,99900.0],["2017-09-14",154.4,154.9,153.13,153.5,103600.0],["2017-09-15",152.75,154.15,151.8,152.2,234100.0],["2017-09-18",152.15,154.4,151.9,152.75,84300.0],["2017-09-19",152.9,153.39,150.57,152.45,73600.0],["2017-09-20",151.9,154.2,151.5,152.6,152600.0],["2017-09-21",152.0,152.95,150.8,151.6,108100.0],["2017-09-22",151.5,154.7,151.25,154.25,96900.0],["2017-09-25",154.3,155.7,152.85,153.0,118100.0],["2017-09-26",159.05,163.65,156.38,161.65,353100.0],["2017-09-27",161.7,163.3,160.05,161.9,171700.0],["2017-09-28",162.3,162.3,158.35,159.0,105700.0],["2017-09-29",159.15,159.2,155.76,156.2,133400.0],["2017-10-02",156.3,158.25,155.75,157.8,123300.0],["2017-10-03",158.0,162.55,157.1,161.5,254500.0],["2017-10-04",161.9,167.75,161.1,167.15,289000.0],["2017-10-05",168.15,170.9,166.6,167.6,213700.0],["2017-10-06",166.35,167.0,164.35,165.2,118000.0],["2017-10-09",165.0,167.8,164.8,166.8,100100.0],["2017-10-10",167.2,168.5,164.65,168.0,159700.0],["2017-10-11",168.8,171.4,168.1,171.15,238900.0],["2017-10-12",170.3,172.75,169.4,172.3,115800.0],["2017-10-13",172.75,175.0,172.3,173.75,133800.0],["2017-10-16",173.9,177.5,173.65,176.7,293100.0],["2017-10-17",176.15,180.0,174.95,178.85,381200.0],["2017-10-18",179.8,180.15,177.05,178.6,196400.0],["2017-10-19",178.4,181.1,177.6,178.15,172400.0],["2017-10-20",178.65,178.65,171.8,172.85,205500.0],["2017-10-23",172.25,175.75,171.95,175.55,153400.0],["2017-10-24",175.1,178.45,175.0,178.0,157500.0],["2017-10-25",178.6,181.0,176.1,180.0,232200.0],["2017-10-26",179.7,181.2,175.35,176.05,311500.0],["2017-10-27",174.25,174.7,165.4,167.25,455300.0],["2017-10-30",167.25,173.2,167.15,172.0,253200.0],["2017-10-31",171.9,179.85,171.2,178.05,255100.0],["2017-11-01",178.25,180.9,176.8,178.3,158800.0],["2017-11-02",178.1,178.55,171.9,174.7,155200.0],["2017-11-03",174.7,176.2,173.3,173.5,86500.0],["2017-11-06",172.65,175.1,170.75,172.95,97000.0],["2017-11-07",174.4,176.35,170.95,173.65,104000.0],["2017-11-08",173.25,175.85,170.56,174.75,86100.0],["2017-11-09",174.05,177.2,174.05,176.1,91000.0],["2017-11-10",176.0,177.75,175.3,176.4,112700.0],["2017-11-13",168.2,174.85,168.05,173.2,140800.0],["2017-11-14",172.6,173.25,170.35,173.0,95600.0],["2017-11-15",172.35,172.55,169.55,170.2,125100.0],["2017-11-16",170.75,174.55,170.75,171.9,94300.0],["2017-11-17",171.15,176.1,170.55,174.6,109600.0],["2017-11-20",174.85,177.8,174.85,176.5,98600.0],["2017-11-21",176.95,179.1,176.0,178.55,103000.0],["2017-11-22",178.65,178.65,176.31,177.15,70600.0],["2017-11-24",177.5,179.55,174.1,177.7,44900.0],["2017-11-27",177.95,178.75,175.1,178.05,55800.0],["2017-11-28",178.05,180.95,176.25,180.6,117500.0],["2017-11-29",180.7,181.4,177.18,178.5,110800.0],["2017-11-30",178.6,180.25,174.16,179.85,107300.0],["2017-12-01",180.3,183.5,179.15,182.25,85800.0],["2017-12-04",184.0,189.4,183.0,185.65,160800.0],["2017-12-05",186.0,186.65,182.2,184.4,83900.0],["2017-12-06",184.2,188.7,180.0,188.7,164900.0],["2017-12-07",188.1,190.8,186.2,189.95,163000.0],["2017-12-08",190.2,194.3,188.25,194.0,178100.0],["2017-12-11",193.7,194.15,190.05,193.0,110400.0],["2017-12-12",193.0,193.65,186.75,186.75,176300.0],["2017-12-13",186.75,189.65,184.65,184.9,174900.0],["2017-12-14",184.55,187.5,183.58,185.0,177800.0],["2017-12-15",184.8,188.7,184.8,187.45,239300.0],["2017-12-18",191.3,193.7,188.45,189.6,258200.0],["2017-12-19",190.75,190.75,185.5,186.75,239000.0],["2017-12-20",187.9,191.0,186.7,189.1,208100.0],["2017-12-21",190.0,193.2,189.23,190.9,199600.0],["2017-12-22",192.2,193.8,191.2,191.3,131100.0],["2017-12-26",192.1,196.9,191.81,194.5,112900.0],["2017-12-27",195.4,197.05,193.25,194.6,115900.0],["2017-12-28",195.65,195.65,190.65,190.9,154000.0],["2017-12-29",191.45,193.95,190.9,191.1,114300.0],["2018-01-02",190.0,190.54,186.6,190.0,191100.0],["2018-01-03",190.05,191.65,186.65,186.95,98500.0],["2018-01-04",187.45,189.2,186.5,187.9,111600.0],["2018-01-05",187.45,188.35,185.65,187.35,105400.0],["2018-01-08",187.0,188.55,184.64,188.0,135300.0],["2018-01-09",187.5,193.0,187.4,191.8,128900.0],["2018-01-10",192.4,193.95,189.95,193.75,112200.0],["2018-01-11",193.7,195.0,190.55,192.65,94700.0],["2018-01-12",193.0,194.9,190.4,190.5,133800.0],["2018-01-16",191.0,193.35,190.0,190.2,94700.0],["2018-01-17",190.15,192.75,189.05,191.1,111900.0],["2018-01-18",190.9,191.9,187.9,188.85,114500.0],["2018-01-19",188.45,190.1,187.7,188.9,139200.0],["2018-01-22",188.0,189.1,187.0,188.1,71300.0],["2018-01-23",187.5,192.85,185.65,190.55,170500.0],["2018-01-24",190.8,191.05,187.7,188.4,93500.0],["2018-01-25",188.35,188.8,185.05,186.0,134700.0],["2018-01-26",186.3,189.95,186.0,189.65,164200.0],["2018-01-29",189.65,192.15,189.05,191.45,138900.0],["2018-01-30",191.2,192.65,190.3,190.3,85300.0],["2018-01-31",191.25,191.95,188.6,189.85,100600.0],["2018-02-01",190.15,191.42,188.0,190.9,68000.0],["2018-02-02",189.4,189.55,184.01,185.3,141600.0],["2018-02-05",184.95,186.15,179.05,180.75,167900.0],["2018-02-06",179.4,184.25,175.3,182.45,168500.0],["2018-02-07",182.45,183.7,177.45,177.95,120700.0],["2018-02-08",184.8,184.8,179.7,179.75,164600.0],["2018-02-09",181.45,182.8,179.45,181.35,149200.0],["2018-02-12",182.05,189.55,181.55,188.5,143100.0],["2018-02-13",187.25,189.8,184.6,187.75,109500.0],["2018-02-14",187.55,192.6,186.4,191.75,113000.0],["2018-02-15",193.0,201.8,192.78,200.05,245600.0],["2018-02-16",200.2,202.35,199.35,200.7,159200.0],["2018-02-20",199.45,199.85,192.8,193.25,173000.0],["2018-02-21",194.05,198.75,192.9,193.25,156900.0],["2018-02-22",183.75,190.2,166.4,166.9,635400.0],["2018-02-23",167.0,171.65,167.0,170.05,220500.0],["2018-02-26",170.1,172.15,167.65,169.3,136400.0],["2018-02-27",168.95,169.75,165.2,168.0,176300.0],["2018-02-28",168.5,169.75,162.85,163.05,220100.0],["2018-03-01",163.75,164.4,160.4,164.15,162100.0],["2018-03-02",163.6,164.6,161.25,164.55,123700.0],["2018-03-05",164.0,167.2,163.95,166.85,130800.0],["2018-03-06",167.35,170.45,167.35,169.9,144200.0],["2018-03-07",169.2,171.45,167.3,171.0,112400.0],["2018-03-08",171.65,178.0,171.63,177.7,212700.0],["2018-03-09",178.5,182.05,175.2,181.7,194000.0],["2018-03-12",181.75,183.3,178.25,180.65,99900.0],["2018-03-13",181.6,183.15,179.85,180.0,131200.0],["2018-03-14",180.0,182.2,179.3,181.8,105400.0],["2018-03-15",181.95,182.25,178.35,179.0,113000.0],["2018-03-16",179.0,181.9,178.7,180.5,137300.0],["2018-03-19",180.35,181.25,178.45,178.75,123900.0],["2018-03-20",179.4,183.95,179.4,183.45,199600.0],["2018-03-21",183.75,187.55,182.25,185.15,140200.0],["2018-03-22",184.55,187.35,182.5,182.85,115400.0],["2018-03-23",183.05,188.9,183.05,186.8,196000.0],["2018-03-26",187.9,190.45,185.55,186.55,163700.0],["2018-03-27",187.5,189.2,186.0,187.0,117900.0],["2018-03-28",187.0,190.0,185.78,189.25,118500.0],["2018-03-29",190.75,192.85,188.9,189.05,154100.0],["2018-04-02",188.45,189.7,185.95,187.45,141500.0],["2018-04-03",188.5,195.85,188.48,194.35,168500.0],["2018-04-04",196.95,208.75,195.65,204.5,390400.0],["2018-04-05",205.65,205.65,201.7,202.35,146800.0],["2018-04-06",202.45,203.92,198.75,203.15,110800.0],["2018-04-09",204.3,204.95,202.32,203.25,113600.0],["2018-04-10",205.0,212.4,204.43,211.45,226400.0],["2018-04-11",210.5,216.95,210.05,216.75,166400.0],["2018-04-12",217.9,219.23,215.01,215.15,123100.0],["2018-04-13",215.7,216.0,212.05,212.65,109600.0],["2018-04-16",220.0,220.8,214.25,219.55,195800.0],["2018-04-17",221.55,223.5,220.8,222.05,105600.0],["2018-04-18",222.55,226.0,222.05,225.0,134400.0],["2018-04-19",226.0,227.75,220.65,224.05,167700.0],["2018-04-20",223.2,224.1,219.85,220.5,162800.0],["2018-04-23",220.85,222.15,218.25,220.8,106200.0],["2018-04-24",222.8,222.8,216.2,218.2,111600.0],["2018-04-25",218.95,218.95,215.05,217.05,300700.0],["2018-04-26",226.5,237.0,215.4,216.55,483400.0],["2018-04-27",217.8,230.05,217.75,229.3,197500.0],["2018-04-30",228.5,228.5,222.25,224.15,181800.0],["2018-05-01",224.15,225.75,221.2,225.0,126100.0],["2018-05-02",223.25,228.3,221.05,227.8,196500.0],["2018-05-03",227.15,231.5,226.55,227.3,107000.0],["2018-05-04",226.65,230.75,225.5,227.05,91500.0],["2018-05-07",227.25,229.4,225.5,226.1,92600.0],["2018-05-08",226.55,233.45,226.55,231.15,132600.0],["2018-05-09",230.9,231.8,228.1,230.35,122900.0],["2018-05-10",230.25,234.45,230.05,232.95,94900.0],["2018-05-11",231.8,234.8,228.45,232.3,66800.0],["2018-05-14",232.45,233.7,231.45,232.45,55000.0],["2018-05-15",231.7,239.35,230.9,237.25,146000.0],["2018-05-16",237.35,240.0,237.35,238.9,78100.0],["2018-05-17",238.45,241.5,236.9,240.85,107000.0],["2018-05-18",241.65,243.5,239.75,242.45,96700.0],["2018-05-21",243.2,246.75,243.15,244.1,112100.0],["2018-05-22",245.3,245.85,239.05,239.35,64000.0],["2018-05-23",240.1,243.8,239.55,240.85,110100.0],["2018-05-24",241.25,242.1,240.2,241.55,69300.0],["2018-05-25",241.0,243.25,238.95,240.05,91100.0],["2018-05-29",238.75,249.65,238.75,248.75,123700.0],["2018-05-30",250.0,257.9,248.55,256.0,154200.0],["2018-05-31",255.75,255.9,252.2,253.85,103200.0],["2018-06-01",254.9,256.0,251.9,255.0,97800.0],["2018-06-04",257.0,260.3,255.45,260.15,100500.0],["2018-06-05",261.0,263.35,258.5,261.05,124100.0],["2018-06-06",261.5,261.75,258.85,259.85,127800.0],["2018-06-07",259.5,260.35,251.15,251.75,152600.0],["2018-06-08",252.5,263.05,252.5,259.15,139100.0],["2018-06-11",259.0,264.35,259.0,263.95,115900.0],["2018-06-12",264.2,274.7,264.2,273.8,198600.0],["2018-06-13",276.0,283.15,271.64,279.5,226700.0],["2018-06-14",279.5,286.4,278.0,285.75,163600.0],["2018-06-15",281.95,291.85,281.0,291.05,194600.0],["2018-06-18",291.6,292.7,284.6,287.4,216100.0],["2018-06-19",285.7,289.0,280.9,282.85,194600.0],["2018-06-20",283.8,289.95,282.0,287.8,215600.0],["2018-06-21",289.85,294.95,285.65,293.75,169000.0],["2018-06-22",295.0,302.75,294.7,300.9,215500.0],["2018-06-25",300.9,305.6,300.6,302.1,118100.0],["2018-06-26",300.95,307.0,300.95,302.55,137000.0],["2018-06-27",303.15,304.7,289.35,291.45,221600.0],["2018-06-28",291.75,300.45,290.15,299.3,165900.0],["2018-06-29",298.95,302.65,292.75,299.7,147200.0],["2018-07-02",299.8,304.11,297.3,302.35,124600.0],["2018-07-03",303.0,303.82,297.6,301.3,103900.0],["2018-07-05",303.75,306.55,296.05,304.95,135500.0],["2018-07-06",305.0,306.4,301.75,302.65,95300.0],["2018-07-09",306.05,307.45,301.95,307.4,71600.0],["2018-07-10",307.5,311.45,300.0,305.65,179900.0],["2018-07-11",306.0,311.25,304.43,306.0,91400.0],["2018-07-12",307.25,315.25,307.25,313.2,136800.0],["2018-07-13",313.9,327.85,313.9,326.2,187600.0],["2018-07-16",326.3,329.6,318.7,320.1,160900.0],["2018-07-17",319.85,326.4,319.35,320.5,75800.0],["2018-07-18",320.65,320.65,311.45,314.5,150100.0],["2018-07-19",313.8,319.5,311.1,318.2,129300.0],["2018-07-20",319.7,324.95,319.7,323.9,134000.0],["2018-07-23",323.6,327.85,320.0,327.15,106500.0],["2018-07-24",327.5,329.0,321.15,322.9,91300.0],["2018-07-25",314.5,329.95,312.25,327.1,171300.0],["2018-07-26",325.25,327.99,308.2,311.7,228100.0],["2018-07-27",264.1,280.25,263.5,277.55,800200.0],["2018-07-30",277.2,278.4,268.4,274.85,267800.0],["2018-07-31",274.8,276.68,269.85,274.95,221300.0],["2018-08-01",274.7,280.25,268.05,268.6,149300.0],["2018-08-02",266.9,270.45,264.7,265.25,155800.0],["2018-08-03",264.4,276.15,264.0,275.6,143100.0],["2018-08-06",274.05,276.0,270.65,270.9,66000.0],["2018-08-07",272.05,272.1,267.8,268.4,98500.0],["2018-08-08",266.95,272.55,266.3,270.9,77200.0],["2018-08-09",269.75,279.5,266.15,277.85,80600.0],["2018-08-10",276.55,282.65,275.85,278.5,69400.0],["2018-08-13",280.05,283.05,276.25,280.25,64100.0],["2018-08-14",284.55,293.0,283.5,291.3,81200.0],["2018-08-15",289.2,289.2,278.3,285.55,77200.0],["2018-08-16",287.1,289.15,284.4,286.05,46800.0],["2018-08-17",284.7,292.2,283.25,291.1,71500.0],["2018-08-20",291.0,297.15,290.0,295.0,93100.0],["2018-08-21",296.25,300.45,294.43,296.55,86500.0],["2018-08-22",294.8,300.44,294.2,299.35,68800.0],["2018-08-23",299.5,313.8,299.5,307.7,115700.0],["2018-08-24",308.1,318.9,307.75,312.45,82700.0],["2018-08-27",316.0,316.0,302.0,306.35,155000.0],["2018-08-28",307.05,308.1,292.9,296.3,211800.0],["2018-08-29",296.35,302.75,294.0,298.8,145500.0],["2018-08-30",297.3,305.95,295.0,298.85,117000.0],["2018-08-31",298.65,304.95,297.5,303.15,66000.0],["2018-09-04",302.65,305.45,297.05,302.75,134200.0],["2018-09-05",302.2,306.0,296.57,301.1,173300.0],["2018-09-06",302.0,311.5,296.75,310.45,102200.0],["2018-09-07",308.7,317.4,302.5,311.65,134300.0],["2018-09-10",312.4,319.6,311.5,313.7,91200.0],["2018-09-11",314.25,322.2,312.75,319.45,132200.0],["2018-09-12",319.35,324.25,316.8,323.1,83500.0],["2018-09-13",322.45,324.0,312.75,313.55,115500.0],["2018-09-14",315.0,320.3,310.0,319.2,120800.0],["2018-09-17",320.0,320.18,311.21,317.45,73500.0],["2018-09-18",316.55,317.75,311.1,315.8,167700.0],["2018-09-19",314.45,314.55,290.95,291.7,219600.0],["2018-09-20",293.2,297.15,285.5,294.95,165400.0],["2018-09-21",295.95,300.9,295.4,297.7,146000.0],["2018-09-24",296.95,298.35,288.65,296.85,110200.0],["2018-09-25",297.3,301.9,293.0,296.3,153600.0],["2018-09-26",296.95,300.65,295.25,297.7,111400.0],["2018-09-27",296.3,303.25,293.6,297.2,95500.0],["2018-09-28",297.35,297.6,286.4,287.5,116800.0],["2018-10-01",289.84,291.54,287.61,288.55,107800.0],["2018-10-02",286.3,289.65,276.18,277.13,131800.0],["2018-10-03",278.96,281.11,276.47,278.35,96100.0],["2018-10-04",278.93,283.78,276.45,283.67,115700.0],["2018-10-05",283.35,288.25,280.42,283.06,88400.0],["2018-10-08",284.13,290.0,283.62,289.22,56600.0],["2018-10-09",288.28,291.09,279.71,280.59,99700.0],["2018-10-10",280.59,281.49,269.62,270.76,159300.0],["2018-10-11",269.56,274.21,266.41,267.0,101900.0],["2018-10-12",270.35,274.99,263.45,265.79,148300.0],["2018-10-15",265.75,272.25,262.7,264.69,142800.0],["2018-10-16",263.18,276.09,260.01,271.35,180600.0],["2018-10-17",270.63,272.87,262.49,270.11,133200.0],["2018-10-18",269.95,271.74,260.19,261.7,151400.0],["2018-10-19",261.32,270.63,260.53,265.94,132800.0],["2018-10-22",266.67,283.34,266.0,280.23,234800.0],["2018-10-23",277.19,285.94,271.16,280.42,230000.0],["2018-10-24",280.32,288.19,277.72,279.3,189700.0],["2018-10-25",280.42,282.2,268.0,270.13,247600.0],["2018-10-26",282.1,288.0,263.11,278.41,289400.0],["2018-10-29",281.39,294.95,281.39,293.79,221100.0],["2018-10-30",294.53,318.25,292.97,317.6,368100.0],["2018-10-31",320.32,324.93,306.45,307.29,220500.0],["2018-11-01",309.02,311.4,292.9,296.83,173500.0],["2018-11-02",298.9,306.0,285.35,290.4,217900.0],["2018-11-05",290.54,305.6,290.45,303.93,169700.0],["2018-11-06",302.91,309.65,297.83,301.28,226200.0],["2018-11-07",303.67,307.32,296.07,306.51,74200.0],["2018-11-08",306.21,310.34,301.0,306.03,94800.0],["2018-11-09",308.25,320.0,303.1,315.37,162400.0],["2018-11-12",314.6,319.43,307.96,308.28,105300.0],["2018-11-13",308.86,312.0,304.73,308.75,128600.0],["2018-11-14",310.54,316.37,307.65,313.67,102700.0],["2018-11-15",313.82,315.11,302.84,307.7,134100.0],["2018-11-16",304.94,309.9,303.68,307.79,78100.0],["2018-11-19",307.96,311.03,303.12,307.45,113600.0],["2018-11-20",303.29,307.39,291.04,291.35,95500.0],["2018-11-21",292.44,298.41,290.75,295.93,80900.0],["2018-11-23",294.38,295.91,280.25,282.6,57900.0],["2018-11-26",285.23,285.23,276.67,280.93,95300.0],["2018-11-27",281.3,289.55,279.64,286.4,86000.0],["2018-11-28",285.17,290.97,284.84,288.71,72500.0],["2018-11-29",289.42,291.58,280.0,282.29,103000.0],["2018-11-30",281.0,283.72,271.65,274.54,176000.0],["2018-12-03",275.0,282.27,267.51,282.24,185100.0],["2018-12-04",279.96,280.0,269.04,273.36,125600.0],["2018-12-06",270.21,275.0,266.59,273.19,143900.0],["2018-12-07",273.02,273.19,264.46,265.9,100400.0],["2018-12-10",267.16,270.88,262.32,269.44,92000.0],["2018-12-11",272.0,275.0,266.01,268.97,71000.0],["2018-12-12",271.4,275.92,269.0,273.92,110300.0],["2018-12-13",268.16,270.98,259.21,269.0,192700.0],["2018-12-14",267.18,275.72,266.8,269.03,110700.0],["2018-12-17",267.88,268.87,262.1,264.72,109700.0],["2018-12-18",270.2,270.2,257.47,259.88,171200.0],["2018-12-19",260.42,261.2,249.3,252.25,93200.0],["2018-12-20",251.15,254.22,247.19,251.46,98100.0],["2018-12-21",251.73,259.99,246.72,246.98,198100.0],["2018-12-24",246.0,246.1,240.2,240.32,43800.0],["2018-12-26",242.17,249.29,240.21,249.26,110100.0],["2018-12-27",246.33,248.39,237.53,246.54,121800.0],["2018-12-28",247.87,250.16,238.21,238.82,98900.0],["2018-12-31",240.1,249.42,235.58,240.84,172200.0],["2019-01-02",237.56,237.56,231.57,235.03,198400.0],["2019-01-03",232.94,237.69,232.13,234.74,117000.0],["2019-01-04",232.02,246.32,230.93,245.88,175800.0],["2019-01-07",245.02,249.66,236.38,244.51,180500.0],["2019-01-08",245.68,245.71,236.57,239.14,163200.0],["2019-01-09",233.37,238.97,231.89,233.45,245400.0],["2019-01-10",231.86,240.41,231.86,238.03,114300.0],["2019-01-11",237.06,241.32,236.61,239.7,85100.0],["2019-01-14",238.51,242.15,237.84,238.52,105600.0],["2019-01-15",238.45,240.8,237.39,238.23,85100.0],["2019-01-16",237.95,238.57,234.47,234.56,126000.0],["2019-01-17",234.06,236.46,232.16,236.11,189900.0],["2019-01-18",235.72,245.84,235.72,240.9,83200.0],["2019-01-22",240.06,244.96,239.37,242.21,135500.0],["2019-01-23",242.45,249.89,240.6,248.96,116100.0],["2019-01-24",248.55,253.57,241.73,243.12,65200.0],["2019-01-25",244.36,249.52,244.03,248.87,84900.0],["2019-01-28",247.37,251.99,245.34,246.85,108600.0],["2019-01-29",246.85,249.67,242.33,244.83,109300.0],["2019-01-30",245.96,246.16,241.72,244.18,98700.0],["2019-01-31",244.42,249.7,243.82,249.16,113600.0],["2019-02-01",250.65,250.65,245.35,245.92,71700.0],["2019-02-04",246.19,249.61,242.47,244.28,70700.0],["2019-02-05",246.5,255.77,246.5,254.67,142400.0],["2019-02-06",253.68,254.67,247.88,251.9,90600.0],["2019-02-07",251.18,262.56,249.62,260.25,161900.0],["2019-02-08",259.47,264.56,257.53,264.08,153500.0],["2019-02-11",264.48,265.51,257.33,261.65,131900.0],["2019-02-12",262.68,268.66,257.7,268.42,127400.0],["2019-02-13",269.64,271.43,266.21,269.32,145800.0],["2019-02-14",267.14,273.08,267.14,270.52,105900.0],["2019-02-15",272.93,273.38,269.23,271.35,89700.0],["2019-02-19",270.43,272.19,266.4,268.93,129800.0],["2019-02-20",269.42,274.53,266.04,268.3,200600.0],["2019-02-21",280.52,308.83,276.0,306.75,438900.0],["2019-02-22",300.66,311.36,296.61,308.7,164000.0],["2019-02-25",307.69,307.7,301.95,304.42,137000.0],["2019-02-26",303.17,308.66,303.17,306.35,157700.0],["2019-02-27",307.96,307.96,304.15,305.67,110000.0],["2019-02-28",306.07,313.9,305.92,312.56,169800.0],["2019-03-01",314.7,315.0,304.75,304.88,139800.0],["2019-03-04",306.0,307.15,297.9,306.96,149900.0],["2019-03-05",306.4,310.4,303.29,309.55,100800.0],["2019-03-06",310.39,314.67,309.49,311.74,131300.0],["2019-03-07",312.11,316.22,311.48,312.4,117400.0],["2019-03-08",311.76,315.76,308.58,314.08,100500.0],["2019-03-11",315.45,320.14,314.1,319.09,138800.0],["2019-03-12",318.63,318.63,311.44,313.83,90300.0],["2019-03-13",314.54,318.5,311.65,315.94,125100.0],["2019-03-14",315.88,317.17,306.22,307.66,120500.0],["2019-03-15",308.57,314.75,306.4,306.62,164100.0],["2019-03-18",304.96,314.01,304.96,312.6,178600.0],["2019-03-19",314.38,314.38,299.37,302.36,166300.0],["2019-03-20",301.02,303.78,295.21,298.42,127700.0],["2019-03-21",296.3,303.26,296.3,297.16,90500.0],["2019-03-22",295.0,296.73,285.86,286.04,116600.0],["2019-03-25",285.88,290.64,285.88,286.51,85800.0],["2019-03-26",287.33,294.68,284.89,292.57,115200.0],["2019-03-27",291.43,293.03,283.62,290.92,96700.0],["2019-03-28",292.59,293.59,287.08,290.95,70600.0],["2019-03-29",292.79,298.0,290.65,294.73,108600.0],["2019-04-01",296.0,296.0,288.45,290.03,97300.0],["2019-04-02",290.13,291.89,284.47,285.61,181500.0],["2019-04-03",284.7,289.3,277.68,279.7,163700.0],["2019-04-04",280.47,286.62,280.34,284.0,138900.0],["2019-04-05",270.5,274.49,260.63,268.33,455600.0],["2019-04-08",268.1,268.1,261.5,267.81,189400.0],["2019-04-09",266.67,270.34,266.0,269.34,112300.0],["2019-04-10",269.39,274.03,267.83,268.05,119100.0],["2019-04-11",268.19,271.07,263.98,266.59,161100.0],["2019-04-12",267.77,268.88,260.19,261.27,139000.0],["2019-04-15",261.0,264.65,258.34,264.21,195000.0],["2019-04-16",264.94,270.56,264.26,268.4,179800.0],["2019-04-17",268.6,270.11,264.99,265.82,170400.0],["2019-04-18",265.82,270.26,263.36,266.97,132100.0],["2019-04-22",266.08,273.52,265.9,271.34,175100.0],["2019-04-23",270.31,281.06,270.31,277.73,239000.0],["2019-04-24",280.12,286.6,276.1,276.43,260100.0],["2019-04-25",300.0,304.68,284.34,300.0,430500.0],["2019-04-26",300.09,305.81,297.36,304.56,163500.0],["2019-04-29",304.6,308.03,302.14,304.09,174400.0],["2019-04-30",303.46,310.37,302.55,310.01,143800.0],["2019-05-01",309.82,310.0,301.58,304.75,171000.0],["2019-05-02",303.55,318.1,302.49,317.87,211200.0],["2019-05-03",319.85,338.7,319.85,328.86,289200.0],["2019-05-06",324.99,337.58,324.64,328.36,236200.0],["2019-05-07",328.0,328.0,320.22,327.9,151000.0],["2019-05-08",327.28,337.76,323.4,334.99,190500.0],["2019-05-09",332.54,337.68,328.09,332.94,174400.0],["2019-05-10",337.0,350.6,337.0,347.83,259600.0],["2019-05-13",342.87,347.77,340.99,344.38,375500.0],["2019-05-14",344.87,350.0,340.02,347.76,185400.0],["2019-05-15",345.1,353.02,341.51,343.86,160200.0],["2019-05-16",344.56,348.26,340.85,343.56,217100.0],["2019-05-17",341.12,345.99,340.34,341.69,124300.0],["2019-05-20",340.23,349.99,340.0,347.6,134900.0],["2019-05-21",349.4,349.4,341.48,346.56,92300.0],["2019-05-22",345.63,346.87,341.31,342.61,129800.0],["2019-05-23",340.88,345.5,335.36,336.94,154300.0],["2019-05-24",338.02,338.02,330.23,335.43,92500.0],["2019-05-28",335.6,338.6,331.72,335.8,120700.0],["2019-05-29",333.65,333.65,318.41,320.53,108200.0],["2019-05-30",321.06,322.7,312.54,317.73,110300.0],["2019-05-31",314.35,317.74,310.73,314.3,134600.0],["2019-06-03",313.94,315.82,306.0,315.65,113700.0],["2019-06-04",316.1,317.07,303.56,305.76,184000.0],["2019-06-05",306.86,312.71,305.7,309.88,120700.0],["2019-06-06",309.92,321.28,307.8,319.69,136900.0],["2019-06-07",322.0,328.13,319.94,320.4,82500.0],["2019-06-10",319.84,322.38,313.95,317.96,82900.0],["2019-06-11",319.39,335.94,317.48,333.56,256300.0],["2019-06-12",335.12,339.79,334.72,338.21,97400.0],["2019-06-13",339.16,342.4,337.3,341.85,85800.0],["2019-06-14",340.14,345.0,332.75,339.01,74100.0],["2019-06-17",338.11,340.21,331.97,337.56,91900.0],["2019-06-18",338.78,344.71,336.59,338.39,274500.0],["2019-06-19",338.6,343.86,332.71,338.34,121700.0],["2019-06-20",340.41,347.49,337.16,342.75,108900.0],["2019-06-21",340.98,346.81,338.64,346.34,131400.0],["2019-06-24",344.41,353.65,344.41,349.25,184600.0],["2019-06-25",350.68,366.53,350.68,361.19,322000.0],["2019-06-26",362.0,366.75,356.02,358.27,156200.0],["2019-06-27",358.37,365.95,358.37,365.53,111800.0],["2019-06-28",369.08,379.35,368.5,377.76,258800.0],["2019-07-01",380.9,386.49,375.7,380.3,199600.0],["2019-07-02",380.76,384.53,373.82,379.63,119100.0],["2019-07-03",382.34,392.5,378.99,383.38,93700.0],["2019-07-05",381.9,388.6,381.27,386.51,78000.0],["2019-07-08",386.27,390.17,386.27,388.23,98300.0],["2019-07-09",387.56,389.97,380.1,381.94,245000.0],["2019-07-10",381.05,389.91,381.05,384.73,178300.0],["2019-07-11",387.61,388.82,381.87,382.91,148400.0],["2019-07-12",389.5,400.1,383.78,396.83,201700.0],["2019-07-15",400.17,401.05,385.15,386.92,148000.0],["2019-07-16",386.48,395.15,385.0,391.03,151100.0],["2019-07-17",391.39,395.5,390.02,390.47,122200.0],["2019-07-18",390.75,394.72,389.01,389.44,108800.0],["2019-07-19",390.05,395.52,387.23,387.58,110900.0],["2019-07-22",389.28,398.05,383.44,393.85,188000.0],["2019-07-23",394.7,398.77,382.96,385.8,164300.0],["2019-07-24",385.53,392.18,379.53,385.64,141800.0],["2019-07-25",385.71,392.45,380.02,386.36,159800.0],["2019-07-26",391.77,403.01,390.0,398.5,544800.0],["2019-07-29",398.5,400.82,385.02,391.11,346600.0],["2019-07-30",389.34,394.4,380.62,386.69,215000.0],["2019-07-31",387.46,398.23,384.34,392.32,207300.0],["2019-08-01",391.0,397.94,382.55,383.04,201700.0],["2019-08-02",383.04,391.93,382.38,383.79,202100.0],["2019-08-05",380.5,388.21,372.5,373.23,241900.0],["2019-08-06",376.05,390.18,375.28,389.06,161700.0],["2019-08-07",391.9,399.03,387.04,394.51,211400.0],["2019-08-08",398.73,407.16,388.48,406.88,176600.0],["2019-08-09",406.75,411.59,401.73,402.96,238200.0],["2019-08-12",400.23,403.09,392.56,402.54,157100.0],["2019-08-13",401.97,411.42,400.32,409.7,154700.0],["2019-08-14",405.21,409.03,396.55,397.81,242400.0],["2019-08-15",401.71,410.0,396.2,408.55,177200.0],["2019-08-16",411.59,423.91,411.21,421.96,138700.0],["2019-08-19",422.7,431.3,417.32,422.71,190700.0],["2019-08-20",421.97,436.15,418.26,431.98,185000.0],["2019-08-21",435.01,440.48,431.87,439.6,140200.0],["2019-08-22",440.37,442.5,434.78,437.44,137000.0],["2019-08-23",435.9,437.45,426.13,429.41,139100.0],["2019-08-26",430.29,435.99,426.83,435.01,203500.0],["2019-08-27",437.82,444.65,432.14,441.26,183200.0],["2019-08-28",438.87,439.22,431.61,438.05,179200.0],["2019-08-29",441.19,443.25,433.68,436.32,158300.0],["2019-08-30",437.48,439.28,432.49,438.42,205100.0],["2019-09-03",424.74,424.94,401.49,411.1,472600.0],["2019-09-04",413.17,418.58,403.23,405.78,185600.0],["2019-09-05",405.7,411.65,398.69,410.3,224100.0],["2019-09-06",410.55,419.46,402.03,403.56,193400.0],["2019-09-09",403.2,405.8,393.62,399.88,154700.0],["2019-09-10",397.11,397.58,378.85,379.0,368400.0],["2019-09-11",377.65,392.83,376.41,390.48,226300.0],["2019-09-12",391.25,397.87,382.16,392.54,201300.0],["2019-09-13",390.35,391.53,382.03,389.36,208200.0],["2019-09-16",390.0,392.07,384.22,388.07,185600.0],["2019-09-17",385.9,385.9,348.76,352.0,552200.0],["2019-09-18",352.03,362.98,347.86,358.05,300600.0],["2019-09-19",355.7,360.99,348.3,351.47,223100.0],["2019-09-20",352.2,356.0,344.86,345.48,303800.0],["2019-09-23",350.48,360.18,349.64,355.05,258700.0],["2019-09-24",355.25,355.68,336.06,340.02,175100.0],["2019-09-25",341.0,349.5,339.3,349.0,209600.0],["2019-09-26",361.0,367.2,357.89,363.93,228300.0],["2019-09-27",365.54,365.54,348.76,352.18,167700.0],["2019-09-30",353.51,366.31,352.19,364.08,230600.0],["2019-10-01",362.69,373.36,359.63,370.03,180600.0],["2019-10-02",369.27,371.08,362.01,368.36,160800.0],["2019-10-03",366.0,372.89,361.88,371.11,147700.0],["2019-10-04",375.0,386.97,373.0,385.84,165800.0],["2019-10-07",383.9,385.66,373.42,374.89,141200.0],["2019-10-08",372.6,377.48,366.74,371.51,123400.0],["2019-10-09",375.15,384.94,375.0,382.38,94900.0],["2019-10-10",381.14,384.95,378.59,382.13,64300.0],["2019-10-11",400.0,405.0,391.94,397.03,233800.0],["2019-10-14",396.89,400.87,389.09,390.16,170200.0],["2019-10-15",390.79,393.51,386.56,387.73,203100.0],["2019-10-16",387.44,388.1,379.15,383.5,181300.0],["2019-10-17",395.94,404.4,393.95,402.34,238400.0],["2019-10-18",400.0,401.29,390.9,393.56,168300.0],["2019-10-21",394.56,398.48,392.2,396.0,202500.0],["2019-10-22",397.2,402.53,392.25,401.18,379600.0],["2019-10-23",398.27,399.94,372.21,373.39,216500.0],["2019-10-24",375.36,382.49,375.36,381.25,130100.0],["2019-10-25",376.25,381.24,367.32,375.56,205700.0],["2019-10-28",376.0,383.72,370.6,375.05,198900.0],["2019-10-29",374.64,386.5,371.51,373.48,227700.0],["2019-10-30",380.33,382.87,356.0,371.47,518000.0],["2019-10-31",370.0,377.97,361.95,374.46,189100.0],["2019-11-01",375.78,385.59,373.43,384.01,156600.0],["2019-11-04",384.92,385.0,352.56,352.97,323400.0],["2019-11-05",354.32,358.12,345.26,348.49,222100.0],["2019-11-06",349.13,360.48,348.4,356.99,154100.0],["2019-11-07",358.17,360.7,352.48,356.02,124500.0],["2019-11-08",354.25,365.34,354.25,361.97,115200.0],["2019-11-11",360.39,360.39,352.58,358.05,129900.0],["2019-11-12",357.86,371.0,357.26,370.1,118900.0],["2019-11-13",369.68,371.08,363.57,366.66,92100.0],["2019-11-14",366.98,369.2,360.58,362.92,68700.0],["2019-11-15",364.33,367.15,360.23,366.38,92100.0],["2019-11-18",365.86,371.92,365.2,367.34,64200.0],["2019-11-19",368.74,377.78,368.1,377.46,71200.0],["2019-11-20",374.52,384.71,374.08,381.4,95600.0],["2019-11-21",381.3,385.91,373.18,384.73,81400.0],["2019-11-22",385.35,385.35,375.71,378.39,66900.0],["2019-11-25",378.45,386.94,378.34,381.79,141000.0],["2019-11-26",383.0,389.75,381.65,389.14,76000.0],["2019-11-27",390.39,391.82,387.0,390.61,69200.0],["2019-11-29",389.61,390.31,382.18,384.32,54800.0],["2019-12-02",386.78,386.78,371.3,373.12,137200.0],["2019-12-03",378.12,386.98,374.28,383.91,181800.0],["2019-12-04",385.0,389.59,383.54,389.23,87200.0],["2019-12-05",389.7,389.7,376.8,382.82,80100.0],["2019-12-06",382.79,387.1,378.92,381.06,83400.0],["2019-12-09",378.74,382.08,376.96,377.53,106700.0],["2019-12-10",375.79,377.65,371.12,371.96,106900.0],["2019-12-11",372.39,377.28,369.0,376.91,95600.0],["2019-12-12",374.79,377.45,366.27,367.69,78400.0],["2019-12-13",368.02,370.98,365.33,370.0,84700.0],["2019-12-16",371.5,378.46,370.01,375.83,94300.0],["2019-12-17",375.98,376.76,370.16,370.87,112000.0],["2019-12-18",373.54,374.02,364.65,365.98,112300.0],["2019-12-19",366.01,367.92,362.25,367.42,87300.0],["2019-12-20",367.0,378.18,365.29,377.69,186100.0],["2019-12-23",378.55,378.55,370.52,372.91,107000.0],["2019-12-24",373.8,378.76,373.2,377.51,32900.0],["2019-12-26",378.0,384.68,378.0,383.86,94700.0],["2019-12-27",385.26,385.26,377.86,378.75,64100.0],["2019-12-30",378.59,381.97,374.09,379.59,94100.0],["2019-12-31",378.74,380.68,375.3,377.85,71800.0],["2020-01-02",379.53,379.67,366.55,371.12,122000.0],["2020-01-03",366.12,369.81,363.37,367.7,122500.0],["2020-01-06",365.57,376.08,365.57,371.57,87700.0],["2020-01-07",369.58,376.53,369.08,373.88,177300.0],["2020-01-08",373.5,379.39,371.73,373.38,124800.0],["2020-01-09",373.57,375.95,369.0,369.48,104900.0],["2020-01-10",369.83,370.18,364.67,367.95,111800.0],["2020-01-13",367.96,367.96,360.6,364.01,109100.0],["2020-01-14",363.76,364.05,356.46,361.71,140400.0],["2020-01-15",363.44,376.76,362.08,376.4,177000.0],["2020-01-16",378.12,389.32,376.31,385.8,176200.0],["2020-01-17",388.9,388.92,383.01,386.6,94700.0],["2020-01-21",383.44,391.51,382.09,390.92,113300.0],["2020-01-22",392.0,400.0,391.56,398.19,186800.0],["2020-01-23",396.09,400.0,392.68,393.33,165300.0],["2020-01-24",395.35,397.34,380.22,381.67,96700.0],["2020-01-27",377.0,382.8,376.09,377.28,81500.0],["2020-01-28",378.65,386.63,378.65,382.0,58900.0],["2020-01-29",381.61,382.67,369.6,373.25,78300.0],["2020-01-30",373.25,377.88,359.02,362.43,122200.0],["2020-01-31",361.48,364.0,354.43,356.38,104300.0],["2020-02-03",358.81,361.36,348.64,349.7,176900.0],["2020-02-04",353.65,377.11,351.95,376.17,181700.0],["2020-02-05",378.5,380.0,368.75,371.25,96700.0],["2020-02-06",373.5,376.16,365.97,366.96,86000.0],["2020-02-07",365.61,368.78,353.69,363.52,213200.0],["2020-02-10",362.75,375.24,362.75,373.86,86700.0],["2020-02-11",386.13,401.92,385.0,399.69,208100.0],["2020-02-12",402.44,418.56,401.25,409.5,247900.0],["2020-02-13",408.91,414.68,401.01,410.3,122900.0],["2020-02-14",411.64,414.2,407.84,408.91,111300.0],["2020-02-18",411.8,431.01,409.15,425.98,238000.0],["2020-02-19",427.69,433.62,413.33,429.0,297500.0],["2020-02-20",404.3,416.0,389.01,396.29,602200.0],["2020-02-21",396.8,400.74,390.0,396.64,279000.0],["2020-02-24",383.55,408.33,376.73,405.1,220800.0],["2020-02-25",408.0,408.0,392.72,395.54,253100.0],["2020-02-26",393.4,398.88,391.65,397.76,128700.0],["2020-02-27",389.74,400.73,385.66,386.47,173900.0],["2020-02-28",375.63,378.31,360.63,370.79,254700.0],["2020-03-02",368.34,373.49,355.04,363.8,175600.0],["2020-03-03",363.73,379.66,361.88,371.59,292900.0],["2020-03-04",375.52,385.4,368.5,385.01,154400.0],["2020-03-05",378.02,402.2,373.66,393.91,199600.0],["2020-03-06",388.91,394.8,375.25,384.93,162100.0],["2020-03-09",371.51,371.51,345.97,347.21,207800.0],["2020-03-10",351.88,367.14,346.56,366.91,173500.0],["2020-03-11",358.17,359.82,335.37,341.11,137500.0],["2020-03-12",315.77,326.24,298.35,312.67,214700.0],["2020-03-13",325.07,356.94,300.03,354.95,251500.0],["2020-03-16",319.0,324.97,290.02,306.3,266100.0],["2020-03-17",314.12,349.65,304.04,347.84,206100.0],["2020-03-18",325.01,349.99,312.61,321.72,170000.0],["2020-03-19",318.06,341.73,310.98,319.08,199700.0],["2020-03-20",318.71,324.17,300.42,306.46,219400.0],["2020-03-23",306.46,327.92,296.73,321.93,279000.0],["2020-03-24",332.86,348.0,330.0,343.91,150300.0],["2020-03-25",341.34,356.74,325.19,343.95,179400.0],["2020-03-26",347.99,357.98,343.55,354.9,154700.0],["2020-03-27",342.61,373.19,338.57,354.92,147300.0],["2020-03-30",355.0,365.0,346.7,364.34,99000.0],["2020-03-31",361.51,375.21,359.52,367.56,155300.0],["2020-04-01",356.4,370.34,349.15,364.39,169200.0],["2020-04-02",358.56,371.37,351.68,363.83,128800.0],["2020-04-03",362.62,371.97,349.11,357.44,78900.0],["2020-04-06",368.46,369.74,357.51,362.54,104300.0],["2020-04-07",369.5,378.62,362.03,366.32,96500.0],["2020-04-08",371.63,401.97,365.78,397.12,147900.0],["2020-04-09",398.09,408.99,388.2,396.64,116400.0],["2020-04-13",389.23,398.61,383.14,386.34,99300.0],["2020-04-14",393.04,416.23,393.04,414.55,107000.0],["2020-04-15",406.14,425.0,404.9,419.15,136600.0],["2020-04-16",418.25,430.69,410.02,413.81,134800.0],["2020-04-17",420.97,422.0,402.89,403.8,139600.0],["2020-04-20",405.16,422.1,400.66,413.62,119500.0],["2020-04-21",406.37,422.83,405.9,410.56,90100.0],["2020-04-22",421.26,431.52,410.46,426.33,151700.0],["2020-04-23",400.0,438.0,394.5,434.78,381400.0],["2020-04-24",434.78,439.42,428.44,438.92,240700.0],["2020-04-27",444.0,464.42,436.7,457.1,307700.0],["2020-04-28",463.05,467.39,454.34,459.14,186700.0],["2020-04-29",462.67,474.95,457.29,466.58,175700.0],["2020-04-30",458.0,471.0,458.0,466.51,141300.0],["2020-05-01",459.36,469.95,456.68,460.96,146600.0],["2020-05-04",454.63,469.81,452.45,469.64,141500.0],["2020-05-05",469.31,487.98,469.27,485.5,199300.0],["2020-05-06",487.0,498.3,483.65,486.74,159000.0],["2020-05-07",493.05,493.69,473.78,477.36,103800.0],["2020-05-08",485.0,497.34,479.23,482.22,149300.0],["2020-05-11",481.8,484.16,470.66,481.13,181200.0],["2020-05-12",480.75,497.85,480.75,484.44,122900.0],["2020-05-13",485.24,486.22,479.25,484.46,93000.0],["2020-05-14",476.97,505.57,476.97,504.0,208700.0],["2020-05-15",502.45,515.56,498.15,499.95,127100.0],["2020-05-18",508.27,523.55,493.66,499.23,134700.0],["2020-05-19",499.37,526.87,499.37,519.29,114900.0],["2020-05-20",520.01,529.87,520.01,524.71,90600.0],["2020-05-21",529.99,533.59,510.1,513.73,121600.0],["2020-05-22",515.77,520.42,513.21,520.19,58600.0],["2020-05-26",525.0,537.61,518.99,528.56,95000.0],["2020-05-27",532.61,539.08,505.02,537.7,126600.0],["2020-05-28",531.74,547.99,528.53,542.68,176100.0],["2020-05-29",541.1,566.0,540.0,564.73,167500.0],["2020-06-01",573.35,587.85,565.3,567.83,171700.0],["2020-06-02",573.67,581.5,560.09,568.33,122300.0],["2020-06-03",573.0,574.99,553.94,555.6,117600.0],["2020-06-04",551.2,558.98,528.07,528.07,180800.0],["2020-06-05",523.25,532.45,517.45,522.33,218800.0],["2020-06-08",520.96,520.96,505.41,515.03,182700.0],["2020-06-09",512.49,538.42,510.2,533.66,202200.0],["2020-06-10",544.39,544.39,521.01,523.87,128600.0],["2020-06-11",519.0,531.47,508.38,509.21,155300.0],["2020-06-12",516.72,519.24,498.29,515.01,117000.0],["2020-06-15",512.62,558.03,508.0,552.55,195000.0],["2020-06-16",563.6,563.6,535.11,541.97,129100.0],["2020-06-17",540.55,555.95,534.13,536.78,117500.0],["2020-06-18",537.21,544.74,533.82,533.9,100600.0],["2020-06-19",539.12,550.26,530.73,533.82,226000.0],["2020-06-22",531.36,537.07,520.9,535.93,117700.0],["2020-06-23",540.99,546.57,531.17,535.85,118600.0],["2020-06-24",529.35,533.56,521.41,530.47,115400.0],["2020-06-25",526.11,534.9,519.17,533.26,119200.0],["2020-06-26",536.27,570.0,534.71,563.83,1037300.0],["2020-06-29",561.0,563.67,540.24,547.63,106800.0],["2020-06-30",549.96,552.96,534.32,536.65,104000.0],["2020-07-01",535.92,557.89,534.63,555.67,116900.0],["2020-07-02",564.07,568.93,550.47,559.2,81600.0],["2020-07-06",568.0,568.43,551.17,554.88,116100.0],["2020-07-07",550.09,584.17,550.09,581.66,154700.0],["2020-07-08",582.2,588.56,578.02,588.16,94200.0],["2020-07-09",589.95,597.89,587.75,593.63,106300.0],["2020-07-10",593.0,603.96,586.28,603.67,120400.0],["2020-07-13",604.52,607.98,583.97,589.64,174100.0],["2020-07-14",589.89,624.66,589.89,622.93,239400.0],["2020-07-15",629.19,641.79,618.65,641.0,242400.0],["2020-07-16",641.0,643.57,629.36,630.78,111200.0],["2020-07-17",630.73,645.86,629.83,643.58,93700.0],["2020-07-20",650.0,666.2,641.81,650.79,169700.0],["2020-07-21",652.94,658.7,648.79,654.3,178200.0],["2020-07-22",655.0,665.73,652.1,664.13,102300.0],["2020-07-23",676.26,697.0,653.06,659.23,342200.0],["2020-07-24",711.2,834.11,703.99,828.34,637200.0],["2020-07-27",830.85,838.66,787.57,814.19,377800.0],["2020-07-28",807.2,845.7,801.09,817.83,233500.0],["2020-07-29",825.0,834.06,812.28,816.49,144000.0],["2020-07-30",812.0,820.34,790.37,796.56,246900.0],["2020-07-31",800.12,812.55,785.23,810.44,113000.0],["2020-08-03",815.07,823.4,801.41,817.82,169300.0],["2020-08-04",813.97,833.99,809.89,827.56,126100.0],["2020-08-05",832.16,871.64,832.16,842.66,300100.0],["2020-08-06",845.66,851.59,835.16,844.76,120300.0],["2020-08-07",844.47,848.01,819.86,825.79,115600.0],["2020-08-10",822.21,833.7,789.99,794.41,165100.0],["2020-08-11",795.12,804.38,766.3,797.36,212400.0],["2020-08-12",804.02,819.99,799.66,818.67,74000.0],["2020-08-13",820.48,847.05,814.34,843.72,115200.0],["2020-08-14",849.0,851.2,804.32,817.09,98100.0],["2020-08-17",841.15,845.73,828.92,835.02,126200.0],["2020-08-18",835.76,847.68,829.66,843.31,121800.0],["2020-08-19",840.7,860.77,838.21,845.33,77200.0],["2020-08-20",840.28,860.72,840.28,852.6,69600.0],["2020-08-21",857.0,883.25,857.0,883.25,131000.0],["2020-08-24",889.29,897.5,871.35,891.87,142900.0],["2020-08-25",894.44,894.44,869.88,875.68,67500.0],["2020-08-26",875.0,886.37,871.31,881.8,120900.0],["2020-08-27",890.0,896.07,880.37,889.23,84400.0],["2020-08-28",889.33,890.31,873.62,878.43,61600.0],["2020-08-31",881.39,889.37,869.0,881.98,90600.0],["2020-09-01",884.15,888.2,874.89,880.49,98800.0],["2020-09-02",887.49,888.0,851.86,855.11,139300.0],["2020-09-03",855.11,855.11,800.0,813.27,161100.0],["2020-09-04",813.27,815.12,756.86,810.39,155600.0],["2020-09-08",799.23,803.67,779.76,791.09,144600.0],["2020-09-09",802.43,806.4,794.74,801.12,92900.0],["2020-09-10",810.0,849.5,801.0,831.18,251100.0],["2020-09-11",834.74,852.91,820.72,851.51,207500.0],["2020-09-14",851.29,877.8,850.0,865.75,134200.0],["2020-09-15",870.08,877.91,851.48,874.38,102300.0],["2020-09-16",874.96,884.91,856.34,857.81,62300.0],["2020-09-17",849.93,884.67,846.87,879.46,95600.0],["2020-09-18",884.72,888.52,838.05,877.36,295200.0],["2020-09-21",875.0,885.0,856.06,879.27,101200.0],["2020-09-22",886.0,913.95,875.68,912.86,158900.0],["2020-09-23",918.51,935.52,891.73,895.63,159500.0],["2020-09-24",891.7,891.7,859.64,868.68,127300.0],["2020-09-25",868.11,886.23,856.3,875.77,73200.0],["2020-09-28",880.39,910.26,880.39,899.91,141700.0],["2020-09-29",895.71,903.43,876.41,880.42,85000.0],["2020-09-30",885.34,887.92,877.54,883.36,110300.0],["2020-10-01",883.0,884.91,868.23,873.42,93500.0],["2020-10-02",865.85,882.31,865.85,880.1,93500.0],["2020-10-05",880.74,902.61,875.28,882.67,94500.0],["2020-10-06",884.92,905.29,884.0,895.6,85000.0],["2020-10-07",895.2,926.03,895.2,914.0,108600.0],["2020-10-08",922.6,923.32,909.63,920.01,71600.0],["2020-10-09",926.01,929.66,913.45,918.19,67100.0],["2020-10-12",918.0,950.0,918.0,947.19,76700.0],["2020-10-13",950.0,974.55,949.38,973.31,92100.0],["2020-10-14",974.32,986.78,954.96,964.81,99800.0],["2020-10-15",961.15,961.15,938.35,947.21,57900.0],["2020-10-16",955.0,955.72,926.73,946.84,69100.0],["2020-10-19",948.75,952.5,924.02,931.26,70600.0],["2020-10-20",931.0,937.42,913.88,914.0,71900.0],["2020-10-21",920.09,934.09,908.0,911.07,113300.0],["2020-10-22",915.97,931.85,900.0,918.08,140700.0],["2020-10-23",1009.0,1092.8,1000.01,1091.1,453000.0],["2020-10-26",1080.79,1084.01,1025.0,1047.5699,290800.0],["2020-10-27",1050.0,1080.78,1034.14,1076.5699,117200.0],["2020-10-28",1054.0699,1066.0601,1029.53,1060.36,126600.0],["2020-10-29",1067.65,1071.0699,1050.0,1057.15,123800.0],["2020-10-30",1047.73,1049.34,1025.0,1039.1801,80300.0],["2020-11-02",1043.79,1063.85,1035.0,1038.74,102700.0],["2020-11-03",1037.66,1046.02,982.67,1003.8,134200.0],["2020-11-04",1025.52,1047.51,1010.49,1024.6801,137000.0],["2020-11-05",1048.74,1048.74,1013.66,1025.24,115900.0],["2020-11-06",1033.29,1070.74,1023.68,1062.0,115200.0],["2020-11-09",1070.25,1073.25,946.46,949.6,201800.0],["2020-11-10",929.67,941.0,872.33,917.64,300600.0],["2020-11-11",925.0,961.13,918.08,958.4,182600.0],["2020-11-12",957.95,982.26,939.53,955.01,108300.0],["2020-11-13",964.99,964.99,924.36,937.53,78100.0],["2020-11-16",937.53,949.39,896.93,946.22,168900.0],["2020-11-17",943.28,974.7,931.06,963.45,131200.0],["2020-11-18",961.1,964.45,911.81,918.84,93900.0],["2020-11-19",919.1,938.59,916.44,930.37,83800.0],["2020-11-20",936.98,957.04,930.93,938.3,71500.0],["2020-11-23",950.0,950.0,927.17,930.45,211100.0],["2020-11-24",930.0,931.63,886.92,894.27,217700.0],["2020-11-25",902.5,921.63,894.82,903.38,73300.0],["2020-11-27",905.61,909.16,895.94,901.64,76200.0],["2020-11-30",906.95,931.53,873.0,930.84,147600.0],["2020-12-01",940.27,967.9,930.0,966.53,154200.0],["2020-12-02",963.12,963.12,909.11,920.88,137900.0],["2020-12-03",925.9,946.97,920.96,932.48,87800.0],["2020-12-04",933.06,938.03,920.0,934.98,83900.0],["2020-12-07",934.87,947.98,927.03,937.37,88200.0],["2020-12-08",927.36,947.15,924.51,940.01,94400.0],["2020-12-09",945.04,949.86,922.42,936.23,111200.0],["2020-12-10",936.24,950.0,929.61,949.0,98800.0],["2020-12-11",949.0,950.24,936.1,940.17,89000.0],["2020-12-14",944.07,949.94,923.57,927.44,88200.0],["2020-12-15",927.0,944.19,925.0,930.4,98700.0],["2020-12-16",936.0,954.66,926.06,954.5,98400.0],["2020-12-17",954.58,978.65,951.63,958.37,155600.0],["2020-12-18",966.69,968.02,955.15,964.53,224500.0],["2020-12-21",958.43,965.66,948.33,964.78,109400.0],["2020-12-22",964.74,1030.95,963.53,1023.06,160500.0],["2020-12-23",1028.0,1064.74,1005.6,1024.04,160600.0],["2020-12-24",1020.0,1027.53,1006.74,1014.93,38500.0],["2020-12-28",1019.19,1019.19,985.0,992.23,80400.0],["2020-12-29",1001.95,1001.95,973.72,978.7,61300.0],["2020-12-30",989.93,1003.69,982.5,997.41,59700.0],["2020-12-31",997.09,1000.96,982.35,994.29,78700.0],["2021-01-04",991.14,994.55,937.44,952.28,133300.0],["2021-01-05",954.98,979.0,930.0,969.22,115200.0],["2021-01-06",968.91,998.73,968.91,972.73,81800.0],["2021-01-07",974.06,1005.93,974.06,1004.86,53400.0],["2021-01-08",1007.21,1021.57,984.12,1000.49,64100.0],["2021-01-11",985.0,994.37,930.03,933.79,152200.0],["2021-01-12",941.87,941.87,905.0,918.65,183200.0],["2021-01-13",900.0,928.75,885.35,923.43,143900.0],["2021-01-14",923.3,925.33,907.78,910.71,75000.0],["2021-01-15",910.0,911.34,899.39,907.22,72300.0],["2021-01-19",907.0,921.78,903.82,917.79,88700.0],["2021-01-20",925.58,930.93,911.73,922.53,73300.0],["2021-01-21",917.99,926.5,914.0,920.01,86700.0],["2021-01-22",915.24,930.96,913.56,930.19,87600.0],["2021-01-25",935.31,970.36,935.1,947.3,92600.0],["2021-01-26",953.22,976.39,940.57,974.0,118800.0],["2021-01-27",971.92,996.39,901.73,912.81,202700.0],["2021-01-28",912.84,929.03,905.92,925.33,75800.0],["2021-01-29",930.0,933.89,902.0,916.89,75800.0],["2021-02-01",933.7,980.0,928.61,974.65,115100.0],["2021-02-02",984.32,1079.97,979.83,1073.39,197900.0],["2021-02-03",1070.0,1087.63,1025.41,1067.0,139100.0],["2021-02-04",1068.04,1084.28,1063.55,1081.84,71000.0],["2021-02-05",1085.47,1126.38,1085.47,1123.33,97200.0],["2021-02-08",1140.22,1180.0,1140.22,1151.38,137500.0],["2021-02-09",1157.27,1171.46,1136.73,1146.98,57900.0],["2021-02-10",1145.33,1161.47,1111.0,1128.3199,78900.0],["2021-02-11",1132.9,1137.1,1116.59,1124.96,48400.0],["2021-02-12",1134.58,1174.04,1116.97,1167.13,65800.0],["2021-02-16",1176.0,1182.51,1158.6801,1166.71,123300.0],["2021-02-17",1169.47,1236.5699,1135.24,1213.62,252500.0],["2021-02-18",1098.84,1148.04,1088.5,1116.87,231300.0],["2021-02-19",1122.13,1150.5601,1110.4,1113.13,104000.0],["2021-02-22",1090.0,1098.96,1023.27,1029.9,163500.0],["2021-02-23",1011.09,1050.0,971.16,1042.8199,184800.0],["2021-02-24",1044.34,1083.23,1015.87,1081.36,105600.0],["2021-02-25",1078.8,1094.98,1023.24,1035.1899,113400.0],["2021-02-26",1040.1801,1051.66,1006.74,1028.71,90200.0],["2021-03-01",1049.1899,1108.52,1045.89,1094.48,111700.0],["2021-03-02",1092.21,1103.49,1063.47,1066.98,84200.0],["2021-03-03",1060.0,1070.97,1020.14,1022.67,119100.0],["2021-03-04",1016.39,1041.71,980.47,1030.8101,149400.0],["2021-03-05",1041.0,1089.08,1031.99,1088.3199,136300.0],["2021-03-08",1078.76,1103.47,1073.47,1074.97,102300.0],["2021-03-09",1108.0,1135.53,1098.25,1106.83,84300.0],["2021-03-10",1111.1801,1161.8199,1097.17,1100.95,74100.0],["2021-03-11",1116.37,1126.48,1087.61,1117.76,61100.0],["2021-03-12",1128.0,1128.0,1077.52,1086.01,61600.0],["2021-03-15",1099.99,1111.45,1076.03,1108.89,56100.0],["2021-03-16",1111.95,1114.5601,1090.28,1103.35,68200.0],["2021-03-17",1111.04,1124.54,1091.73,1101.34,72800.0],["2021-03-18",1105.33,1105.33,1059.37,1060.0,86200.0],["2021-03-19",1068.48,1121.14,1056.23,1105.74,157700.0],["2021-03-22",1095.46,1116.73,1060.5,1070.67,108500.0],["2021-03-23",1067.48,1074.4,1050.17,1063.27,80300.0],["2021-03-24",1061.66,1069.71,1040.71,1050.97,54800.0],["2021-03-25",1036.0,1082.0,1023.79,1077.36,115400.0],["2021-03-26",1096.2,1164.87,1089.34,1159.99,131000.0],["2021-03-29",1163.14,1229.13,1154.6801,1166.02,192800.0],["2021-03-30",1166.0,1206.5601,1142.4,1195.67,124300.0],["2021-03-31",1206.53,1256.04,1201.9,1206.28,171300.0],["2021-04-01",1226.41,1233.7,1179.95,1184.6801,95600.0],["2021-04-05",1190.61,1218.87,1165.1801,1211.08,92400.0],["2021-04-06",1220.3199,1241.4301,1202.75,1225.3,90400.0],["2021-04-07",1221.01,1244.58,1218.03,1235.34,80100.0],["2021-04-08",1246.78,1280.11,1234.58,1270.11,136900.0],["2021-04-09",1276.05,1283.1899,1234.17,1253.1,91700.0],["2021-04-12",1244.36,1262.46,1225.01,1259.88,75100.0],["2021-04-13",1264.99,1277.38,1260.09,1267.02,83400.0],["2021-04-14",1270.0,1270.0,1241.1899,1252.55,58200.0],["2021-04-15",1260.0,1298.62,1253.92,1290.89,82100.0],["2021-04-16",1301.1899,1306.21,1283.33,1294.9301,92300.0],["2021-04-19",1295.6,1308.03,1268.58,1287.6899,97200.0],["2021-04-20",1292.62,1315.38,1261.3101,1306.45,126900.0],["2021-04-21",1318.17,1319.34,1228.9399,1255.22,174000.0],["2021-04-22",1265.0,1283.1801,1222.05,1246.0,133400.0],["2021-04-23",1338.0,1349.98,1246.0,1283.9,277300.0],["2021-04-26",1266.67,1273.3199,1213.87,1233.99,171600.0],["2021-04-27",1219.86,1231.66,1185.13,1215.42,198700.0],["2021-04-28",1225.86,1232.98,1198.29,1210.23,108500.0],["2021-04-29",1210.88,1218.47,1187.66,1210.1899,84800.0],["2021-04-30",1203.4399,1219.36,1198.15,1216.49,69200.0],["2021-05-03",1221.0,1231.85,1189.72,1191.08,78300.0],["2021-05-04",1182.34,1182.34,1100.39,1131.14,254900.0],["2021-05-05",1136.0,1139.22,1098.66,1099.2,169600.0],["2021-05-06",1112.46,1118.67,1084.03,1109.74,136100.0],["2021-05-07",1115.51,1133.22,1104.0699,1115.15,121300.0],["2021-05-10",1113.0,1144.62,1098.4301,1136.88,138800.0],["2021-05-11",1109.73,1124.24,1078.25,1083.9,201900.0],["2021-05-12",1087.42,1120.23,1042.26,1054.22,254900.0],["2021-05-13",1062.36,1085.5,1042.23,1067.16,157100.0],["2021-05-14",1077.24,1112.12,1074.03,1108.42,107200.0],["2021-05-17",1110.0,1128.46,1102.24,1121.03,116900.0],["2021-05-18",1121.0,1127.03,1057.47,1061.71,228300.0],["2021-05-19",1044.77,1062.86,1031.21,1049.0,235800.0],["2021-05-20",1058.16,1080.71,1046.88,1047.85,168000.0],["2021-05-21",1062.9301,1067.0,1041.12,1045.39,186800.0],["2021-05-24",1048.97,1066.12,1046.2,1052.36,197600.0],["2021-05-25",1079.17,1107.65,1055.45,1096.7,374600.0],["2021-05-26",1096.7,1117.02,1081.28,1105.9399,253800.0],["2021-05-27",1110.76,1133.8,1030.45,1030.45,834900.0],["2021-05-28",1044.24,1072.54,1039.83,1058.16,312700.0],["2021-06-01",1051.9399,1068.47,1032.62,1063.01,258500.0],["2021-06-02",1055.17,1074.48,1038.27,1066.9,259900.0],["2021-06-03",1054.54,1104.09,1047.97,1099.0,235600.0],["2021-06-04",1107.21,1118.96,1095.75,1106.29,251300.0],["2021-06-07",1100.21,1104.09,1063.03,1089.89,177900.0],["2021-06-08",1089.89,1103.29,1081.4399,1092.02,174900.0],["2021-06-09",1097.64,1097.64,1036.22,1038.51,172600.0],["2021-06-10",1040.5601,1052.78,1025.64,1028.49,133700.0],["2021-06-11",1029.03,1044.74,1021.83,1028.96,158500.0],["2021-06-14",1029.53,1037.4,1017.16,1021.88,150900.0],["2021-06-15",1023.44,1034.09,1002.2,1007.78,194500.0],["2021-06-16",1000.0,1018.0,992.29,995.0,270900.0],["2021-06-17",985.12,997.71,966.26,970.14,216100.0],["2021-06-18",967.4,989.61,963.71,970.08,245600.0],["2021-06-21",985.49,998.03,977.32,986.08,193900.0],["2021-06-22",991.86,1008.27,985.36,1004.24,133900.0],["2021-06-23",1003.52,1017.35,996.07,1010.02,131100.0],["2021-06-24",1014.93,1020.0,1006.09,1019.62,126500.0],["2021-06-25",1027.98,1038.29,1013.5,1035.22,180000.0],["2021-06-28",1037.39,1059.04,1027.4,1037.77,123200.0],["2021-06-29",1037.5,1039.71,1017.79,1034.5699,109300.0],["2021-06-30",1034.54,1048.99,1015.13,1020.8,185800.0],["2021-07-01",1012.63,1017.32,963.16,966.48,285000.0],["2021-07-02",974.0,974.02,935.03,953.85,312000.0],["2021-07-06",965.25,965.25,925.0,927.92,230700.0],["2021-07-07",958.0,972.79,939.97,959.0,392000.0],["2021-07-08",939.97,988.05,934.42,964.73,235000.0],["2021-07-09",958.71,975.49,950.9,973.58,225300.0],["2021-07-12",969.56,990.4,963.32,979.41,311100.0],["2021-07-13",975.91,980.35,936.84,940.7,239000.0],["2021-07-14",946.68,946.68,902.88,919.55,361300.0],["2021-07-15",918.27,957.93,913.7,930.86,251800.0],["2021-07-16",935.0,954.58,922.25,925.09,206600.0],["2021-07-19",910.4,955.0,902.5,951.5,287500.0],["2021-07-20",958.72,959.62,923.24,936.43,240900.0],["2021-07-21",940.63,960.2,923.92,930.0,286900.0],["2021-07-22",936.0,960.99,920.67,947.54,521200.0],["2021-07-23",725.0,745.0,693.21,701.0,2826300.0],["2021-07-26",705.0,740.0,687.1,726.62,983400.0],["2021-07-27",723.21,731.58,709.01,716.4,488900.0],["2021-07-28",715.37,731.7,707.26,717.17,346100.0],["2021-07-29",718.65,728.01,701.5,705.56,388800.0],["2021-07-30",702.94,712.73,695.8,710.0,409400.0],["2021-08-02",710.0,718.16,706.05,715.87,377400.0],["2021-08-03",716.89,716.89,675.06,678.09,459100.0],["2021-08-04",676.0,694.77,659.71,660.21,469200.0],["2021-08-05",661.29,666.99,653.57,656.03,340100.0],["2021-08-06",657.08,666.2,653.86,656.72,375300.0],["2021-08-09",662.51,690.35,659.31,684.52,360800.0],["2021-08-10",697.56,697.56,660.06,663.27,473100.0],["2021-08-11",670.0,670.0,645.35,649.59,288300.0],["2021-08-12",652.83,654.0,634.3,640.0,334800.0],["2021-08-13",640.21,651.34,632.39,633.86,205300.0],["2021-08-16",631.0,638.98,618.84,626.64,411500.0],["2021-08-17",622.42,633.51,616.75,627.99,435200.0],["2021-08-18",630.11,631.0,603.33,604.83,386700.0],["2021-08-19",604.72,607.87,593.48,597.86,376300.0],["2021-08-20",596.13,605.95,584.6,588.12,391200.0],["2021-08-23",591.0,608.98,588.81,605.06,273000.0],["2021-08-24",604.99,611.89,589.14,608.11,364500.0],["2021-08-25",585.36,587.21,562.11,586.62,1182600.0],["2021-08-26",591.52,596.37,574.5,586.19,410900.0],["2021-08-27",586.01,597.9,580.03,585.11,259100.0],["2021-08-30",585.0,589.74,575.59,576.72,252200.0],["2021-08-31",582.51,582.51,564.0,570.21,368600.0],["2021-09-01",576.26,585.51,569.38,570.78,226200.0],["2021-09-02",571.0,573.0,561.25,562.39,226300.0],["2021-09-03",561.0,568.19,555.0,562.51,275400.0],["2021-09-07",566.06,569.39,551.47,559.87,232700.0],["2021-09-08",556.65,569.25,555.79,559.4,309900.0],["2021-09-09",515.0,545.58,510.25,538.31,1203600.0],["2021-09-10",539.28,546.29,525.01,542.82,461200.0],["2021-09-13",545.4,563.64,540.41,543.71,351600.0],["2021-09-14",545.0,548.86,526.55,531.01,242600.0],["2021-09-15",528.27,539.04,522.24,530.4,356100.0],["2021-09-16",528.24,535.01,514.83,527.15,487400.0],["2021-09-17",527.99,528.5,516.24,517.06,342700.0],["2021-09-20",511.08,527.71,508.5,524.36,316200.0],["2021-09-21",524.35,532.08,515.71,520.84,256200.0],["2021-09-22",522.14,530.44,517.3,522.35,248400.0],["2021-09-23",519.88,528.65,515.16,525.69,251100.0],["2021-09-24",527.23,527.23,514.06,514.59,181900.0],["2021-09-27",515.23,532.12,514.97,523.9,344400.0],["2021-09-28",523.23,526.77,510.41,517.4,233200.0],["2021-09-29",515.0,515.57,503.32,513.99,281600.0],["2021-09-30",516.45,526.09,508.41,509.75,303000.0],["2021-10-01",509.75,516.85,501.14,508.94,254600.0],["2021-10-04",507.45,508.99,496.86,503.77,284500.0],["2021-10-05",505.18,509.78,497.62,507.56,330800.0],["2021-10-06",505.28,525.5,501.84,525.5,435400.0],["2021-10-07",525.5,556.68,525.5,545.0,775500.0],["2021-10-08",547.69,551.02,533.23,537.81,271100.0],["2021-10-11",540.26,547.26,535.59,536.36,206100.0],["2021-10-12",539.7,542.95,519.65,522.69,260000.0],["2021-10-13",525.1,531.77,521.45,524.52,199800.0],["2021-10-14",524.3,535.25,524.3,525.19,223900.0],["2021-10-15",525.19,530.35,506.33,511.36,298500.0],["2021-10-18",507.22,517.49,507.01,507.01,279400.0],["2021-10-19",509.0,513.01,506.0,510.27,309700.0],["2021-10-20",512.97,528.63,509.88,511.52,337100.0],["2021-10-21",512.5,519.49,504.1,517.22,470300.0],["2021-10-22",496.0,538.2,493.05,525.64,961000.0],["2021-10-25",521.58,529.41,503.76,506.38,438000.0],["2021-10-26",507.5,516.51,491.88,500.14,378800.0],["2021-10-27",502.85,503.11,479.8,485.1,307400.0],["2021-10-28",486.66,497.3,483.71,496.61,189900.0],["2021-10-29",494.59,502.54,490.28,492.48,163800.0],["2021-11-01",491.68,506.31,490.0,505.05,148600.0],["2021-11-02",505.05,505.05,486.97,496.62,175700.0],["2021-11-03",495.15,511.0,493.94,507.73,173800.0],["2021-11-04",503.2,507.73,492.6,505.2,179700.0],["2021-11-05",501.99,507.39,496.89,502.71,127200.0],["2021-11-08",500.57,500.57,486.47,491.64,209000.0],["2021-11-09",491.14,492.53,483.92,484.97,160700.0],["2021-11-10",487.13,487.13,467.13,470.46,315800.0],["2021-11-11",472.72,473.18,463.26,468.32,220500.0],["2021-11-12",471.77,485.57,465.01,479.65,301200.0],["2021-11-15",480.0,480.0,468.35,472.99,203300.0],["2021-11-16",472.14,491.94,471.3,485.93,298200.0],["2021-11-17",486.06,486.87,479.29,483.24,215400.0],["2021-11-18",484.32,484.32,468.9,472.2,213500.0],["2021-11-19",468.94,478.17,462.86,464.75,266800.0],["2021-11-22",465.7,470.57,454.08,458.94,290600.0],["2021-11-23",455.47,463.24,449.5,460.27,428600.0],["2021-11-24",460.27,471.66,454.1,464.33,217400.0],["2021-11-26",456.51,463.14,448.03,454.64,138500.0],["2021-11-29",460.06,460.06,435.12,442.37,305900.0],["2021-11-30",435.67,459.73,435.12,451.17,987000.0],["2021-12-01",453.86,464.09,438.23,438.31,235500.0],["2021-12-02",439.5,460.99,439.5,460.85,243800.0],["2021-12-03",459.65,460.56,447.64,460.4,204700.0],["2021-12-06",473.2,500.9,460.5,492.26,419800.0],["2021-12-07",495.38,505.33,489.93,497.06,319700.0],["2021-12-08",494.65,506.59,489.0,503.42,215800.0],["2021-12-09",506.03,511.66,499.63,508.05,226300.0],["2021-12-10",510.1,518.18,508.0,511.05,191600.0],["2021-12-13",510.0,535.75,504.28,532.27,308400.0],["2021-12-14",529.89,531.0,510.22,518.5,262300.0],["2021-12-15",514.02,527.0,510.22,524.93,216000.0],["2021-12-16",524.11,531.32,509.05,510.83,257000.0],["2021-12-17",507.91,531.88,499.76,531.8,404400.0],["2021-12-20",542.72,547.71,526.96,537.84,260800.0],["2021-12-21",539.63,543.27,522.72,527.87,162800.0],["2021-12-22",527.0,529.4,515.51,521.87,175800.0],["2021-12-23",527.35,527.35,513.02,524.87,141600.0],["2021-12-27",520.9,526.49,510.94,512.21,135400.0],["2021-12-28",511.55,511.55,501.33,503.23,150000.0],["2021-12-29",501.65,508.86,497.79,501.97,106900.0],["2021-12-30",502.07,517.77,502.07,514.68,150300.0],["2021-12-31",512.08,515.56,502.44,505.1,116500.0],["2022-01-03",503.54,520.39,490.46,520.2,123300.0],["2022-01-04",516.75,519.87,498.63,508.17,164500.0],["2022-01-05",505.91,514.86,500.06,502.22,174100.0],["2022-01-06",501.54,513.69,497.76,499.33,161800.0],["2022-01-07",500.0,535.0,499.3,516.88,382900.0],["2022-01-10",517.0,519.45,495.67,510.27,147800.0],["2022-01-11",507.47,511.01,501.09,504.58,99800.0],["2022-01-12",502.23,505.98,484.39,485.0,166000.0],["2022-01-13",489.41,495.0,484.56,488.98,142300.0],["2022-01-14",446.49,460.33,428.13,449.33,1185000.0],["2022-01-18",445.0,452.28,435.56,444.73,270600.0],["2022-01-19",450.0,470.84,445.76,456.16,308700.0],["2022-01-20",458.26,468.37,452.43,453.76,259900.0],["2022-01-21",452.43,457.63,440.9,443.44,188400.0],["2022-01-24",439.05,452.59,429.15,451.24,234200.0],["2022-01-25",447.98,447.98,432.99,435.57,279200.0],["2022-01-26",436.8,439.8,419.15,421.26,339100.0],["2022-01-27",425.0,434.71,412.29,415.34,243300.0],["2022-01-28",415.9,427.98,406.68,426.16,304400.0],["2022-01-31",426.16,428.87,408.23,420.83,532200.0],["2022-02-01",424.49,426.91,407.52,425.07,307300.0],["2022-02-02",426.91,426.91,406.82,414.94,207700.0],["2022-02-03",411.61,420.55,407.0,408.66,164300.0],["2022-02-04",407.01,422.54,404.5,419.04,192500.0],["2022-02-07",423.41,429.56,418.85,424.97,169700.0],["2022-02-08",424.39,445.87,424.39,443.23,263900.0],["2022-02-09",444.52,454.11,439.78,444.61,272800.0],["2022-02-10",441.77,451.02,433.24,439.56,120400.0],["2022-02-11",443.18,445.69,428.0,432.52,160400.0],["2022-02-14",430.09,432.05,417.32,422.38,185400.0],["2022-02-15",428.32,431.95,419.96,422.44,219400.0],["2022-02-16",422.3,422.3,405.19,408.12,314100.0],["2022-02-17",396.16,426.36,386.19,397.16,471000.0],["2022-02-18",397.06,399.86,378.14,378.26,237300.0],["2022-02-22",377.61,392.7,377.0,382.75,265700.0],["2022-02-23",382.57,386.59,367.03,368.15,177500.0],["2022-02-24",356.81,375.29,355.87,374.61,174000.0],["2022-02-25",373.0,385.53,365.01,380.53,157800.0],["2022-02-28",379.72,384.01,375.5,383.46,117600.0],["2022-03-01",379.95,402.81,377.72,379.96,246800.0],["2022-03-02",378.0,395.73,378.0,393.71,209400.0],["2022-03-03",395.72,398.56,390.01,391.68,126100.0],["2022-03-04",388.07,391.15,372.7,376.13,133900.0],["2022-03-07",377.17,381.02,365.82,367.72,112200.0],["2022-03-08",369.29,371.61,357.29,358.06,151000.0],["2022-03-09",365.19,369.84,360.01,367.69,82200.0],["2022-03-10",361.86,361.86,349.55,350.12,144600.0],["2022-03-11",352.35,353.7,342.74,346.62,152600.0],["2022-03-14",348.78,354.69,345.31,349.91,151500.0],["2022-03-15",350.46,359.2,349.33,358.97,113600.0],["2022-03-16",362.0,373.54,360.3,373.06,95300.0],["2022-03-17",373.25,388.9,370.43,384.8,116400.0],["2022-03-18",385.0,402.95,384.49,401.62,308000.0],["2022-03-21",401.1,405.78,393.88,397.92,123400.0],["2022-03-22",398.64,409.78,397.97,407.01,106900.0],["2022-03-23",405.5,405.57,388.05,389.18,119700.0],["2022-03-24",392.89,392.89,385.19,392.64,96000.0],["2022-03-25",394.6,395.48,378.88,383.2,84300.0],["2022-03-28",384.49,387.41,377.85,386.53,84900.0],["2022-03-29",391.96,401.15,391.27,396.51,76700.0],["2022-03-30",395.2,395.37,384.67,386.26,73200.0],["2022-03-31",385.22,392.5,384.16,388.47,82400.0],["2022-04-01",388.36,391.44,381.31,391.15,85500.0],["2022-04-04",391.4,404.2,389.06,396.96,119800.0],["2022-04-05",395.0,395.64,387.33,392.63,58700.0],["2022-04-06",389.19,389.41,379.47,384.28,92600.0],["2022-04-07",384.74,387.66,372.09,384.88,147600.0],["2022-04-08",382.24,386.23,375.62,377.33,130500.0],["2022-04-11",372.3,383.08,366.6,377.8,113300.0],["2022-04-12",379.15,392.19,373.61,376.83,110600.0],["2022-04-13",371.07,379.6,371.07,375.13,77900.0],["2022-04-14",376.95,376.95,363.68,365.76,172500.0],["2022-04-18",361.93,365.19,352.03,357.68,184000.0],["2022-04-19",359.21,372.42,359.21,364.87,157600.0],["2022-04-20",363.88,369.85,354.1,361.22,153400.0],["2022-04-21",364.3,366.18,342.99,345.97,233700.0],["2022-04-22",330.38,366.7,325.53,350.7,475700.0],["2022-04-25",349.59,358.25,340.79,358.25,201200.0],["2022-04-26",359.51,366.77,356.7,359.6,162200.0],["2022-04-27",361.38,379.98,358.54,359.64,224500.0],["2022-04-28",364.39,378.37,356.17,377.22,206900.0],["2022-04-29",379.99,383.63,374.09,375.0,154300.0],["2022-05-02",375.38,395.62,371.84,391.33,317100.0],["2022-05-03",389.83,393.3,379.47,381.22,192900.0],["2022-05-04",382.97,389.07,373.0,388.66,171400.0],["2022-05-05",383.75,383.75,366.08,373.11,155400.0],["2022-05-06",372.32,374.99,359.01,372.39,132500.0],["2022-05-09",368.33,376.88,355.58,358.99,166000.0],["2022-05-10",361.32,361.33,345.35,359.27,151800.0],["2022-05-11",358.51,360.13,337.56,340.03,199800.0],["2022-05-12",336.6,356.71,332.04,347.15,168300.0],["2022-05-13",353.94,361.68,350.83,358.29,125400.0],["2022-05-16",354.06,363.0,351.17,354.5,67900.0],["2022-05-17",358.77,361.21,347.67,356.52,103900.0],["2022-05-18",353.55,353.55,335.93,337.2,116200.0],["2022-05-19",333.42,335.68,323.03,329.17,155600.0],["2022-05-20",331.08,331.81,322.22,329.21,129800.0],["2022-05-23",330.14,332.28,324.68,331.46,114000.0],["2022-05-24",328.92,328.92,315.08,323.12,267400.0],["2022-05-25",323.5,334.97,323.4,333.41,99200.0],["2022-05-26",336.1,347.07,336.1,342.69,136800.0],["2022-05-27",345.21,359.53,345.21,358.26,135500.0],["2022-05-31",355.84,359.03,352.18,355.3,143300.0],["2022-06-01",357.82,358.55,339.41,345.77,192400.0],["2022-06-02",348.83,355.78,348.06,352.4,174400.0],["2022-06-03",350.85,354.74,345.95,347.39,120300.0],["2022-06-06",345.21,348.96,331.81,333.51,128500.0],["2022-06-07",331.06,336.56,327.49,333.42,151300.0],["2022-06-08",330.62,340.5,329.97,332.43,101000.0],["2022-06-09",333.65,333.65,324.26,325.1,143600.0],["2022-06-10",320.0,323.03,313.69,314.1,165100.0],["2022-06-13",307.7,309.65,288.99,294.71,295000.0],["2022-06-14",299.11,303.88,290.87,294.63,226300.0],["2022-06-15",298.93,305.94,295.06,301.71,188600.0],["2022-06-16",296.22,296.96,287.0,289.94,145200.0],["2022-06-17",296.9,298.0,290.47,296.69,232800.0],["2022-06-21",293.1,305.73,293.07,302.27,149900.0],["2022-06-22",288.64,314.52,288.64,312.3,220400.0],["2022-06-23",315.2,331.2,315.2,329.98,209700.0],["2022-06-24",333.09,344.11,331.65,341.29,238200.0],["2022-06-27",341.29,341.29,332.29,333.99,112900.0],["2022-06-28",322.18,328.8,317.2,319.17,176500.0],["2022-06-29",319.73,322.86,312.34,314.67,126400.0],["2022-06-30",309.89,309.89,298.36,302.97,180600.0],["2022-07-01",304.97,316.92,304.97,314.59,111900.0],["2022-07-05",312.02,317.82,302.21,316.93,188000.0],["2022-07-06",316.63,318.9,304.56,306.23,229200.0],["2022-07-07",301.05,307.21,299.26,306.9,160900.0],["2022-07-08",306.25,325.4,302.94,317.41,129800.0],["2022-07-11",314.3,317.46,305.21,307.41,206300.0],["2022-07-12",306.79,326.74,306.79,314.29,165100.0],["2022-07-13",305.85,322.58,305.85,317.45,142400.0],["2022-07-14",315.75,320.9,309.81,320.18,110100.0],["2022-07-15",320.18,324.55,316.06,321.93,163300.0],["2022-07-18",327.09,339.32,323.04,327.43,203000.0],["2022-07-19",333.93,340.37,326.76,337.04,172200.0],["2022-07-20",340.42,343.57,331.37,334.88,176200.0],["2022-07-21",335.07,344.12,333.6,336.18,296300.0],["2022-07-22",316.2,358.0,316.2,356.99,818200.0],["2022-07-25",358.85,377.16,355.38,376.51,515200.0],["2022-07-26",372.38,375.6,354.17,360.97,227100.0],["2022-07-27",366.36,372.12,361.58,372.04,164000.0],["2022-07-28",374.06,377.47,364.77,377.42,140400.0],["2022-07-29",377.0,383.08,374.33,380.43,114600.0],["2022-08-01",379.92,383.2,375.54,380.61,104400.0],["2022-08-02",378.07,378.07,368.24,372.44,113300.0],["2022-08-03",375.0,382.95,372.39,378.33,141600.0],["2022-08-04",381.5,382.54,374.97,379.11,139400.0],["2022-08-05",374.95,378.66,370.13,375.87,106000.0],["2022-08-08",379.99,394.17,379.64,384.31,135100.0],["2022-08-09",380.0,382.9,371.22,374.32,142200.0],["2022-08-10",384.37,392.34,380.14,382.67,127900.0],["2022-08-11",385.58,394.34,380.25,382.82,119600.0],["2022-08-12",387.51,387.51,381.19,381.82,56600.0],["2022-08-15",378.67,384.23,378.67,382.0,72000.0],["2022-08-16",381.13,383.04,375.48,378.19,135000.0],["2022-08-17",372.36,381.05,370.1,379.16,88700.0],["2022-08-18",377.52,382.21,374.13,381.49,100200.0],["2022-08-19",379.84,379.84,362.8,368.58,182700.0],["2022-08-22",363.36,366.83,354.82,359.76,122400.0],["2022-08-23",356.27,357.67,345.38,351.34,232500.0],["2022-08-24",354.11,358.72,353.5,355.47,70900.0],["2022-08-25",355.96,361.92,353.0,358.93,62600.0],["2022-08-26",358.85,360.21,347.2,347.85,81300.0],["2022-08-29",344.43,352.91,343.0,348.07,74900.0],["2022-08-30",350.41,350.41,341.0,341.2,88300.0],["2022-08-31",343.12,343.12,335.13,337.08,82000.0],["2022-09-01",332.98,338.52,327.4,337.29,112200.0],["2022-09-02",339.48,346.37,329.7,330.8,97200.0],["2022-09-06",331.13,339.46,328.57,331.34,83100.0],["2022-09-07",330.89,347.74,330.89,346.61,99900.0],["2022-09-08",342.04,348.99,340.42,341.82,95100.0],["2022-09-09",345.99,349.47,341.16,342.44,171300.0],["2022-09-12",343.74,348.64,340.78,346.52,128600.0],["2022-09-13",337.74,338.3,325.07,329.8,182700.0],["2022-09-14",328.82,331.9,324.59,329.48,122900.0],["2022-09-15",328.34,337.14,326.39,329.11,88900.0],["2022-09-16",327.98,330.45,326.38,326.94,129600.0],["2022-09-19",322.78,329.1,322.78,328.37,85200.0],["2022-09-20",325.01,334.52,323.25,332.49,98700.0],["2022-09-21",333.77,335.94,321.62,326.63,130800.0],["2022-09-22",324.85,325.33,311.77,318.48,154600.0],["2022-09-23",315.46,317.94,308.79,317.64,111600.0],["2022-09-26",318.76,326.29,318.37,320.21,107500.0],["2022-09-27",321.61,330.0,319.48,324.67,118700.0],["2022-09-28",324.6,335.15,324.6,334.19,79400.0],["2022-09-29",328.92,333.0,322.5,332.18,126100.0],["2022-09-30",331.06,336.27,323.38,323.65,123600.0],["2022-10-03",322.83,331.66,322.83,328.94,72000.0],["2022-10-04",334.61,341.99,334.61,338.86,89700.0],["2022-10-05",336.91,342.9,329.68,337.22,141500.0],["2022-10-06",334.01,349.22,334.01,346.93,160600.0],["2022-10-07",344.68,346.1,339.17,342.45,162700.0],["2022-10-10",342.29,351.37,339.71,348.25,121500.0],["2022-10-11",345.2,364.08,344.1,356.91,184500.0],["2022-10-12",359.99,369.04,357.0,368.37,177300.0],["2022-10-13",354.2,371.38,345.0,371.02,225300.0],["2022-10-14",373.24,373.88,340.62,350.68,256100.0],["2022-10-17",354.98,364.89,348.77,354.78,143300.0],["2022-10-18",360.99,367.8,350.05,354.31,191000.0],["2022-10-19",345.11,346.91,324.58,335.28,226600.0],["2022-10-20",335.94,343.71,331.15,336.16,241700.0],["2022-10-21",353.5,405.0,352.0,402.28,768300.0],["2022-10-24",405.25,422.75,400.94,404.25,271000.0],["2022-10-25",408.39,416.72,406.28,415.21,191100.0],["2022-10-26",414.27,417.72,395.05,396.25,263300.0],["2022-10-27",394.56,397.25,377.62,379.06,190600.0],["2022-10-28",379.21,387.27,372.14,383.75,184100.0],["2022-10-31",381.97,384.21,373.01,373.29,179000.0],["2022-11-01",377.52,377.52,363.6,370.27,157700.0],["2022-11-02",369.66,381.07,368.27,368.88,173500.0],["2022-11-03",362.74,373.93,361.74,371.67,145100.0],["2022-11-04",379.61,383.82,368.82,375.51,135700.0],["2022-11-07",368.01,373.21,361.0,367.0,189700.0],["2022-11-08",366.53,369.03,352.02,353.64,296500.0],["2022-11-09",350.98,357.96,343.99,347.04,138400.0],["2022-11-10",359.99,371.43,357.51,369.82,183900.0],["2022-11-11",371.61,420.84,371.61,412.15,357300.0],["2022-11-14",408.01,408.29,378.3,378.67,242400.0],["2022-11-15",384.14,391.88,382.01,387.27,104000.0],["2022-11-16",384.68,385.42,375.75,377.69,95100.0],["2022-11-17",371.76,380.56,366.88,377.04,106100.0],["2022-11-18",385.17,385.17,367.11,376.65,103100.0],["2022-11-21",376.65,379.22,371.64,374.06,74100.0],["2022-11-22",376.68,377.13,364.55,372.34,104000.0],["2022-11-23",370.51,376.0,367.16,373.76,71500.0],["2022-11-25",374.0,377.13,368.7,377.07,73500.0],["2022-11-28",377.07,382.53,375.0,375.5,85600.0],["2022-11-29",376.0,376.0,365.95,373.38,73700.0],["2022-11-30",375.71,385.61,368.61,384.37,96700.0],["2022-12-01",386.43,391.5,381.78,384.48,74700.0],["2022-12-02",384.81,392.05,381.31,388.72,62700.0],["2022-12-05",385.99,385.99,377.89,379.7,67800.0],["2022-12-06",369.68,369.81,352.09,359.92,165800.0],["2022-12-07",357.92,367.76,357.92,359.02,87200.0],["2022-12-08",358.9,364.26,352.68,359.32,88100.0],["2022-12-09",355.61,362.64,352.61,360.61,92500.0],["2022-12-12",360.61,362.54,354.21,358.94,76300.0],["2022-12-13",369.04,372.35,361.8,363.49,106700.0],["2022-12-14",360.67,364.56,356.1,357.25,78800.0],["2022-12-15",352.5,352.82,344.24,345.34,99400.0],["2022-12-16",344.08,347.65,338.3,344.08,132300.0],["2022-12-19",344.92,345.18,338.79,339.45,70700.0],["2022-12-20",337.27,344.05,333.33,333.64,79400.0],["2022-12-21",335.91,339.33,335.0,336.42,112200.0],["2022-12-22",334.4,335.39,331.35,334.34,71500.0],["2022-12-23",333.56,336.31,330.07,336.02,76100.0],["2022-12-27",335.89,337.95,332.83,333.4,78300.0],["2022-12-28",332.22,333.65,325.56,328.26,85500.0],["2022-12-29",329.71,335.0,327.99,334.91,91500.0],["2022-12-30",329.4,333.89,323.52,329.52,132200.0],["2023-01-03",330.0,333.11,321.92,322.63,134200.0],["2023-01-04",312.17,332.58,310.1,327.72,140900.0],["2023-01-05",320.93,325.26,320.0,324.52,110000.0],["2023-01-06",327.08,337.12,325.02,328.7,126800.0],["2023-01-09",328.97,332.34,321.28,322.62,127400.0],["2023-01-10",323.91,332.6,320.94,332.2,100600.0],["2023-01-11",334.18,348.5,332.17,344.58,164900.0],["2023-01-12",345.23,358.89,342.71,349.95,140000.0],["2023-01-13",347.85,361.58,346.2,357.66,136100.0],["2023-01-17",355.15,371.32,353.96,359.35,171700.0],["2023-01-18",360.37,364.81,346.81,348.14,175800.0],["2023-01-19",347.97,351.42,341.36,348.57,103900.0],["2023-01-20",348.02,358.24,345.63,354.83,117100.0],["2023-01-23",352.7,373.55,352.7,364.76,113300.0],["2023-01-24",366.43,379.0,363.73,378.81,101000.0],["2023-01-25",373.59,382.88,370.22,381.9,97800.0],["2023-01-26",385.86,390.92,375.22,389.92,137200.0],["2023-01-27",386.51,393.81,384.57,392.29,98800.0],["2023-01-30",388.8,394.09,377.02,377.47,121200.0],["2023-01-31",377.47,388.79,374.21,388.61,107900.0],["2023-02-01",391.23,406.27,390.38,401.73,159100.0],["2023-02-02",404.83,420.5,400.21,417.0,235700.0],["2023-02-03",410.11,414.22,400.51,402.99,146500.0],["2023-02-06",399.26,402.23,393.69,395.07,144800.0],["2023-02-07",391.54,391.54,376.05,377.12,202000.0],["2023-02-08",375.09,378.47,368.07,369.94,144700.0],["2023-02-09",372.11,373.06,359.01,364.67,172700.0],["2023-02-10",363.94,363.94,355.46,359.98,126400.0],["2023-02-13",361.85,376.16,358.12,375.0,250000.0],["2023-02-14",373.27,388.97,371.0,385.65,235900.0],["2023-02-15",387.49,396.2,384.17,392.91,260700.0],["2023-02-16",340.07,348.8,330.33,335.01,791500.0],["2023-02-17",330.95,340.13,324.18,329.04,373000.0],["2023-02-21",331.81,334.71,322.54,324.78,262600.0],["2023-02-22",324.8,335.31,324.8,334.09,181200.0],["2023-02-23",334.2,338.0,329.65,336.03,155200.0],["2023-02-24",330.46,334.5,325.45,332.03,114700.0],["2023-02-27",333.78,334.46,324.84,328.2,95700.0],["2023-02-28",328.41,332.62,323.32,323.8,93800.0],["2023-03-01",321.33,322.88,317.09,318.59,151200.0],["2023-03-02",316.11,319.85,313.87,317.23,74300.0],["2023-03-03",317.58,322.0,315.36,319.14,100400.0],["2023-03-06",317.44,320.49,316.8,319.02,95400.0],["2023-03-07",316.58,321.1,316.0,318.76,96400.0],["2023-03-08",317.12,328.99,316.32,328.14,183700.0],["2023-03-09",328.75,333.62,322.95,323.1,206600.0],["2023-03-10",322.19,322.58,305.12,311.97,168300.0],["2023-03-13",309.03,311.16,303.18,306.13,156300.0],["2023-03-14",312.06,312.11,304.03,309.74,137700.0],["2023-03-15",306.03,319.03,306.02,315.48,132000.0],["2023-03-16",312.99,316.51,310.77,315.16,91100.0],["2023-03-17",314.33,314.33,307.79,310.21,168500.0],["2023-03-20",309.6,318.77,309.46,313.95,108000.0],["2023-03-21",316.06,320.98,314.5,319.52,111200.0],["2023-03-22",321.0,329.34,317.99,318.13,145100.0],["2023-03-23",319.5,326.03,319.5,320.94,117300.0],["2023-03-24",321.28,328.41,319.0,325.39,105000.0],["2023-03-27",326.93,328.41,323.65,327.51,118800.0],["2023-03-28",327.21,327.8,324.06,324.07,86300.0],["2023-03-29",326.15,328.89,324.9,326.19,93000.0],["2023-03-30",327.0,329.12,324.47,327.08,120300.0],["2023-03-31",329.62,331.6,326.32,328.7,92500.0],["2023-04-03",327.13,331.71,325.82,328.21,111900.0],["2023-04-04",329.79,330.06,321.02,321.8,110100.0],["2023-04-05",321.35,321.54,318.07,320.19,105900.0],["2023-04-06",319.91,323.24,316.38,319.27,94800.0],["2023-04-10",318.39,325.73,317.65,324.4,109200.0],["2023-04-11",325.26,326.47,322.97,325.19,129400.0],["2023-04-12",326.61,326.61,315.18,317.64,164200.0],["2023-04-13",319.43,321.97,314.29,319.74,167000.0],["2023-04-14",319.11,325.05,319.11,323.13,85100.0],["2023-04-17",323.03,325.4,319.74,325.23,76600.0],["2023-04-18",325.71,325.71,316.49,320.14,82800.0],["2023-04-19",319.41,321.87,319.06,321.53,85800.0],["2023-04-20",319.74,321.63,318.65,320.1,64300.0],["2023-04-21",321.76,322.85,319.37,322.16,91800.0],["2023-04-24",321.14,326.05,319.27,320.42,110500.0],["2023-04-25",319.0,320.29,314.52,315.29,97900.0],["2023-04-26",315.07,315.16,309.98,311.89,150000.0],["2023-04-27",315.25,324.71,314.81,316.16,198400.0],["2023-04-28",310.37,328.5,308.73,317.51,294700.0],["2023-05-01",317.17,323.77,315.15,316.44,131200.0],["2023-05-02",314.64,315.77,309.57,311.31,109600.0],["2023-05-03",312.19,313.31,304.49,304.59,140300.0],["2023-05-04",305.47,305.47,300.68,304.34,137400.0],["2023-05-05",306.43,310.82,304.96,310.31,95800.0],["2023-05-08",308.4,312.1,305.88,312.09,113200.0],["2023-05-09",309.06,312.32,303.17,303.99,97200.0],["2023-05-10",306.0,311.45,304.63,307.22,98800.0],["2023-05-11",307.0,307.82,303.33,306.68,75500.0],["2023-05-12",306.33,309.25,306.04,308.14,78800.0],["2023-05-15",308.18,313.37,306.69,313.27,82400.0],["2023-05-16",312.32,325.19,310.76,319.16,164500.0],["2023-05-17",319.38,322.91,315.46,322.41,126600.0],["2023-05-18",322.21,328.18,321.5,326.2,88800.0],["2023-05-19",327.72,328.99,322.8,325.57,105800.0],["2023-05-22",326.38,335.98,326.38,330.75,162200.0],["2023-05-23",331.32,334.64,329.95,330.68,65900.0],["2023-05-24",329.62,329.65,323.02,327.3,83300.0],["2023-05-25",327.04,327.04,316.89,317.22,86600.0],["2023-05-26",316.8,320.04,316.57,317.85,76900.0],["2023-05-30",329.95,343.45,327.05,334.93,299400.0],["2023-05-31",336.67,342.33,333.79,337.5,152700.0],["2023-06-01",338.0,338.0,331.34,334.5,105200.0],["2023-06-02",335.36,342.82,335.36,342.66,104000.0],["2023-06-05",341.35,342.69,338.56,340.11,151300.0],["2023-06-06",340.2,344.03,334.7,334.73,91100.0],["2023-06-07",335.87,335.87,331.84,332.38,81800.0],["2023-06-08",332.31,335.23,330.2,333.22,76200.0],["2023-06-09",333.7,335.29,328.46,328.49,71000.0],["2023-06-12",331.29,333.09,326.44,330.12,122100.0],["2023-06-13",329.97,336.28,328.74,334.61,117600.0],["2023-06-14",334.81,337.33,332.37,335.21,65900.0],["2023-06-15",335.9,337.01,331.82,336.18,77800.0],["2023-06-16",338.26,338.93,331.37,332.84,112800.0],["2023-06-20",332.2,332.25,325.24,325.52,93500.0],["2023-06-21",325.15,325.54,319.27,324.22,103000.0],["2023-06-22",324.62,324.62,320.05,321.55,67100.0],["2023-06-23",318.8,319.24,312.25,312.7,191700.0],["2023-06-26",313.06,321.88,313.06,319.22,158000.0],["2023-06-27",318.23,319.88,314.45,315.71,96300.0],["2023-06-28",314.0,314.55,308.25,308.5,126700.0],["2023-06-29",308.0,311.51,307.21,309.66,122400.0],["2023-06-30",310.3,311.09,306.81,308.44,155600.0],["2023-07-03",307.55,314.07,307.55,309.54,61400.0],["2023-07-05",307.0,309.64,305.22,309.05,147600.0],["2023-07-06",306.66,308.56,302.5,305.75,111000.0],["2023-07-07",304.92,313.99,304.88,312.29,142500.0],["2023-07-10",311.98,315.22,308.97,309.63,85100.0],["2023-07-11",309.45,311.56,302.85,303.14,204300.0],["2023-07-12",305.87,306.96,300.72,301.95,202900.0],["2023-07-13",302.0,304.98,299.22,299.76,129400.0],["2023-07-14",299.75,304.49,299.18,302.19,125700.0],["2023-07-17",300.67,306.38,300.1,301.12,207900.0],["2023-07-18",301.67,304.0,299.18,300.8,119900.0],["2023-07-19",301.07,305.69,296.27,304.29,184700.0],["2023-07-20",304.2,304.2,299.5,301.29,102400.0],["2023-07-21",302.29,304.91,301.2,303.17,102800.0],["2023-07-24",302.5,308.5,302.2,306.4,133600.0],["2023-07-25",306.5,313.49,303.62,311.77,158800.0],["2023-07-26",312.51,316.61,312.46,314.19,180900.0],["2023-07-27",316.96,321.73,313.44,313.52,284000.0],["2023-07-28",349.11,377.99,349.05,366.1,734100.0],["2023-07-31",366.1,375.47,366.1,371.44,269300.0],["2023-08-01",372.4,374.51,365.99,367.21,166600.0],["2023-08-02",365.67,366.76,358.02,359.17,148200.0],["2023-08-03",358.11,361.56,352.92,358.26,142300.0],["2023-08-04",357.1,359.8,352.38,353.18,111000.0],["2023-08-07",353.44,362.0,349.53,359.71,128200.0],["2023-08-08",358.04,369.24,353.99,367.67,137400.0],["2023-08-09",368.6,369.91,362.78,364.27,103200.0],["2023-08-10",365.21,365.75,359.29,360.65,101000.0],["2023-08-11",358.64,359.17,353.24,358.75,113500.0],["2023-08-14",357.64,362.86,356.4,361.36,74900.0],["2023-08-15",358.26,366.27,353.33,362.37,94700.0],["2023-08-16",366.04,370.19,365.5,367.69,93400.0],["2023-08-17",367.99,374.22,367.65,371.17,127600.0],["2023-08-18",368.03,369.01,362.12,362.74,86900.0],["2023-08-21",362.6,369.62,360.88,367.71,92700.0],["2023-08-22",365.15,367.7,357.15,360.18,84500.0],["2023-08-23",361.49,365.96,357.61,363.57,72100.0],["2023-08-24",362.99,364.07,357.11,358.37,45300.0],["2023-08-25",358.88,359.53,351.86,355.42,78700.0],["2023-08-28",356.53,358.86,356.51,357.53,45500.0],["2023-08-29",356.79,361.3,355.44,361.29,56500.0],["2023-08-30",360.49,364.9,359.98,364.82,57300.0],["2023-08-31",363.91,368.71,362.53,365.43,61300.0],["2023-09-01",366.94,368.68,365.67,367.5,61300.0],["2023-09-05",363.02,365.28,360.84,362.03,86100.0],["2023-09-06",362.82,364.22,358.11,363.44,63000.0],["2023-09-07",361.12,369.29,359.39,369.02,85700.0],["2023-09-08",370.0,380.97,368.72,374.92,160700.0],["2023-09-11",376.33,385.84,376.33,380.44,130000.0],["2023-09-12",378.99,381.99,375.51,380.42,94600.0],["2023-09-13",378.42,378.42,374.15,376.23,81300.0],["2023-09-14",374.78,376.72,369.95,376.1,98300.0],["2023-09-15",374.91,377.17,371.5,371.56,104500.0],["2023-09-18",370.79,371.41,365.25,370.87,73300.0],["2023-09-19",370.32,379.33,366.86,374.38,95500.0],["2023-09-20",375.0,377.0,370.85,371.31,57000.0],["2023-09-21",369.69,373.13,366.4,371.93,59300.0],["2023-09-22",372.67,379.31,371.51,378.31,102500.0],["2023-09-25",377.46,383.69,376.45,380.43,117500.0],["2023-09-26",379.23,379.73,375.22,378.25,80300.0],["2023-09-27",381.59,383.15,378.64,380.0,84900.0],["2023-09-28",380.69,384.43,380.69,382.3,103000.0],["2023-09-29",385.0,392.94,382.96,389.53,130000.0],["2023-10-02",389.29,395.52,387.99,393.71,104300.0],["2023-10-03",393.65,393.65,379.4,380.61,134200.0],["2023-10-04",379.53,383.0,374.41,379.54,168500.0],["2023-10-05",378.07,378.07,358.68,359.82,132400.0],["2023-10-06",357.64,361.11,347.01,360.65,119900.0],["2023-10-09",356.81,359.25,352.51,357.73,90600.0],["2023-10-10",360.26,366.13,359.25,360.36,103400.0],["2023-10-11",362.92,363.7,355.94,358.04,80500.0],["2023-10-12",360.34,360.34,337.98,339.89,145500.0],["2023-10-13",340.63,350.14,337.52,349.24,117900.0],["2023-10-16",352.0,355.58,350.26,350.83,117000.0],["2023-10-17",349.8,369.86,349.8,366.99,143700.0],["2023-10-18",363.51,373.89,363.29,370.29,111100.0],["2023-10-19",370.82,377.9,370.28,371.46,102100.0],["2023-10-20",373.01,373.99,367.57,369.48,80200.0],["2023-10-23",369.8,376.78,367.09,374.88,120700.0],["2023-10-24",376.77,377.13,373.06,375.84,108000.0],["2023-10-25",376.52,378.08,371.84,372.38,68100.0],["2023-10-26",372.47,372.61,361.02,364.88,172600.0],["2023-10-27",348.5,348.5,313.17,319.64,376300.0],["2023-10-30",325.86,339.32,325.69,333.5,208700.0],["2023-10-31",337.07,340.96,333.02,333.95,147200.0],["2023-11-01",332.36,332.43,325.38,330.78,146100.0],["2023-11-02",335.57,336.25,329.84,333.17,120600.0],["2023-11-03",336.79,345.04,336.79,338.13,110800.0],["2023-11-06",337.87,342.15,337.87,339.26,92600.0],["2023-11-07",338.9,345.55,338.9,344.38,87000.0],["2023-11-08",343.03,343.29,338.05,340.12,82700.0],["2023-11-09",340.66,342.95,336.18,336.28,69100.0],["2023-11-10",334.87,339.25,333.26,336.7,77100.0],["2023-11-13",333.96,338.42,333.31,336.72,112700.0],["2023-11-14",341.94,347.99,341.46,343.09,129100.0],["2023-11-15",343.81,349.16,343.81,345.2,81800.0],["2023-11-16",345.25,346.01,338.25,339.01,66000.0],["2023-11-17",342.25,342.25,336.83,340.87,85300.0],["2023-11-20",341.07,344.82,341.07,343.93,66000.0],["2023-11-21",342.65,342.65,337.55,337.61,110600.0],["2023-11-22",340.49,342.35,337.79,341.3,79400.0],["2023-11-24",340.45,343.45,340.41,341.32,35100.0],["2023-11-27",337.78,339.98,335.32,335.88,88700.0],["2023-11-28",335.98,347.72,335.98,344.38,133100.0],["2023-11-29",345.27,350.6,342.62,343.03,102300.0],["2023-11-30",346.57,356.11,344.7,354.76,148300.0],["2023-12-01",354.9,356.58,352.03,356.09,98700.0],["2023-12-04",355.96,363.48,355.96,359.57,98400.0],["2023-12-05",358.62,359.82,355.07,356.93,78100.0],["2023-12-06",358.65,359.0,352.99,353.38,61200.0],["2023-12-07",353.01,354.52,347.9,349.43,64100.0],["2023-12-08",348.52,351.63,345.62,346.03,58200.0],["2023-12-11",345.63,348.37,345.02,346.83,80200.0],["2023-12-12",346.41,348.79,344.3,344.82,109900.0],["2023-12-13",343.27,353.75,341.5,352.35,97100.0],["2023-12-14",351.2,361.99,351.2,355.25,115300.0],["2023-12-15",355.12,355.12,343.15,345.73,152900.0],["2023-12-18",346.03,352.1,346.03,349.59,110900.0],["2023-12-19",350.25,356.38,350.25,354.32,94600.0],["2023-12-20",351.49,354.06,343.81,345.19,123000.0],["2023-12-21",348.6,348.92,343.83,345.55,53100.0],["2023-12-22",345.18,350.57,345.18,350.07,87600.0],["2023-12-26",348.07,353.45,347.04,350.54,46600.0],["2023-12-27",350.34,351.04,348.0,348.74,75800.0],["2023-12-28",348.5,350.25,345.8,349.3,93800.0],["2023-12-29",346.97,347.83,345.12,345.59,74300.0],["2024-01-02",344.83,345.55,337.64,339.41,137600.0],["2024-01-03",336.97,338.11,330.04,331.05,176700.0],["2024-01-04",329.8,330.68,326.7,329.45,159100.0],["2024-01-05",330.79,332.68,325.33,327.25,281400.0],["2024-01-08",328.63,337.92,325.61,337.41,162500.0],["2024-01-09",334.19,339.27,333.93,337.43,150400.0],["2024-01-10",338.13,350.44,338.13,350.12,139700.0],["2024-01-11",349.18,352.79,346.7,347.69,118100.0],["2024-01-12",349.21,354.69,349.21,351.91,107600.0],["2024-01-16",355.44,359.1,353.3,358.83,146000.0],["2024-01-17",356.55,358.63,351.24,358.41,138300.0],["2024-01-18",356.64,361.33,356.1,360.12,90800.0],["2024-01-19",360.4,360.4,355.09,357.59,77800.0],["2024-01-22",356.2,362.23,356.2,358.61,79500.0],["2024-01-23",361.34,366.79,360.2,365.91,86800.0],["2024-01-24",367.0,368.8,356.22,357.29,87700.0],["2024-01-25",359.58,360.32,356.38,356.61,101500.0],["2024-01-26",360.0,361.6,356.72,359.4,76200.0],["2024-01-29",362.28,363.15,358.72,361.97,86800.0],["2024-01-30",361.97,362.27,357.52,357.62,113300.0],["2024-01-31",357.28,358.57,347.85,349.27,109000.0],["2024-02-01",350.72,357.8,349.9,356.74,103600.0],["2024-02-02",356.8,359.16,354.52,357.07,72700.0],["2024-02-05",355.08,357.49,350.28,356.49,84900.0],["2024-02-06",357.94,358.14,353.03,353.05,115300.0],["2024-02-07",354.42,355.53,351.43,352.54,69400.0],["2024-02-08",352.45,356.07,351.11,351.81,84500.0],["2024-02-09",351.14,353.6,349.59,350.27,78000.0],["2024-02-12",351.31,361.54,350.97,356.4,105800.0],["2024-02-13",348.36,356.15,346.44,356.0,115300.0],["2024-02-14",357.52,358.76,350.69,355.3,84900.0],["2024-02-15",355.75,358.97,354.93,356.1,68300.0],["2024-02-16",353.98,355.92,351.61,351.92,79100.0],["2024-02-20",351.28,355.89,346.07,347.38,111300.0],["2024-02-21",346.58,348.73,343.34,347.83,112700.0],["2024-02-22",349.31,353.03,346.09,350.46,95200.0],["2024-02-23",348.01,356.4,348.01,354.43,110000.0],["2024-02-26",352.67,364.21,352.67,359.53,151900.0],["2024-02-27",358.27,371.65,357.83,370.06,219000.0],["2024-02-28",326.36,327.07,300.16,311.74,896600.0],["2024-02-29",313.99,319.23,305.06,308.14,329300.0],["2024-03-01",308.45,308.77,303.48,304.48,172100.0],["2024-03-04",303.51,307.45,299.62,299.64,163600.0],["2024-03-05",300.9,302.31,296.26,297.05,152600.0],["2024-03-06",297.42,301.69,294.7,295.53,127900.0],["2024-03-07",296.5,300.24,294.85,298.67,141100.0],["2024-03-08",299.69,301.49,297.38,298.81,108900.0],["2024-03-11",300.16,304.92,298.1,301.68,132100.0],["2024-03-12",301.0,302.0,296.67,297.62,119700.0],["2024-03-13",298.33,300.28,297.5,298.35,151700.0],["2024-03-14",297.14,297.91,293.36,294.27,143800.0],["2024-03-15",292.83,296.02,292.83,295.1,171800.0],["2024-03-18",294.09,295.87,289.7,290.08,181800.0],["2024-03-19",290.01,292.63,287.33,289.93,207500.0],["2024-03-20",290.92,295.51,288.0,295.38,144100.0],["2024-03-21",296.1,296.68,292.86,293.92,115900.0],["2024-03-22",297.51,308.27,295.25,307.12,202600.0],["2024-03-25",306.5,311.68,304.11,310.13,167100.0],["2024-03-26",311.61,312.85,307.54,308.42,129300.0],["2024-03-27",310.97,311.64,307.47,307.97,97400.0],["2024-03-28",308.8,309.84,303.44,304.42,129600.0],["2024-04-01",303.49,304.37,297.78,300.7,191600.0],["2024-04-02",299.41,301.97,297.74,300.0,125900.0],["2024-04-03",297.66,298.4,293.49,296.52,105400.0],["2024-04-04",297.61,299.58,295.0,295.99,89200.0],["2024-04-05",294.94,295.83,291.7,294.75,93800.0],["2024-04-08",295.58,300.71,295.0,297.0,88800.0],["2024-04-09",293.73,295.01,290.76,291.31,161000.0],["2024-04-10",289.5,292.04,289.02,290.56,146700.0],["2024-04-11",292.56,294.39,290.0,291.39,125200.0],["2024-04-12",289.0,290.96,284.7,285.65,118200.0],["2024-04-15",283.34,286.58,280.77,280.82,147100.0],["2024-04-16",279.58,279.99,274.78,274.92,136700.0],["2024-04-17",276.54,283.02,276.26,280.1,162800.0],["2024-04-18",279.88,285.48,279.58,284.87,119000.0],["2024-04-19",284.11,290.0,284.11,286.98,136300.0],["2024-04-22",288.25,290.46,286.87,289.18,149000.0],["2024-04-23",288.38,290.0,283.4,286.1,136800.0],["2024-04-24",285.03,293.85,284.97,293.3,172700.0],["2024-04-25",291.29,294.1,286.44,287.27,213500.0],["2024-04-26",315.0,318.0,281.52,283.2,403700.0],["2024-04-29",285.0,288.19,282.02,285.63,334400.0],["2024-04-30",283.86,283.86,277.36,278.41,247700.0],["2024-05-01",277.99,280.62,276.0,276.57,286100.0],["2024-05-02",277.58,281.61,277.58,278.98,132900.0],["2024-05-03",280.48,281.14,276.64,277.28,165100.0],["2024-05-06",279.07,279.97,267.08,268.2,232700.0],["2024-05-07",269.25,273.34,264.63,273.29,250900.0],["2024-05-08",277.0,281.82,275.05,281.64,251700.0],["2024-05-09",283.06,287.44,282.34,284.53,174600.0],["2024-05-10",284.38,298.51,283.64,291.16,492000.0],["2024-05-13",290.93,291.87,282.61,283.82,207700.0],["2024-05-14",295.0,302.61,283.22,284.78,413300.0],["2024-05-15",286.27,286.35,280.04,281.6,208200.0],["2024-05-16",282.68,284.38,280.65,282.29,142700.0],["2024-05-17",282.0,282.04,277.0,280.33,167800.0],["2024-05-20",279.98,282.44,272.49,275.07,219700.0],["2024-05-21",274.74,274.74,269.01,271.59,168900.0],["2024-05-22",271.16,275.3,266.48,267.07,175700.0],["2024-05-23",267.0,268.75,264.05,267.28,157700.0],["2024-05-24",268.0,269.01,260.06,260.75,178800.0],["2024-05-28",259.63,260.47,254.4,259.51,269800.0],["2024-05-29",257.28,263.79,255.7,255.87,203000.0],["2024-05-30",256.54,260.35,255.26,256.41,162000.0],["2024-05-31",256.61,339.77,255.5,313.67,1823000.0],["2024-06-03",283.01,305.2,282.85,302.76,760200.0],["2024-06-04",302.85,304.99,291.52,298.41,334300.0],["2024-06-05",300.0,306.2,296.27,301.91,191600.0],["2024-06-06",301.28,303.77,293.75,294.78,231100.0],["2024-06-07",292.59,294.68,288.97,291.53,110700.0],["2024-06-10",289.8,292.96,288.79,291.8,141300.0],["2024-06-11",290.16,293.41,284.11,285.79,196000.0],["2024-06-12",287.78,289.97,284.0,289.14,110500.0],["2024-06-13",289.14,289.14,282.73,286.31,130400.0],["2024-06-14",284.46,287.64,281.95,284.87,107300.0],["2024-06-17",284.06,292.85,284.06,290.92,109000.0],["2024-06-18",289.04,296.07,289.04,295.56,112400.0],["2024-06-20",293.62,297.79,292.64,295.04,101900.0],["2024-06-21",294.5,298.55,294.4,297.24,289500.0],["2024-06-24",296.69,301.6,295.34,297.94,133700.0],["2024-06-25",296.51,303.7,295.17,301.03,116500.0],["2024-06-26",299.02,303.51,299.02,303.5,111600.0],["2024-06-27",302.36,305.55,299.49,302.36,134600.0],["2024-06-28",303.82,305.24,299.21,305.05,328400.0],["2024-07-01",304.17,305.02,299.58,301.9,111800.0],["2024-07-02",301.14,302.36,298.22,300.92,76000.0],["2024-07-03",302.35,302.59,295.91,296.44,43100.0],["2024-07-05",294.81,296.38,293.07,295.07,111500.0],["2024-07-08",296.86,298.0,292.55,292.55,112500.0],["2024-07-09",291.45,294.65,288.75,289.5,101500.0],["2024-07-10",289.46,290.05,281.27,284.74,116600.0],["2024-07-11",285.88,291.63,284.15,288.13,123600.0],["2024-07-12",287.54,289.81,286.11,288.27,85000.0],["2024-07-15",289.23,289.23,282.91,284.58,75000.0],["2024-07-16",286.47,291.25,283.27,287.32,98700.0],["2024-07-17",289.4,290.58,283.76,286.85,109300.0],["2024-07-18",286.88,292.11,280.7,280.75,129700.0],["2024-07-19",280.68,281.48,277.76,279.29,115300.0],["2024-07-22",280.0,280.0,274.81,275.26,124300.0],["2024-07-23",275.01,277.3,273.18,273.47,143100.0],["2024-07-24",273.14,275.64,268.79,271.85,200700.0],["2024-07-25",270.19,274.99,270.19,270.52,305400.0],["2024-07-26",262.0,295.1,262.0,290.91,358700.0],["2024-07-29",288.95,289.05,277.05,283.71,204600.0],["2024-07-30",285.07,285.84,278.98,279.19,118700.0],["2024-07-31",282.39,285.64,279.44,280.21,132000.0],["2024-08-01",281.41,281.41,276.12,277.09,131700.0],["2024-08-02",276.77,282.14,276.27,279.17,116100.0],["2024-08-05",272.01,273.81,267.42,267.97,147000.0],["2024-08-06",270.16,273.61,265.7,266.09,102700.0],["2024-08-07",268.96,271.69,264.81,265.09,118800.0],["2024-08-08",265.45,270.5,264.0,269.59,77400.0],["2024-08-09",268.74,273.29,268.0,271.24,88400.0],["2024-08-12",270.26,270.26,265.3,266.27,73300.0],["2024-08-13",264.43,275.58,264.43,273.36,127300.0],["2024-08-14",273.81,274.45,269.58,272.58,110100.0],["2024-08-15",277.2,284.4,275.46,280.64,101200.0],["2024-08-16",279.7,282.85,278.67,282.29,104000.0],["2024-08-19",282.89,283.43,280.25,280.64,76800.0],["2024-08-20",280.29,280.46,277.33,279.58,68500.0],["2024-08-21",281.72,283.18,279.95,282.35,75400.0],["2024-08-22",283.13,283.13,274.77,274.88,82600.0],["2024-08-23",276.81,283.68,276.5,281.86,90700.0],["2024-08-26",282.55,286.44,280.02,280.48,82900.0],["2024-08-27",279.37,279.63,277.89,279.63,59700.0],["2024-08-28",277.27,277.77,267.42,273.53,137700.0],["2024-08-29",274.98,274.98,269.23,270.2,125400.0],["2024-08-30",272.11,274.0,268.34,271.72,149600.0],["2024-09-03",269.47,281.19,269.47,280.07,135400.0],["2024-09-04",278.81,282.24,277.03,280.81,107900.0],["2024-09-05",283.05,284.88,281.19,281.53,75000.0],["2024-09-06",280.44,286.94,280.36,284.35,71900.0],["2024-09-09",284.7,284.88,273.75,274.42,134100.0],["2024-09-10",274.85,274.85,268.22,270.22,145900.0],["2024-09-11",270.21,270.21,264.9,266.46,231400.0],["2024-09-12",267.21,270.08,263.5,269.79,151100.0],["2024-09-13",269.9,273.16,267.17,269.34,85900.0],["2024-09-16",270.89,273.98,270.6,271.87,117900.0],["2024-09-17",271.71,279.06,271.71,276.37,106400.0],["2024-09-18",275.88,277.63,272.71,274.62,84000.0],["2024-09-19",277.77,277.77,274.23,275.49,133600.0],["2024-09-20",273.81,274.84,269.28,269.6,262500.0],["2024-09-23",270.0,275.34,269.02,274.58,224200.0],["2024-09-24",277.22,278.21,274.41,276.38,119100.0],["2024-09-25",276.44,276.44,270.79,270.79,105200.0],["2024-09-26",273.88,277.76,270.0,276.9,144100.0],["2024-09-27",279.26,284.94,278.33,283.5,145200.0],["2024-09-30",285.42,296.34,284.04,289.14,184600.0],["2024-10-01",288.86,289.73,286.46,288.1,118500.0],["2024-10-02",287.06,287.06,282.74,285.32,118100.0],["2024-10-03",282.73,285.71,279.64,281.68,112900.0],["2024-10-04",282.58,284.7,280.32,280.42,97100.0],["2024-10-07",281.0,281.0,267.74,271.33,146700.0],["2024-10-08",279.61,279.61,270.4,271.7,124200.0],["2024-10-09",271.74,273.79,269.94,270.19,85500.0],["2024-10-10",270.42,277.98,269.5,277.96,121500.0],["2024-10-11",277.6,279.69,273.74,273.74,108900.0],["2024-10-14",273.88,276.49,273.53,275.43,108900.0],["2024-10-15",272.89,280.25,272.89,277.24,100300.0],["2024-10-16",277.12,289.1,276.01,287.52,136400.0],["2024-10-17",285.35,293.95,285.35,293.9,148900.0],["2024-10-18",294.26,302.8,292.07,298.81,188300.0],["2024-10-21",296.04,300.13,294.73,294.78,145600.0],["2024-10-22",295.84,297.45,294.25,295.61,93100.0],["2024-10-23",294.0,301.75,294.0,301.51,114600.0],["2024-10-24",303.0,303.36,297.98,301.88,160700.0],["2024-10-25",297.2,303.01,282.75,295.96,341100.0],["2024-10-28",296.7,306.74,296.7,304.33,171800.0],["2024-10-29",301.29,303.23,296.85,298.78,135400.0],["2024-10-30",298.47,301.52,297.19,299.47,104500.0],["2024-10-31",298.4,299.7,291.06,291.07,109000.0],["2024-11-01",292.74,297.6,291.82,294.94,81100.0],["2024-11-04",294.93,304.06,294.93,296.65,138600.0],["2024-11-05",295.16,301.75,294.62,300.07,88400.0],["2024-11-06",305.0,306.01,298.57,300.08,114800.0],["2024-11-07",299.58,309.26,299.58,307.22,122200.0],["2024-11-08",304.35,309.53,304.35,308.35,89300.0],["2024-11-11",308.05,315.48,308.05,313.27,81400.0],["2024-11-12",314.07,318.65,310.4,317.39,123300.0],["2024-11-13",319.64,329.55,319.42,323.56,158400.0],["2024-11-14",324.87,325.66,319.62,320.82,114600.0],["2024-11-15",319.71,321.09,313.02,318.17,176500.0],["2024-11-18",317.74,317.74,309.22,310.69,157200.0],["2024-11-19",307.15,313.12,307.15,311.8,129600.0],["2024-11-20",311.59,311.59,307.62,309.07,108900.0],["2024-11-21",307.07,310.8,305.1,307.18,124300.0],["2024-11-22",308.31,313.82,305.0,312.8,114900.0],["2024-11-25",315.87,320.03,315.18,315.31,119400.0],["2024-11-26",314.01,314.86,311.47,312.31,86000.0],["2024-11-27",312.19,315.96,311.22,313.68,68800.0],["2024-11-29",312.12,317.14,311.79,316.24,46500.0],["2024-12-02",316.24,317.84,313.86,314.92,89500.0],["2024-12-03",313.48,314.41,310.68,313.02,94200.0],["2024-12-04",311.74,315.58,311.74,315.15,77300.0],["2024-12-05",315.14,318.11,312.75,316.09,105400.0],["2024-12-06",318.89,319.93,313.06,314.81,71900.0],["2024-12-09",314.85,323.88,314.14,322.47,80000.0],["2024-12-10",323.98,323.98,315.42,316.5,89700.0],["2024-12-11",317.25,320.48,314.92,315.07,63700.0],["2024-12-12",316.48,321.37,314.0,319.1,73800.0],["2024-12-13",317.71,318.29,311.72,315.01,79500.0],["2024-12-16",314.44,316.82,307.07,307.5,99200.0],["2024-12-17",305.13,309.93,304.91,307.8,97500.0],["2024-12-18",306.01,307.52,300.26,302.99,97700.0],["2024-12-19",303.44,310.53,299.91,308.59,93000.0],["2024-12-20",308.0,310.47,302.74,302.77,302900.0],["2024-12-23",303.0,303.0,292.3,295.34,124700.0],["2024-12-24",294.9,300.71,294.0,300.33,62200.0],["2024-12-26",298.11,306.43,296.72,302.22,89200.0],["2024-12-27",303.5,305.2,298.13,301.11,63900.0],["2024-12-30",300.12,302.57,297.36,298.15,71000.0],["2024-12-31",298.0,300.52,298.0,299.98,94400.0],["2025-01-02",301.76,302.68,298.95,301.26,74600.0],["2025-01-03",294.05,295.1,282.0,289.72,221800.0],["2025-01-06",290.0,298.99,287.7,289.16,209000.0],["2025-01-07",288.94,289.67,280.0,281.13,228300.0],["2025-01-08",279.3,284.0,275.18,275.39,273200.0],["2025-01-10",272.0,273.01,255.72,256.05,263300.0],["2025-01-13",255.4,262.53,253.13,261.93,200100.0],["2025-01-14",260.69,262.06,256.9,258.91,117900.0],["2025-01-15",262.06,265.28,255.87,256.57,191000.0],["2025-01-16",255.19,257.34,252.51,252.74,191400.0],["2025-01-17",255.14,256.08,249.21,252.43,189400.0],["2025-01-21",252.9,255.0,250.83,253.45,185900.0],["2025-01-22",252.24,253.47,250.0,250.19,212800.0],["2025-01-23",247.25,248.28,243.2,244.68,278700.0],["2025-01-24",245.44,251.37,245.44,248.42,190600.0],["2025-01-27",251.04,258.5,250.0,254.13,162100.0],["2025-01-28",252.82,256.68,251.63,252.23,121900.0],["2025-01-29",252.09,253.28,249.81,250.17,99500.0],["2025-01-30",251.33,256.61,250.63,254.67,114800.0],["2025-01-31",254.03,255.0,249.14,250.67,251100.0],["2025-02-03",247.05,249.94,244.55,246.63,114300.0],["2025-02-04",245.29,246.3,242.62,243.58,163400.0],["2025-02-05",244.21,246.83,241.15,244.85,124400.0],["2025-02-06",248.55,249.51,240.04,241.76,193000.0],["2025-02-07",241.71,244.0,237.1,239.35,127100.0],["2025-02-10",239.14,240.01,235.05,235.05,130500.0],["2025-02-11",236.6,236.6,231.01,233.18,182400.0],["2025-02-12",231.07,233.18,223.07,227.62,260500.0],["2025-02-13",229.54,233.31,224.23,232.98,280600.0],["2025-02-14",235.26,238.54,230.59,232.11,196900.0],["2025-02-18",231.11,232.15,225.18,226.87,250400.0],["2025-02-19",228.76,228.76,223.54,226.03,182000.0],["2025-02-20",224.18,225.86,222.27,225.15,198400.0],["2025-02-21",227.21,227.72,224.29,227.32,215900.0],["2025-02-24",225.22,237.11,224.5,233.83,320500.0],["2025-02-25",236.01,239.08,233.26,234.29,325700.0],["2025-02-26",235.0,250.49,235.0,241.36,501900.0],["2025-02-27",239.6,249.94,239.06,244.04,372700.0],["2025-02-28",243.74,245.68,239.31,243.77,412300.0],["2025-03-03",243.57,253.25,243.31,248.09,405300.0],["2025-03-04",246.19,246.56,237.56,238.99,239300.0],["2025-03-05",237.79,240.5,232.94,237.66,214900.0],["2025-03-06",235.17,237.73,230.53,233.21,286800.0],["2025-03-07",232.89,244.56,232.89,239.14,231500.0],["2025-03-10",240.14,245.0,232.69,233.27,254200.0],["2025-03-11",233.42,233.85,226.94,231.11,230700.0],["2025-03-12",230.22,233.45,224.73,233.45,343900.0],["2025-03-13",233.91,236.17,225.09,226.7,186600.0],["2025-03-14",227.4,231.15,226.2,228.85,171000.0],["2025-03-17",228.02,231.31,225.8,228.19,187400.0],["2025-03-18",227.25,227.51,221.5,221.68,165700.0],["2025-03-19",222.06,222.08,215.1,219.16,223500.0],["2025-03-20",226.74,230.0,222.48,227.51,301000.0],["2025-03-21",227.04,233.16,224.99,227.96,337300.0],["2025-03-24",230.0,237.56,229.44,237.05,253600.0],["2025-03-25",237.15,237.59,231.97,233.94,118900.0],["2025-03-26",234.59,239.8,233.74,237.91,146100.0],["2025-03-27",237.1,240.44,237.06,240.39,110700.0],["2025-03-28",240.59,242.92,237.31,239.37,144300.0],["2025-03-31",237.2,241.54,236.0,238.84,155000.0],["2025-04-01",239.69,243.56,238.0,243.47,157600.0],["2025-04-02",243.25,247.43,240.21,246.36,169900.0],["2025-04-03",244.0,250.86,242.76,243.29,235900.0],["2025-04-04",241.53,251.24,238.55,244.86,405600.0],["2025-04-07",242.05,244.24,228.06,236.13,237000.0],["2025-04-08",236.49,239.28,226.02,228.1,194900.0],["2025-04-09",227.62,240.91,225.9,240.51,265000.0],["2025-04-10",236.5,248.58,235.67,242.97,233200.0],["2025-04-11",242.4,249.53,237.7,245.58,145900.0],["2025-04-14",248.3,248.99,242.77,244.44,107600.0],["2025-04-15",245.71,245.71,240.62,242.97,125700.0],["2025-04-16",244.19,244.85,237.98,238.42,102900.0],["2025-04-17",237.98,241.51,237.98,239.36,147500.0],["2025-04-21",238.58,239.05,233.14,238.82,180100.0],["2025-04-22",240.0,243.8,238.79,242.19,163100.0],["2025-04-23",246.0,249.07,243.29,245.42,147000.0],["2025-04-24",241.96,245.45,240.36,242.4,194900.0],["2025-04-25",252.97,260.0,237.0,247.89,382500.0],["2025-04-28",245.76,247.67,235.5,238.01,262600.0],["2025-04-29",237.57,246.78,236.52,246.52,187100.0],["2025-04-30",247.6,248.01,240.52,245.8,290200.0],["2025-05-01",244.75,247.06,242.99,244.85,124000.0],["2025-05-02",246.42,246.54,239.11,239.56,123000.0],["2025-05-05",239.29,246.11,238.95,242.33,134500.0],["2025-05-06",240.53,243.26,239.35,241.83,113900.0],["2025-05-07",243.54,243.54,239.37,241.03,91600.0],["2025-05-08",240.21,245.62,239.77,244.86,98800.0],["2025-05-09",245.0,246.35,242.43,242.56,100000.0],["2025-05-12",245.2,247.26,240.3,243.31,137400.0],["2025-05-13",243.33,245.36,237.96,240.26,139400.0],["2025-05-14",239.76,241.94,236.8,238.0,129300.0],["2025-05-15",240.24,245.52,239.67,245.52,120200.0],["2025-05-16",246.58,251.05,246.58,249.73,108500.0],["2025-05-19",249.53,249.78,245.47,246.63,95400.0],["2025-05-20",245.19,246.01,241.05,243.25,93700.0],["2025-05-21",241.44,243.94,237.92,238.75,92800.0],["2025-05-22",238.15,239.13,233.83,233.97,110400.0],["2025-05-23",233.1,233.7,230.5,232.06,108300.0],["2025-05-27",234.33,235.82,232.06,235.63,159800.0],["2025-05-28",235.71,236.3,228.33,228.55,210500.0],["2025-05-29",229.45,231.43,228.1,231.24,163600.0],["2025-05-30",230.71,230.71,227.63,229.85,294900.0],["2025-06-02",228.36,228.7,218.42,220.89,342600.0],["2025-06-03",221.27,225.2,217.79,224.37,202500.0],["2025-06-04",225.0,227.76,221.91,226.81,148500.0],["2025-06-05",222.35,223.07,218.5,221.13,180600.0],["2025-06-06",223.01,223.98,217.92,221.5,163800.0],["2025-06-09",222.87,222.87,217.3,218.71,210200.0],["2025-06-10",218.25,221.64,216.9,220.03,189400.0],["2025-06-11",220.31,222.43,213.31,213.81,243100.0],["2025-06-12",213.26,214.53,209.67,214.4,203700.0],["2025-06-13",212.34,215.15,207.0,208.51,192700.0],["2025-06-16",210.7,211.02,205.18,207.53,257000.0],["2025-06-17",206.1,209.68,204.0,205.44,242300.0],["2025-06-18",205.05,205.64,201.1,201.55,330800.0],["2025-06-20",202.15,202.79,196.6,198.17,456800.0],["2025-06-23",195.1,197.75,190.98,197.68,348800.0],["2025-06-24",197.72,199.03,195.65,196.79,206300.0],["2025-06-25",195.7,197.55,188.2,188.21,250600.0],["2025-06-26",189.4,190.19,185.34,187.06,304200.0],["2025-06-27",188.6,190.98,187.5,190.17,316300.0],["2025-06-30",190.06,192.66,186.72,190.81,489300.0],["2025-07-01",191.6,204.47,190.43,199.64,623500.0],["2025-07-02",201.25,206.1,199.35,205.28,271700.0],["2025-07-03",205.64,208.03,200.29,201.08,224000.0],["2025-07-07",200.66,203.82,196.15,198.63,289700.0],["2025-07-08",196.93,200.82,195.83,198.34,216300.0],["2025-07-09",196.89,200.0,191.44,193.89,304600.0],["2025-07-10",193.58,200.54,193.58,197.67,321200.0],["2025-07-11",194.96,196.42,193.93,194.98,271900.0],["2025-07-14",194.55,195.11,187.0,192.0,262200.0],["2025-07-15",192.03,193.87,190.77,191.38,255700.0],["2025-07-16",191.18,192.73,188.88,192.24,145100.0],["2025-07-17",193.54,194.88,192.53,194.6,124000.0],["2025-07-18",195.57,199.49,189.87,192.24,178200.0],["2025-07-21",192.91,195.24,192.78,194.23,217100.0],["2025-07-22",195.94,204.22,195.0,204.14,248500.0],["2025-07-23",205.0,208.89,204.01,207.82,332200.0],["2025-07-24",207.0,208.5,201.81,201.81,229300.0],["2025-07-25",222.74,232.0,211.0,215.0,642100.0],["2025-07-28",212.76,213.83,204.74,208.2,368900.0],["2025-07-29",207.64,212.3,207.44,211.79,254600.0],["2025-07-30",213.93,215.21,210.39,211.8,281000.0],["2025-07-31",207.6,212.41,205.32,207.08,400600.0],["2025-08-01",208.65,210.49,204.53,209.51,474400.0],["2025-08-04",212.52,222.49,210.92,218.43,439400.0],["2025-08-05",218.19,221.44,216.78,217.61,372100.0],["2025-08-06",215.82,219.34,213.92,218.38,242900.0],["2025-08-07",219.1,221.52,216.43,221.38,228100.0],["2025-08-08",220.06,221.9,217.18,217.48,234500.0],["2025-08-11",216.6,218.23,210.9,213.87,283200.0],["2025-08-12",214.08,221.62,213.96,220.75,260100.0],["2025-08-13",220.7,225.49,219.58,224.74,216700.0],["2025-08-14",220.01,223.37,217.31,219.75,172200.0],["2025-08-15",220.95,222.04,218.91,220.31,231500.0],["2025-08-18",219.93,222.5,215.93,215.96,187400.0],["2025-08-19",217.73,223.62,217.45,223.59,194100.0],["2025-08-20",224.69,225.11,217.92,218.33,197400.0],["2025-08-21",216.2,218.49,214.3,218.21,143100.0],["2025-08-22",219.28,224.1,217.74,223.64,157600.0],["2025-08-25",221.42,221.82,216.27,217.3,189800.0],["2025-08-26",216.22,218.86,215.62,216.14,179000.0],["2025-08-27",215.7,222.63,215.7,221.97,168500.0],["2025-08-28",222.96,222.96,215.81,216.41,150700.0],["2025-08-29",218.19,223.33,218.14,221.09,287600.0],["2025-09-02",219.23,221.36,215.71,215.73,437000.0],["2025-09-03",215.42,219.35,214.45,218.97,184400.0],["2025-09-04",219.41,223.04,219.32,222.87,211300.0],["2025-09-05",224.0,230.78,222.5,226.97,261500.0],["2025-09-08",223.96,225.72,221.37,224.98,297600.0],["2025-09-09",224.0,229.07,221.88,223.0,310800.0],["2025-09-10",220.54,221.43,216.54,219.58,294300.0],["2025-09-11",220.54,222.5,218.7,219.98,165900.0],["2025-09-12",219.02,219.02,215.87,216.69,191200.0],["2025-09-15",217.25,217.77,214.01,215.11,194800.0],["2025-09-16",214.5,223.31,214.5,222.35,336300.0],["2025-09-17",223.28,229.12,223.28,225.41,244600.0],["2025-09-18",224.72,228.19,223.43,223.52,189100.0],["2025-09-19",224.54,225.94,221.25,223.24,286500.0],["2025-09-22",221.98,223.97,215.37,215.74,341700.0],["2025-09-23",217.8,218.46,215.0,215.99,152900.0],["2025-09-24",215.02,220.71,215.01,220.67,160700.0],["2025-09-25",221.16,221.16,214.46,214.46,125900.0],["2025-09-26",215.39,218.78,213.64,215.02,133100.0],["2025-09-29",216.56,216.77,214.39,215.38,136300.0],["2025-09-30",213.67,215.14,210.76,211.42,243900.0],["2025-10-01",212.99,222.64,212.99,221.7,233400.0],["2025-10-02",220.83,225.58,220.53,223.22,156000.0],["2025-10-03",223.32,227.37,223.32,226.76,140300.0],["2025-10-06",220.43,222.95,217.18,217.31,218600.0],["2025-10-07",220.0,223.62,218.05,221.45,249300.0],["2025-10-08",221.65,224.63,218.05,220.14,260700.0],["2025-10-09",220.87,228.49,220.71,226.54,230800.0],["2025-10-10",228.91,228.91,214.0,215.68,360100.0],["2025-10-13",215.54,222.18,215.04,219.28,132200.0],["2025-10-14",217.59,222.74,217.59,222.7,102300.0],["2025-10-15",223.98,223.98,216.46,223.6,132100.0],["2025-10-16",224.56,227.27,222.62,225.72,183500.0],["2025-10-17",225.73,227.78,222.6,223.83,137000.0],["2025-10-20",224.0,224.94,217.98,220.05,140800.0],["2025-10-21",219.35,222.35,216.23,219.01,159400.0],["2025-10-22",218.25,220.83,215.15,218.67,146000.0],["2025-10-23",217.21,222.17,214.88,219.63,244200.0],["2025-10-24",232.9,243.73,222.05,231.6,470000.0],["2025-10-27",232.96,232.96,226.0,227.52,292500.0],["2025-10-28",227.27,228.29,221.99,222.73,164900.0],["2025-10-29",221.17,222.0,211.14,212.98,320800.0],["2025-10-30",215.51,216.37,205.09,206.06,183000.0],["2025-10-31",205.0,207.55,202.96,206.99,196000.0],["2025-11-03",206.69,206.69,202.07,205.01,205800.0],["2025-11-04",203.12,209.0,203.12,204.85,196400.0],["2025-11-05",204.32,209.66,204.32,209.46,172200.0],["2025-11-06",207.69,210.37,198.82,199.45,154300.0],["2025-11-07",200.51,202.44,198.34,200.03,148600.0],["2025-11-10",201.0,202.8,199.87,201.33,204600.0],["2025-11-11",202.8,208.08,202.66,205.15,154300.0],["2025-11-12",206.1,207.28,200.95,200.96,144300.0],["2025-11-13",200.77,204.02,200.44,201.02,188500.0],["2025-11-14",200.46,200.46,195.72,198.24,197400.0],["2025-11-17",197.75,199.01,193.73,193.91,183200.0],["2025-11-18",193.5,197.27,190.25,195.98,191700.0],["2025-11-19",195.4,195.4,191.62,193.03,168200.0],["2025-11-20",192.16,194.89,190.0,192.9,163100.0],["2025-11-21",194.8,198.41,194.8,195.84,183800.0],["2025-11-24",193.88,197.37,192.07,192.53,152600.0],["2025-11-25",193.49,195.37,190.27,190.96,164100.0],["2025-11-26",190.65,196.69,189.92,195.32,155700.0],["2025-11-28",194.21,197.11,194.21,194.8,68600.0],["2025-12-01",193.98,198.74,193.98,196.72,182100.0],["2025-12-02",196.5,197.25,193.02,194.92,218200.0],["2025-12-03",194.19,202.31,194.19,200.85,210200.0],["2025-12-04",201.28,201.5,193.82,194.1,151400.0],["2025-12-05",194.0,197.74,192.17,195.89,129000.0],["2025-12-08",195.06,196.3,190.71,195.02,131000.0],["2025-12-09",193.95,196.22,193.4,196.01,128400.0],["2025-12-10",196.94,202.79,196.15,202.6,157700.0],["2025-12-11",200.84,206.82,199.42,199.47,169800.0],["2025-12-12",199.78,203.71,199.76,203.03,124800.0],["2025-12-15",203.59,203.59,196.4,198.69,191500.0],["2025-12-16",199.88,204.32,199.16,201.4,167500.0],["2025-12-17",200.4,201.78,196.52,198.32,192800.0],["2025-12-18",198.35,200.23,196.2,198.83,151500.0],["2025-12-19",197.87,201.14,197.78,200.67,344700.0],["2025-12-22",198.68,201.93,197.39,198.47,165400.0],["2025-12-23",198.62,198.64,193.85,194.48,210200.0],["2025-12-24",194.48,196.31,193.9,196.31,71500.0],["2025-12-26",195.06,197.5,194.59,197.05,119200.0],["2025-12-29",196.19,197.99,195.67,197.61,127800.0],["2025-12-30",196.39,198.61,196.0,197.55,117900.0],["2025-12-31",197.09,197.49,194.51,195.13,187200.0],["2026-01-02",195.66,199.84,193.61,199.84,110400.0],["2026-01-05",198.89,201.18,197.48,197.87,123700.0],["2026-01-06",197.6,202.6,197.6,202.07,161800.0],["2026-01-07",203.1,205.25,201.99,204.5,144700.0],["2026-01-08",204.65,212.35,203.85,209.26,234700.0],["2026-01-09",210.41,212.0,207.12,207.82,117200.0],["2026-01-12",206.51,211.84,203.5,208.86,166100.0],["2026-01-13",208.0,210.25,206.96,209.82,121200.0],["2026-01-14",210.2,217.97,210.2,216.34,211400.0],["2026-01-15",215.81,216.27,212.88,216.08,147000.0],["2026-01-16",214.5,214.5,204.94,206.81,157400.0],["2026-01-20",206.5,217.95,206.07,217.72,210400.0],["2026-01-21",217.02,222.33,216.09,222.24,276900.0],["2026-01-22",222.71,224.89,219.34,221.39,153700.0],["2026-01-23",219.84,221.21,216.11,220.33,91400.0],["2026-01-26",222.0,222.0,216.97,218.31,107700.0],["2026-01-27",216.84,220.49,216.52,219.18,104400.0],["2026-01-28",217.95,219.55,211.74,213.34,121700.0],["2026-01-29",213.34,214.04,208.04,209.74,180800.0],["2026-01-30",209.55,213.85,209.55,213.62,137300.0],["2026-02-02",213.17,215.6,211.39,213.29,119400.0],["2026-02-03",213.61,223.66,211.44,223.49,170600.0],["2026-02-04",225.0,235.95,225.0,235.66,263800.0],["2026-02-05",235.45,241.99,234.54,238.7,223200.0],["2026-02-06",237.27,247.24,237.08,246.76,167700.0],["2026-02-09",246.99,248.49,243.87,246.71,155800.0],["2026-02-10",247.88,251.98,246.5,247.52,150700.0],["2026-02-11",246.9,252.49,245.0,250.83,229000.0],["2026-02-12",250.77,254.89,245.04,246.4,182000.0],["2026-02-13",246.09,250.32,238.0,247.57,134100.0],["2026-02-17",249.14,249.94,230.68,231.71,248300.0],["2026-02-18",227.77,236.77,227.77,233.71,174500.0],["2026-02-19",230.52,233.94,223.49,231.49,158100.0],["2026-02-20",233.4,240.56,231.49,235.0,144900.0],["2026-02-23",232.38,233.51,219.36,224.16,185700.0],["2026-02-24",226.69,227.92,223.37,227.45,190600.0],["2026-02-25",207.7,223.07,207.7,217.76,369400.0],["2026-02-26",219.44,225.88,217.49,225.58,259100.0],["2026-02-27",220.02,230.58,220.02,226.78,156900.0],["2026-03-02",223.9,226.63,220.94,223.16,188000.0],["2026-03-03",218.45,226.89,217.12,226.27,130700.0],["2026-03-04",228.17,232.75,221.46,232.23,192500.0],["2026-03-05",229.18,235.21,227.98,231.18,153100.0],["2026-03-06",228.64,236.78,228.1,232.2,169200.0],["2026-03-09",230.14,232.27,226.69,230.78,162500.0],["2026-03-10",229.72,236.73,227.56,233.67,194600.0],["2026-03-11",233.17,236.99,227.67,231.99,173900.0],["2026-03-12",229.49,234.74,228.35,229.2,169500.0],["2026-03-13",231.94,235.24,229.08,231.5,191900.0],["2026-03-16",233.46,233.53,225.18,225.18,166600.0],["2026-03-17",227.05,230.67,226.01,230.4,136700.0],["2026-03-18",228.67,234.04,226.0,232.89,113600.0],["2026-03-19",233.05,237.14,225.26,231.79,117500.0],["2026-03-20",230.41,231.83,223.19,223.21,198000.0],["2026-03-23",226.78,228.1,221.47,221.62,131300.0],["2026-03-24",221.26,221.36,216.36,216.58,114700.0],["2026-03-25",218.13,225.41,215.25,224.27,193800.0],["2026-03-26",226.24,239.1,226.24,233.76,215900.0],["2026-03-27",230.95,232.0,227.15,229.76,174700.0],["2026-03-30",229.4,234.1,226.68,229.83,185100.0],["2026-03-31",231.26,233.26,227.7,230.4,102600.0],["2026-04-01",230.29,236.36,229.41,234.85,119300.0],["2026-04-02",235.96,240.84,233.81,240.83,164600.0],["2026-04-06",241.0,248.55,241.0,246.85,184100.0],["2026-04-07",247.38,253.75,242.18,250.67,253600.0],["2026-04-08",250.93,253.9,247.23,250.59,357700.0],["2026-04-09",247.94,260.38,247.94,260.05,201500.0],["2026-04-10",259.75,264.46,257.0,257.21,140100.0],["2026-04-13",250.76,252.05,241.0,243.13,242700.0],["2026-04-14",242.12,243.76,231.67,236.38,459200.0],["2026-04-15",236.37,245.46,233.35,244.51,187400.0],["2026-04-16",244.49,249.83,241.15,244.52,211900.0],["2026-04-17",244.94,249.58,243.65,245.33,112000.0],["2026-04-20",244.98,250.78,244.98,249.9,154800.0],["2026-04-21",250.77,250.77,240.0,244.59,355600.0],["2026-04-22",246.01,247.05,240.85,243.94,169500.0],["2026-04-23",244.12,247.14,239.12,240.43,191000.0],["2026-04-24",241.61,244.39,233.33,236.4,190500.0],["2026-04-27",236.4,240.75,233.8,240.15,154100.0],["2026-04-28",239.16,244.23,235.81,238.21,367700.0],["2026-04-29",236.34,239.0,224.0,236.49,299300.0],["2026-04-30",238.52,246.1,236.36,237.04,217500.0],["2026-05-01",212.65,221.96,207.85,214.3,577700.0],["2026-05-04",213.01,216.28,205.21,207.17,338000.0],["2026-05-05",206.81,212.56,205.25,206.25,222000.0],["2026-05-06",206.45,212.11,205.0,206.36,311000.0],["2026-05-07",205.89,210.38,202.76,203.01,236800.0],["2026-05-08",202.67,204.1,196.28,197.34,277100.0],["2026-05-11",198.13,199.67,187.57,188.54,303100.0],["2026-05-12",189.08,191.76,181.81,181.82,400500.0],["2026-05-13",180.99,184.2,176.77,179.19,401500.0],["2026-05-14",180.49,182.5,169.98,173.18,565700.0],["2026-05-15",175.0,177.77,173.17,174.73,293200.0],["2026-05-18",173.58,177.03,172.5,174.03,294600.0],["2026-05-19",175.04,181.05,172.26,178.79,391900.0],["2026-05-20",181.89,184.97,178.14,183.44,292100.0],["2026-05-21",181.65,187.55,178.5,186.03,313400.0],["2026-05-22",185.42,190.59,185.39,190.1,278800.0],["2026-05-26",188.04,188.57,181.51,181.63,350800.0],["2026-05-27",184.22,187.99,182.41,183.45,235700.0],["2026-05-28",181.37,186.0,179.51,180.45,221500.0],["2026-05-29",179.0,182.37,176.42,177.28,280000.0],["2026-06-01",176.26,179.63,167.01,167.36,365600.0],["2026-06-02",167.01,168.45,162.31,162.44,303600.0],["2026-06-03",162.15,164.87,162.02,163.76,206100.0],["2026-06-04",165.98,167.83,158.68,161.08,239400.0],["2026-06-05",162.95,165.5,162.05,164.72,206200.0],["2026-06-08",163.6,174.61,163.49,170.08,403600.0],["2026-06-09",170.74,178.0,169.22,174.99,275800.0],["2026-06-10",175.7,179.57,174.15,176.85,209700.0],["2026-06-11",177.31,180.78,177.31,179.62,205700.0],["2026-06-12",179.08,182.36,178.36,181.89,233300.0],["2026-06-15",181.91,183.83,179.03,182.66,261400.0],["2026-06-16",182.3,182.3,178.82,180.18,189800.0],["2026-06-17",179.57,179.57,170.31,171.91,273200.0],["2026-06-18",173.68,176.91,172.92,176.11,318900.0],["2026-06-22",174.96,181.31,174.96,177.61,282000.0],["2026-06-23",180.25,181.63,177.98,180.62,212700.0],["2026-06-24",182.24,188.0,179.87,182.84,331600.0],["2026-06-25",181.3,186.36,179.08,180.21,237000.0],["2026-06-26",181.96,192.42,181.96,191.87,1401600.0],["2026-06-29",190.67,190.67,182.03,182.4,296800.0],["2026-06-30",180.4,181.45,175.69,177.03,275500.0],["2026-07-01",178.41,180.93,175.25,177.63,218000.0],["2026-07-02",179.99,187.34,178.7,183.62,288400.0],["2026-07-06",181.62,182.57,176.65,179.82,412625.361709],["2026-07-07",182.9,190.1,182.65,183.16,271884.054245],["2026-07-08",180,182.66,177.01,178.28,313993.40213],["2026-07-09",177,177.945,173.615,174.86,212411.830486],["2026-07-10",173.5,179.98,173.5,176.79,214685.915299],["2026-07-13",178.99,182.21,171.46,172.39,309826.456336],["2026-07-14",173.59,173.59,166.49,168.75,276782.786339],["2026-07-15",167.93,174.86,167.705,170,298579.411204],["2026-07-16",171.24,182.6995,171.07,182.5,463726.477797],["2026-07-17",183.74,187.57,177.56,178.8,481099.706958],["2026-07-20",178.08,182.05,178.08,180.59,306084.90032],["2026-07-21",178.58,178.61,170.5,170.98,247187.600132],["2026-07-22",172.33,174.79,169.8225,173.92,285842.445372],["2026-07-23",172.18,174.69,165.1,174.51,548267.418497],["2026-07-24",171.89,181.789,168.41,180.15,603064.725578],["2026-07-27",181.16,186.95,178.305,183.6,522722.379319],["2026-07-28",188.9,190.53,183.47,185.69,327170.333992],["2026-07-29",186.56,188.99,183.59,187.07,260411.916103],["2026-07-30",183.59,185.845,178.99,185.31,258972.791357],["2026-07-31",182.91,184.17,180.02,183.2,248526.26723]]}