{"t":"SLAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-03-24",63.0,79.9375,62.9844,69.375,7420400.0],["2000-03-27",65.125,76.625,64.5,75.0,1321000.0],["2000-03-28",74.9375,97.0,72.5,89.0625,1451000.0],["2000-03-29",90.0,105.75,85.0,93.125,1272700.0],["2000-03-30",94.9375,96.0,71.375,85.0,812100.0],["2000-03-31",85.0,89.0,74.5,88.5,780000.0],["2000-04-03",86.625,87.875,72.5,73.1875,432400.0],["2000-04-04",75.0,79.0,57.0,77.0,626800.0],["2000-04-05",76.625,82.0,69.625,70.5,310000.0],["2000-04-06",78.875,84.0,71.0,77.875,368400.0],["2000-04-07",77.3125,85.6875,74.0,82.0,166300.0],["2000-04-10",79.0,83.0,74.25,75.0,231200.0],["2000-04-11",68.0,78.75,66.0,74.75,147300.0],["2000-04-12",74.7812,76.0,68.75,69.0,158800.0],["2000-04-13",69.75,73.0,66.25,72.0,141600.0],["2000-04-14",72.0,72.0,60.0,63.0,127300.0],["2000-04-17",60.0625,70.0,56.0,70.0,163400.0],["2000-04-18",72.5,85.0,71.0,82.5,198900.0],["2000-04-19",83.75,85.0,76.875,81.0,89800.0],["2000-04-20",78.5,80.0,75.0,75.0625,64200.0],["2000-04-24",75.0,80.0,69.0,74.3125,58000.0],["2000-04-25",75.4375,83.875,75.0,80.75,87600.0],["2000-04-26",81.875,82.0,78.375,79.4375,77500.0],["2000-04-27",78.0,87.5,74.5,87.25,96900.0],["2000-04-28",84.5,89.0,83.375,87.0,159400.0],["2000-05-01",87.0,100.0,84.0,93.5,170100.0],["2000-05-02",94.0,101.0,94.0,98.0,171300.0],["2000-05-03",98.125,102.75,85.0,91.5,227700.0],["2000-05-04",92.5,96.75,91.75,93.375,52300.0],["2000-05-05",94.6875,96.75,92.0,92.0,45600.0],["2000-05-08",91.5,91.5,80.0,80.6875,24100.0],["2000-05-09",84.8125,87.0,75.75,82.5,34600.0],["2000-05-10",79.25,84.0,75.75,80.0,59100.0],["2000-05-11",81.0,82.0,78.625,80.5,31800.0],["2000-05-12",79.75,80.75,78.625,78.6875,58400.0],["2000-05-15",78.375,78.375,70.5,73.0,64200.0],["2000-05-16",74.9375,80.875,74.0,79.0,21000.0],["2000-05-17",76.25,82.0,76.0625,79.5,43000.0],["2000-05-18",78.5,78.875,75.625,76.0,6400.0],["2000-05-19",75.625,76.0,71.75,73.0,45000.0],["2000-05-22",71.0,73.75,69.0,73.75,67500.0],["2000-05-23",72.625,73.125,71.0,71.0,288700.0],["2000-05-24",70.0,70.0,58.75,64.75,123800.0],["2000-05-25",67.0,67.0,58.75,60.0,90200.0],["2000-05-26",61.0,61.0,51.125,53.6875,66200.0],["2000-05-30",53.0,58.75,52.0,56.0625,32000.0],["2000-05-31",58.0,59.875,45.5,46.0625,104700.0],["2000-06-01",48.0,51.5,47.625,48.0,281500.0],["2000-06-02",55.0,55.0,49.375,50.0625,283300.0],["2000-06-05",50.0,51.0,49.125,49.75,230500.0],["2000-06-06",52.0,52.125,47.75,48.5,125100.0],["2000-06-07",49.625,52.0,48.375,50.0,75900.0],["2000-06-08",50.0,56.5,49.5,56.375,190600.0],["2000-06-09",56.375,73.9375,56.375,63.625,187400.0],["2000-06-12",64.0,66.5,59.5,63.875,43400.0],["2000-06-13",58.125,63.75,57.5,62.5,93400.0],["2000-06-14",62.5,71.4375,62.5,65.0625,60300.0],["2000-06-15",66.25,67.0,59.25,60.25,53400.0],["2000-06-16",62.0,62.0,58.0,60.0,18700.0],["2000-06-19",58.625,60.6875,52.0,52.0,600000.0],["2000-06-20",54.0,55.0,51.3125,53.0,136000.0],["2000-06-21",53.25,54.5,51.0,53.0,83800.0],["2000-06-22",53.0,60.5,53.0,57.0,612600.0],["2000-06-23",56.625,58.375,56.0625,57.0,88700.0],["2000-06-26",58.625,58.625,55.0,56.25,120700.0],["2000-06-27",55.25,57.9375,52.0,52.0,137600.0],["2000-06-28",57.0,60.0,55.0,58.375,150400.0],["2000-06-29",58.875,58.875,55.0,56.4375,26800.0],["2000-06-30",58.875,60.0,52.0,53.125,70900.0],["2000-07-03",57.0938,57.0938,52.25,54.0,23900.0],["2000-07-05",52.625,54.875,51.0,52.6875,103300.0],["2000-07-06",51.875,53.5,50.0,53.25,151500.0],["2000-07-07",52.0,54.75,51.75,54.0,266300.0],["2000-07-10",54.125,59.875,54.125,58.375,161400.0],["2000-07-11",59.125,66.5,59.0,63.125,301100.0],["2000-07-12",65.5625,73.0,64.7812,69.0,192600.0],["2000-07-13",72.0,72.9375,62.0,66.0,125300.0],["2000-07-14",69.9375,69.9375,63.8125,68.375,42300.0],["2000-07-17",70.25,78.0,70.0,74.4844,165500.0],["2000-07-18",74.5312,74.875,65.5,69.875,96200.0],["2000-07-19",70.0,70.0,67.0,67.0625,29900.0],["2000-07-20",68.25,72.25,66.5,69.9375,57800.0],["2000-07-21",68.0,68.5,64.0,64.25,38800.0],["2000-07-24",64.0,66.5,64.0,65.25,18400.0],["2000-07-25",65.25,66.0,62.5,63.0,64300.0],["2000-07-26",62.5,62.5,56.0,58.5,159600.0],["2000-07-27",57.375,57.5,56.625,56.875,27000.0],["2000-07-28",57.375,57.375,54.0,57.125,640400.0],["2000-07-31",57.5,59.625,57.5,57.5625,78700.0],["2000-08-01",59.5,59.5,56.875,56.875,90300.0],["2000-08-02",59.0,59.0,56.5625,57.3125,246500.0],["2000-08-03",55.5,58.75,55.0,58.75,40500.0],["2000-08-04",58.75,58.75,55.0,55.5,144900.0],["2000-08-07",55.75,58.25,55.75,56.875,50000.0],["2000-08-08",57.0,57.0,54.375,55.875,92600.0],["2000-08-09",58.0,58.0,56.125,57.5,9500.0],["2000-08-10",57.25,58.25,56.25,58.0,61100.0],["2000-08-11",57.25,58.25,56.25,58.1875,16800.0],["2000-08-14",56.25,60.0,56.25,58.25,17600.0],["2000-08-15",58.375,69.0,58.375,66.5,54200.0],["2000-08-16",66.5,69.875,63.0,69.0,61100.0],["2000-08-17",68.0,73.0,64.0,65.0,78100.0],["2000-08-18",66.0,68.25,64.0625,67.0,71500.0],["2000-08-21",67.875,67.875,63.75,65.0,9700.0],["2000-08-22",64.5,66.4375,57.5,62.125,51900.0],["2000-08-23",62.125,62.125,59.75,59.875,20400.0],["2000-08-24",59.875,62.25,59.75,60.0,54200.0],["2000-08-25",59.75,61.5,59.75,60.9375,9100.0],["2000-08-28",61.3125,64.25,60.75,62.3125,75700.0],["2000-08-29",63.3125,63.3125,61.0,62.0,90900.0],["2000-08-30",62.25,62.625,60.75,61.0,86900.0],["2000-08-31",60.9375,61.75,59.625,60.375,276300.0],["2000-09-01",60.125,61.5,60.125,61.125,173700.0],["2000-09-05",61.375,61.375,58.25,60.25,75800.0],["2000-09-06",61.5,61.5,58.125,59.5,77300.0],["2000-09-07",59.625,61.0,59.625,60.875,17800.0],["2000-09-08",60.375,60.5,58.0,58.0,59700.0],["2000-09-11",57.75,58.0625,55.125,55.375,106100.0],["2000-09-12",57.0,57.0,55.0,55.25,83400.0],["2000-09-13",55.125,56.0312,53.75,54.25,130100.0],["2000-09-14",53.8125,55.875,53.75,55.0,46200.0],["2000-09-15",54.9375,56.125,54.5,55.125,41700.0],["2000-09-18",54.8125,55.5,50.125,50.75,136500.0],["2000-09-19",50.125,50.5,48.125,48.25,372500.0],["2000-09-20",46.625,49.25,44.5,48.875,696000.0],["2000-09-21",49.3125,51.375,48.25,49.625,169800.0],["2000-09-22",46.75,47.5,42.5,43.75,260100.0],["2000-09-25",46.5,47.0,42.375,43.0,274700.0],["2000-09-26",43.9375,44.0,39.75,40.0,82800.0],["2000-09-27",39.5,40.1875,36.0,39.0,151100.0],["2000-09-28",39.4375,43.0,39.25,42.625,76800.0],["2000-09-29",43.0312,43.125,40.375,41.0,157400.0],["2000-10-02",41.25,42.0,35.875,37.75,23100.0],["2000-10-03",39.5,39.5,35.0,35.0625,56900.0],["2000-10-04",37.25,39.0,34.0625,39.0,75000.0],["2000-10-05",39.0,42.125,38.0625,39.125,141300.0],["2000-10-06",39.25,39.25,38.0625,38.5,50000.0],["2000-10-09",38.375,42.0,36.5,40.0,70800.0],["2000-10-10",39.875,42.0,39.75,41.625,97000.0],["2000-10-11",39.5,40.875,39.25,39.625,106200.0],["2000-10-12",39.625,40.75,34.8125,34.875,102100.0],["2000-10-13",36.0,39.75,35.0,38.75,96900.0],["2000-10-16",39.0625,42.0,38.5,38.5,144100.0],["2000-10-17",39.9844,40.0,34.5,36.0,117300.0],["2000-10-18",34.875,35.75,30.0,30.8125,226900.0],["2000-10-19",31.2656,31.375,28.0,29.625,1445500.0],["2000-10-20",30.0,33.875,29.25,30.125,720200.0],["2000-10-23",30.7188,30.875,29.0625,29.0625,322700.0],["2000-10-24",29.0,30.125,26.75,27.6875,132400.0],["2000-10-25",27.25,28.0625,20.0,22.0,121800.0],["2000-10-26",23.375,29.5,22.0625,28.125,300800.0],["2000-10-27",28.25,29.6875,25.625,27.375,95800.0],["2000-10-30",27.1875,28.625,24.875,25.3125,169200.0],["2000-10-31",25.875,28.375,25.5,28.0625,147400.0],["2000-11-01",27.5,31.0,27.5,30.375,188600.0],["2000-11-02",31.0,32.375,29.6875,32.0,236600.0],["2000-11-03",31.2656,38.0,30.9375,38.0,182400.0],["2000-11-06",37.75,39.875,35.375,38.625,114000.0],["2000-11-07",36.0,38.25,33.5,34.5625,126800.0],["2000-11-08",34.3281,35.0,32.3125,32.3125,127700.0],["2000-11-09",32.25,32.375,29.5625,29.75,204700.0],["2000-11-10",29.5,29.875,25.25,27.0,288800.0],["2000-11-13",25.875,29.875,25.375,28.125,119700.0],["2000-11-14",28.375,29.3125,27.25,28.8125,138100.0],["2000-11-15",28.9375,33.75,28.0,29.5,157400.0],["2000-11-16",28.875,29.5,28.875,29.0625,39900.0],["2000-11-17",28.8906,29.125,25.625,28.75,85900.0],["2000-11-20",28.6094,29.75,26.625,28.5,27100.0],["2000-11-21",28.375,29.125,25.25,27.75,129800.0],["2000-11-22",27.375,29.125,25.0,26.75,41800.0],["2000-11-24",26.375,27.125,25.75,26.125,39900.0],["2000-11-27",26.0,28.0,25.25,25.625,71900.0],["2000-11-28",26.25,26.25,22.875,22.875,73400.0],["2000-11-29",23.25,23.5,22.0,23.0,82700.0],["2000-11-30",22.7344,22.7344,15.25,19.3125,161800.0],["2000-12-01",20.8594,21.0,18.125,18.625,94500.0],["2000-12-04",18.2656,19.125,17.875,18.1875,48600.0],["2000-12-05",19.625,19.625,18.5625,18.625,394000.0],["2000-12-06",19.125,19.625,18.25,19.375,346700.0],["2000-12-07",19.25,19.25,16.0,16.125,201400.0],["2000-12-08",16.8438,18.0,15.0,15.0,480500.0],["2000-12-11",15.8438,18.125,15.8125,18.125,566100.0],["2000-12-12",18.4844,18.75,17.875,17.9375,280900.0],["2000-12-13",18.0,19.0,15.375,15.375,275500.0],["2000-12-14",16.1094,16.125,14.6875,15.0,225500.0],["2000-12-15",15.625,15.9375,14.0,14.6875,167000.0],["2000-12-18",14.9688,15.2344,11.625,11.625,137800.0],["2000-12-19",12.5,14.5,11.9375,12.25,315100.0],["2000-12-20",12.1875,12.1875,10.125,10.5,377800.0],["2000-12-21",11.4688,12.375,10.25,11.0625,276200.0],["2000-12-22",11.5156,12.1875,11.125,11.875,121300.0],["2000-12-26",11.6875,12.25,11.5,11.5,125200.0],["2000-12-27",11.625,14.0,11.375,13.625,283800.0],["2000-12-28",13.875,14.125,12.0,13.5,166300.0],["2000-12-29",13.4375,14.5625,12.25,14.375,267300.0],["2001-01-02",14.875,14.875,12.875,14.5625,193900.0],["2001-01-03",14.0,16.0625,13.125,16.0625,197300.0],["2001-01-04",17.1875,17.375,15.5,16.125,77900.0],["2001-01-05",14.75,14.875,11.25,12.9375,309800.0],["2001-01-08",13.0,13.0,12.375,12.375,162800.0],["2001-01-09",12.5,13.0,12.5,12.6875,82300.0],["2001-01-10",12.75,13.25,12.75,13.0,366300.0],["2001-01-11",13.125,18.25,13.0,18.25,356400.0],["2001-01-12",18.3125,18.3125,16.0,16.25,168800.0],["2001-01-16",16.7344,17.625,13.625,16.25,168400.0],["2001-01-17",16.375,18.8125,15.8125,18.125,313900.0],["2001-01-18",18.375,21.0,17.75,20.8125,288000.0],["2001-01-19",20.9844,22.5,20.0,20.0,811200.0],["2001-01-22",20.0,21.875,19.375,19.8125,261700.0],["2001-01-23",16.875,24.25,16.75,23.0,975400.0],["2001-01-24",25.0,26.0,23.625,23.875,312100.0],["2001-01-25",23.125,23.625,19.5625,19.75,1559700.0],["2001-01-26",18.125,20.5,17.875,20.0625,640800.0],["2001-01-29",19.875,21.375,19.75,20.5,367400.0],["2001-01-30",20.125,22.125,19.5625,20.0625,222200.0],["2001-01-31",20.6562,21.9375,20.0625,20.125,322400.0],["2001-02-01",20.1406,20.25,19.5625,20.0,257400.0],["2001-02-02",20.0,20.0,18.6875,19.0,445700.0],["2001-02-05",18.75,18.7969,17.0625,17.875,163000.0],["2001-02-06",18.1875,18.6875,17.875,17.875,131600.0],["2001-02-07",17.875,18.5,17.375,17.9375,95300.0],["2001-02-08",18.0625,18.125,17.5,17.75,125900.0],["2001-02-09",17.9375,18.0,17.75,17.9375,99000.0],["2001-02-12",18.0625,18.125,17.5,17.5,152200.0],["2001-02-13",19.7344,19.75,17.75,17.9375,75300.0],["2001-02-14",18.25,19.5,16.75,19.3281,132800.0],["2001-02-15",19.8906,20.0625,18.75,18.75,199000.0],["2001-02-16",18.5625,18.6875,17.5,18.25,57800.0],["2001-02-20",17.9062,17.9375,17.625,17.625,191700.0],["2001-02-21",17.6406,18.125,17.5,17.75,192200.0],["2001-02-22",17.625,17.7656,17.1875,17.75,69200.0],["2001-02-23",17.0312,17.75,16.5625,17.75,130900.0],["2001-02-26",17.9375,18.0,16.875,17.5625,126100.0],["2001-02-27",17.25,17.5,17.0,17.25,182200.0],["2001-02-28",16.625,17.0,15.75,16.25,181600.0],["2001-03-01",16.0,16.0,13.875,14.0,266300.0],["2001-03-02",14.125,15.0,14.125,14.5781,98000.0],["2001-03-05",14.9688,17.5625,14.9688,16.375,225900.0],["2001-03-06",17.0,17.875,17.0,17.4375,201300.0],["2001-03-07",18.0,18.0,17.625,17.75,143200.0],["2001-03-08",17.7344,18.0,17.625,17.8125,174600.0],["2001-03-09",16.8125,16.8125,14.875,15.9375,174100.0],["2001-03-12",15.875,15.875,14.9375,15.25,200700.0],["2001-03-13",15.25,15.875,15.25,15.5625,122500.0],["2001-03-14",15.5,17.125,15.375,16.625,286200.0],["2001-03-15",16.6875,16.75,15.8125,15.9375,400200.0],["2001-03-16",15.75,15.75,15.0,15.4375,340400.0],["2001-03-19",15.5,16.25,15.375,16.125,249000.0],["2001-03-20",16.25,16.5625,16.0625,16.5,186300.0],["2001-03-21",16.375,17.0,16.0625,16.375,96400.0],["2001-03-22",16.125,16.5,15.8125,16.4688,133900.0],["2001-03-23",16.3906,19.5,16.3906,18.0,220000.0],["2001-03-26",18.4844,19.125,18.375,18.7969,282400.0],["2001-03-27",18.4375,19.375,18.3125,19.0,206600.0],["2001-03-28",18.75,19.0,18.0,18.1875,175200.0],["2001-03-29",18.1406,18.5625,17.875,18.3125,115900.0],["2001-03-30",18.1875,20.375,17.25,19.875,158000.0],["2001-04-02",20.5625,20.6875,16.3125,16.6875,146100.0],["2001-04-03",16.6875,17.25,15.9375,16.8125,255400.0],["2001-04-04",16.9375,17.0,14.9375,16.625,143400.0],["2001-04-05",17.125,19.0,17.125,19.0,158300.0],["2001-04-06",18.4062,18.4375,17.875,18.0,66500.0],["2001-04-09",18.49,18.5,17.51,17.6,304300.0],["2001-04-10",17.86,20.5,17.8,20.5,173700.0],["2001-04-11",20.81,23.63,20.8,22.0,289700.0],["2001-04-12",21.8,24.0,21.55,22.55,192200.0],["2001-04-16",22.32,23.15,21.85,22.88,211300.0],["2001-04-17",22.8,24.1,22.35,23.62,151400.0],["2001-04-18",23.81,28.99,23.8,27.65,277800.0],["2001-04-19",27.5,27.81,26.18,27.11,129500.0],["2001-04-20",26.83,26.83,26.03,26.36,140100.0],["2001-04-23",26.12,26.12,22.5,23.32,134800.0],["2001-04-24",23.15,24.6,23.1,23.85,92200.0],["2001-04-25",23.99,23.99,19.88,22.04,292100.0],["2001-04-26",22.93,24.25,22.79,23.7,272400.0],["2001-04-27",23.21,23.3,19.81,20.31,1040100.0],["2001-04-30",20.46,20.81,18.46,19.38,274100.0],["2001-05-01",18.75,20.79,18.75,20.2,502500.0],["2001-05-02",20.43,21.25,20.1,20.6,330500.0],["2001-05-03",20.8,20.8,18.93,19.91,111900.0],["2001-05-04",19.68,20.25,19.02,19.85,130600.0],["2001-05-07",20.0,20.2,19.6,20.1,202100.0],["2001-05-08",20.05,21.61,20.03,20.95,354900.0],["2001-05-09",20.75,20.76,19.74,20.02,295000.0],["2001-05-10",20.85,21.7,20.3,20.45,198600.0],["2001-05-11",20.45,20.5,19.28,20.09,264100.0],["2001-05-14",19.8,20.2,19.8,20.01,148200.0],["2001-05-15",20.15,20.24,18.78,19.83,304600.0],["2001-05-16",19.96,21.4,19.7,20.7,317900.0],["2001-05-17",20.5,21.43,20.1,21.15,602000.0],["2001-05-18",21.08,22.42,21.0,22.34,107800.0],["2001-05-21",22.47,26.4,22.34,26.15,487000.0],["2001-05-22",26.1,26.42,24.85,26.27,256800.0],["2001-05-23",26.03,26.16,24.1,25.13,205100.0],["2001-05-24",24.7,26.0,24.5,25.7,120500.0],["2001-05-25",25.5,26.0,23.7,24.06,136100.0],["2001-05-29",24.15,24.15,22.45,22.53,233300.0],["2001-05-30",22.46,22.65,19.0,19.35,420800.0],["2001-05-31",19.75,20.3,17.45,17.66,1004100.0],["2001-06-01",19.0,19.2,16.5,17.1,413500.0],["2001-06-04",17.09,17.65,16.38,16.38,372000.0],["2001-06-05",16.85,18.7,16.65,18.33,661500.0],["2001-06-06",18.5,18.92,18.22,18.5,421800.0],["2001-06-07",18.41,18.85,18.35,18.75,188100.0],["2001-06-08",18.78,18.78,17.0,17.18,327400.0],["2001-06-11",17.05,17.84,16.41,17.65,156100.0],["2001-06-12",17.24,18.67,16.25,17.91,150300.0],["2001-06-13",18.33,18.42,17.0,17.0,30400.0],["2001-06-14",17.01,17.3,16.15,16.67,67400.0],["2001-06-15",16.57,16.6,15.56,16.27,210900.0],["2001-06-18",16.2,16.2,15.1,15.25,115900.0],["2001-06-19",15.75,16.0,15.4,15.4,175200.0],["2001-06-20",15.17,15.4,14.23,15.16,314800.0],["2001-06-21",15.03,15.71,14.8,15.02,265100.0],["2001-06-22",15.03,16.0,15.0,15.5,339600.0],["2001-06-25",18.26,19.25,16.5,17.15,627500.0],["2001-06-26",17.05,20.35,17.0,19.55,682800.0],["2001-06-27",19.85,21.13,19.61,20.13,436100.0],["2001-06-28",20.03,21.75,20.03,20.76,377600.0],["2001-06-29",20.69,22.98,20.65,22.1,446400.0],["2001-07-02",21.79,23.95,21.58,23.06,762000.0],["2001-07-03",23.31,23.31,22.05,23.01,145700.0],["2001-07-05",22.82,23.16,20.97,21.41,365600.0],["2001-07-06",20.87,21.3,18.8,20.95,295900.0],["2001-07-09",21.12,21.41,20.38,20.93,337700.0],["2001-07-10",20.93,21.18,20.57,20.94,247600.0],["2001-07-11",20.92,20.92,20.17,20.45,249600.0],["2001-07-12",20.74,22.0,20.6,21.53,445900.0],["2001-07-13",21.42,23.23,21.2,22.34,202700.0],["2001-07-16",22.1,23.24,22.1,23.0,235600.0],["2001-07-17",22.7,24.2,22.5,24.0,209500.0],["2001-07-18",23.48,23.88,22.28,22.63,444500.0],["2001-07-19",22.79,23.7,21.9,22.93,144800.0],["2001-07-20",22.36,22.83,21.95,22.16,249900.0],["2001-07-23",22.12,22.12,21.4,21.7,114400.0],["2001-07-24",21.53,21.64,19.83,20.64,206300.0],["2001-07-25",20.58,20.6,19.09,20.44,246000.0],["2001-07-26",19.3,20.05,18.5,19.84,275800.0],["2001-07-27",20.0,22.0,19.27,21.98,420000.0],["2001-07-30",21.99,23.0,21.65,22.2,220100.0],["2001-07-31",22.15,22.73,19.96,20.18,266200.0],["2001-08-01",21.16,21.7,20.72,21.04,393600.0],["2001-08-02",20.9,23.0,20.82,22.45,253400.0],["2001-08-03",22.26,23.0,21.62,23.0,152500.0],["2001-08-06",22.66,22.66,21.5,21.85,156000.0],["2001-08-07",21.61,22.23,20.4,20.97,87200.0],["2001-08-08",19.92,20.45,19.5,19.85,143800.0],["2001-08-09",19.95,20.0,19.6,20.0,236400.0],["2001-08-10",20.0,20.1,18.78,19.45,101000.0],["2001-08-13",19.73,20.86,19.65,19.94,225400.0],["2001-08-14",20.1,20.27,19.85,20.0,139800.0],["2001-08-15",19.95,20.39,19.66,19.75,476700.0],["2001-08-16",19.75,20.0,19.5,19.6,216000.0],["2001-08-17",19.46,19.55,18.79,19.15,240000.0],["2001-08-20",19.25,19.44,19.01,19.28,392600.0],["2001-08-21",19.29,19.88,19.0,19.15,249900.0],["2001-08-22",19.25,20.0,19.1,19.5,124400.0],["2001-08-23",19.46,19.62,19.19,19.4,88200.0],["2001-08-24",19.29,19.6,19.1,19.25,145100.0],["2001-08-27",19.15,20.45,19.11,20.24,133300.0],["2001-08-28",20.0,22.23,19.98,20.6,324300.0],["2001-08-29",20.61,21.18,20.33,20.66,225300.0],["2001-08-30",20.59,20.9,20.0,20.0,165700.0],["2001-08-31",20.0,20.55,19.75,19.99,279100.0],["2001-09-04",20.11,20.5,19.62,19.62,93400.0],["2001-09-05",19.62,19.99,17.9,18.67,215600.0],["2001-09-06",18.71,18.71,15.91,17.03,294900.0],["2001-09-07",17.0,17.88,16.56,16.97,178600.0],["2001-09-10",16.95,18.75,16.3,17.2,142900.0],["2001-09-17",16.5,17.21,15.72,16.78,232300.0],["2001-09-18",16.69,17.54,16.3,16.65,209800.0],["2001-09-19",16.7,17.14,14.6,16.77,438500.0],["2001-09-20",16.27,16.65,15.6,15.85,129100.0],["2001-09-21",15.92,15.93,14.0,15.1,148000.0],["2001-09-24",14.64,17.14,13.89,16.17,131800.0],["2001-09-25",16.94,16.94,15.71,15.71,100100.0],["2001-09-26",15.69,16.19,14.72,15.34,254600.0],["2001-09-27",15.19,15.43,13.55,13.55,357200.0],["2001-09-28",13.6,14.84,12.95,13.79,715100.0],["2001-10-01",13.68,13.92,11.4,11.81,887000.0],["2001-10-02",11.99,11.99,10.75,11.0,813300.0],["2001-10-03",11.05,11.9,10.23,11.25,1682300.0],["2001-10-04",11.54,13.05,11.45,12.41,647300.0],["2001-10-05",12.31,12.73,11.52,11.93,192200.0],["2001-10-08",11.8,13.6,11.61,12.57,124300.0],["2001-10-09",11.7,13.15,11.4,12.56,222600.0],["2001-10-10",12.76,16.1,12.38,16.08,392300.0],["2001-10-11",16.67,19.1,16.51,18.27,993300.0],["2001-10-12",18.2,19.29,17.72,18.86,496700.0],["2001-10-15",18.96,18.96,17.8,18.85,291500.0],["2001-10-16",18.56,19.88,18.46,19.77,238500.0],["2001-10-17",20.0,20.5,18.67,18.9,459700.0],["2001-10-18",18.9,19.65,18.41,19.45,231100.0],["2001-10-19",19.3,21.08,18.82,20.55,174500.0],["2001-10-22",20.05,20.9,19.86,20.55,354400.0],["2001-10-23",21.34,24.75,21.34,23.37,1401900.0],["2001-10-24",23.3,24.62,23.15,23.42,577900.0],["2001-10-25",21.99,25.1,21.01,24.07,2474800.0],["2001-10-26",24.22,25.21,23.52,24.29,524200.0],["2001-10-29",24.17,24.55,22.29,22.86,402000.0],["2001-10-30",20.81,23.04,20.81,22.97,491400.0],["2001-10-31",23.09,24.6,22.95,24.4,575200.0],["2001-11-01",23.86,25.0,23.82,24.96,337200.0],["2001-11-02",24.43,25.43,24.06,24.98,377600.0],["2001-11-05",25.5,26.3,25.0,25.96,345600.0],["2001-11-06",25.84,27.52,25.1,27.28,953300.0],["2001-11-07",27.05,27.49,26.27,27.03,320800.0],["2001-11-08",26.69,28.6,26.6,27.57,626400.0],["2001-11-09",27.6,28.45,26.76,28.26,360800.0],["2001-11-12",28.33,30.07,27.45,29.91,403400.0],["2001-11-13",31.0,31.8,28.95,29.59,695200.0],["2001-11-14",29.8,29.8,27.65,28.24,839900.0],["2001-11-15",27.25,28.74,27.25,28.05,548600.0],["2001-11-16",28.0,29.26,27.2,28.62,304400.0],["2001-11-19",28.0,28.01,26.25,26.89,2259600.0],["2001-11-20",26.91,28.4,26.75,27.75,1380700.0],["2001-11-21",28.0,28.0,26.27,26.99,762200.0],["2001-11-23",26.99,27.49,26.7,27.18,64700.0],["2001-11-26",27.44,28.06,27.29,27.92,370300.0],["2001-11-27",28.01,28.05,26.62,27.5,522800.0],["2001-11-28",26.99,27.39,26.06,26.25,493900.0],["2001-11-29",25.9,26.25,25.06,26.05,258400.0],["2001-11-30",25.95,26.2,25.2,25.76,353000.0],["2001-12-03",25.41,26.0,24.65,25.8,304000.0],["2001-12-04",26.0,27.85,25.78,27.2,802400.0],["2001-12-05",27.31,31.9,27.3,31.66,1266900.0],["2001-12-06",31.95,34.28,30.96,31.76,682200.0],["2001-12-07",31.75,33.1,31.15,32.56,383700.0],["2001-12-10",31.56,34.8,31.4,32.55,664100.0],["2001-12-11",33.23,34.9,32.53,34.65,1050200.0],["2001-12-12",34.7,35.79,33.7,35.5,566800.0],["2001-12-13",34.51,35.08,33.46,34.0,754300.0],["2001-12-14",34.09,34.2,31.76,33.29,721800.0],["2001-12-17",33.14,35.7,33.14,34.97,567500.0],["2001-12-18",35.03,41.24,35.0,38.51,2679800.0],["2001-12-19",38.15,38.19,36.22,36.88,810800.0],["2001-12-20",36.44,36.44,34.05,34.35,921100.0],["2001-12-21",34.91,37.4,34.91,37.0,434100.0],["2001-12-24",36.99,38.22,36.8,38.0,129300.0],["2001-12-26",37.67,40.95,37.67,40.06,651300.0],["2001-12-27",40.0,40.0,33.98,34.18,2195400.0],["2001-12-28",34.5,35.24,32.95,34.03,695500.0],["2001-12-31",34.13,34.29,32.81,33.71,529500.0],["2002-01-02",34.76,34.8,32.8,34.29,328500.0],["2002-01-03",34.31,36.7,34.31,36.5,1274600.0],["2002-01-04",36.5,38.85,36.36,38.02,1206400.0],["2002-01-07",38.15,39.65,37.65,37.9,622300.0],["2002-01-08",37.9,38.21,37.4,37.83,379800.0],["2002-01-09",38.3,38.7,37.44,37.56,369200.0],["2002-01-10",37.43,37.57,34.36,34.82,659600.0],["2002-01-11",34.84,35.18,32.5,32.95,469700.0],["2002-01-14",32.9,33.76,31.19,31.57,643000.0],["2002-01-15",31.71,33.2,31.03,32.83,406700.0],["2002-01-16",32.72,32.72,30.74,30.76,358500.0],["2002-01-17",32.5,32.8,31.75,32.68,627000.0],["2002-01-18",32.58,32.59,31.67,31.91,456600.0],["2002-01-22",31.92,31.92,29.42,29.8,629300.0],["2002-01-23",31.75,34.96,31.74,33.15,1380100.0],["2002-01-24",33.25,35.0,31.46,31.69,907600.0],["2002-01-25",31.2,31.2,29.86,30.07,1191200.0],["2002-01-28",30.48,30.65,29.55,30.45,296800.0],["2002-01-29",30.45,31.19,30.3,30.64,428900.0],["2002-01-30",30.7,30.84,30.0,30.79,642700.0],["2002-01-31",30.89,31.73,30.35,30.8,298000.0],["2002-02-01",31.1,31.5,30.13,30.51,400700.0],["2002-02-04",30.5,30.7,29.68,30.11,695500.0],["2002-02-05",29.5,29.71,28.31,28.5,663700.0],["2002-02-06",28.6,28.82,26.39,26.76,501000.0],["2002-02-07",26.27,27.07,24.2,24.25,760700.0],["2002-02-08",24.5,27.68,23.85,27.23,671000.0],["2002-02-11",27.22,28.07,26.39,27.05,452800.0],["2002-02-12",26.89,28.31,26.7,27.85,730200.0],["2002-02-13",27.91,29.88,27.9,29.84,324900.0],["2002-02-14",29.74,29.76,27.32,27.47,444100.0],["2002-02-15",27.6,27.75,26.17,26.5,495700.0],["2002-02-19",26.45,26.46,24.06,24.25,554700.0],["2002-02-20",24.51,24.6,22.05,23.17,1033300.0],["2002-02-21",23.28,23.3,21.56,22.0,856200.0],["2002-02-22",22.17,23.97,21.85,23.54,541800.0],["2002-02-25",23.89,25.2,22.69,24.82,369300.0],["2002-02-26",24.73,26.08,24.41,25.54,564400.0],["2002-02-27",25.7,27.87,25.61,27.09,821400.0],["2002-02-28",27.58,27.6,25.43,26.02,757900.0],["2002-03-01",27.64,30.9,27.56,30.9,1818200.0],["2002-03-04",30.62,34.78,30.3,34.08,1569800.0],["2002-03-05",34.0,37.19,33.41,35.4,1410700.0],["2002-03-06",34.66,36.34,34.15,36.01,676100.0],["2002-03-07",36.43,37.0,34.21,34.47,950800.0],["2002-03-08",35.02,36.4,34.8,35.89,1170000.0],["2002-03-11",35.59,36.0,34.15,35.5,683100.0],["2002-03-12",34.54,35.56,34.22,35.07,397500.0],["2002-03-13",34.85,34.9,33.07,33.51,401600.0],["2002-03-14",33.41,34.98,33.4,34.74,303400.0],["2002-03-15",34.23,35.0,33.6,35.0,275000.0],["2002-03-18",35.38,35.88,34.45,35.0,422100.0],["2002-03-19",35.24,35.25,34.7,34.9,193100.0],["2002-03-20",34.67,34.8,32.85,33.25,536300.0],["2002-03-21",33.28,35.05,33.25,34.99,367100.0],["2002-03-22",34.98,35.04,33.45,33.94,529700.0],["2002-03-25",33.94,34.25,33.01,33.2,224900.0],["2002-03-26",33.01,34.43,32.6,34.07,247500.0],["2002-03-27",34.06,34.06,32.7,33.0,518900.0],["2002-03-28",33.6,35.75,33.28,35.33,493700.0],["2002-04-01",34.8,36.36,34.0,35.51,463800.0],["2002-04-02",35.24,35.49,34.31,34.86,395000.0],["2002-04-03",34.89,36.63,34.4,34.82,457000.0],["2002-04-04",34.7,35.65,34.04,34.94,367900.0],["2002-04-05",34.89,35.19,33.65,34.01,285400.0],["2002-04-08",33.1,34.44,32.65,34.08,489100.0],["2002-04-09",34.0,34.25,32.1,32.1,296200.0],["2002-04-10",32.35,32.85,30.67,31.92,508500.0],["2002-04-11",31.69,31.69,30.11,30.3,306700.0],["2002-04-12",31.0,32.9,30.95,32.0,558500.0],["2002-04-15",33.0,34.0,32.65,33.89,430700.0],["2002-04-16",34.4,37.39,34.35,36.6,1277800.0],["2002-04-17",36.8,37.54,36.37,36.58,586200.0],["2002-04-18",36.4,36.53,35.13,36.32,380900.0],["2002-04-19",36.5,37.25,35.5,35.88,597000.0],["2002-04-22",35.65,36.37,34.56,35.66,495400.0],["2002-04-23",36.32,36.53,32.52,32.7,1276600.0],["2002-04-24",32.8,33.49,29.4,30.15,1431800.0],["2002-04-25",30.16,30.25,27.87,29.06,2293300.0],["2002-04-26",29.33,29.75,27.79,28.81,751400.0],["2002-04-29",29.06,29.61,27.5,28.25,488400.0],["2002-04-30",28.28,30.2,28.06,29.56,774300.0],["2002-05-01",29.74,30.0,27.83,29.09,598600.0],["2002-05-02",28.8,29.91,27.84,28.47,833800.0],["2002-05-03",28.89,28.94,26.66,27.1,1204900.0],["2002-05-06",27.11,27.48,24.11,24.5,1215400.0],["2002-05-07",24.78,25.0,22.75,23.14,1893500.0],["2002-05-08",24.75,28.69,24.74,27.69,2363900.0],["2002-05-09",27.59,28.5,26.35,26.36,800500.0],["2002-05-10",26.34,26.96,24.65,25.05,655900.0],["2002-05-13",25.25,25.93,25.11,25.5,670900.0],["2002-05-14",26.57,29.0,26.56,27.45,1278200.0],["2002-05-15",26.99,28.72,26.45,28.02,980900.0],["2002-05-16",28.2,28.35,27.47,27.62,456000.0],["2002-05-17",28.8,28.81,27.35,27.96,730400.0],["2002-05-20",27.51,27.93,26.52,26.52,609100.0],["2002-05-21",27.03,27.52,26.0,26.5,444900.0],["2002-05-22",26.44,26.88,25.15,25.7,924600.0],["2002-05-23",25.99,26.19,23.82,25.55,776900.0],["2002-05-24",25.02,25.02,24.0,24.04,368100.0],["2002-05-28",24.25,24.5,22.35,22.89,909800.0],["2002-05-29",22.49,22.5,21.61,22.15,825000.0],["2002-05-30",21.99,24.21,21.91,23.3,2359600.0],["2002-05-31",24.4,26.15,23.8,23.88,1905300.0],["2002-06-03",24.01,24.58,23.38,24.08,1000500.0],["2002-06-04",24.1,25.45,23.09,24.95,1853800.0],["2002-06-05",25.13,25.82,23.55,24.75,1135500.0],["2002-06-06",24.66,24.95,24.1,24.74,1041100.0],["2002-06-07",23.95,24.65,22.69,24.35,1168100.0],["2002-06-10",24.28,25.25,23.65,25.06,721500.0],["2002-06-11",25.25,25.5,23.58,24.0,1082600.0],["2002-06-12",24.01,24.18,22.61,23.31,1276700.0],["2002-06-13",23.23,24.67,22.87,24.3,956600.0],["2002-06-14",25.05,25.27,22.05,23.26,1995700.0],["2002-06-17",24.15,27.29,23.51,26.69,2106300.0],["2002-06-18",26.75,29.08,26.69,26.87,1546200.0],["2002-06-19",25.99,26.92,24.55,24.7,1747800.0],["2002-06-20",24.84,25.75,23.99,24.2,910200.0],["2002-06-21",24.4,25.64,23.91,24.29,954400.0],["2002-06-24",24.25,26.41,23.02,25.27,1311300.0],["2002-06-25",25.75,26.33,22.04,23.16,1372300.0],["2002-06-26",21.96,25.74,21.39,25.51,1917700.0],["2002-06-27",26.17,27.25,25.47,26.8,1444600.0],["2002-06-28",26.77,28.08,26.3,27.99,1950700.0],["2002-07-01",27.98,28.34,25.27,25.36,1128600.0],["2002-07-02",25.6,25.79,23.45,23.89,1066300.0],["2002-07-03",23.7,25.49,23.26,24.72,793800.0],["2002-07-05",25.06,26.88,25.06,26.8,358600.0],["2002-07-08",25.9,27.19,25.53,25.89,789100.0],["2002-07-09",25.89,25.89,24.35,24.51,639900.0],["2002-07-10",24.93,24.97,23.0,23.07,1081000.0],["2002-07-11",22.99,26.0,22.48,25.73,1227800.0],["2002-07-12",26.02,27.32,25.05,25.55,1469000.0],["2002-07-15",25.6,27.5,25.11,27.35,1412300.0],["2002-07-16",26.91,28.0,25.69,26.5,1344000.0],["2002-07-17",27.03,28.32,26.37,27.51,1641900.0],["2002-07-18",27.52,27.98,26.6,27.67,954000.0],["2002-07-19",27.27,29.09,27.25,27.82,1169100.0],["2002-07-22",27.6,28.5,25.4,25.94,970200.0],["2002-07-23",26.3,27.23,25.65,26.03,1741700.0],["2002-07-24",25.36,28.82,25.35,28.64,1546700.0],["2002-07-25",27.75,27.86,25.84,26.35,2606000.0],["2002-07-26",26.76,27.59,26.01,26.7,1282300.0],["2002-07-29",27.15,27.93,26.69,27.69,887500.0],["2002-07-30",27.68,28.92,26.72,28.45,725200.0],["2002-07-31",27.88,27.9,26.52,27.51,895200.0],["2002-08-01",27.26,27.55,23.44,23.65,1772100.0],["2002-08-02",23.59,23.65,21.52,22.25,1603100.0],["2002-08-05",22.04,22.64,21.06,21.3,1384700.0],["2002-08-06",22.01,23.86,21.9,22.95,1330900.0],["2002-08-07",23.67,24.4,21.9,23.3,1103000.0],["2002-08-08",23.2,24.5,22.18,24.5,823700.0],["2002-08-09",23.4,24.23,23.0,23.06,1126500.0],["2002-08-12",22.87,23.95,22.08,23.66,793400.0],["2002-08-13",23.95,24.28,23.0,23.0,575000.0],["2002-08-14",23.02,24.25,22.25,24.05,1311600.0],["2002-08-15",24.02,24.76,23.33,24.04,612700.0],["2002-08-16",23.85,25.67,23.37,25.11,857000.0],["2002-08-19",25.17,26.95,24.8,26.44,627200.0],["2002-08-20",26.23,26.35,25.15,25.75,580000.0],["2002-08-21",25.77,26.94,25.64,26.5,627500.0],["2002-08-22",26.4,26.72,25.85,25.96,423500.0],["2002-08-23",25.83,25.96,23.91,24.28,693100.0],["2002-08-26",24.33,24.54,22.25,23.24,1531900.0],["2002-08-27",23.16,23.61,22.19,22.63,637500.0],["2002-08-28",22.3,22.48,21.34,21.53,1143700.0],["2002-08-29",21.33,22.28,20.82,21.76,1290800.0],["2002-08-30",21.62,22.89,21.12,22.59,1065900.0],["2002-09-03",22.21,22.22,19.6,20.6,2209900.0],["2002-09-04",20.62,20.63,18.15,19.87,2800500.0],["2002-09-05",19.42,19.46,17.68,19.0,2670700.0],["2002-09-06",20.55,21.05,20.2,20.67,2007400.0],["2002-09-09",20.55,21.15,19.03,20.89,865400.0],["2002-09-10",21.06,21.92,20.92,21.82,760100.0],["2002-09-11",21.94,23.09,21.86,22.15,828200.0],["2002-09-12",21.86,21.91,21.25,21.65,1006800.0],["2002-09-13",19.99,20.3,19.45,19.66,1436600.0],["2002-09-16",19.91,19.92,18.58,18.82,734500.0],["2002-09-17",19.51,20.1,18.4,18.81,676400.0],["2002-09-18",18.75,18.75,17.62,17.85,690900.0],["2002-09-19",17.81,18.66,17.4,17.53,593500.0],["2002-09-20",18.2,18.43,17.57,17.99,879000.0],["2002-09-23",17.88,17.91,16.95,17.14,533000.0],["2002-09-24",16.95,17.95,16.4,17.05,1179500.0],["2002-09-25",17.6,19.85,17.6,19.08,1893000.0],["2002-09-26",19.15,20.16,18.42,18.78,1112000.0],["2002-09-27",18.7,18.97,18.25,18.57,475600.0],["2002-09-30",18.5,18.7,17.58,18.33,768800.0],["2002-10-01",18.38,18.87,17.56,18.37,1325100.0],["2002-10-02",18.28,18.9,17.97,18.0,1106600.0],["2002-10-03",17.99,18.86,17.84,18.38,969800.0],["2002-10-04",18.71,18.71,17.65,17.66,956800.0],["2002-10-07",17.75,18.16,17.48,17.63,609000.0],["2002-10-08",18.03,18.27,17.1,17.9,869800.0],["2002-10-09",17.6,18.75,17.14,18.66,1034000.0],["2002-10-10",18.7,21.35,18.25,20.62,2159000.0],["2002-10-11",21.57,23.49,21.56,22.5,1744900.0],["2002-10-14",22.15,23.38,20.9,23.1,910300.0],["2002-10-15",23.12,24.69,23.12,24.42,1466200.0],["2002-10-16",22.99,23.09,21.75,22.64,950400.0],["2002-10-17",23.51,24.62,23.5,24.62,731800.0],["2002-10-18",24.46,24.91,23.6,24.8,654100.0],["2002-10-21",24.68,26.51,23.89,26.51,1263500.0],["2002-10-22",25.74,25.75,24.09,24.71,1837500.0],["2002-10-23",21.41,21.41,17.99,20.0,6013100.0],["2002-10-24",20.1,20.53,19.85,20.19,1603200.0],["2002-10-25",20.0,21.93,19.84,21.35,1047100.0],["2002-10-28",21.6,23.4,21.59,22.24,1480900.0],["2002-10-29",22.24,22.63,21.02,21.75,2250400.0],["2002-10-30",21.79,22.89,21.0,22.05,1298800.0],["2002-10-31",21.93,22.18,21.17,21.29,1216400.0],["2002-11-01",21.17,23.43,20.86,23.2,1360600.0],["2002-11-04",23.35,25.0,23.13,23.17,1964600.0],["2002-11-05",23.1,24.51,21.31,22.14,1938900.0],["2002-11-06",22.3,23.85,21.96,23.44,1648100.0],["2002-11-07",23.29,23.52,22.3,23.0,1439800.0],["2002-11-08",22.92,23.09,21.64,21.72,978800.0],["2002-11-11",21.65,21.67,19.8,19.92,799400.0],["2002-11-12",20.45,21.81,20.15,21.0,722700.0],["2002-11-13",20.8,21.85,20.44,21.25,1685800.0],["2002-11-14",21.7,22.69,21.7,22.4,845800.0],["2002-11-15",22.28,22.7,21.49,22.45,907400.0],["2002-11-18",22.53,25.0,22.5,23.74,1332400.0],["2002-11-19",23.1,23.25,21.5,21.87,1628500.0],["2002-11-20",21.83,23.25,21.6,23.25,1196400.0],["2002-11-21",23.27,25.99,22.95,25.46,1838500.0],["2002-11-22",25.09,25.5,24.85,25.16,1260600.0],["2002-11-25",25.6,27.93,25.6,27.89,1507700.0],["2002-11-26",27.56,27.99,25.94,26.0,1637100.0],["2002-11-27",26.56,28.8,26.54,28.67,1069300.0],["2002-11-29",28.76,30.25,28.75,29.29,1034400.0],["2002-12-02",29.93,30.4,26.43,26.55,1880700.0],["2002-12-03",26.18,26.3,25.0,25.24,1497200.0],["2002-12-04",24.59,24.6,22.99,23.16,2031100.0],["2002-12-05",24.0,24.6,23.57,24.21,1171200.0],["2002-12-06",20.69,23.0,20.2,21.9,4695200.0],["2002-12-09",21.58,21.61,20.2,20.45,1639100.0],["2002-12-10",21.34,22.16,20.48,21.86,2158500.0],["2002-12-11",21.4,22.49,21.4,22.23,982600.0],["2002-12-12",22.56,23.43,22.27,22.92,932100.0],["2002-12-13",22.46,22.51,21.65,22.11,840300.0],["2002-12-16",22.24,23.3,21.93,23.23,1054300.0],["2002-12-17",23.28,23.77,22.01,22.25,869600.0],["2002-12-18",21.98,22.0,20.85,21.09,734700.0],["2002-12-19",21.22,21.83,20.02,21.17,1319100.0],["2002-12-20",21.26,21.64,20.72,20.86,825900.0],["2002-12-23",21.0,21.12,20.2,20.44,734100.0],["2002-12-24",20.59,20.98,20.23,20.33,176200.0],["2002-12-26",20.84,21.0,19.8,19.97,423200.0],["2002-12-27",20.12,20.39,19.75,19.95,300300.0],["2002-12-30",20.0,20.43,19.05,19.32,717600.0],["2002-12-31",19.39,19.75,19.03,19.08,754800.0],["2003-01-02",19.25,20.15,18.89,20.0,1217900.0],["2003-01-03",20.19,20.65,19.57,19.73,838500.0],["2003-01-06",20.0,21.44,19.88,21.03,1718700.0],["2003-01-07",21.13,21.92,21.0,21.47,791300.0],["2003-01-08",21.25,21.79,20.45,20.87,1109900.0],["2003-01-09",20.81,21.72,20.55,21.01,1064000.0],["2003-01-10",20.87,22.24,20.62,22.17,1013000.0],["2003-01-13",22.4,22.78,21.76,22.48,1039100.0],["2003-01-14",22.42,23.3,22.15,23.15,1342100.0],["2003-01-15",23.11,23.74,23.02,23.45,1854700.0],["2003-01-16",23.61,24.66,22.66,22.66,1970000.0],["2003-01-17",22.43,23.16,22.0,22.8,2048600.0],["2003-01-21",22.88,23.51,22.32,23.28,1137600.0],["2003-01-22",23.19,23.3,22.29,22.49,2075800.0],["2003-01-23",24.61,25.2,23.15,23.6,3301900.0],["2003-01-24",23.6,24.1,22.89,23.56,870700.0],["2003-01-27",23.25,23.77,23.03,23.3,998100.0],["2003-01-28",23.49,24.2,23.48,24.1,1271900.0],["2003-01-29",24.0,25.47,23.84,25.28,1216300.0],["2003-01-30",25.05,25.12,24.33,24.54,1542800.0],["2003-01-31",24.05,24.99,23.99,24.64,1158900.0],["2003-02-03",24.7,24.75,22.65,23.19,3045600.0],["2003-02-04",22.98,23.15,22.5,23.09,1232300.0],["2003-02-05",23.08,24.75,22.96,23.68,1124900.0],["2003-02-06",23.68,24.39,23.48,23.76,949500.0],["2003-02-07",23.87,24.1,23.55,23.64,507000.0],["2003-02-10",23.7,24.29,23.37,24.29,796800.0],["2003-02-11",24.36,25.39,24.04,24.21,1177500.0],["2003-02-12",24.2,24.25,23.56,23.8,893100.0],["2003-02-13",23.84,24.0,23.11,23.56,943500.0],["2003-02-14",23.88,24.68,23.43,24.6,609800.0],["2003-02-18",24.6,25.73,24.6,25.62,742300.0],["2003-02-19",25.5,25.65,25.19,25.34,624100.0],["2003-02-20",25.4,28.49,25.39,26.65,1357800.0],["2003-02-21",26.5,27.36,26.2,26.58,798500.0],["2003-02-24",26.5,27.24,26.19,26.62,580300.0],["2003-02-25",26.36,26.65,25.85,26.49,454100.0],["2003-02-26",26.51,26.88,25.79,25.8,653300.0],["2003-02-27",26.1,26.65,25.75,26.17,694600.0],["2003-02-28",26.25,27.35,26.2,27.12,709500.0],["2003-03-03",27.35,28.05,26.31,26.5,1311500.0],["2003-03-04",26.5,26.93,26.06,26.52,831200.0],["2003-03-05",26.4,27.22,26.16,26.86,587500.0],["2003-03-06",26.7,27.6,26.36,27.58,660800.0],["2003-03-07",26.93,27.81,26.67,27.54,677400.0],["2003-03-10",27.25,27.78,26.85,27.0,541200.0],["2003-03-11",26.9,27.3,25.94,26.18,882500.0],["2003-03-12",26.12,26.65,25.3,25.99,1229300.0],["2003-03-13",26.46,28.5,26.36,28.5,1411600.0],["2003-03-14",28.32,29.43,27.87,29.02,1906900.0],["2003-03-17",28.86,30.27,28.76,29.17,1553300.0],["2003-03-18",29.09,29.93,28.25,29.84,1053600.0],["2003-03-19",29.69,29.75,27.58,28.68,1486100.0],["2003-03-20",28.62,28.62,27.4,28.07,1300900.0],["2003-03-21",28.34,28.63,27.42,28.05,907000.0],["2003-03-24",27.44,27.5,25.92,26.36,1217500.0],["2003-03-25",26.41,27.46,26.32,26.98,899200.0],["2003-03-26",26.82,27.67,26.65,27.55,1103600.0],["2003-03-27",27.29,27.35,26.72,26.97,527900.0],["2003-03-28",26.8,27.0,26.5,26.91,553900.0],["2003-03-31",26.67,26.75,26.15,26.15,702000.0],["2003-04-01",26.05,26.2,25.08,25.84,1217600.0],["2003-04-02",26.46,27.78,26.36,27.5,881300.0],["2003-04-03",27.72,28.09,27.26,27.62,512900.0],["2003-04-04",27.0,27.71,26.9,27.09,382500.0],["2003-04-07",28.0,28.12,27.2,27.35,639700.0],["2003-04-08",27.17,27.18,25.65,25.92,1072800.0],["2003-04-09",26.07,26.22,25.4,25.62,831600.0],["2003-04-10",25.67,26.85,25.55,26.34,558100.0],["2003-04-11",26.65,27.05,25.6,26.34,650300.0],["2003-04-14",26.31,26.79,25.98,26.76,789000.0],["2003-04-15",26.55,26.59,25.82,26.16,608000.0],["2003-04-16",26.5,27.7,26.49,27.58,956100.0],["2003-04-17",27.26,28.26,27.26,28.1,1064600.0],["2003-04-21",28.01,28.45,27.4,28.31,1352800.0],["2003-04-22",27.89,29.68,26.84,29.44,2017900.0],["2003-04-23",31.15,32.31,30.53,31.17,2882300.0],["2003-04-24",31.1,31.29,30.53,31.15,1466200.0],["2003-04-25",31.2,31.2,29.6,30.3,6148800.0],["2003-04-28",30.19,30.19,28.73,28.8,1959600.0],["2003-04-29",28.75,29.2,28.27,28.7,1252600.0],["2003-04-30",28.71,29.19,28.33,28.45,1328400.0],["2003-05-01",28.58,28.88,27.59,28.72,920500.0],["2003-05-02",28.56,30.4,28.56,30.17,992900.0],["2003-05-05",30.06,31.7,30.05,31.32,1520200.0],["2003-05-06",30.94,31.5,30.55,31.04,697500.0],["2003-05-07",30.74,30.75,28.92,29.04,1752200.0],["2003-05-08",28.9,28.9,28.1,28.42,1897100.0],["2003-05-09",28.3,29.0,27.89,28.92,1865000.0],["2003-05-12",28.82,28.95,28.0,28.17,1250800.0],["2003-05-13",28.15,28.87,28.04,28.38,1217200.0],["2003-05-14",28.51,29.4,27.7,28.4,1233700.0],["2003-05-15",28.51,29.22,28.09,28.39,1049000.0],["2003-05-16",28.39,28.39,26.6,26.82,1373100.0],["2003-05-19",26.8,26.94,26.54,26.6,1507900.0],["2003-05-20",26.71,27.02,25.75,26.35,1061600.0],["2003-05-21",26.4,26.5,25.93,26.35,908700.0],["2003-05-22",26.41,26.68,25.85,26.6,918700.0],["2003-05-23",26.7,27.3,26.5,26.63,905400.0],["2003-05-27",26.62,28.99,26.51,28.71,1187500.0],["2003-05-28",28.84,29.25,28.06,28.43,879500.0],["2003-05-29",28.49,29.49,27.93,28.99,1054500.0],["2003-05-30",29.13,29.94,29.13,29.74,683800.0],["2003-06-02",29.91,31.5,29.07,29.27,1717600.0],["2003-06-03",28.96,29.63,28.74,29.35,601700.0],["2003-06-04",29.17,30.32,28.99,30.04,770600.0],["2003-06-05",29.89,31.3,29.35,30.9,1259300.0],["2003-06-06",31.33,32.56,28.95,28.99,2098300.0],["2003-06-09",28.92,28.92,27.0,27.42,2121700.0],["2003-06-10",27.5,27.85,26.28,27.3,1045000.0],["2003-06-11",26.2,27.19,24.55,27.07,3608700.0],["2003-06-12",27.12,27.12,25.93,26.19,1015000.0],["2003-06-13",26.37,26.5,24.97,25.09,1373500.0],["2003-06-16",25.25,25.5,24.71,24.96,1334000.0],["2003-06-17",25.2,25.84,24.22,24.4,2643000.0],["2003-06-18",24.5,27.87,24.44,27.6,3713700.0],["2003-06-19",27.7,28.32,26.85,27.0,1685400.0],["2003-06-20",27.25,27.81,26.84,27.01,944200.0],["2003-06-23",27.19,27.29,26.0,26.05,1377500.0],["2003-06-24",26.0,26.75,25.52,25.7,1035500.0],["2003-06-25",26.3,26.9,26.07,26.36,920500.0],["2003-06-26",26.55,27.22,26.15,27.1,1054900.0],["2003-06-27",27.1,27.55,26.71,26.85,848000.0],["2003-06-30",27.15,27.64,26.55,26.62,1169700.0],["2003-07-01",26.45,27.7,26.1,27.57,1151000.0],["2003-07-02",27.72,28.5,27.55,28.35,932300.0],["2003-07-03",28.09,28.75,27.88,28.31,717000.0],["2003-07-07",28.77,29.77,28.53,29.55,1180100.0],["2003-07-08",30.37,31.15,30.2,30.89,1771200.0],["2003-07-09",30.96,32.15,30.6,31.98,1555300.0],["2003-07-10",31.69,32.25,31.1,31.48,1254500.0],["2003-07-11",31.31,31.7,30.45,31.01,949000.0],["2003-07-14",31.5,33.71,31.49,33.39,1704800.0],["2003-07-15",33.5,34.12,32.23,32.86,1099000.0],["2003-07-16",33.34,34.13,33.05,34.11,1162300.0],["2003-07-17",33.25,33.55,31.9,32.22,709100.0],["2003-07-18",32.2,33.07,30.5,32.19,667200.0],["2003-07-21",32.25,32.8,31.25,32.24,1361300.0],["2003-07-22",35.0,37.94,34.73,37.0,4768600.0],["2003-07-23",36.95,37.3,36.74,37.11,1223300.0],["2003-07-24",37.15,38.46,37.0,37.76,1077100.0],["2003-07-25",37.79,37.98,36.4,37.63,771600.0],["2003-07-28",37.45,38.0,37.11,37.5,538800.0],["2003-07-29",37.69,38.0,36.87,37.11,626800.0],["2003-07-30",37.17,37.3,36.27,36.76,462400.0],["2003-07-31",37.3,37.65,36.6,36.71,1036100.0],["2003-08-01",36.16,36.61,35.8,36.45,871800.0],["2003-08-04",36.25,36.93,35.79,36.83,503700.0],["2003-08-05",36.84,36.89,35.57,35.91,618100.0],["2003-08-06",35.96,35.96,34.5,34.62,694600.0],["2003-08-07",34.58,34.82,33.8,34.42,492300.0],["2003-08-08",34.82,35.07,33.61,34.15,941000.0],["2003-08-11",34.1,34.97,34.1,34.62,476200.0],["2003-08-12",34.57,35.33,34.57,35.25,328300.0],["2003-08-13",35.3,36.08,35.18,35.56,443700.0],["2003-08-14",35.66,36.41,35.35,36.0,443400.0],["2003-08-15",35.98,36.63,35.86,36.63,222500.0],["2003-08-18",36.43,38.87,36.43,38.5,986300.0],["2003-08-19",38.75,39.68,38.7,39.25,503400.0],["2003-08-20",39.0,40.39,38.72,39.8,860700.0],["2003-08-21",40.09,43.41,40.05,43.25,1783600.0],["2003-08-22",44.22,45.35,43.2,43.4,2010300.0],["2003-08-25",42.95,43.14,40.83,41.12,1379800.0],["2003-08-26",40.58,42.33,40.35,42.31,963100.0],["2003-08-27",41.91,43.47,41.62,43.4,553500.0],["2003-08-28",43.6,44.88,43.52,44.69,974400.0],["2003-08-29",44.4,44.85,43.91,44.44,421000.0],["2003-09-02",44.85,44.97,43.5,44.82,582100.0],["2003-09-03",45.13,45.16,43.57,44.5,640300.0],["2003-09-04",44.3,45.84,44.15,45.54,1141100.0],["2003-09-05",45.0,48.45,44.69,47.77,2467600.0],["2003-09-08",48.2,49.5,47.77,49.36,1338800.0],["2003-09-09",49.15,50.05,48.26,49.48,1669600.0],["2003-09-10",49.06,49.06,46.67,46.68,868800.0],["2003-09-11",46.7,48.27,46.64,48.01,1094300.0],["2003-09-12",47.74,49.24,47.58,49.2,668100.0],["2003-09-15",49.19,50.1,48.62,49.33,803800.0],["2003-09-16",49.36,50.94,49.31,50.83,1242900.0],["2003-09-17",50.66,52.99,50.6,51.81,1370400.0],["2003-09-18",51.35,53.01,51.11,52.95,730600.0],["2003-09-19",52.65,52.66,51.13,51.75,670600.0],["2003-09-22",50.85,51.69,50.29,51.24,645000.0],["2003-09-23",50.85,52.74,50.66,51.65,920500.0],["2003-09-24",51.76,52.41,48.93,48.97,1046600.0],["2003-09-25",49.36,51.03,48.24,48.33,1046900.0],["2003-09-26",47.1,49.0,47.0,47.44,799400.0],["2003-09-29",47.78,49.87,47.78,49.06,849800.0],["2003-09-30",48.19,48.23,44.84,44.92,2483800.0],["2003-10-01",45.62,47.18,45.32,46.88,1909700.0],["2003-10-02",46.5,47.52,46.32,46.91,1160500.0],["2003-10-03",48.05,48.6,47.26,48.4,1516000.0],["2003-10-06",48.65,49.56,48.65,49.3,793700.0],["2003-10-07",48.7,50.45,48.7,50.44,922500.0],["2003-10-08",50.49,50.7,48.7,49.71,494100.0],["2003-10-09",51.07,51.69,49.78,51.1,1231400.0],["2003-10-10",51.1,51.49,49.02,49.37,769000.0],["2003-10-13",49.7,50.55,49.59,50.46,845400.0],["2003-10-14",50.29,50.57,49.6,50.5,570600.0],["2003-10-15",51.5,53.68,50.93,51.38,1529300.0],["2003-10-16",51.12,52.7,50.7,52.58,610200.0],["2003-10-17",52.38,52.5,49.47,50.02,1252300.0],["2003-10-20",50.01,51.25,48.85,49.95,1589200.0],["2003-10-21",51.72,55.34,51.0,55.28,4077000.0],["2003-10-22",54.6,55.24,53.33,53.73,2434100.0],["2003-10-23",51.93,52.39,50.64,52.09,1604700.0],["2003-10-24",51.25,53.14,50.46,51.28,1327400.0],["2003-10-27",52.1,52.84,52.0,52.18,1002600.0],["2003-10-28",52.86,56.64,52.73,56.42,1762800.0],["2003-10-29",56.0,57.88,55.2,57.05,1398700.0],["2003-10-30",58.34,58.88,55.67,56.07,1371900.0],["2003-10-31",56.15,56.32,53.97,54.0,1058600.0],["2003-11-03",53.66,55.7,53.65,55.67,989800.0],["2003-11-04",55.19,55.23,53.02,54.02,1290200.0],["2003-11-05",53.51,55.38,53.2,55.28,901700.0],["2003-11-06",55.56,56.3,52.73,54.32,1060700.0],["2003-11-07",54.9,55.3,52.77,53.27,813500.0],["2003-11-10",53.47,53.53,50.84,51.15,1367800.0],["2003-11-11",51.22,52.48,50.1,50.38,1580500.0],["2003-11-12",48.95,52.98,48.07,52.52,2640300.0],["2003-11-13",52.3,53.5,50.85,51.15,1364800.0],["2003-11-14",52.68,52.69,48.51,48.77,1610300.0],["2003-11-17",48.0,48.52,45.53,47.0,1878500.0],["2003-11-18",47.69,49.79,47.3,47.31,2376000.0],["2003-11-19",47.7,48.08,45.55,46.7,1887100.0],["2003-11-20",46.1,47.64,45.5,45.5,1569100.0],["2003-11-21",46.49,47.99,45.63,47.5,1614000.0],["2003-11-24",48.45,49.09,48.0,48.64,932900.0],["2003-11-25",48.9,49.4,48.52,48.57,762400.0],["2003-11-26",49.39,49.84,48.8,49.3,869600.0],["2003-11-28",49.44,49.84,48.5,49.07,315200.0],["2003-12-01",48.94,49.87,48.75,48.97,961900.0],["2003-12-02",48.6,49.58,48.01,48.18,949100.0],["2003-12-03",48.51,48.84,46.31,46.54,964900.0],["2003-12-04",46.0,46.57,42.82,44.25,1623100.0],["2003-12-05",43.15,44.75,42.48,44.03,1336000.0],["2003-12-08",43.96,45.08,43.23,44.75,1017900.0],["2003-12-09",45.11,45.37,42.52,42.9,1053000.0],["2003-12-10",43.05,43.85,42.16,43.81,1549900.0],["2003-12-11",43.8,45.83,43.56,45.69,1177500.0],["2003-12-12",45.5,46.09,43.21,44.31,1646500.0],["2003-12-15",45.76,45.97,42.21,42.49,1279300.0],["2003-12-16",42.55,42.7,39.61,41.64,2127500.0],["2003-12-17",41.8,42.11,40.33,41.9,1448500.0],["2003-12-18",41.95,44.8,41.78,44.46,1484600.0],["2003-12-19",43.71,44.23,42.6,42.89,1642500.0],["2003-12-22",42.72,43.09,41.36,41.82,1161300.0],["2003-12-23",41.75,42.4,41.42,42.4,1009200.0],["2003-12-24",42.6,43.29,42.32,42.83,449500.0],["2003-12-26",42.95,43.44,41.85,42.16,470400.0],["2003-12-29",42.25,42.64,41.68,42.55,747800.0],["2003-12-30",42.55,43.97,42.46,43.86,1020100.0],["2003-12-31",44.0,44.4,42.76,43.28,850300.0],["2004-01-02",43.06,44.3,43.01,44.3,1021400.0],["2004-01-05",44.9,46.32,44.5,45.41,1469800.0],["2004-01-06",45.38,46.7,45.02,46.0,1038400.0],["2004-01-07",46.05,46.05,44.88,45.65,871100.0],["2004-01-08",46.5,47.13,45.35,46.83,1138100.0],["2004-01-09",47.9,49.65,47.7,48.81,1979700.0],["2004-01-12",48.9,49.41,48.1,48.89,1110600.0],["2004-01-13",49.25,49.4,46.16,47.54,1656900.0],["2004-01-14",47.51,48.94,47.51,48.57,1076100.0],["2004-01-15",47.86,49.89,47.6,49.52,1251800.0],["2004-01-16",49.91,50.25,49.0,49.3,1251900.0],["2004-01-20",49.57,50.72,49.26,49.64,1016600.0],["2004-01-21",47.75,47.8,46.63,47.42,1554400.0],["2004-01-22",47.55,48.38,45.22,45.42,1444900.0],["2004-01-23",46.0,46.35,44.77,44.91,1396300.0],["2004-01-26",44.7,45.44,44.0,44.0,2373000.0],["2004-01-27",53.14,55.45,50.9,51.57,8984200.0],["2004-01-28",51.97,53.14,50.0,50.51,1801600.0],["2004-01-29",50.48,51.57,48.56,50.65,1937500.0],["2004-01-30",50.5,51.49,49.84,51.25,1144700.0],["2004-02-02",49.7,51.2,49.5,50.48,1248000.0],["2004-02-03",50.54,50.78,49.25,49.57,1539900.0],["2004-02-04",49.14,50.34,49.08,49.29,1108500.0],["2004-02-05",49.43,50.0,48.48,48.9,1253300.0],["2004-02-06",49.63,51.65,49.33,50.97,2959700.0],["2004-02-09",52.26,57.56,52.24,57.0,4649400.0],["2004-02-10",56.39,57.5,55.12,56.58,1699600.0],["2004-02-11",56.44,59.9,56.17,58.69,2283200.0],["2004-02-12",58.48,59.92,58.46,58.79,1277800.0],["2004-02-13",58.96,59.4,57.19,57.95,978600.0],["2004-02-17",54.96,55.65,54.39,55.22,2300000.0],["2004-02-18",54.92,55.58,54.43,54.82,1102500.0],["2004-02-19",55.49,56.14,52.96,53.03,1132800.0],["2004-02-20",53.82,53.86,51.23,52.29,1444000.0],["2004-02-23",52.53,54.57,52.45,53.17,1687800.0],["2004-02-24",52.9,54.97,52.5,54.27,1531600.0],["2004-02-25",54.32,55.4,54.25,55.07,908900.0],["2004-02-26",54.81,57.89,54.81,56.62,1843600.0],["2004-02-27",56.89,57.2,55.99,56.37,1294500.0],["2004-03-01",56.05,58.23,56.0,57.9,1199800.0],["2004-03-02",58.28,59.12,58.04,58.3,1649800.0],["2004-03-03",58.23,58.4,56.66,57.38,932800.0],["2004-03-04",57.36,58.1,56.84,57.99,724200.0],["2004-03-05",57.63,57.71,56.15,57.32,1028000.0],["2004-03-08",57.48,57.88,55.41,55.41,1082700.0],["2004-03-09",55.7,56.1,54.4,55.67,1527800.0],["2004-03-10",55.7,55.78,52.84,52.91,1385800.0],["2004-03-11",52.57,54.92,52.21,53.26,1176300.0],["2004-03-12",54.04,54.76,53.65,54.62,564200.0],["2004-03-15",54.64,54.75,52.61,52.91,674000.0],["2004-03-16",53.37,55.5,53.36,54.94,1534900.0],["2004-03-17",55.25,56.62,55.15,55.49,869200.0],["2004-03-18",55.31,55.69,53.68,53.88,1279500.0],["2004-03-19",53.86,54.1,51.0,51.35,1679700.0],["2004-03-22",51.22,51.41,49.38,50.12,1932400.0],["2004-03-23",51.01,51.2,49.45,49.5,2036100.0],["2004-03-24",49.7,51.09,48.9,50.13,1050800.0],["2004-03-25",50.55,52.59,50.45,52.13,977700.0],["2004-03-26",52.43,53.89,51.85,52.21,1132600.0],["2004-03-29",52.96,54.41,52.12,52.58,1048700.0],["2004-03-30",52.72,53.19,51.82,53.02,818000.0],["2004-03-31",52.87,54.06,51.68,52.88,909000.0],["2004-04-01",52.42,55.18,52.4,53.89,824400.0],["2004-04-02",55.72,55.75,54.08,55.37,881500.0],["2004-04-05",55.41,57.85,55.22,57.77,962400.0],["2004-04-06",56.44,57.57,55.96,57.21,1475100.0],["2004-04-07",57.44,57.98,56.27,57.77,1040400.0],["2004-04-08",58.33,59.0,57.72,58.5,926300.0],["2004-04-12",58.45,59.15,57.9,58.83,547700.0],["2004-04-13",59.09,59.45,56.2,56.84,917800.0],["2004-04-14",56.2,57.7,55.73,56.4,549600.0],["2004-04-15",56.67,57.45,54.56,55.18,801700.0],["2004-04-16",55.22,55.22,50.88,53.28,1754700.0],["2004-04-19",53.5,54.98,52.24,54.44,914300.0],["2004-04-20",54.6,54.87,52.15,52.34,999400.0],["2004-04-21",52.75,54.47,52.7,54.33,941300.0],["2004-04-22",54.38,55.85,53.51,55.3,742100.0],["2004-04-23",55.06,56.75,54.87,56.34,622700.0],["2004-04-26",56.55,56.76,55.87,56.13,1368400.0],["2004-04-27",53.96,54.49,52.89,53.36,4311300.0],["2004-04-28",53.21,53.29,50.94,51.29,1629100.0],["2004-04-29",51.16,51.96,49.1,50.03,1133000.0],["2004-04-30",50.35,50.38,46.3,47.15,2070200.0],["2004-05-03",47.0,48.6,45.6,47.14,1924400.0],["2004-05-04",46.93,49.45,46.72,48.46,1611400.0],["2004-05-05",48.41,50.13,48.1,49.8,1098600.0],["2004-05-06",49.31,49.77,48.31,48.73,892900.0],["2004-05-07",48.73,50.67,48.3,48.81,899400.0],["2004-05-10",48.15,48.7,47.07,48.19,1166400.0],["2004-05-11",49.0,50.77,48.9,50.69,1133200.0],["2004-05-12",50.57,50.58,47.28,48.4,1930700.0],["2004-05-13",47.5,48.39,46.8,47.57,1250400.0],["2004-05-14",47.37,48.03,45.56,45.71,1350300.0],["2004-05-17",45.57,47.0,44.9,46.25,1545700.0],["2004-05-18",46.86,48.6,46.51,47.77,1086200.0],["2004-05-19",48.89,50.09,47.86,47.97,1142500.0],["2004-05-20",48.15,48.58,47.25,47.3,546600.0],["2004-05-21",47.6,48.1,46.71,47.25,723400.0],["2004-05-24",48.05,49.03,47.38,47.58,1244300.0],["2004-05-25",47.61,49.82,47.38,49.79,956400.0],["2004-05-26",49.71,50.93,49.52,50.48,1201000.0],["2004-05-27",50.21,51.32,50.11,51.23,997600.0],["2004-05-28",51.39,52.66,50.73,52.19,1067000.0],["2004-06-01",51.55,52.75,51.03,51.9,836400.0],["2004-06-02",51.51,51.81,49.88,50.03,1089800.0],["2004-06-03",50.0,50.1,47.82,48.1,1392000.0],["2004-06-04",49.36,50.41,48.79,49.86,787800.0],["2004-06-07",50.22,51.58,49.81,51.5,538000.0],["2004-06-08",51.15,51.2,49.82,50.4,851100.0],["2004-06-09",50.11,50.12,48.07,48.36,956800.0],["2004-06-10",48.68,48.98,46.9,48.55,1153400.0],["2004-06-14",48.0,48.17,46.57,46.96,1149800.0],["2004-06-15",47.01,47.91,47.0,47.47,867700.0],["2004-06-16",47.51,47.51,46.87,47.1,798400.0],["2004-06-17",46.85,47.0,45.6,45.63,1462600.0],["2004-06-18",45.51,46.04,44.93,44.99,1406200.0],["2004-06-21",45.27,45.69,43.58,43.58,1408700.0],["2004-06-22",43.6,44.85,42.88,44.6,2108300.0],["2004-06-23",44.4,46.62,44.4,46.54,1670900.0],["2004-06-24",46.61,48.48,46.35,47.26,1489700.0],["2004-06-25",47.25,47.91,46.64,47.62,1484000.0],["2004-06-28",47.64,47.7,45.2,45.51,1604900.0],["2004-06-29",45.55,47.2,45.25,46.23,1796700.0],["2004-06-30",46.24,46.95,45.5,46.35,1076300.0],["2004-07-01",46.46,46.48,44.32,45.11,1530900.0],["2004-07-02",45.05,45.19,43.56,43.73,1237800.0],["2004-07-06",43.33,43.38,41.87,42.11,1435200.0],["2004-07-07",42.24,43.95,41.89,42.67,1266600.0],["2004-07-08",42.17,42.56,41.31,41.45,1398900.0],["2004-07-09",41.86,42.67,41.6,42.13,957800.0],["2004-07-12",41.82,41.9,40.51,41.46,1281500.0],["2004-07-13",41.35,42.31,41.34,41.77,764600.0],["2004-07-14",41.22,41.95,39.91,40.43,1349100.0],["2004-07-15",40.24,41.4,40.01,40.81,1360800.0],["2004-07-16",41.17,41.73,40.7,40.9,1319700.0],["2004-07-19",41.51,41.98,40.5,41.06,904400.0],["2004-07-20",41.06,43.6,40.87,42.9,1385500.0],["2004-07-21",42.98,43.35,40.4,40.96,1774500.0],["2004-07-22",40.58,43.4,40.55,42.95,1400700.0],["2004-07-23",42.68,43.0,41.53,41.71,980700.0],["2004-07-26",41.76,41.76,39.58,39.8,4119200.0],["2004-07-27",35.1,36.1,32.4,35.09,14643300.0],["2004-07-28",34.81,35.82,34.31,35.21,2853800.0],["2004-07-29",35.5,35.97,34.81,35.19,1465100.0],["2004-07-30",35.09,36.02,35.0,35.29,1187500.0],["2004-08-02",34.93,35.6,34.62,35.18,635500.0],["2004-08-03",35.05,35.32,34.53,34.72,1153000.0],["2004-08-04",34.48,35.74,34.28,35.08,1296700.0],["2004-08-05",35.2,35.2,33.57,33.92,1558100.0],["2004-08-06",33.42,33.79,32.38,32.72,925100.0],["2004-08-09",32.72,33.14,32.09,32.45,888800.0],["2004-08-10",32.59,33.43,32.33,33.17,565500.0],["2004-08-11",31.34,32.0,30.47,31.34,1614600.0],["2004-08-12",31.42,31.62,30.38,30.74,697700.0],["2004-08-13",30.61,30.9,29.62,30.39,931700.0],["2004-08-16",30.24,30.73,29.94,30.12,797200.0],["2004-08-17",30.79,31.82,30.4,31.29,1081500.0],["2004-08-18",31.55,32.05,31.0,31.91,961900.0],["2004-08-19",31.99,33.56,31.55,32.91,1633900.0],["2004-08-20",32.77,34.53,32.73,34.16,1327700.0],["2004-08-23",34.8,34.87,33.8,34.0,1161900.0],["2004-08-24",34.5,34.5,32.63,33.08,753500.0],["2004-08-25",33.2,34.46,32.84,34.37,812500.0],["2004-08-26",34.51,34.55,33.37,34.0,592500.0],["2004-08-27",34.29,35.04,34.11,34.61,676500.0],["2004-08-30",34.63,34.63,33.43,33.54,807800.0],["2004-08-31",33.72,33.75,31.93,32.79,1251900.0],["2004-09-01",32.7,33.94,32.24,33.35,921700.0],["2004-09-02",33.45,33.45,31.81,32.75,1822000.0],["2004-09-03",31.8,32.5,31.14,31.64,1003200.0],["2004-09-07",31.66,31.82,30.59,31.0,867800.0],["2004-09-08",30.9,31.39,29.02,29.34,2506300.0],["2004-09-09",30.34,32.15,30.18,31.86,2629700.0],["2004-09-10",31.92,34.59,31.69,34.27,1996000.0],["2004-09-13",34.62,36.44,34.32,35.3,2147900.0],["2004-09-14",35.13,35.79,34.41,35.13,881200.0],["2004-09-15",34.39,35.35,34.0,34.17,1874100.0],["2004-09-16",34.06,35.07,33.99,34.07,945900.0],["2004-09-17",34.02,35.43,33.9,34.76,1886500.0],["2004-09-20",34.51,38.1,34.14,37.21,2325000.0],["2004-09-21",37.2,37.94,36.45,36.93,2070500.0],["2004-09-22",36.81,36.99,35.59,35.61,1080600.0],["2004-09-23",35.6,36.38,35.32,35.84,1045700.0],["2004-09-24",35.85,36.65,35.03,35.52,1994800.0],["2004-09-27",34.94,35.67,34.78,34.98,1246100.0],["2004-09-28",34.95,35.12,33.29,34.47,1469900.0],["2004-09-29",32.86,34.47,32.72,33.31,3305500.0],["2004-09-30",32.88,33.75,32.44,33.09,1610700.0],["2004-10-01",33.51,35.77,33.3,35.63,2563700.0],["2004-10-04",35.93,37.5,35.81,36.63,1844400.0],["2004-10-05",36.63,36.74,35.26,36.14,1053100.0],["2004-10-06",36.09,36.16,34.63,36.11,1178800.0],["2004-10-07",35.9,36.85,35.24,35.41,745800.0],["2004-10-08",34.71,35.26,33.51,33.82,1186800.0],["2004-10-11",33.84,34.14,33.03,33.83,867200.0],["2004-10-12",33.05,33.29,32.26,33.06,1158400.0],["2004-10-13",34.32,34.89,33.85,34.29,1567400.0],["2004-10-14",34.23,34.45,32.21,32.46,1893700.0],["2004-10-15",32.46,32.54,30.86,32.14,2450600.0],["2004-10-18",32.34,33.5,31.97,33.48,1525000.0],["2004-10-19",33.59,34.45,33.17,33.88,1714600.0],["2004-10-20",33.55,35.0,33.51,34.61,1550300.0],["2004-10-21",34.94,36.4,34.44,36.23,1327700.0],["2004-10-22",36.4,36.44,34.71,35.02,1756900.0],["2004-10-25",35.0,36.03,34.33,34.44,2599900.0],["2004-10-26",27.75,28.8,26.89,27.88,8147900.0],["2004-10-27",27.95,28.24,27.27,28.1,1891600.0],["2004-10-28",27.89,29.47,27.75,28.98,1770000.0],["2004-10-29",28.82,30.2,28.82,29.97,1997800.0],["2004-11-01",30.0,30.22,29.5,29.97,1023000.0],["2004-11-02",29.98,31.02,29.68,30.9,1670600.0],["2004-11-03",31.39,31.94,30.49,30.82,1705700.0],["2004-11-04",30.55,31.0,30.07,30.61,862000.0],["2004-11-05",30.98,31.63,30.73,31.15,828800.0],["2004-11-08",31.45,31.5,31.07,31.44,695900.0],["2004-11-09",31.3,31.5,30.58,30.94,712800.0],["2004-11-10",30.95,30.95,30.09,30.31,858300.0],["2004-11-11",30.17,31.2,30.07,30.93,1442100.0],["2004-11-12",30.89,31.57,30.57,31.38,1133200.0],["2004-11-15",31.31,31.69,30.89,31.0,2007700.0],["2004-11-16",31.0,31.54,30.34,31.0,1213300.0],["2004-11-17",31.29,32.86,31.15,31.94,1480400.0],["2004-11-18",31.94,32.33,31.45,32.33,1331300.0],["2004-11-19",32.27,32.54,30.52,30.82,2047900.0],["2004-11-22",30.8,30.8,30.0,30.32,1760300.0],["2004-11-23",30.36,30.7,29.6,30.0,1287100.0],["2004-11-24",30.2,30.8,30.07,30.19,625900.0],["2004-11-26",30.58,30.58,30.01,30.11,321800.0],["2004-11-29",30.58,31.15,29.94,30.23,1556500.0],["2004-11-30",30.48,30.6,29.72,30.14,961400.0],["2004-12-01",30.33,32.58,30.14,32.42,1544200.0],["2004-12-02",32.29,33.72,32.22,32.58,1413300.0],["2004-12-03",33.2,33.68,32.12,32.65,1251500.0],["2004-12-06",32.65,33.82,32.1,33.59,1315400.0],["2004-12-07",33.6,34.77,33.18,33.39,1473600.0],["2004-12-08",33.35,33.58,32.53,32.85,1114100.0],["2004-12-09",32.0,32.28,31.26,31.91,2559100.0],["2004-12-10",31.92,32.13,31.31,31.77,1125400.0],["2004-12-13",32.09,32.62,31.69,32.27,893700.0],["2004-12-14",34.21,35.75,33.95,34.89,3788000.0],["2004-12-15",35.61,36.25,35.02,35.62,1732600.0],["2004-12-16",35.49,35.94,34.75,34.91,1021800.0],["2004-12-17",34.65,35.0,34.02,34.28,727700.0],["2004-12-20",34.6,35.02,34.35,34.61,820300.0],["2004-12-21",34.95,35.07,34.19,34.5,962300.0],["2004-12-22",34.49,35.1,34.37,34.88,538900.0],["2004-12-23",35.11,35.4,34.7,35.02,478600.0],["2004-12-27",35.45,35.5,34.69,35.03,751300.0],["2004-12-28",35.34,35.34,34.51,35.15,554100.0],["2004-12-29",35.05,35.35,34.75,35.08,910900.0],["2004-12-30",35.12,35.41,34.93,35.16,379400.0],["2004-12-31",35.1,35.49,35.08,35.31,419100.0],["2005-01-03",35.54,35.78,34.25,34.29,908700.0],["2005-01-04",34.41,34.42,33.06,33.26,1827900.0],["2005-01-05",33.0,33.57,32.06,32.26,1556500.0],["2005-01-06",32.57,32.75,32.03,32.14,1019900.0],["2005-01-07",32.41,32.52,31.56,31.7,1158400.0],["2005-01-10",31.78,31.98,31.19,31.2,872100.0],["2005-01-11",31.07,31.29,30.45,30.9,901700.0],["2005-01-12",31.35,31.5,30.25,31.08,642600.0],["2005-01-13",31.1,31.62,30.59,30.99,1049700.0],["2005-01-14",31.09,31.09,30.15,30.47,1552400.0],["2005-01-18",30.39,31.49,30.2,31.08,1279100.0],["2005-01-19",31.15,31.32,29.77,29.79,1055200.0],["2005-01-20",29.3,29.79,28.44,28.58,2491500.0],["2005-01-21",28.95,28.95,28.25,28.26,3415300.0],["2005-01-24",28.51,29.18,26.88,27.23,5084300.0],["2005-01-25",32.2,32.46,30.7,31.19,8517500.0],["2005-01-26",31.36,33.4,31.28,33.12,2841000.0],["2005-01-27",33.04,33.5,32.69,33.31,1293900.0],["2005-01-28",33.52,33.52,32.6,33.13,1108200.0],["2005-01-31",33.52,34.48,33.42,34.1,1608100.0],["2005-02-01",34.11,34.41,33.77,33.95,875400.0],["2005-02-02",34.16,34.3,33.58,33.87,999200.0],["2005-02-03",33.85,33.9,32.85,33.3,1054700.0],["2005-02-04",33.51,35.27,33.29,35.15,1304800.0],["2005-02-07",35.17,35.63,34.63,34.94,1070500.0],["2005-02-08",35.05,36.16,34.9,35.5,1531100.0],["2005-02-09",35.35,35.35,34.4,34.56,1255500.0],["2005-02-10",34.58,34.9,34.16,34.37,998400.0],["2005-02-11",34.19,36.6,34.1,36.25,2066800.0],["2005-02-14",35.9,36.05,35.12,35.5,1256900.0],["2005-02-15",35.41,36.58,35.41,35.71,1388800.0],["2005-02-16",35.52,35.59,34.52,35.04,1545700.0],["2005-02-17",34.94,35.2,34.25,34.26,1035400.0],["2005-02-18",34.28,35.48,34.23,34.76,953200.0],["2005-02-22",34.44,36.25,34.23,34.59,1462800.0],["2005-02-23",34.52,34.93,33.81,34.11,838200.0],["2005-02-24",34.19,35.1,33.67,35.0,1042800.0],["2005-02-25",35.2,36.21,34.92,36.2,1296500.0],["2005-02-28",35.82,36.4,34.67,35.1,1077100.0],["2005-03-01",35.26,35.95,34.75,35.31,1130200.0],["2005-03-02",34.82,35.67,34.53,35.33,941700.0],["2005-03-03",35.4,35.48,34.39,34.83,976500.0],["2005-03-04",35.18,35.6,34.29,34.89,1302400.0],["2005-03-07",34.89,36.33,34.79,35.06,2373200.0],["2005-03-08",34.89,35.93,33.7,34.03,2785500.0],["2005-03-09",34.13,34.15,32.27,32.41,2295400.0],["2005-03-10",32.4,32.79,31.22,32.49,1765300.0],["2005-03-11",32.42,32.95,31.57,31.79,1398000.0],["2005-03-14",31.75,32.08,31.38,31.46,842300.0],["2005-03-15",31.6,31.75,30.86,31.05,878900.0],["2005-03-16",30.75,31.38,30.71,30.82,1205100.0],["2005-03-17",30.83,31.13,30.23,30.45,1262000.0],["2005-03-18",30.43,30.59,29.28,29.39,1349300.0],["2005-03-21",29.63,30.08,29.3,29.36,1237900.0],["2005-03-22",29.4,30.1,29.0,29.02,1089700.0],["2005-03-23",28.87,30.68,28.86,30.53,1762600.0],["2005-03-24",30.83,30.83,29.9,29.9,989200.0],["2005-03-28",29.89,30.51,29.87,30.0,748900.0],["2005-03-29",29.85,30.15,28.75,29.0,1045700.0],["2005-03-30",29.14,29.93,29.12,29.73,856400.0],["2005-03-31",29.63,29.98,29.44,29.71,887600.0],["2005-04-01",29.84,30.2,29.6,29.85,1490100.0],["2005-04-04",29.94,30.13,29.42,29.93,1070900.0],["2005-04-05",29.96,29.96,28.88,29.06,966000.0],["2005-04-06",29.36,29.36,28.55,28.57,976800.0],["2005-04-07",28.55,29.0,28.42,28.95,1063800.0],["2005-04-08",28.9,29.36,28.81,28.81,761700.0],["2005-04-11",28.74,29.15,28.16,28.35,742700.0],["2005-04-12",28.47,28.75,28.09,28.67,1003200.0],["2005-04-13",28.64,28.64,27.8,27.92,976400.0],["2005-04-14",27.88,27.95,27.04,27.15,963400.0],["2005-04-15",26.79,27.56,26.71,27.34,1913000.0],["2005-04-18",27.55,28.33,27.34,28.06,1393200.0],["2005-04-19",28.79,29.95,28.64,29.92,1893800.0],["2005-04-20",30.16,30.54,30.05,30.22,2237400.0],["2005-04-21",30.8,31.42,30.65,31.23,2261200.0],["2005-04-22",31.19,31.27,29.99,30.51,1464000.0],["2005-04-25",30.75,31.02,30.1,30.8,2138200.0],["2005-04-26",26.94,27.21,25.52,25.9,10050900.0],["2005-04-27",25.75,25.76,24.93,25.37,2318300.0],["2005-04-28",25.17,25.95,25.0,25.19,1517700.0],["2005-04-29",25.38,25.71,24.89,25.4,1670300.0],["2005-05-02",25.36,25.61,24.62,25.07,1439900.0],["2005-05-03",25.05,25.49,24.77,25.01,1069700.0],["2005-05-04",25.02,25.4,24.89,25.24,1387200.0],["2005-05-05",25.12,25.49,24.88,25.03,947700.0],["2005-05-06",25.22,25.25,24.91,25.1,685200.0],["2005-05-09",25.0,25.26,24.79,25.13,496200.0],["2005-05-10",25.0,25.25,24.85,25.06,684200.0],["2005-05-11",25.08,25.21,24.75,24.88,605400.0],["2005-05-12",24.82,25.67,24.82,25.49,745300.0],["2005-05-13",25.5,26.4,25.5,25.95,929600.0],["2005-05-16",26.08,26.17,25.8,26.11,740200.0],["2005-05-17",26.02,26.16,25.6,25.98,537300.0],["2005-05-18",26.02,26.99,26.02,26.91,650600.0],["2005-05-19",26.92,27.61,26.9,27.17,672300.0],["2005-05-20",27.11,27.4,26.82,27.33,329900.0],["2005-05-23",27.39,27.63,27.0,27.27,636300.0],["2005-05-24",27.21,27.54,26.75,27.37,451900.0],["2005-05-25",27.34,27.67,26.8,27.61,515300.0],["2005-05-26",27.75,28.66,27.61,28.38,644600.0],["2005-05-27",28.38,28.47,27.91,27.99,300200.0],["2005-05-31",27.99,28.29,27.73,27.73,388900.0],["2005-06-01",27.57,28.39,27.51,27.87,357000.0],["2005-06-02",27.72,28.05,27.43,27.95,661600.0],["2005-06-03",28.13,28.13,27.47,27.49,724900.0],["2005-06-06",27.44,27.73,27.25,27.36,475400.0],["2005-06-07",27.5,28.56,27.31,28.01,723200.0],["2005-06-08",28.5,28.75,28.27,28.5,618000.0],["2005-06-09",28.58,28.58,28.1,28.2,794400.0],["2005-06-10",28.14,28.3,27.66,27.8,668600.0],["2005-06-13",27.66,28.88,27.65,28.52,694100.0],["2005-06-14",28.38,28.74,28.38,28.54,702500.0],["2005-06-15",28.59,28.94,27.96,28.28,859000.0],["2005-06-16",28.45,28.93,28.18,28.66,614300.0],["2005-06-17",28.7,28.88,28.29,28.53,505700.0],["2005-06-20",28.35,28.47,28.0,28.07,787500.0],["2005-06-21",28.21,28.29,27.91,28.02,650800.0],["2005-06-22",28.1,28.15,27.74,27.97,555000.0],["2005-06-23",28.03,28.48,27.66,27.7,800400.0],["2005-06-24",27.56,27.8,26.76,27.11,2341400.0],["2005-06-27",27.11,27.15,26.37,26.46,495900.0],["2005-06-28",26.43,26.91,26.39,26.76,392700.0],["2005-06-29",26.76,26.94,26.38,26.44,706500.0],["2005-06-30",26.41,26.72,26.19,26.21,1017700.0],["2005-07-01",26.49,26.49,25.81,25.87,809500.0],["2005-07-05",25.87,26.55,25.66,26.06,1033500.0],["2005-07-06",26.06,26.52,25.96,26.12,1759000.0],["2005-07-07",25.81,26.27,25.46,25.75,1618100.0],["2005-07-08",25.75,26.66,25.75,26.65,3029800.0],["2005-07-11",26.83,27.22,26.64,27.09,1334900.0],["2005-07-12",27.15,28.08,26.79,27.93,1441400.0],["2005-07-13",28.01,28.37,27.33,27.62,1105000.0],["2005-07-14",28.04,28.9,27.69,27.89,1599800.0],["2005-07-15",27.76,28.1,27.27,28.0,892600.0],["2005-07-18",27.92,27.92,26.8,27.13,2124700.0],["2005-07-19",27.27,27.43,27.02,27.35,1619200.0],["2005-07-20",26.87,27.27,26.54,26.7,2174700.0],["2005-07-21",26.87,27.4,26.47,26.9,1604600.0],["2005-07-22",25.97,27.65,25.52,27.6,4004000.0],["2005-07-25",29.07,30.12,28.87,29.49,3618200.0],["2005-07-26",29.56,29.99,29.32,29.56,1544000.0],["2005-07-27",29.79,29.79,28.87,29.68,1286900.0],["2005-07-28",29.75,29.75,29.0,29.33,764700.0],["2005-07-29",29.13,29.48,28.96,29.27,729200.0],["2005-08-01",29.19,29.49,28.95,28.99,725400.0],["2005-08-02",29.0,29.56,28.92,29.52,673400.0],["2005-08-03",29.4,29.55,29.02,29.2,819100.0],["2005-08-04",29.0,29.14,28.5,28.79,978300.0],["2005-08-05",28.68,28.74,28.16,28.69,575800.0],["2005-08-08",28.58,29.05,28.52,28.59,706000.0],["2005-08-09",28.68,29.17,28.58,28.74,406300.0],["2005-08-10",28.99,28.99,28.15,28.29,654700.0],["2005-08-11",28.2,29.01,28.14,28.94,619300.0],["2005-08-12",28.86,28.86,28.14,28.41,676400.0],["2005-08-15",29.57,31.36,29.15,31.16,2663500.0],["2005-08-16",30.9,31.1,30.38,30.6,1274400.0],["2005-08-17",30.43,31.05,30.43,30.66,722300.0],["2005-08-18",30.6,30.87,30.3,30.51,1043700.0],["2005-08-19",30.5,30.8,30.43,30.63,881300.0],["2005-08-22",30.75,32.39,30.75,31.95,1801000.0],["2005-08-23",31.85,32.25,31.23,31.25,1018700.0],["2005-08-24",31.06,31.42,30.6,31.1,1412200.0],["2005-08-25",31.1,31.3,30.69,30.86,585900.0],["2005-08-26",30.89,31.0,30.5,30.59,565400.0],["2005-08-29",30.35,31.25,30.11,31.18,608400.0],["2005-08-30",31.03,31.37,30.52,30.62,678900.0],["2005-08-31",30.62,31.32,30.62,31.03,674800.0],["2005-09-01",30.96,31.33,30.72,31.0,620000.0],["2005-09-02",30.91,31.32,30.91,31.03,702900.0],["2005-09-06",31.04,31.72,31.04,31.58,443300.0],["2005-09-07",31.5,31.95,31.15,31.87,557500.0],["2005-09-08",31.85,33.1,31.82,32.56,869900.0],["2005-09-09",32.76,33.98,32.11,32.51,1422700.0],["2005-09-12",32.42,32.76,32.31,32.36,652200.0],["2005-09-13",32.52,33.05,32.05,32.82,1388500.0],["2005-09-14",32.66,33.2,32.1,32.27,714400.0],["2005-09-15",32.25,32.57,31.45,31.47,597700.0],["2005-09-16",31.71,32.23,31.0,31.99,953200.0],["2005-09-19",32.11,32.36,31.04,31.21,426800.0],["2005-09-20",31.17,31.75,31.11,31.15,486200.0],["2005-09-21",31.09,31.27,30.81,31.0,849000.0],["2005-09-22",30.9,31.33,30.15,30.47,627000.0],["2005-09-23",30.64,31.59,30.29,31.51,486600.0],["2005-09-26",31.56,31.88,30.38,30.44,511700.0],["2005-09-27",30.52,30.52,29.53,29.81,793800.0],["2005-09-28",29.78,30.26,29.55,29.65,569000.0],["2005-09-29",29.58,31.15,29.51,30.71,684600.0],["2005-09-30",30.45,30.49,29.85,30.39,918300.0],["2005-10-03",30.75,32.03,30.75,30.9,1306900.0],["2005-10-04",30.83,31.13,30.44,30.71,904900.0],["2005-10-05",30.56,30.82,29.6,29.9,873200.0],["2005-10-06",30.12,30.17,28.51,29.0,1209200.0],["2005-10-07",29.27,29.57,28.68,28.91,601500.0],["2005-10-10",28.97,28.97,27.87,28.31,1056500.0],["2005-10-11",28.21,28.48,26.92,27.2,2162800.0],["2005-10-12",27.01,27.34,26.51,27.15,2086200.0],["2005-10-13",27.15,28.61,27.11,28.42,1302000.0],["2005-10-14",28.35,28.65,27.17,27.54,1318900.0],["2005-10-17",27.48,27.6,27.12,27.4,971600.0],["2005-10-18",27.3,27.55,26.86,27.3,1008200.0],["2005-10-19",27.01,27.21,26.61,27.0,1326300.0],["2005-10-20",26.77,27.95,26.77,27.67,1943800.0],["2005-10-21",27.72,27.95,26.56,26.68,1515700.0],["2005-10-24",31.2,33.42,30.48,32.32,8538000.0],["2005-10-25",32.18,32.3,31.0,31.45,1768900.0],["2005-10-26",31.4,32.9,31.29,32.37,2105400.0],["2005-10-27",31.79,32.11,31.04,31.16,942900.0],["2005-10-28",31.17,31.52,30.15,31.43,985700.0],["2005-10-31",31.34,32.74,31.34,32.17,1672900.0],["2005-11-01",32.0,32.17,31.26,31.91,778100.0],["2005-11-02",31.87,33.25,31.87,32.99,1240800.0],["2005-11-03",32.95,33.98,32.95,33.67,1068800.0],["2005-11-04",33.63,33.87,33.12,33.54,712300.0],["2005-11-07",33.48,34.8,33.48,34.6,1380200.0],["2005-11-08",34.55,35.49,34.53,34.87,1762000.0],["2005-11-09",35.0,35.5,34.74,35.04,987800.0],["2005-11-10",35.1,35.67,34.77,35.45,1132700.0],["2005-11-11",35.45,36.0,35.24,35.78,793200.0],["2005-11-14",35.78,36.44,35.69,36.31,896800.0],["2005-11-15",36.34,37.95,36.18,37.19,1793400.0],["2005-11-16",37.18,37.81,36.06,36.41,976100.0],["2005-11-17",36.44,37.84,36.29,37.64,1106400.0],["2005-11-18",37.65,38.3,37.12,37.65,985200.0],["2005-11-21",37.69,38.19,37.03,38.07,694800.0],["2005-11-22",37.98,39.38,37.8,38.76,1331000.0],["2005-11-23",38.73,39.29,38.2,38.59,895700.0],["2005-11-25",38.53,38.79,38.13,38.77,206700.0],["2005-11-28",38.8,38.8,37.43,37.78,718100.0],["2005-11-29",37.94,38.19,37.43,37.58,588300.0],["2005-11-30",38.4,39.6,38.3,38.85,1407000.0],["2005-12-01",38.9,41.86,38.9,41.0,2058600.0],["2005-12-02",41.15,41.24,40.55,41.02,740500.0],["2005-12-05",41.09,41.4,40.14,40.59,541500.0],["2005-12-06",39.24,40.65,39.06,39.8,1181800.0],["2005-12-07",39.8,40.13,39.03,39.75,663900.0],["2005-12-08",39.54,40.85,38.18,39.1,1184400.0],["2005-12-09",39.17,39.7,38.68,39.16,569300.0],["2005-12-12",39.42,39.53,38.88,39.39,554800.0],["2005-12-13",39.28,39.4,38.7,38.77,648800.0],["2005-12-14",38.61,39.19,38.23,38.83,603700.0],["2005-12-15",38.75,39.05,37.26,37.67,1035000.0],["2005-12-16",37.76,38.73,36.93,38.43,1178300.0],["2005-12-19",38.44,38.44,36.7,36.81,1272200.0],["2005-12-20",36.69,37.7,35.73,36.78,741300.0],["2005-12-21",36.67,37.74,36.61,37.52,723800.0],["2005-12-22",37.48,37.98,37.32,37.97,333300.0],["2005-12-23",38.0,38.48,37.99,38.27,305200.0],["2005-12-27",38.27,38.75,37.0,37.35,695700.0],["2005-12-28",37.23,37.49,36.73,37.36,802800.0],["2005-12-29",37.45,38.03,37.27,37.45,504100.0],["2005-12-30",37.4,37.42,36.33,36.66,438300.0],["2006-01-03",36.8,38.29,36.2,38.03,1473100.0],["2006-01-04",38.27,38.9,37.32,37.96,869300.0],["2006-01-05",38.06,39.77,37.86,39.57,919300.0],["2006-01-06",39.57,40.5,39.02,40.34,796400.0],["2006-01-09",39.8,40.84,39.65,40.04,723300.0],["2006-01-10",39.7,41.38,39.6,41.18,1102600.0],["2006-01-11",41.17,42.54,40.64,42.18,1245000.0],["2006-01-12",42.1,42.3,40.74,41.17,1043400.0],["2006-01-13",41.28,41.55,40.35,40.98,701000.0],["2006-01-17",40.7,40.7,39.43,40.23,744300.0],["2006-01-18",40.0,41.31,39.57,40.4,1324800.0],["2006-01-19",40.66,42.69,40.66,42.08,1043400.0],["2006-01-20",41.85,42.02,39.76,39.92,878900.0],["2006-01-23",40.2,40.44,39.43,40.05,886100.0],["2006-01-24",42.38,42.99,41.29,41.54,2191900.0],["2006-01-25",48.27,51.03,48.14,49.04,10099400.0],["2006-01-26",49.03,51.75,48.7,51.33,3292800.0],["2006-01-27",51.12,52.77,51.01,52.2,2098000.0],["2006-01-30",51.97,52.0,50.81,50.99,1336200.0],["2006-01-31",50.41,50.88,48.79,49.23,1283100.0],["2006-02-01",49.0,50.08,48.29,48.98,1214000.0],["2006-02-02",48.94,50.33,47.28,47.79,1545500.0],["2006-02-03",47.46,49.8,47.1,49.4,1870800.0],["2006-02-06",49.62,50.0,47.63,48.31,1214600.0],["2006-02-07",48.59,49.03,47.98,48.84,1339600.0],["2006-02-08",48.97,49.18,47.82,48.36,849900.0],["2006-02-09",48.32,50.4,48.32,48.37,1040200.0],["2006-02-10",48.44,48.56,45.93,46.8,1668900.0],["2006-02-13",46.82,46.82,44.69,44.92,1350800.0],["2006-02-14",44.99,46.14,44.99,45.64,1456600.0],["2006-02-15",45.55,47.34,45.55,47.21,1261100.0],["2006-02-16",47.47,48.36,47.31,48.22,864300.0],["2006-02-17",47.92,48.23,46.67,46.97,619700.0],["2006-02-21",47.32,47.32,45.35,45.5,737100.0],["2006-02-22",45.95,46.84,44.25,46.41,1142700.0],["2006-02-23",46.22,47.35,45.8,46.35,982000.0],["2006-02-24",46.35,47.86,46.05,47.49,896300.0],["2006-02-27",47.42,48.58,47.0,48.4,883100.0],["2006-02-28",48.32,49.17,47.93,47.98,868000.0],["2006-03-01",48.19,50.92,47.85,50.31,1535500.0],["2006-03-02",49.85,50.8,49.19,49.9,1056800.0],["2006-03-03",49.55,50.17,49.35,49.96,1191400.0],["2006-03-06",50.0,50.05,48.68,49.32,1113100.0],["2006-03-07",49.08,49.17,46.99,47.5,864400.0],["2006-03-08",47.12,48.45,46.26,48.14,1001200.0],["2006-03-09",48.21,50.4,47.66,48.23,1940200.0],["2006-03-10",48.44,49.41,47.8,48.2,722900.0],["2006-03-13",48.35,48.98,47.59,47.92,892300.0],["2006-03-14",47.88,50.1,47.88,50.01,1320200.0],["2006-03-15",50.22,50.78,49.41,50.19,1073500.0],["2006-03-16",50.21,50.7,47.46,47.58,977800.0],["2006-03-17",47.58,48.71,46.31,47.81,1309100.0],["2006-03-20",48.03,48.48,47.37,47.64,637500.0],["2006-03-21",47.7,50.17,47.31,47.7,1948700.0],["2006-03-22",47.85,49.48,47.31,49.26,1320500.0],["2006-03-23",49.15,52.14,49.15,52.05,2152900.0],["2006-03-24",52.5,52.6,50.81,52.24,1891200.0],["2006-03-27",52.35,53.65,51.82,51.9,897100.0],["2006-03-28",51.83,51.83,49.72,50.27,1389500.0],["2006-03-29",50.55,55.95,50.53,55.88,3332100.0],["2006-03-30",56.0,56.06,53.5,53.87,1680000.0],["2006-03-31",54.1,55.23,53.4,54.95,1267400.0],["2006-04-03",55.03,55.5,54.1,54.3,1624000.0],["2006-04-04",55.0,59.1,55.0,57.5,3730900.0],["2006-04-05",59.03,60.0,58.47,59.77,2331600.0],["2006-04-06",59.56,60.0,58.26,59.26,1185800.0],["2006-04-07",59.28,59.4,56.6,57.59,867400.0],["2006-04-10",57.41,57.55,55.76,56.25,864100.0],["2006-04-11",56.25,56.88,54.43,55.57,1110800.0],["2006-04-12",54.06,55.58,53.82,54.61,1818300.0],["2006-04-13",54.7,55.94,54.64,55.49,1383400.0],["2006-04-17",55.9,55.9,53.28,54.18,1000800.0],["2006-04-18",54.74,56.34,54.3,56.1,1437500.0],["2006-04-19",56.27,58.19,55.29,57.26,2312400.0],["2006-04-20",56.9,58.76,56.56,57.43,1420500.0],["2006-04-21",57.93,57.93,54.8,56.23,2579700.0],["2006-04-24",51.89,51.94,48.8,50.18,7463900.0],["2006-04-25",50.22,50.36,48.84,49.9,2192600.0],["2006-04-26",50.0,51.13,46.97,47.92,1944100.0],["2006-04-27",47.53,47.94,46.29,46.65,3568100.0],["2006-04-28",46.13,47.19,46.04,46.61,837500.0],["2006-05-01",46.36,47.77,46.02,46.68,1431800.0],["2006-05-02",46.68,47.94,46.52,47.01,1015400.0],["2006-05-03",46.97,47.01,46.05,46.49,1732400.0],["2006-05-04",46.65,46.87,45.13,45.29,1401100.0],["2006-05-05",45.46,45.98,44.88,45.2,735200.0],["2006-05-08",45.01,45.2,43.09,43.48,1746300.0],["2006-05-09",43.59,44.21,42.9,43.29,1093400.0],["2006-05-10",43.32,43.49,41.99,42.16,1028300.0],["2006-05-11",42.42,42.43,40.7,40.77,1370400.0],["2006-05-12",40.71,42.11,40.07,41.13,1572600.0],["2006-05-15",40.9,41.13,39.97,40.35,1261300.0],["2006-05-16",40.32,41.88,40.3,41.33,1889400.0],["2006-05-17",41.0,41.82,40.14,40.4,1641300.0],["2006-05-18",40.67,41.18,39.51,39.67,940400.0],["2006-05-19",39.96,41.42,39.05,40.04,1462500.0],["2006-05-22",39.53,39.69,37.97,39.18,1319400.0],["2006-05-23",39.65,40.27,38.35,38.44,1521700.0],["2006-05-24",38.6,40.0,37.94,38.94,1688000.0],["2006-05-25",39.69,39.92,38.26,38.61,1387900.0],["2006-05-26",38.77,39.43,38.0,39.29,877400.0],["2006-05-30",39.16,39.71,38.97,39.0,1388000.0],["2006-05-31",39.0,39.5,38.23,39.01,1174400.0],["2006-06-01",39.08,40.56,38.81,40.43,1478200.0],["2006-06-02",40.95,41.0,37.77,37.99,2807700.0],["2006-06-05",37.64,37.77,36.28,36.5,2004200.0],["2006-06-06",36.36,36.98,35.1,36.17,3594400.0],["2006-06-07",36.91,39.08,36.0,36.58,3969900.0],["2006-06-08",36.5,37.34,35.02,36.99,2364300.0],["2006-06-09",37.1,38.15,35.95,36.26,1672900.0],["2006-06-12",36.28,36.3,34.26,34.6,2238800.0],["2006-06-13",34.43,35.15,33.24,33.5,1981300.0],["2006-06-14",33.75,34.19,33.18,33.78,2483800.0],["2006-06-15",34.0,35.57,33.8,35.0,3518700.0],["2006-06-16",34.42,34.61,32.81,33.04,3812900.0],["2006-06-19",33.05,33.37,31.6,31.83,3831400.0],["2006-06-20",31.8,32.51,31.3,31.56,2203200.0],["2006-06-21",31.7,33.83,31.56,33.55,3198600.0],["2006-06-22",33.29,34.14,32.85,34.03,2448500.0],["2006-06-23",33.89,34.85,33.23,34.42,2086300.0],["2006-06-26",35.0,35.4,34.78,34.81,1627600.0],["2006-06-27",34.81,34.81,33.2,34.02,2038100.0],["2006-06-28",34.21,34.21,31.6,32.55,2787400.0],["2006-06-29",32.83,34.79,32.6,34.6,1957700.0],["2006-06-30",34.73,35.15,33.57,35.15,4523100.0],["2006-07-03",34.84,34.84,34.12,34.52,647100.0],["2006-07-05",34.13,34.23,32.79,33.19,1717900.0],["2006-07-06",33.35,34.41,33.3,33.79,1114000.0],["2006-07-07",33.75,33.93,32.95,33.77,1255300.0],["2006-07-10",33.99,34.35,33.0,33.48,1630800.0],["2006-07-11",33.32,34.33,32.7,34.26,1526500.0],["2006-07-12",34.0,34.36,32.94,33.57,1949100.0],["2006-07-13",33.48,33.48,31.93,32.1,2141100.0],["2006-07-14",32.21,32.57,31.16,31.52,1784200.0],["2006-07-17",31.4,32.29,31.28,31.57,777100.0],["2006-07-18",31.72,31.72,29.66,30.89,2613800.0],["2006-07-19",30.79,32.66,30.77,32.27,1742100.0],["2006-07-20",32.31,33.94,31.11,31.26,2286000.0],["2006-07-21",31.05,31.11,28.43,29.5,3914400.0],["2006-07-24",33.13,36.03,33.13,35.7,9743900.0],["2006-07-25",35.42,36.01,34.4,35.3,2436200.0],["2006-07-26",35.34,37.55,35.01,37.3,2419700.0],["2006-07-27",37.38,38.18,36.28,36.72,1266700.0],["2006-07-28",37.0,37.87,36.45,37.72,628200.0],["2006-07-31",37.51,37.76,36.3,36.92,852900.0],["2006-08-01",36.68,37.15,35.07,35.55,1284200.0],["2006-08-02",35.77,36.48,35.41,35.93,1160000.0],["2006-08-03",35.79,36.41,35.41,36.13,1129500.0],["2006-08-04",36.6,36.76,34.25,34.96,1729700.0],["2006-08-07",34.53,35.2,34.12,34.59,994200.0],["2006-08-08",34.75,35.43,34.47,35.1,1197500.0],["2006-08-09",35.44,36.13,34.92,35.28,1519500.0],["2006-08-10",35.07,35.28,34.43,34.82,852800.0],["2006-08-11",34.53,34.74,33.56,33.73,978100.0],["2006-08-14",34.0,34.4,33.4,33.72,880500.0],["2006-08-15",34.15,34.89,33.78,34.46,2090600.0],["2006-08-16",34.78,35.3,34.2,35.12,1557100.0],["2006-08-17",36.44,38.75,36.1,37.19,4442900.0],["2006-08-18",37.17,37.19,35.43,35.84,2361500.0],["2006-08-21",35.6,35.76,34.98,35.31,1178000.0],["2006-08-22",35.17,35.75,34.2,34.28,1295700.0],["2006-08-23",34.2,34.63,32.3,33.01,2665500.0],["2006-08-24",33.05,33.25,32.61,33.0,1183100.0],["2006-08-25",32.78,33.52,32.43,33.08,1255200.0],["2006-08-28",33.03,33.35,32.95,33.28,1332500.0],["2006-08-29",33.3,34.63,33.25,34.49,1796600.0],["2006-08-30",34.6,35.9,34.52,35.22,1855700.0],["2006-08-31",35.81,35.9,34.73,35.27,1895200.0],["2006-09-01",35.09,35.24,32.9,33.01,3021700.0],["2006-09-05",32.93,33.29,32.32,33.12,2597700.0],["2006-09-06",32.83,32.93,31.0,31.12,3158900.0],["2006-09-07",30.99,33.0,30.05,31.58,5590900.0],["2006-09-08",31.44,31.48,30.48,30.54,1829300.0],["2006-09-11",30.4,32.09,30.25,30.9,2849700.0],["2006-09-12",31.0,32.18,30.89,31.83,1438900.0],["2006-09-13",31.71,33.2,31.66,32.9,2540700.0],["2006-09-14",32.91,33.25,32.25,32.42,2041400.0],["2006-09-15",32.5,32.94,31.85,32.15,2492300.0],["2006-09-18",32.3,33.08,31.7,32.69,1618500.0],["2006-09-19",32.67,32.96,31.74,31.97,1562400.0],["2006-09-20",32.34,32.84,31.86,32.09,2611100.0],["2006-09-21",30.88,32.23,30.7,31.97,6224400.0],["2006-09-22",32.07,32.23,30.74,30.84,2134200.0],["2006-09-25",30.6,32.25,30.56,32.1,2470300.0],["2006-09-26",32.0,32.16,31.14,31.77,2109200.0],["2006-09-27",31.6,31.9,31.07,31.19,1970400.0],["2006-09-28",31.19,31.31,30.76,31.01,1860000.0],["2006-09-29",31.1,31.26,30.8,31.02,1424300.0],["2006-10-02",30.79,31.0,30.3,30.35,944700.0],["2006-10-03",30.25,30.25,29.77,30.0,1696700.0],["2006-10-04",29.91,31.87,29.78,31.78,2672900.0],["2006-10-05",31.64,32.83,31.57,32.81,2194200.0],["2006-10-06",32.56,33.88,32.55,33.16,2222300.0],["2006-10-09",33.01,33.75,32.78,33.22,1011100.0],["2006-10-10",33.19,33.34,32.8,33.0,1100700.0],["2006-10-11",32.75,34.25,32.74,33.43,1252400.0],["2006-10-12",33.53,34.4,33.5,34.25,795800.0],["2006-10-13",34.11,36.15,34.05,36.02,3079700.0],["2006-10-16",35.88,36.55,35.82,36.26,1767000.0],["2006-10-17",35.91,35.92,34.88,34.98,1865200.0],["2006-10-18",35.29,35.48,33.35,33.66,2130100.0],["2006-10-19",33.53,34.37,33.11,34.04,1011200.0],["2006-10-20",34.01,34.37,32.68,32.78,2608900.0],["2006-10-23",30.57,34.59,30.21,33.55,7790600.0],["2006-10-24",33.41,34.08,32.84,33.15,2153600.0],["2006-10-25",33.08,33.77,32.73,33.25,1870700.0],["2006-10-26",33.08,33.45,32.56,33.0,1701900.0],["2006-10-27",32.69,33.0,32.15,32.34,1230400.0],["2006-10-30",32.5,32.86,32.29,32.8,1132500.0],["2006-10-31",33.06,33.07,32.51,32.63,696600.0],["2006-11-01",32.73,32.99,32.16,32.44,1608400.0],["2006-11-02",32.3,32.44,31.82,32.23,1511500.0],["2006-11-03",32.51,32.59,31.6,32.03,1159200.0],["2006-11-06",32.22,32.89,31.86,32.71,1129600.0],["2006-11-07",32.84,33.64,32.75,33.15,1363700.0],["2006-11-08",32.95,33.27,32.52,32.98,826200.0],["2006-11-09",33.07,33.31,31.96,31.99,944900.0],["2006-11-10",32.08,32.86,31.88,32.82,1084900.0],["2006-11-13",32.85,33.48,32.56,33.46,897400.0],["2006-11-14",33.41,34.31,32.86,34.05,1042000.0],["2006-11-15",34.35,34.85,34.0,34.2,1061300.0],["2006-11-16",34.45,34.47,33.73,34.17,734800.0],["2006-11-17",34.05,34.11,33.57,34.08,522200.0],["2006-11-20",33.89,35.29,33.66,35.21,1046800.0],["2006-11-21",35.08,35.19,34.09,34.24,832800.0],["2006-11-22",34.33,34.61,33.9,34.59,517900.0],["2006-11-24",34.38,35.08,34.22,34.84,179900.0],["2006-11-27",34.52,35.08,33.16,33.16,823500.0],["2006-11-28",33.25,33.27,32.09,33.01,1138800.0],["2006-11-29",33.27,33.52,32.2,32.64,969500.0],["2006-11-30",32.74,32.94,32.01,32.22,1696900.0],["2006-12-01",32.3,32.4,31.19,31.51,1491300.0],["2006-12-04",31.64,32.97,31.47,32.68,1493500.0],["2006-12-05",32.85,32.85,32.33,32.46,781000.0],["2006-12-06",32.48,34.31,32.48,33.92,1777900.0],["2006-12-07",34.02,35.01,34.02,34.57,1879500.0],["2006-12-08",34.3,35.12,34.25,34.52,1066000.0],["2006-12-11",34.55,35.12,34.27,34.34,802300.0],["2006-12-12",34.24,35.49,34.23,34.73,1492100.0],["2006-12-13",34.91,35.19,33.95,34.05,1015700.0],["2006-12-14",34.19,34.77,34.05,34.68,759900.0],["2006-12-15",34.88,35.27,34.45,34.79,1367800.0],["2006-12-18",34.8,35.9,34.8,35.08,1224900.0],["2006-12-19",34.84,35.2,34.35,35.05,1052600.0],["2006-12-20",35.07,35.53,34.91,35.19,838500.0],["2006-12-21",35.12,35.3,34.58,34.67,540100.0],["2006-12-22",34.74,34.74,33.7,33.97,883600.0],["2006-12-26",33.89,34.4,33.75,34.18,402600.0],["2006-12-27",34.4,34.79,34.07,34.55,462700.0],["2006-12-28",34.5,34.83,34.42,34.54,267800.0],["2006-12-29",34.5,35.34,34.44,34.65,655600.0],["2007-01-03",34.9,35.52,34.05,34.45,1776200.0],["2007-01-04",34.33,35.71,34.02,35.34,1248100.0],["2007-01-05",35.03,35.11,33.02,33.36,2780700.0],["2007-01-08",33.36,33.7,33.01,33.21,1304000.0],["2007-01-09",33.07,33.22,32.43,33.05,1395400.0],["2007-01-10",32.93,33.9,32.5,33.7,914600.0],["2007-01-11",33.7,33.79,33.1,33.44,1205000.0],["2007-01-12",33.22,34.46,33.1,34.46,1262600.0],["2007-01-16",34.44,34.44,33.88,34.06,961200.0],["2007-01-17",33.86,34.68,33.78,34.47,1319400.0],["2007-01-18",34.32,34.32,33.13,33.36,1296600.0],["2007-01-19",33.41,33.74,33.09,33.32,1565900.0],["2007-01-22",33.38,33.47,32.82,33.11,670700.0],["2007-01-23",33.1,33.73,32.96,33.51,786900.0],["2007-01-24",33.98,35.05,33.87,34.98,1806700.0],["2007-01-25",35.0,35.56,34.22,34.56,1244400.0],["2007-01-26",34.33,35.17,34.12,34.73,873700.0],["2007-01-29",34.79,35.57,34.7,35.16,2659700.0],["2007-01-30",35.26,35.7,35.06,35.28,2465000.0],["2007-01-31",31.88,32.24,30.74,32.11,7060200.0],["2007-02-01",32.28,32.78,32.0,32.47,2199000.0],["2007-02-02",32.37,33.78,32.18,33.16,3059700.0],["2007-02-05",33.12,33.67,32.78,33.45,1874600.0],["2007-02-06",33.46,33.52,32.76,33.16,1714800.0],["2007-02-07",33.25,33.44,32.73,33.24,1689600.0],["2007-02-08",32.1,32.5,30.61,32.14,9505500.0],["2007-02-09",32.64,33.39,31.97,32.02,3354100.0],["2007-02-12",32.48,32.51,31.2,31.45,2383300.0],["2007-02-13",31.38,31.78,30.95,31.37,1553800.0],["2007-02-14",31.5,32.22,31.31,31.98,1829600.0],["2007-02-15",31.92,32.41,31.88,32.11,938600.0],["2007-02-16",32.06,32.29,31.7,31.99,1369600.0],["2007-02-20",31.88,32.07,31.47,32.04,1394100.0],["2007-02-21",31.84,31.92,31.36,31.61,859100.0],["2007-02-22",31.99,32.67,31.91,32.14,1920300.0],["2007-02-23",32.34,32.45,31.9,32.18,1004300.0],["2007-02-26",32.39,32.5,31.47,32.08,1054200.0],["2007-02-27",31.46,31.81,30.7,30.94,1795900.0],["2007-02-28",31.11,31.11,29.96,30.2,1797300.0],["2007-03-01",29.86,30.32,29.14,30.05,1942300.0],["2007-03-02",30.0,30.07,29.51,29.59,942100.0],["2007-03-05",29.26,29.9,28.84,28.9,1397500.0],["2007-03-06",29.16,29.82,29.15,29.64,874100.0],["2007-03-07",29.4,30.13,29.38,29.57,1683600.0],["2007-03-08",29.93,29.97,29.59,29.65,708500.0],["2007-03-09",29.96,30.08,29.57,29.99,1205700.0],["2007-03-12",29.85,30.24,29.85,30.14,970800.0],["2007-03-13",29.9,30.09,28.88,29.15,1522100.0],["2007-03-14",29.07,29.63,28.92,29.44,1040900.0],["2007-03-15",29.35,29.92,29.33,29.79,790500.0],["2007-03-16",29.86,30.05,29.39,29.99,867700.0],["2007-03-19",30.1,30.34,29.27,29.49,1230900.0],["2007-03-20",29.32,29.71,29.16,29.39,730900.0],["2007-03-21",29.51,30.12,29.24,29.85,823700.0],["2007-03-22",29.96,29.96,29.54,29.71,596200.0],["2007-03-23",29.83,30.42,29.75,30.14,989700.0],["2007-03-26",30.2,30.72,29.85,30.3,1109200.0],["2007-03-27",30.26,30.87,30.08,30.36,687400.0],["2007-03-28",30.16,30.7,30.16,30.62,1374000.0],["2007-03-29",30.8,30.89,29.57,29.81,1338300.0],["2007-03-30",29.95,30.11,29.79,29.92,535200.0],["2007-04-02",29.89,30.06,29.49,29.75,564600.0],["2007-04-03",29.81,30.23,29.69,29.76,710300.0],["2007-04-04",29.81,30.02,29.7,29.8,699200.0],["2007-04-05",29.7,30.17,29.7,30.09,1075000.0],["2007-04-09",29.99,30.55,29.99,30.38,933600.0],["2007-04-10",30.29,30.44,30.26,30.36,442900.0],["2007-04-11",30.32,30.65,30.28,30.52,685900.0],["2007-04-12",30.44,31.88,30.36,31.83,2024900.0],["2007-04-13",31.75,31.89,31.36,31.64,1476100.0],["2007-04-16",31.73,31.95,31.51,31.76,464000.0],["2007-04-17",31.68,31.95,31.36,31.88,682900.0],["2007-04-18",32.01,32.78,31.78,32.49,1566700.0],["2007-04-19",32.32,32.6,32.1,32.29,1084900.0],["2007-04-20",32.38,32.58,31.69,32.01,946100.0],["2007-04-23",31.92,32.0,31.47,31.58,1743500.0],["2007-04-24",32.09,33.17,31.89,33.01,2912400.0],["2007-04-25",34.05,34.38,32.8,33.25,2937900.0],["2007-04-26",33.25,33.4,32.84,33.29,1011800.0],["2007-04-27",33.11,33.4,32.92,33.29,696700.0],["2007-04-30",33.29,33.44,32.77,32.81,1155000.0],["2007-05-01",32.76,32.8,31.96,32.63,1607200.0],["2007-05-02",32.5,33.23,32.47,32.93,526600.0],["2007-05-03",32.92,32.98,32.36,32.51,1254500.0],["2007-05-04",32.54,32.76,32.38,32.65,673600.0],["2007-05-07",32.38,32.66,32.38,32.61,746900.0],["2007-05-08",32.43,32.72,32.3,32.61,549900.0],["2007-05-09",32.44,33.44,32.36,33.36,1210100.0],["2007-05-10",33.29,33.8,32.82,33.45,1785200.0],["2007-05-11",33.11,33.72,33.02,33.62,922900.0],["2007-05-14",33.84,34.38,33.5,34.3,1753700.0],["2007-05-15",34.02,34.49,33.76,34.04,1546600.0],["2007-05-16",33.94,34.29,33.92,34.24,980800.0],["2007-05-17",34.17,34.98,34.12,34.69,1423000.0],["2007-05-18",34.74,35.46,34.58,35.2,2049700.0],["2007-05-21",35.06,36.5,35.06,35.51,1723800.0],["2007-05-22",35.63,35.97,35.15,35.33,1656700.0],["2007-05-23",35.29,35.41,34.79,34.84,1043500.0],["2007-05-24",34.81,34.97,33.88,34.06,1166600.0],["2007-05-25",34.09,34.47,33.86,34.31,590000.0],["2007-05-29",34.26,34.42,33.97,34.22,725600.0],["2007-05-30",33.94,34.24,33.7,34.17,620900.0],["2007-05-31",34.36,34.74,34.32,34.62,690200.0],["2007-06-01",34.49,34.81,34.47,34.6,669400.0],["2007-06-04",34.58,35.0,34.31,34.36,830800.0],["2007-06-05",34.27,34.73,33.69,34.02,892500.0],["2007-06-06",33.98,34.31,33.65,33.8,647500.0],["2007-06-07",33.76,34.12,32.52,32.58,1686700.0],["2007-06-08",32.6,33.49,32.58,33.18,968200.0],["2007-06-11",33.06,33.47,32.84,33.14,487200.0],["2007-06-12",32.66,33.24,32.64,33.0,943200.0],["2007-06-13",33.24,33.62,33.14,33.38,578700.0],["2007-06-14",33.35,33.9,33.29,33.55,332500.0],["2007-06-15",33.76,34.2,33.76,34.04,777200.0],["2007-06-18",34.0,34.33,33.72,34.09,462600.0],["2007-06-19",33.91,34.0,33.54,33.81,726100.0],["2007-06-20",33.95,35.29,33.9,34.76,1871500.0],["2007-06-21",34.78,35.65,34.72,35.32,1111400.0],["2007-06-22",35.35,35.38,34.15,34.65,1414700.0],["2007-06-25",34.4,35.72,34.4,35.09,1548300.0],["2007-06-26",35.22,35.23,34.45,34.8,1029200.0],["2007-06-27",34.66,35.48,34.51,35.25,1088200.0],["2007-06-28",35.3,35.66,35.1,35.15,690700.0],["2007-06-29",35.06,35.3,34.36,34.61,926900.0],["2007-07-02",34.55,35.05,34.52,34.6,524500.0],["2007-07-03",34.42,34.64,34.17,34.56,505800.0],["2007-07-05",34.57,34.57,33.93,34.17,940700.0],["2007-07-06",34.22,34.4,34.13,34.32,715200.0],["2007-07-09",34.4,34.8,34.4,34.61,758000.0],["2007-07-10",34.23,35.06,34.23,34.68,834000.0],["2007-07-11",34.79,35.02,34.5,34.78,768500.0],["2007-07-12",34.94,35.58,34.78,35.5,1043900.0],["2007-07-13",35.5,35.95,35.44,35.64,804100.0],["2007-07-16",35.6,35.88,35.38,35.42,607900.0],["2007-07-17",35.44,36.44,35.44,36.13,1135100.0],["2007-07-18",35.98,36.44,35.84,36.35,1300600.0],["2007-07-19",36.35,37.85,36.33,37.38,1993600.0],["2007-07-20",37.32,37.67,36.86,37.08,981800.0],["2007-07-23",37.54,37.73,36.89,37.44,1242000.0],["2007-07-24",37.06,37.25,36.41,36.6,1184000.0],["2007-07-25",37.15,37.63,35.3,35.95,2241800.0],["2007-07-26",35.53,36.54,35.27,35.63,1750200.0],["2007-07-27",35.64,35.94,34.89,34.91,1130600.0],["2007-07-30",34.8,36.19,34.8,35.82,1373700.0],["2007-07-31",35.92,36.3,34.76,34.83,1271100.0],["2007-08-01",34.65,35.19,34.23,34.82,1251600.0],["2007-08-02",34.89,35.41,34.69,35.22,1128400.0],["2007-08-03",35.26,35.26,34.23,34.31,1071700.0],["2007-08-06",34.44,34.68,33.51,34.32,1625300.0],["2007-08-07",34.29,34.99,33.36,34.84,1630500.0],["2007-08-08",35.09,36.99,35.02,36.42,1886400.0],["2007-08-09",35.83,38.09,35.82,37.56,2420100.0],["2007-08-10",36.83,37.94,36.27,36.88,1342600.0],["2007-08-13",36.94,37.16,35.53,35.88,994000.0],["2007-08-14",35.74,36.64,35.49,35.68,664000.0],["2007-08-15",35.63,36.22,35.48,35.5,1084400.0],["2007-08-16",35.39,35.74,33.96,34.37,2110900.0],["2007-08-17",35.0,35.2,34.41,34.68,1060100.0],["2007-08-20",34.88,35.09,34.43,34.62,802800.0],["2007-08-21",34.48,34.88,34.44,34.69,426600.0],["2007-08-22",35.07,35.31,34.82,35.1,821200.0],["2007-08-23",35.28,35.43,34.75,34.86,712700.0],["2007-08-24",35.04,35.24,34.73,35.09,523400.0],["2007-08-27",35.04,35.44,34.39,34.53,546100.0],["2007-08-28",34.43,34.56,34.04,34.13,486200.0],["2007-08-29",34.4,35.03,34.16,34.88,637100.0],["2007-08-30",34.81,35.74,34.6,35.42,717700.0],["2007-08-31",35.33,37.15,35.18,36.92,1497400.0],["2007-09-04",36.64,37.84,36.64,37.58,1037800.0],["2007-09-05",37.59,37.92,37.19,37.59,673300.0],["2007-09-06",37.54,38.17,37.02,38.1,898800.0],["2007-09-07",37.74,38.16,37.5,38.08,924600.0],["2007-09-10",38.17,38.68,37.1,38.15,992200.0],["2007-09-11",38.04,38.94,38.04,38.64,1005700.0],["2007-09-12",38.66,39.42,38.36,38.5,837900.0],["2007-09-13",38.66,39.8,38.66,39.71,1595300.0],["2007-09-14",39.53,40.42,39.29,40.23,1705600.0],["2007-09-17",40.11,40.92,40.11,40.6,890600.0],["2007-09-18",40.86,41.36,39.93,41.28,1503900.0],["2007-09-19",41.45,42.29,41.04,41.56,1124900.0],["2007-09-20",41.55,41.56,41.03,41.42,578400.0],["2007-09-21",41.8,42.18,41.41,41.59,1223500.0],["2007-09-24",41.53,41.75,41.0,41.56,706200.0],["2007-09-25",41.31,42.95,41.13,42.76,1008500.0],["2007-09-26",42.82,42.82,42.19,42.28,663200.0],["2007-09-27",42.48,42.91,42.42,42.54,530900.0],["2007-09-28",42.48,42.48,41.65,41.76,789900.0],["2007-10-01",41.77,43.48,41.63,43.08,718700.0],["2007-10-02",43.0,44.02,42.76,43.94,715900.0],["2007-10-03",43.73,43.93,42.62,42.85,806600.0],["2007-10-04",41.39,42.89,40.97,42.6,1206300.0],["2007-10-05",42.7,43.36,42.54,42.98,661000.0],["2007-10-08",43.0,44.07,42.85,43.54,542600.0],["2007-10-09",43.21,43.6,41.88,42.08,1568700.0],["2007-10-10",41.92,42.46,41.73,42.2,1115500.0],["2007-10-11",42.46,42.84,40.8,41.03,856700.0],["2007-10-12",41.24,41.88,40.99,41.42,791500.0],["2007-10-15",41.77,42.22,41.1,41.24,848700.0],["2007-10-16",41.19,42.16,40.91,41.34,524000.0],["2007-10-17",41.66,42.86,41.58,41.73,920600.0],["2007-10-18",41.49,42.23,41.19,41.53,804900.0],["2007-10-19",41.53,41.6,40.53,40.6,638000.0],["2007-10-22",40.55,42.05,40.39,41.01,1037200.0],["2007-10-23",41.48,41.57,39.56,41.33,2338100.0],["2007-10-24",43.5,44.67,41.94,43.82,4510300.0],["2007-10-25",44.36,45.15,43.96,44.46,2168900.0],["2007-10-26",44.7,44.89,43.19,43.26,1287600.0],["2007-10-29",43.57,43.92,43.05,43.52,827400.0],["2007-10-30",43.22,43.55,42.87,42.99,802300.0],["2007-10-31",43.27,43.92,42.8,43.7,921200.0],["2007-11-01",43.2,43.65,42.72,42.85,724600.0],["2007-11-02",43.0,43.0,41.76,42.21,1057600.0],["2007-11-05",42.2,42.43,41.28,41.33,1446600.0],["2007-11-06",41.43,42.05,41.43,41.83,558000.0],["2007-11-07",41.49,41.99,41.13,41.18,656600.0],["2007-11-08",41.37,41.74,39.2,39.56,1781300.0],["2007-11-09",39.1,39.38,38.72,38.9,1125500.0],["2007-11-12",38.85,38.93,37.68,37.82,1078600.0],["2007-11-13",38.0,38.79,38.0,38.48,1063300.0],["2007-11-14",38.76,38.79,37.86,37.97,872400.0],["2007-11-15",37.95,38.11,36.82,37.06,1069900.0],["2007-11-16",37.26,37.55,36.56,37.02,798400.0],["2007-11-19",36.7,37.22,36.43,36.43,686300.0],["2007-11-20",36.44,37.13,35.8,36.0,1283800.0],["2007-11-21",35.83,36.3,35.09,35.94,826100.0],["2007-11-23",36.16,36.94,35.99,36.56,468100.0],["2007-11-26",36.46,37.14,36.3,36.31,906600.0],["2007-11-27",36.41,36.96,36.09,36.84,635300.0],["2007-11-28",37.18,37.63,36.88,37.18,1131600.0],["2007-11-29",37.04,37.49,36.69,37.19,533100.0],["2007-11-30",37.49,37.67,36.83,37.14,1084300.0],["2007-12-03",36.93,38.04,36.9,37.45,1099600.0],["2007-12-04",37.36,37.9,37.16,37.83,1069200.0],["2007-12-05",38.04,38.19,36.86,37.3,1255600.0],["2007-12-06",37.29,38.04,37.16,37.92,585800.0],["2007-12-07",38.1,38.63,37.86,38.2,903000.0],["2007-12-10",38.43,39.01,38.37,38.61,445600.0],["2007-12-11",38.3,39.08,37.94,37.94,653400.0],["2007-12-12",38.46,38.92,37.59,37.98,683700.0],["2007-12-13",37.8,38.09,37.26,37.54,682700.0],["2007-12-14",37.26,37.52,36.76,36.84,878900.0],["2007-12-17",36.68,36.81,35.99,36.0,679500.0],["2007-12-18",36.4,36.4,35.7,35.79,943500.0],["2007-12-19",35.8,36.6,35.8,36.19,986300.0],["2007-12-20",35.9,36.67,35.9,36.42,776400.0],["2007-12-21",37.36,37.5,36.86,36.98,1353500.0],["2007-12-24",36.98,37.82,36.91,37.26,531800.0],["2007-12-26",37.0,37.38,36.8,37.32,735000.0],["2007-12-27",37.17,37.8,36.75,37.44,988200.0],["2007-12-28",37.58,37.97,37.52,37.67,698700.0],["2007-12-31",37.54,37.67,37.3,37.43,627300.0],["2008-01-02",37.28,37.93,36.17,36.87,989200.0],["2008-01-03",36.9,37.27,36.49,36.49,743500.0],["2008-01-04",35.85,36.01,34.67,34.75,992000.0],["2008-01-07",34.85,35.0,33.24,33.59,1210300.0],["2008-01-08",33.6,33.99,31.94,31.96,1117000.0],["2008-01-09",31.98,32.49,30.78,31.35,1417400.0],["2008-01-10",31.26,31.45,30.89,31.3,1355000.0],["2008-01-11",31.17,31.24,29.84,29.99,983100.0],["2008-01-14",30.26,30.42,29.57,30.25,1018800.0],["2008-01-15",29.95,30.17,28.02,28.23,1733500.0],["2008-01-16",27.95,28.09,26.19,27.01,3517600.0],["2008-01-17",27.17,27.79,26.78,26.9,1753900.0],["2008-01-18",27.15,27.25,26.48,26.67,1660500.0],["2008-01-22",25.39,27.2,25.39,26.8,1502400.0],["2008-01-23",26.22,27.23,26.06,26.89,1509900.0],["2008-01-24",27.01,29.57,26.73,29.19,2184500.0],["2008-01-25",29.46,29.9,27.89,27.94,1185600.0],["2008-01-28",27.95,29.08,27.57,28.91,1194600.0],["2008-01-29",29.18,29.18,28.19,28.47,794800.0],["2008-01-30",32.0,32.25,31.0,31.85,3171000.0],["2008-01-31",31.2,31.62,30.55,31.24,2500100.0],["2008-02-01",31.26,31.71,30.93,31.63,1100900.0],["2008-02-04",31.84,31.84,31.11,31.3,883200.0],["2008-02-05",30.9,31.2,30.0,30.0,1399800.0],["2008-02-06",30.1,30.59,29.61,29.77,1267400.0],["2008-02-07",29.57,30.75,28.84,30.32,1024000.0],["2008-02-08",30.19,31.38,30.19,30.9,807800.0],["2008-02-11",30.9,32.12,30.9,32.03,943700.0],["2008-02-12",32.05,33.09,31.51,31.68,1474600.0],["2008-02-13",31.7,32.66,31.68,32.55,851800.0],["2008-02-14",32.69,33.1,32.33,32.33,634200.0],["2008-02-15",32.36,32.5,31.67,31.96,799400.0],["2008-02-19",32.05,32.27,31.06,31.19,1048200.0],["2008-02-20",31.0,31.8,30.98,31.79,723800.0],["2008-02-21",31.95,32.46,31.31,31.51,516000.0],["2008-02-22",31.54,31.7,30.08,30.72,1271900.0],["2008-02-25",30.7,31.74,30.4,31.6,1025400.0],["2008-02-26",31.5,32.67,31.5,32.3,888100.0],["2008-02-27",32.1,33.32,32.1,32.87,743200.0],["2008-02-28",32.65,32.78,31.61,31.68,840700.0],["2008-02-29",31.49,31.7,30.8,30.95,728700.0],["2008-03-03",30.89,31.22,30.5,30.65,817900.0],["2008-03-04",30.5,30.83,29.88,30.2,1414700.0],["2008-03-05",30.3,31.34,30.08,30.37,1255300.0],["2008-03-06",30.26,30.44,29.58,29.6,977500.0],["2008-03-07",29.51,29.98,28.73,29.05,1170000.0],["2008-03-10",29.04,29.42,28.6,28.63,674300.0],["2008-03-11",28.65,29.38,28.58,29.0,1245600.0],["2008-03-12",28.96,29.26,28.66,28.84,1014100.0],["2008-03-13",28.55,29.4,28.4,29.19,1284200.0],["2008-03-14",29.25,30.35,28.79,29.96,2072900.0],["2008-03-17",29.26,30.63,29.06,30.34,1514800.0],["2008-03-18",30.64,32.08,30.45,32.03,1439800.0],["2008-03-19",31.9,32.02,30.83,30.95,1451800.0],["2008-03-20",30.9,31.92,30.59,31.67,1560800.0],["2008-03-24",32.2,32.8,31.69,31.73,1800600.0],["2008-03-25",31.68,33.49,31.5,33.07,1696300.0],["2008-03-26",32.58,32.8,31.08,31.92,2426700.0],["2008-03-27",31.99,32.44,31.52,31.59,1408200.0],["2008-03-28",31.7,32.05,30.99,31.13,1098700.0],["2008-03-31",30.95,31.57,30.9,31.54,846700.0],["2008-04-01",31.69,32.39,31.47,32.34,937500.0],["2008-04-02",32.44,32.5,31.78,32.01,768000.0],["2008-04-03",31.64,33.32,31.64,33.07,1093400.0],["2008-04-04",33.14,33.71,32.41,33.3,591200.0],["2008-04-07",33.5,33.55,32.48,32.78,918500.0],["2008-04-08",32.48,33.15,32.32,33.01,1365900.0],["2008-04-09",33.17,33.31,32.81,33.08,947900.0],["2008-04-10",33.02,33.18,32.53,33.07,936900.0],["2008-04-11",32.79,32.99,31.89,32.0,416700.0],["2008-04-14",32.06,32.22,31.45,31.55,465700.0],["2008-04-15",31.53,32.02,31.31,31.81,660600.0],["2008-04-16",32.11,33.01,32.02,32.8,720000.0],["2008-04-17",32.62,32.89,31.81,32.18,386100.0],["2008-04-18",32.78,33.05,32.28,32.81,401600.0],["2008-04-21",32.81,33.95,32.7,33.81,798400.0],["2008-04-22",33.68,33.72,32.2,32.32,1233900.0],["2008-04-23",32.45,33.84,32.42,33.49,821400.0],["2008-04-24",33.47,34.08,32.49,33.85,1200800.0],["2008-04-25",33.97,34.32,33.1,34.3,955100.0],["2008-04-28",34.38,35.02,34.24,34.78,1064200.0],["2008-04-29",34.9,35.7,34.58,35.25,1640300.0],["2008-04-30",35.34,35.65,33.38,33.77,2743600.0],["2008-05-01",33.65,35.0,33.31,34.66,1095400.0],["2008-05-02",34.85,34.85,33.43,33.81,1283200.0],["2008-05-05",33.99,34.8,33.62,34.39,824800.0],["2008-05-06",33.8,35.04,33.43,34.85,785700.0],["2008-05-07",35.36,35.99,34.85,34.96,1158600.0],["2008-05-08",35.05,35.45,34.35,34.95,792200.0],["2008-05-09",34.9,35.33,34.54,35.02,677100.0],["2008-05-12",34.94,35.72,34.89,35.64,470300.0],["2008-05-13",35.72,36.08,35.45,35.96,697500.0],["2008-05-14",36.06,36.67,35.79,36.01,712200.0],["2008-05-15",35.71,36.46,35.71,36.33,667700.0],["2008-05-16",36.55,36.89,36.15,36.81,796400.0],["2008-05-19",36.9,37.34,36.68,37.04,917600.0],["2008-05-20",36.54,37.19,36.54,37.09,1743800.0],["2008-05-21",37.25,37.65,36.85,36.94,1612100.0],["2008-05-22",37.0,37.35,36.46,36.51,947400.0],["2008-05-23",36.52,36.97,36.33,36.67,1065400.0],["2008-05-27",36.79,37.33,36.07,36.64,1249100.0],["2008-05-28",36.67,36.99,36.38,36.88,858700.0],["2008-05-29",36.8,36.99,36.38,36.63,608900.0],["2008-05-30",36.67,37.14,36.31,36.85,774000.0],["2008-06-02",36.62,36.99,35.65,35.89,1130200.0],["2008-06-03",36.04,36.13,35.51,35.83,1181300.0],["2008-06-04",35.83,36.46,35.75,36.16,1080000.0],["2008-06-05",36.39,36.86,36.15,36.84,959700.0],["2008-06-06",36.53,36.84,35.77,35.83,897300.0],["2008-06-09",35.82,35.92,34.78,35.24,959000.0],["2008-06-10",35.14,35.22,34.51,34.7,773900.0],["2008-06-11",34.6,35.01,33.3,33.33,1763100.0],["2008-06-12",33.5,34.04,33.18,33.42,1135400.0],["2008-06-13",33.59,34.05,33.53,34.03,1217000.0],["2008-06-16",33.9,34.66,33.9,34.48,640200.0],["2008-06-17",34.52,34.81,34.0,34.18,518700.0],["2008-06-18",34.08,34.34,33.42,33.49,984400.0],["2008-06-19",34.94,37.03,34.86,36.93,2979500.0],["2008-06-20",36.8,36.82,35.81,36.11,1225100.0],["2008-06-23",36.15,36.48,35.62,35.82,689800.0],["2008-06-24",35.58,36.44,35.23,35.84,1120600.0],["2008-06-25",37.4,39.24,37.0,38.22,3057300.0],["2008-06-26",38.0,38.15,36.56,36.84,1615300.0],["2008-06-27",36.57,36.79,35.84,36.46,1380600.0],["2008-06-30",36.44,36.91,35.91,36.09,828000.0],["2008-07-01",35.65,36.04,34.6,35.78,1924000.0],["2008-07-02",35.77,35.86,34.27,34.35,1413300.0],["2008-07-03",34.29,34.66,33.06,34.2,955800.0],["2008-07-07",34.38,34.92,33.61,34.13,945600.0],["2008-07-08",34.04,34.8,33.81,34.56,846700.0],["2008-07-09",34.65,34.67,33.07,33.15,745200.0],["2008-07-10",33.08,33.33,32.09,32.81,1370800.0],["2008-07-11",32.49,33.09,31.77,32.57,984800.0],["2008-07-14",32.93,32.93,31.27,31.91,1268400.0],["2008-07-15",31.62,32.84,31.37,32.13,1101300.0],["2008-07-16",32.29,32.85,31.9,32.47,1206500.0],["2008-07-17",32.57,33.53,32.38,33.22,1114800.0],["2008-07-18",33.0,33.14,32.3,32.65,653300.0],["2008-07-21",32.75,33.08,32.17,32.77,844700.0],["2008-07-22",32.36,32.86,31.99,32.74,938200.0],["2008-07-23",32.7,33.07,32.3,32.44,1163600.0],["2008-07-24",32.85,32.85,31.45,31.55,852800.0],["2008-07-25",31.57,32.15,31.15,32.11,698600.0],["2008-07-28",32.0,32.0,31.0,31.12,535200.0],["2008-07-29",31.25,32.39,30.99,32.27,1059500.0],["2008-07-30",34.67,34.67,32.18,33.31,2379200.0],["2008-07-31",33.01,33.71,32.47,32.71,1261700.0],["2008-08-01",32.64,32.89,32.27,32.57,840100.0],["2008-08-04",32.52,33.0,32.13,32.41,705300.0],["2008-08-05",32.62,32.89,32.29,32.82,566200.0],["2008-08-06",32.93,33.36,32.43,33.05,889500.0],["2008-08-07",32.75,33.93,32.65,33.25,989500.0],["2008-08-08",33.25,34.16,33.05,34.01,860300.0],["2008-08-11",33.75,34.87,33.57,34.6,633600.0],["2008-08-12",34.58,34.89,34.25,34.63,597500.0],["2008-08-13",34.51,35.0,34.22,34.78,763100.0],["2008-08-14",34.66,35.23,34.6,34.95,850700.0],["2008-08-15",35.05,35.16,34.21,34.39,610200.0],["2008-08-18",34.36,34.54,33.67,34.07,502200.0],["2008-08-19",33.84,34.03,33.25,33.52,560700.0],["2008-08-20",33.58,34.16,33.27,33.79,491500.0],["2008-08-21",33.55,33.95,33.33,33.82,359600.0],["2008-08-22",33.9,34.65,33.9,34.43,581400.0],["2008-08-25",34.43,34.48,34.0,34.19,539600.0],["2008-08-26",34.08,34.08,33.12,33.52,613400.0],["2008-08-27",33.59,34.15,33.35,33.76,538400.0],["2008-08-28",33.96,34.16,33.59,34.1,582500.0],["2008-08-29",33.95,33.99,32.81,33.71,1318300.0],["2008-09-02",34.1,34.15,33.25,33.58,1072700.0],["2008-09-03",33.45,33.62,31.37,31.5,1957300.0],["2008-09-04",31.28,32.14,31.23,31.25,1829800.0],["2008-09-05",30.96,31.81,30.13,31.59,1948700.0],["2008-09-08",31.33,32.06,31.15,31.49,1540900.0],["2008-09-09",31.3,31.3,30.18,30.31,943200.0],["2008-09-10",30.45,30.7,30.03,30.41,655200.0],["2008-09-11",29.81,31.01,29.75,30.92,789600.0],["2008-09-12",30.76,31.25,30.43,31.2,640700.0],["2008-09-15",29.93,30.9,29.93,30.04,803600.0],["2008-09-16",29.71,30.25,29.25,29.63,1906200.0],["2008-09-17",29.26,30.04,29.09,29.65,1407100.0],["2008-09-18",29.56,31.64,29.56,31.6,1223600.0],["2008-09-19",32.14,33.1,30.78,31.18,1503000.0],["2008-09-22",31.16,31.74,30.45,30.54,621700.0],["2008-09-23",30.61,31.11,30.42,30.61,616800.0],["2008-09-24",30.87,31.08,30.11,30.26,666900.0],["2008-09-25",30.46,30.49,29.88,30.1,649700.0],["2008-09-26",29.8,31.1,29.6,31.08,1064700.0],["2008-09-29",30.71,30.71,29.57,29.85,1340100.0],["2008-09-30",30.28,30.89,29.95,30.7,823400.0],["2008-10-01",30.4,30.82,30.06,30.44,871000.0],["2008-10-02",30.3,30.32,28.74,28.87,796600.0],["2008-10-03",29.27,30.16,29.0,29.16,913500.0],["2008-10-06",28.75,28.93,25.89,27.52,1520100.0],["2008-10-07",27.8,27.8,26.15,26.15,1284100.0],["2008-10-08",25.64,27.16,25.52,26.51,1603800.0],["2008-10-09",26.62,27.3,26.06,26.28,1539400.0],["2008-10-10",25.55,26.85,24.66,26.08,1620400.0],["2008-10-13",27.18,27.87,26.6,27.84,996500.0],["2008-10-14",28.17,28.48,26.93,27.1,1155200.0],["2008-10-15",26.9,27.26,24.69,24.83,1321000.0],["2008-10-16",24.76,26.49,23.98,26.41,946200.0],["2008-10-17",25.95,26.83,25.61,25.83,663700.0],["2008-10-20",26.26,26.47,25.58,26.28,609100.0],["2008-10-21",25.71,25.93,24.23,24.3,1326100.0],["2008-10-22",24.08,24.85,23.21,23.41,892400.0],["2008-10-23",23.44,23.73,20.29,21.57,2416800.0],["2008-10-24",20.12,22.81,20.09,22.23,1137900.0],["2008-10-27",21.85,23.0,21.67,22.11,898000.0],["2008-10-28",22.37,23.38,21.5,23.2,1263200.0],["2008-10-29",23.99,25.09,23.59,24.65,1949200.0],["2008-10-30",25.1,25.57,24.51,25.17,1024600.0],["2008-10-31",25.0,26.48,25.0,25.96,1313000.0],["2008-11-03",25.96,26.17,25.24,25.61,581300.0],["2008-11-04",25.8,26.58,25.41,26.51,852600.0],["2008-11-05",26.13,26.42,25.47,25.53,879900.0],["2008-11-06",25.45,25.59,23.68,23.77,922400.0],["2008-11-07",24.0,24.7,23.77,24.29,795700.0],["2008-11-10",24.53,24.67,22.72,22.81,1117700.0],["2008-11-11",22.61,23.2,22.26,22.64,806700.0],["2008-11-12",22.3,22.64,21.5,21.64,1263400.0],["2008-11-13",21.61,22.56,20.39,22.52,1220700.0],["2008-11-14",22.26,22.54,21.1,21.5,1374200.0],["2008-11-17",21.4,22.02,21.16,21.54,1182200.0],["2008-11-18",21.7,22.1,20.74,21.29,1060400.0],["2008-11-19",21.24,21.66,19.67,19.69,695500.0],["2008-11-20",19.5,19.96,18.39,18.43,985100.0],["2008-11-21",18.59,18.95,17.48,18.88,1324600.0],["2008-11-24",18.83,19.76,18.46,19.58,746300.0],["2008-11-25",19.81,20.5,19.58,20.25,1307100.0],["2008-11-26",20.03,21.24,19.96,21.17,627300.0],["2008-11-28",20.99,21.12,20.75,20.96,197600.0],["2008-12-01",20.62,20.62,19.24,19.24,813900.0],["2008-12-02",19.43,19.47,18.74,19.14,726900.0],["2008-12-03",18.75,19.44,18.65,19.39,659600.0],["2008-12-04",19.18,19.31,17.32,17.54,1157300.0],["2008-12-05",17.43,17.91,17.05,17.76,927900.0],["2008-12-08",17.72,18.09,17.43,17.7,703800.0],["2008-12-09",17.71,19.19,17.71,18.89,1337500.0],["2008-12-10",18.67,19.94,18.67,19.54,1133900.0],["2008-12-11",19.29,20.09,19.29,19.64,1010600.0],["2008-12-12",19.28,21.33,19.25,21.13,1174300.0],["2008-12-15",21.14,21.32,20.64,21.07,883200.0],["2008-12-16",21.25,22.66,21.16,22.66,965600.0],["2008-12-17",22.48,25.74,22.28,25.18,2311100.0],["2008-12-18",25.09,25.18,23.68,24.21,1431100.0],["2008-12-19",24.29,25.0,23.95,24.61,1441500.0],["2008-12-22",24.61,24.61,22.98,23.55,685100.0],["2008-12-23",23.8,23.99,23.06,23.28,584700.0],["2008-12-24",23.37,23.98,23.04,23.98,270600.0],["2008-12-26",23.87,23.9,23.35,23.67,154600.0],["2008-12-29",23.54,23.66,22.91,23.43,548600.0],["2008-12-30",23.77,24.67,23.64,24.61,514000.0],["2008-12-31",24.49,25.12,24.25,24.78,475200.0],["2009-01-02",24.94,25.7,24.41,25.56,404400.0],["2009-01-05",25.37,26.0,25.03,25.39,867700.0],["2009-01-06",25.47,26.57,25.29,26.3,849800.0],["2009-01-07",26.08,26.09,23.58,24.25,1595000.0],["2009-01-08",24.13,24.63,23.34,24.55,1106500.0],["2009-01-09",24.62,24.73,23.18,23.65,687300.0],["2009-01-12",23.59,23.76,23.13,23.49,829100.0],["2009-01-13",23.41,24.42,23.15,23.64,1104800.0],["2009-01-14",23.43,23.46,22.35,22.55,902300.0],["2009-01-15",22.54,23.13,22.09,22.99,696700.0],["2009-01-16",23.07,23.44,22.46,23.14,745700.0],["2009-01-20",23.06,23.34,21.79,21.9,912500.0],["2009-01-21",22.23,22.7,21.71,22.66,809900.0],["2009-01-22",22.28,22.99,22.0,22.6,728300.0],["2009-01-23",22.24,23.94,22.18,23.49,811000.0],["2009-01-26",23.49,24.59,23.46,23.83,625100.0],["2009-01-27",23.8,24.52,23.75,24.36,723800.0],["2009-01-28",24.55,25.08,24.49,24.8,771800.0],["2009-01-29",24.58,24.58,23.53,23.6,567300.0],["2009-01-30",23.88,24.1,22.86,23.03,989600.0],["2009-02-02",22.65,23.34,22.55,23.16,1052800.0],["2009-02-03",23.15,23.53,22.68,23.09,2068000.0],["2009-02-04",22.87,24.6,22.7,23.48,1745400.0],["2009-02-05",23.39,24.75,23.22,24.14,930700.0],["2009-02-06",24.33,25.74,24.33,25.65,1269700.0],["2009-02-09",25.68,25.68,24.56,25.09,734500.0],["2009-02-10",24.78,25.32,23.85,24.14,1192000.0],["2009-02-11",24.16,24.57,23.37,23.75,848500.0],["2009-02-12",23.54,24.55,23.5,24.45,1045100.0],["2009-02-13",24.4,25.45,24.26,24.8,842000.0],["2009-02-17",24.5,24.5,22.87,22.96,1346900.0],["2009-02-18",22.94,23.16,22.31,22.73,791400.0],["2009-02-19",22.93,22.96,21.93,22.04,859000.0],["2009-02-20",21.81,22.4,21.67,22.15,816800.0],["2009-02-23",22.33,22.33,21.22,21.27,734000.0],["2009-02-24",21.36,22.36,21.29,22.26,824700.0],["2009-02-25",22.08,22.73,21.82,22.27,646900.0],["2009-02-26",22.42,23.04,21.68,21.79,499100.0],["2009-02-27",21.51,22.48,21.39,21.9,568400.0],["2009-03-02",21.45,21.65,20.4,20.51,426900.0],["2009-03-03",20.73,21.52,20.61,21.09,932500.0],["2009-03-04",21.34,22.41,21.33,22.08,579400.0],["2009-03-05",21.61,22.39,21.61,21.69,679900.0],["2009-03-06",21.82,22.31,21.4,21.8,1406200.0],["2009-03-09",21.86,22.54,21.42,21.91,748800.0],["2009-03-10",22.1,24.05,22.06,23.94,995600.0],["2009-03-11",23.94,25.4,23.77,25.09,1426700.0],["2009-03-12",25.0,26.27,24.91,26.14,1065900.0],["2009-03-13",26.22,26.22,25.62,25.92,772300.0],["2009-03-16",25.27,25.86,24.83,25.08,829900.0],["2009-03-17",25.25,26.0,24.75,25.92,542800.0],["2009-03-18",25.95,27.52,25.33,27.33,1136400.0],["2009-03-19",27.57,28.03,27.28,27.92,1400000.0],["2009-03-20",27.75,28.13,26.39,26.92,1515100.0],["2009-03-23",27.13,27.74,26.88,27.74,1014900.0],["2009-03-24",27.45,27.52,26.49,27.11,964200.0],["2009-03-25",25.94,27.07,25.79,26.39,1338800.0],["2009-03-26",26.83,27.74,26.52,27.68,1076500.0],["2009-03-27",27.78,27.78,26.88,26.96,677800.0],["2009-03-30",26.68,26.85,25.89,26.41,789900.0],["2009-03-31",26.82,27.06,26.4,26.4,590300.0],["2009-04-01",26.24,26.65,25.8,26.59,972700.0],["2009-04-02",26.81,28.05,26.81,27.63,887100.0],["2009-04-03",27.71,27.86,27.04,27.84,665800.0],["2009-04-06",27.85,27.85,26.7,27.11,698000.0],["2009-04-07",26.82,26.91,26.19,26.38,847000.0],["2009-04-08",26.72,27.32,26.56,27.16,674200.0],["2009-04-09",27.44,28.87,27.41,28.53,934200.0],["2009-04-13",28.48,28.48,27.44,28.26,600900.0],["2009-04-14",28.06,28.54,27.67,28.09,410000.0],["2009-04-15",26.48,27.41,26.41,27.27,1098900.0],["2009-04-16",27.61,28.22,27.27,28.15,521200.0],["2009-04-17",28.19,28.81,27.93,28.53,755500.0],["2009-04-20",28.01,28.23,27.18,27.52,763600.0],["2009-04-21",27.48,28.09,26.9,27.58,719500.0],["2009-04-22",27.29,28.89,26.96,28.45,763100.0],["2009-04-23",28.49,28.49,27.02,27.84,1130000.0],["2009-04-24",27.84,28.84,27.17,28.67,776200.0],["2009-04-27",28.25,29.09,28.06,28.45,481600.0],["2009-04-28",28.31,29.29,28.02,29.02,1177700.0],["2009-04-29",32.41,33.91,31.0,33.3,4126300.0],["2009-04-30",33.83,33.92,32.49,33.26,1900000.0],["2009-05-01",33.09,33.85,33.0,33.61,887900.0],["2009-05-04",33.42,34.75,33.3,34.32,1433100.0],["2009-05-05",34.48,34.48,33.38,34.2,1254600.0],["2009-05-06",34.42,34.5,33.25,33.56,922700.0],["2009-05-07",33.86,33.93,31.8,32.05,1272500.0],["2009-05-08",32.25,32.43,30.81,31.14,1293100.0],["2009-05-11",30.94,31.07,30.38,30.52,1464300.0],["2009-05-12",30.81,30.98,29.4,29.85,1268500.0],["2009-05-13",29.77,29.92,29.23,29.45,905000.0],["2009-05-14",29.49,30.15,29.38,29.9,970700.0],["2009-05-15",29.93,30.94,29.68,30.11,1359000.0],["2009-05-18",30.23,31.14,30.07,31.1,1228800.0],["2009-05-19",31.14,31.77,30.69,31.41,975900.0],["2009-05-20",31.92,32.52,31.14,31.36,974800.0],["2009-05-21",31.13,31.36,30.68,31.3,939000.0],["2009-05-22",31.3,31.8,30.88,31.44,608800.0],["2009-05-26",32.09,33.58,31.91,33.38,1147900.0],["2009-05-27",33.33,34.01,33.01,33.16,811300.0],["2009-05-28",33.37,33.57,32.45,33.4,578600.0],["2009-05-29",33.37,34.09,32.94,33.62,983400.0],["2009-06-01",33.74,35.65,33.74,35.33,1321000.0],["2009-06-02",35.14,35.5,34.66,34.88,1031300.0],["2009-06-03",34.85,35.59,34.33,35.2,1292800.0],["2009-06-04",35.08,35.93,34.92,35.78,920500.0],["2009-06-05",35.96,36.0,35.12,35.51,775700.0],["2009-06-08",35.45,36.28,34.91,36.04,850600.0],["2009-06-09",35.92,38.47,35.92,37.79,1569100.0],["2009-06-10",38.46,39.15,37.28,38.05,1082700.0],["2009-06-11",38.05,38.77,37.7,38.27,612000.0],["2009-06-12",37.99,37.99,36.99,37.86,652200.0],["2009-06-15",38.44,38.87,37.13,37.99,880100.0],["2009-06-16",38.33,38.71,37.68,37.92,917100.0],["2009-06-17",38.28,38.49,35.66,37.69,3139600.0],["2009-06-18",37.5,37.9,36.41,36.55,1716800.0],["2009-06-19",36.81,37.61,36.81,37.27,1011600.0],["2009-06-22",37.14,37.5,36.59,36.6,1066100.0],["2009-06-23",36.73,37.14,36.41,36.77,1395400.0],["2009-06-24",37.34,38.56,37.14,37.76,1069800.0],["2009-06-25",38.22,38.81,37.94,38.63,1001200.0],["2009-06-26",38.37,39.27,38.25,38.75,705700.0],["2009-06-29",38.95,39.01,38.11,38.21,748500.0],["2009-06-30",38.3,39.0,37.42,37.98,946000.0],["2009-07-01",38.3,39.29,38.25,38.33,939800.0],["2009-07-02",38.14,38.67,37.6,37.99,799000.0],["2009-07-06",37.92,37.98,36.05,36.73,1187600.0],["2009-07-07",36.61,37.24,35.97,36.03,692900.0],["2009-07-08",36.15,36.15,34.59,35.18,1234200.0],["2009-07-09",35.27,36.21,35.27,36.14,1479600.0],["2009-07-10",35.87,36.86,35.8,36.47,809000.0],["2009-07-13",36.33,37.2,35.42,37.2,865300.0],["2009-07-14",36.91,37.71,36.76,37.45,952800.0],["2009-07-15",38.08,38.78,37.8,38.65,947700.0],["2009-07-16",38.38,39.3,37.94,39.13,910600.0],["2009-07-17",39.13,39.38,38.54,39.37,612700.0],["2009-07-20",39.35,39.73,38.67,39.21,615900.0],["2009-07-21",39.26,39.33,38.22,39.08,645800.0],["2009-07-22",39.0,40.73,38.79,40.15,1431500.0],["2009-07-23",40.11,40.97,39.62,40.3,1324600.0],["2009-07-24",39.83,40.01,38.65,39.95,920300.0],["2009-07-27",39.92,40.17,38.52,39.61,779000.0],["2009-07-28",39.47,40.05,39.36,39.81,1194200.0],["2009-07-29",39.39,43.26,39.3,42.85,3067900.0],["2009-07-30",43.02,43.38,42.29,42.42,1026700.0],["2009-07-31",42.4,43.19,42.0,42.83,753100.0],["2009-08-03",42.76,43.25,42.28,43.21,718000.0],["2009-08-04",42.75,43.68,42.7,42.87,584400.0],["2009-08-05",42.8,42.98,41.63,41.96,473500.0],["2009-08-06",41.79,42.56,40.8,40.87,595100.0],["2009-08-07",41.12,41.85,40.79,41.44,534600.0],["2009-08-10",41.44,41.74,40.83,41.26,312700.0],["2009-08-11",41.06,41.38,40.12,40.83,641600.0],["2009-08-12",40.96,41.64,40.77,41.26,588400.0],["2009-08-13",41.63,42.19,41.0,42.14,807300.0],["2009-08-14",41.84,42.01,40.84,41.43,845800.0],["2009-08-17",40.7,41.2,40.59,40.82,404300.0],["2009-08-18",40.87,41.63,40.77,41.59,375700.0],["2009-08-19",41.16,41.56,40.75,41.5,266700.0],["2009-08-20",41.32,41.92,41.08,41.76,453500.0],["2009-08-21",42.06,43.03,41.66,42.91,448400.0],["2009-08-24",42.87,43.29,42.45,42.56,389400.0],["2009-08-25",42.84,43.3,42.35,42.68,385500.0],["2009-08-26",42.44,43.01,42.35,42.59,1088300.0],["2009-08-27",42.5,43.14,42.15,43.01,981300.0],["2009-08-28",43.51,45.39,43.43,44.66,2738700.0],["2009-08-31",44.64,45.38,43.87,45.06,1305200.0],["2009-09-01",44.67,46.2,43.94,44.17,1254200.0],["2009-09-02",44.21,45.23,43.91,44.65,942900.0],["2009-09-03",44.96,45.47,44.67,45.44,720800.0],["2009-09-04",45.66,46.77,45.1,46.74,545000.0],["2009-09-08",46.98,48.84,46.88,48.82,1778100.0],["2009-09-09",48.51,49.08,47.88,48.53,1367800.0],["2009-09-10",48.42,48.89,48.18,48.65,766600.0],["2009-09-11",48.58,48.63,47.29,47.58,719400.0],["2009-09-14",47.54,48.05,47.35,48.01,564200.0],["2009-09-15",47.77,48.64,47.77,47.96,553000.0],["2009-09-16",48.59,49.0,46.13,47.54,2124400.0],["2009-09-17",47.5,48.5,47.1,47.12,779100.0],["2009-09-18",47.35,47.7,46.15,46.65,899200.0],["2009-09-21",46.78,47.61,46.56,47.4,1369200.0],["2009-09-22",47.88,47.89,47.11,47.29,711200.0],["2009-09-23",47.2,47.77,46.79,46.83,672400.0],["2009-09-24",46.98,47.08,45.03,45.48,999500.0],["2009-09-25",45.51,45.87,45.11,45.49,534600.0],["2009-09-28",45.79,46.88,45.79,46.49,421200.0],["2009-09-29",46.63,46.96,45.9,46.07,248800.0],["2009-09-30",46.25,47.05,45.57,46.36,364600.0],["2009-10-01",46.1,46.26,44.28,44.52,1633100.0],["2009-10-02",44.1,44.68,43.12,43.13,990200.0],["2009-10-05",43.39,44.74,42.44,44.67,897900.0],["2009-10-06",45.15,45.7,44.91,45.46,1107700.0],["2009-10-07",45.23,45.52,44.39,44.56,527600.0],["2009-10-08",44.92,45.27,44.34,44.57,1372900.0],["2009-10-09",44.45,45.9,44.35,45.85,1101500.0],["2009-10-12",45.87,47.0,45.71,46.41,595100.0],["2009-10-13",46.45,47.0,46.0,46.3,791500.0],["2009-10-14",46.87,47.92,46.35,47.77,1265700.0],["2009-10-15",47.36,47.48,45.61,46.2,880000.0],["2009-10-16",45.78,45.86,44.18,44.41,1008700.0],["2009-10-19",44.59,45.17,44.03,44.81,623000.0],["2009-10-20",45.16,45.39,44.34,44.56,388200.0],["2009-10-21",44.41,45.06,43.45,43.5,834700.0],["2009-10-22",43.5,43.5,42.5,42.8,1348700.0],["2009-10-23",42.86,42.95,41.84,42.09,1120000.0],["2009-10-26",42.03,42.79,41.5,42.09,547700.0],["2009-10-27",42.26,42.49,41.32,41.38,917800.0],["2009-10-28",41.34,42.91,40.56,41.05,2609600.0],["2009-10-29",41.44,42.1,41.05,41.68,1151700.0],["2009-10-30",41.57,42.24,41.44,41.9,1458800.0],["2009-11-02",41.77,42.49,41.43,41.92,931400.0],["2009-11-03",41.58,41.73,40.89,41.59,1289000.0],["2009-11-04",42.01,42.76,41.38,41.42,1497800.0],["2009-11-05",41.68,42.47,41.33,41.99,1031000.0],["2009-11-06",41.72,42.37,41.63,41.9,619200.0],["2009-11-09",42.4,43.3,42.18,42.97,889100.0],["2009-11-10",42.68,43.47,42.61,43.18,1009000.0],["2009-11-11",43.55,44.04,42.85,43.23,833900.0],["2009-11-12",43.44,43.71,42.65,42.68,533000.0],["2009-11-13",42.87,43.45,42.64,43.26,454400.0],["2009-11-16",43.26,44.42,43.1,44.09,611200.0],["2009-11-17",44.0,44.24,43.7,44.09,381800.0],["2009-11-18",44.0,44.0,43.25,43.67,383400.0],["2009-11-19",43.09,43.13,41.5,42.31,909700.0],["2009-11-20",41.73,42.37,41.56,42.22,373900.0],["2009-11-23",42.36,43.24,42.27,42.84,395600.0],["2009-11-24",42.79,43.17,42.55,43.0,430500.0],["2009-11-25",43.18,43.28,42.74,43.13,187200.0],["2009-11-27",42.22,42.98,41.83,42.6,215400.0],["2009-11-30",42.43,42.43,41.44,42.23,925200.0],["2009-12-01",42.58,43.86,42.23,43.47,616200.0],["2009-12-02",43.3,44.0,43.18,43.67,519900.0],["2009-12-03",43.7,44.49,43.56,43.66,494000.0],["2009-12-04",44.16,45.07,44.13,44.95,1000200.0],["2009-12-07",45.0,45.42,44.43,44.63,601600.0],["2009-12-08",44.48,45.03,43.97,44.75,432000.0],["2009-12-09",44.61,45.33,44.42,45.29,486800.0],["2009-12-10",45.32,45.75,45.03,45.12,303800.0],["2009-12-11",45.19,45.48,44.82,45.06,319000.0],["2009-12-14",45.16,45.88,44.9,45.63,450100.0],["2009-12-15",45.25,45.61,44.92,45.17,513500.0],["2009-12-16",45.2,46.18,45.14,45.57,676900.0],["2009-12-17",45.43,45.93,44.82,45.05,509100.0],["2009-12-18",45.41,46.1,45.08,46.07,699300.0],["2009-12-21",46.15,47.58,46.0,47.15,722300.0],["2009-12-22",47.16,47.61,47.15,47.39,335600.0],["2009-12-23",47.49,47.9,46.96,47.76,566000.0],["2009-12-24",47.89,48.33,47.73,48.2,92700.0],["2009-12-28",48.4,48.65,47.79,47.97,334000.0],["2009-12-29",48.0,48.15,47.82,48.12,239900.0],["2009-12-30",47.99,48.86,47.99,48.72,398000.0],["2009-12-31",48.84,49.06,48.3,48.38,359500.0],["2010-01-04",47.45,48.68,46.96,48.01,959500.0],["2010-01-05",47.9,47.97,47.33,47.71,658700.0],["2010-01-06",47.55,48.44,47.33,48.0,672200.0],["2010-01-07",47.8,48.06,47.31,47.78,428200.0],["2010-01-08",47.84,48.09,47.58,48.04,394400.0],["2010-01-11",48.0,48.1,47.21,47.44,392900.0],["2010-01-12",47.17,47.35,45.53,45.74,707000.0],["2010-01-13",46.0,46.42,45.43,46.22,498800.0],["2010-01-14",46.12,46.33,45.14,45.69,822800.0],["2010-01-15",45.57,45.72,44.08,44.8,1185400.0],["2010-01-19",44.8,45.34,44.53,44.89,638100.0],["2010-01-20",44.58,45.28,44.1,45.13,484000.0],["2010-01-21",45.3,46.15,44.81,45.46,606000.0],["2010-01-22",45.48,45.88,43.97,44.08,779700.0],["2010-01-25",44.3,45.0,44.22,44.3,443700.0],["2010-01-26",44.26,44.67,43.8,44.44,449300.0],["2010-01-27",44.47,45.12,44.0,44.62,337800.0],["2010-01-28",44.53,44.88,42.79,43.5,681100.0],["2010-01-29",43.66,44.04,41.98,42.24,638000.0],["2010-02-01",42.38,44.0,42.38,43.88,713400.0],["2010-02-02",43.77,45.1,43.6,44.35,1258100.0],["2010-02-03",42.6,45.26,42.58,45.07,1819500.0],["2010-02-04",44.5,44.83,43.82,44.09,1657000.0],["2010-02-05",44.22,44.59,43.55,44.53,685900.0],["2010-02-08",44.6,45.04,44.0,44.31,461900.0],["2010-02-09",44.61,45.24,44.39,44.51,547400.0],["2010-02-10",44.42,44.99,44.02,44.56,588500.0],["2010-02-11",43.57,44.99,43.53,44.44,1411500.0],["2010-02-12",44.18,45.64,43.71,45.24,1044000.0],["2010-02-16",45.24,46.22,45.05,45.92,566500.0],["2010-02-17",46.04,46.31,45.4,45.76,501000.0],["2010-02-18",45.75,45.99,45.37,45.94,507700.0],["2010-02-19",45.96,46.35,45.55,45.75,644300.0],["2010-02-22",46.09,46.33,45.67,46.08,662000.0],["2010-02-23",45.85,46.16,44.74,45.16,562700.0],["2010-02-24",45.38,46.4,45.38,46.1,607000.0],["2010-02-25",45.87,46.12,45.09,46.04,536000.0],["2010-02-26",46.0,46.0,45.29,45.44,677600.0],["2010-03-01",45.57,46.27,45.56,45.8,661800.0],["2010-03-02",45.82,46.37,45.7,46.27,1578200.0],["2010-03-03",46.44,46.94,46.39,46.5,864400.0],["2010-03-04",46.49,46.8,46.01,46.34,439500.0],["2010-03-05",46.57,47.0,46.31,46.45,435600.0],["2010-03-08",46.41,47.17,46.37,47.03,1013500.0],["2010-03-09",46.71,47.06,46.25,46.66,652600.0],["2010-03-10",46.47,47.31,46.47,46.8,620200.0],["2010-03-11",46.81,46.84,45.92,46.34,693700.0],["2010-03-12",46.33,46.63,46.02,46.25,391100.0],["2010-03-15",46.01,46.17,45.6,45.97,605200.0],["2010-03-16",45.76,47.09,45.76,47.08,837900.0],["2010-03-17",47.23,48.11,47.21,47.65,865500.0],["2010-03-18",47.75,47.86,47.25,47.61,530200.0],["2010-03-19",47.67,47.67,46.65,46.84,805300.0],["2010-03-22",46.71,48.26,46.66,48.11,699700.0],["2010-03-23",48.25,49.1,48.22,49.0,1045400.0],["2010-03-24",48.8,48.89,48.35,48.37,1111100.0],["2010-03-25",48.77,49.06,48.28,48.29,752400.0],["2010-03-26",48.25,48.49,47.33,47.72,813000.0],["2010-03-29",47.97,48.47,47.97,48.32,483600.0],["2010-03-30",48.42,48.89,47.87,48.28,372500.0],["2010-03-31",48.15,48.38,47.63,47.67,776200.0],["2010-04-01",47.94,48.68,47.16,47.84,777600.0],["2010-04-05",47.84,50.0,47.71,49.84,1567000.0],["2010-04-06",49.9,50.2,49.52,49.96,542700.0],["2010-04-07",49.95,51.0,49.79,50.49,909200.0],["2010-04-08",50.27,50.29,49.53,49.74,576000.0],["2010-04-09",49.76,50.9,49.67,50.89,768300.0],["2010-04-12",50.92,51.21,50.33,50.47,517700.0],["2010-04-13",50.48,50.61,50.19,50.51,400100.0],["2010-04-14",50.77,52.34,50.76,52.11,806400.0],["2010-04-15",51.93,53.17,51.75,52.69,773500.0],["2010-04-16",52.29,52.41,51.6,52.05,473900.0],["2010-04-19",51.12,51.38,49.35,50.34,1220500.0],["2010-04-20",50.44,51.29,50.3,50.89,680600.0],["2010-04-21",50.98,51.37,50.09,50.42,750300.0],["2010-04-22",50.06,51.64,49.34,51.34,770500.0],["2010-04-23",51.24,51.6,50.76,51.48,416500.0],["2010-04-26",50.91,51.56,50.82,51.1,794000.0],["2010-04-27",51.05,51.62,50.62,50.71,1255700.0],["2010-04-28",51.34,51.68,49.44,50.1,1543400.0],["2010-04-29",50.08,50.39,49.31,49.68,1410000.0],["2010-04-30",49.89,49.9,48.11,48.35,1454600.0],["2010-05-03",48.32,49.18,48.12,48.52,741400.0],["2010-05-04",48.12,48.13,46.5,47.34,978900.0],["2010-05-05",46.87,47.79,46.25,46.92,868300.0],["2010-05-06",46.8,47.43,43.22,45.95,1253600.0],["2010-05-07",45.8,46.25,43.55,45.06,1234500.0],["2010-05-10",46.7,47.79,46.11,47.02,991500.0],["2010-05-11",46.57,47.64,46.3,46.96,680800.0],["2010-05-12",47.2,47.99,47.18,47.8,789800.0],["2010-05-13",47.67,47.96,46.92,47.15,633500.0],["2010-05-14",46.86,46.86,45.27,46.07,793000.0],["2010-05-17",45.99,46.59,45.16,46.56,925800.0],["2010-05-18",46.76,46.94,45.19,45.21,936200.0],["2010-05-19",45.05,45.72,44.22,45.19,816200.0],["2010-05-20",44.67,44.89,43.82,44.02,868200.0],["2010-05-21",43.8,44.92,43.25,44.12,1488500.0],["2010-05-24",44.12,44.61,43.68,43.68,630100.0],["2010-05-25",43.1,44.29,42.44,44.15,1541800.0],["2010-05-26",44.18,45.47,44.18,44.41,1085400.0],["2010-05-27",45.23,45.83,45.23,45.68,709300.0],["2010-05-28",45.58,45.9,44.95,45.43,656600.0],["2010-06-01",45.36,45.91,44.7,44.78,659900.0],["2010-06-02",45.03,45.42,44.45,45.41,654100.0],["2010-06-03",45.55,46.19,45.44,46.0,699500.0],["2010-06-04",45.39,46.04,44.67,44.84,908700.0],["2010-06-07",45.09,45.21,43.39,43.54,1122000.0],["2010-06-08",43.5,43.69,42.4,43.12,852800.0],["2010-06-09",43.34,44.15,42.85,42.97,679400.0],["2010-06-10",43.5,43.96,43.26,43.6,397800.0],["2010-06-11",43.32,44.1,43.16,43.9,372400.0],["2010-06-14",44.3,44.79,44.02,44.06,478100.0],["2010-06-15",44.24,46.01,44.14,45.7,948900.0],["2010-06-16",45.34,46.19,45.18,45.9,373100.0],["2010-06-17",46.15,46.3,45.46,46.03,210500.0],["2010-06-18",46.02,46.2,45.36,45.43,614800.0],["2010-06-21",45.81,45.95,44.61,44.87,456700.0],["2010-06-22",44.81,45.51,44.1,44.15,440000.0],["2010-06-23",44.01,44.33,43.29,44.05,676600.0],["2010-06-24",43.79,44.15,42.74,43.2,618000.0],["2010-06-25",43.23,43.77,42.77,43.32,448300.0],["2010-06-28",43.34,43.97,43.02,43.5,216500.0],["2010-06-29",42.95,42.99,41.2,41.41,1320000.0],["2010-06-30",41.23,41.53,40.51,40.56,1197200.0],["2010-07-01",40.68,41.11,39.84,40.62,945300.0],["2010-07-02",40.94,40.98,40.14,40.74,517900.0],["2010-07-06",41.23,41.82,40.45,40.79,676200.0],["2010-07-07",40.83,42.2,40.81,42.08,578800.0],["2010-07-08",42.31,42.58,41.41,42.31,986000.0],["2010-07-09",42.31,42.83,42.15,42.8,497200.0],["2010-07-12",42.76,43.44,42.48,42.95,616900.0],["2010-07-13",43.25,43.78,42.89,43.48,684600.0],["2010-07-14",43.61,44.28,43.29,43.39,1062800.0],["2010-07-15",43.45,43.82,42.85,43.73,517300.0],["2010-07-16",43.63,43.65,42.4,42.49,741900.0],["2010-07-19",42.58,43.53,42.54,43.45,382600.0],["2010-07-20",42.92,43.36,42.16,43.33,284900.0],["2010-07-21",43.5,43.55,42.12,42.2,807600.0],["2010-07-22",42.49,42.83,42.11,42.52,1276200.0],["2010-07-23",42.49,42.7,41.99,42.55,833500.0],["2010-07-26",42.56,43.4,42.21,43.3,593100.0],["2010-07-27",43.52,43.7,42.66,42.75,1250800.0],["2010-07-28",40.02,42.25,40.02,41.27,2392800.0],["2010-07-29",41.36,41.36,40.1,40.5,1399000.0],["2010-07-30",40.37,40.4,39.79,40.05,1472700.0],["2010-08-02",40.51,41.09,40.27,40.78,809200.0],["2010-08-03",40.74,40.77,40.29,40.57,431200.0],["2010-08-04",40.6,41.22,40.32,41.14,505800.0],["2010-08-05",41.12,41.49,40.94,41.16,391000.0],["2010-08-06",40.9,41.57,40.6,41.31,548200.0],["2010-08-09",41.49,41.7,40.97,41.55,347600.0],["2010-08-10",41.28,41.28,40.22,40.8,616900.0],["2010-08-11",40.32,40.32,39.52,39.78,847600.0],["2010-08-12",39.37,39.53,39.0,39.45,842200.0],["2010-08-13",39.37,39.7,39.26,39.41,593500.0],["2010-08-16",39.27,39.8,39.08,39.41,440200.0],["2010-08-17",39.62,39.91,39.36,39.6,574400.0],["2010-08-18",39.65,40.17,39.52,39.97,402000.0],["2010-08-19",39.88,40.02,39.33,39.57,612500.0],["2010-08-20",39.39,40.03,39.39,39.79,524300.0],["2010-08-23",39.92,40.0,39.34,39.4,457800.0],["2010-08-24",38.99,39.25,38.53,38.88,699900.0],["2010-08-25",38.68,39.02,38.33,38.99,874000.0],["2010-08-26",39.12,39.28,38.68,38.85,557200.0],["2010-08-27",39.08,39.5,38.24,39.27,716800.0],["2010-08-30",39.06,39.2,38.51,38.55,398700.0],["2010-08-31",38.42,38.69,37.83,38.14,699400.0],["2010-09-01",38.63,39.16,38.53,38.66,716900.0],["2010-09-02",38.87,39.36,38.77,39.13,706800.0],["2010-09-03",39.66,40.46,39.56,39.91,929100.0],["2010-09-07",39.69,39.93,38.33,38.48,1689800.0],["2010-09-08",35.87,36.34,34.18,35.62,6153300.0],["2010-09-09",35.39,35.69,34.1,34.89,2549600.0],["2010-09-10",34.83,35.0,34.19,34.85,1791000.0],["2010-09-13",35.21,35.76,35.07,35.38,1307100.0],["2010-09-14",35.23,36.17,35.23,35.93,1407800.0],["2010-09-15",35.76,36.02,35.49,35.95,516100.0],["2010-09-16",35.9,36.23,35.64,36.1,615200.0],["2010-09-17",36.21,36.45,35.69,35.98,1128400.0],["2010-09-20",36.02,36.37,35.62,36.22,505200.0],["2010-09-21",36.3,36.84,36.06,36.41,683800.0],["2010-09-22",36.23,36.47,35.39,35.86,833400.0],["2010-09-23",35.57,36.36,35.43,35.91,875200.0],["2010-09-24",36.19,37.24,36.19,37.19,680800.0],["2010-09-27",37.15,37.45,36.85,37.11,417000.0],["2010-09-28",37.3,37.69,36.8,37.55,434100.0],["2010-09-29",37.34,37.94,37.19,37.41,445000.0],["2010-09-30",37.4,37.85,36.53,36.65,840300.0],["2010-10-01",36.96,36.96,35.66,36.37,1068900.0],["2010-10-04",36.16,36.56,35.82,36.27,621100.0],["2010-10-05",36.51,37.08,36.3,36.88,404400.0],["2010-10-06",36.89,36.89,35.98,36.14,491500.0],["2010-10-07",36.28,36.37,35.72,36.1,730800.0],["2010-10-08",35.96,36.48,35.66,36.28,475900.0],["2010-10-11",36.35,36.84,36.27,36.54,263700.0],["2010-10-12",36.57,37.41,36.12,37.2,675700.0],["2010-10-13",37.44,37.54,36.27,37.37,881000.0],["2010-10-14",37.38,37.83,37.16,37.51,773100.0],["2010-10-15",37.81,39.69,37.5,38.6,1843600.0],["2010-10-18",38.48,38.77,37.79,37.87,880400.0],["2010-10-19",37.53,37.99,37.13,37.27,817100.0],["2010-10-20",37.4,37.79,36.9,37.72,638200.0],["2010-10-21",37.97,38.08,37.09,37.48,665000.0],["2010-10-22",37.6,38.52,37.25,38.45,447500.0],["2010-10-25",38.62,39.18,38.58,38.88,541500.0],["2010-10-26",38.7,39.69,38.4,39.02,1163900.0],["2010-10-27",38.21,40.94,38.0,39.71,2425300.0],["2010-10-28",39.71,39.86,39.05,39.76,806900.0],["2010-10-29",39.61,40.16,39.61,39.9,656100.0],["2010-11-01",39.91,40.2,39.49,40.15,578000.0],["2010-11-02",40.29,40.79,40.25,40.62,764900.0],["2010-11-03",40.54,40.99,40.53,40.82,588900.0],["2010-11-04",41.13,41.89,41.07,41.68,766300.0],["2010-11-05",41.57,41.91,41.34,41.68,366500.0],["2010-11-08",41.57,41.87,41.38,41.77,385900.0],["2010-11-09",41.77,41.98,41.46,41.75,676400.0],["2010-11-10",41.73,41.77,41.1,41.75,496700.0],["2010-11-11",41.34,41.7,40.83,41.6,349100.0],["2010-11-12",41.5,41.8,41.15,41.61,692400.0],["2010-11-15",41.43,41.82,41.31,41.38,390300.0],["2010-11-16",41.17,41.36,40.61,40.77,524200.0],["2010-11-17",40.75,41.22,40.64,40.9,259300.0],["2010-11-18",41.31,41.97,41.31,41.87,593500.0],["2010-11-19",41.96,42.38,41.78,42.17,320300.0],["2010-11-22",41.94,42.85,41.78,42.69,610900.0],["2010-11-23",42.37,43.29,42.28,42.62,1106500.0],["2010-11-24",42.9,43.34,42.63,43.31,481400.0],["2010-11-26",42.93,43.38,42.93,43.17,143400.0],["2010-11-29",43.0,43.33,42.68,43.24,327400.0],["2010-11-30",42.83,42.96,42.19,42.48,742800.0],["2010-12-01",42.89,44.21,42.89,43.74,617800.0],["2010-12-02",43.8,44.97,43.75,44.63,497100.0],["2010-12-03",44.48,45.47,44.48,45.36,443000.0],["2010-12-06",45.42,46.7,45.26,46.59,984700.0],["2010-12-07",46.95,47.47,46.53,46.63,778900.0],["2010-12-08",46.73,47.2,46.37,46.42,895900.0],["2010-12-09",46.73,47.01,46.49,46.99,581100.0],["2010-12-10",46.97,47.11,46.66,46.84,394500.0],["2010-12-13",46.95,47.19,46.54,46.6,323800.0],["2010-12-14",46.62,46.87,46.12,46.61,667300.0],["2010-12-15",46.47,46.76,45.93,46.1,718300.0],["2010-12-16",46.23,46.35,45.71,45.92,498200.0],["2010-12-17",45.89,46.05,45.59,45.61,432900.0],["2010-12-20",45.67,46.18,45.32,46.05,345000.0],["2010-12-21",46.23,46.63,46.08,46.24,225800.0],["2010-12-22",46.21,46.99,46.14,46.93,458100.0],["2010-12-23",46.77,46.94,46.28,46.45,250300.0],["2010-12-27",46.39,46.73,46.15,46.55,293100.0],["2010-12-28",46.57,46.77,46.12,46.13,346100.0],["2010-12-29",46.1,46.43,46.02,46.11,353700.0],["2010-12-30",46.09,46.47,46.09,46.28,227000.0],["2010-12-31",46.15,46.34,45.82,46.02,286400.0],["2011-01-03",46.29,46.52,46.27,46.45,456700.0],["2011-01-04",46.51,46.6,45.46,45.64,717400.0],["2011-01-05",45.69,47.84,45.66,47.53,1053100.0],["2011-01-06",47.65,49.77,47.64,49.24,990000.0],["2011-01-07",49.38,49.75,48.45,48.92,516600.0],["2011-01-10",48.8,49.11,48.42,49.08,512400.0],["2011-01-11",49.26,49.73,49.08,49.44,438200.0],["2011-01-12",49.73,49.95,49.18,49.79,260200.0],["2011-01-13",49.83,49.99,49.22,49.81,308400.0],["2011-01-14",49.67,50.27,49.67,49.87,493100.0],["2011-01-18",49.64,50.21,49.38,49.62,542500.0],["2011-01-19",49.47,49.64,48.4,48.5,560100.0],["2011-01-20",48.22,48.59,46.98,47.73,606500.0],["2011-01-21",47.88,48.16,47.42,47.52,406900.0],["2011-01-24",47.46,48.12,47.24,47.76,766900.0],["2011-01-25",47.74,47.74,46.7,47.62,1012400.0],["2011-01-26",45.98,46.5,43.13,44.2,3169300.0],["2011-01-27",44.33,45.1,44.11,44.64,853200.0],["2011-01-28",44.62,44.75,43.1,43.65,722700.0],["2011-01-31",45.0,45.47,43.59,44.48,865000.0],["2011-02-01",44.75,45.14,44.54,44.89,540200.0],["2011-02-02",44.86,45.48,44.68,45.08,626000.0],["2011-02-03",45.0,45.14,44.28,44.74,470300.0],["2011-02-04",44.71,45.85,44.49,45.74,460000.0],["2011-02-07",45.98,46.09,45.45,45.61,467700.0],["2011-02-08",45.6,45.88,45.17,45.86,288600.0],["2011-02-09",45.72,45.91,45.49,45.77,220200.0],["2011-02-10",45.45,45.62,44.85,45.37,368100.0],["2011-02-11",45.15,45.85,44.87,45.8,282300.0],["2011-02-14",45.84,46.66,45.74,46.52,367200.0],["2011-02-15",46.34,46.56,45.66,45.73,255100.0],["2011-02-16",45.68,46.41,45.43,46.26,298200.0],["2011-02-17",46.09,47.06,45.91,46.75,337600.0],["2011-02-18",46.73,46.73,45.59,45.68,288000.0],["2011-02-22",45.08,45.22,43.98,44.11,314500.0],["2011-02-23",44.05,44.05,42.51,43.55,536200.0],["2011-02-24",43.41,44.13,43.1,44.01,494500.0],["2011-02-25",44.3,45.8,44.3,45.73,469100.0],["2011-02-28",45.82,46.23,45.17,45.4,464200.0],["2011-03-01",45.48,45.58,43.81,44.0,301400.0],["2011-03-02",44.0,45.0,43.69,44.49,251000.0],["2011-03-03",44.88,45.44,44.87,45.4,259800.0],["2011-03-04",45.33,45.33,44.52,44.79,352800.0],["2011-03-07",44.99,44.99,43.0,44.0,446300.0],["2011-03-08",43.94,44.64,43.55,44.32,642800.0],["2011-03-09",44.19,44.19,43.21,43.63,285100.0],["2011-03-10",43.08,43.39,42.53,43.11,333500.0],["2011-03-11",42.87,43.69,42.71,43.5,215000.0],["2011-03-14",43.2,44.08,43.12,43.68,353700.0],["2011-03-15",42.51,43.48,42.01,43.21,341500.0],["2011-03-16",43.04,43.7,42.44,42.47,554100.0],["2011-03-17",43.2,43.23,41.85,41.88,536200.0],["2011-03-18",42.29,42.34,41.48,41.78,600800.0],["2011-03-21",42.29,42.54,41.95,42.3,715500.0],["2011-03-22",42.43,42.56,42.01,42.14,330900.0],["2011-03-23",42.01,42.43,41.56,42.14,309000.0],["2011-03-24",42.39,42.77,42.04,42.56,331300.0],["2011-03-25",42.59,43.18,42.46,43.09,489000.0],["2011-03-28",43.14,43.36,42.7,42.95,410700.0],["2011-03-29",42.91,43.38,42.4,43.29,275300.0],["2011-03-30",43.36,43.72,42.76,43.59,415600.0],["2011-03-31",43.43,43.72,43.04,43.21,293000.0],["2011-04-01",43.32,43.53,42.41,42.54,293900.0],["2011-04-04",42.62,42.62,41.65,41.79,462200.0],["2011-04-05",42.01,42.75,42.01,42.42,617600.0],["2011-04-06",42.65,43.44,42.51,43.4,271500.0],["2011-04-07",43.59,44.17,43.31,43.35,548900.0],["2011-04-08",43.61,43.77,43.14,43.33,147800.0],["2011-04-11",43.34,43.55,42.88,43.09,127400.0],["2011-04-12",42.83,42.93,41.96,42.1,356900.0],["2011-04-13",42.16,42.46,41.66,42.29,373300.0],["2011-04-14",41.97,41.98,41.37,41.68,417600.0],["2011-04-15",41.77,42.12,41.39,41.96,217700.0],["2011-04-18",41.41,41.61,40.75,41.21,320900.0],["2011-04-19",41.16,41.36,40.88,41.33,301600.0],["2011-04-20",41.78,42.22,41.67,41.98,596500.0],["2011-04-21",42.25,42.6,41.88,42.43,283000.0],["2011-04-25",42.41,43.27,42.32,43.11,416500.0],["2011-04-26",43.16,44.15,43.03,43.81,646300.0],["2011-04-27",44.34,46.28,43.01,43.5,1323800.0],["2011-04-28",43.35,43.6,43.16,43.31,556200.0],["2011-04-29",43.29,43.9,43.15,43.58,633000.0],["2011-05-02",43.51,43.51,42.03,42.07,604700.0],["2011-05-03",41.91,42.21,41.13,41.4,418900.0],["2011-05-04",41.5,41.83,40.97,41.71,324800.0],["2011-05-05",41.58,42.0,41.39,41.75,468200.0],["2011-05-06",42.65,43.43,42.33,42.8,534000.0],["2011-05-09",42.73,42.92,42.34,42.9,322800.0],["2011-05-10",42.94,43.22,42.49,43.06,361200.0],["2011-05-11",42.97,43.33,42.6,42.91,252600.0],["2011-05-12",42.75,43.78,42.66,43.71,329000.0],["2011-05-13",43.75,43.9,43.18,43.68,412000.0],["2011-05-16",43.5,44.37,43.5,43.99,741900.0],["2011-05-17",43.73,44.14,43.46,43.62,454600.0],["2011-05-18",43.75,45.52,43.55,45.28,657200.0],["2011-05-19",45.19,45.24,44.39,44.5,388100.0],["2011-05-20",44.35,44.64,43.88,44.17,287400.0],["2011-05-23",43.87,43.92,43.5,43.64,232200.0],["2011-05-24",43.76,43.76,42.74,42.79,366700.0],["2011-05-25",42.68,42.99,42.01,42.49,474700.0],["2011-05-26",42.36,42.61,42.26,42.48,172600.0],["2011-05-27",42.72,42.97,42.5,42.71,136700.0],["2011-05-31",42.93,43.15,42.38,42.98,389400.0],["2011-06-01",42.74,42.98,41.55,41.63,251000.0],["2011-06-02",41.57,41.86,40.7,41.3,525100.0],["2011-06-03",40.71,41.06,40.21,40.33,338800.0],["2011-06-06",40.21,40.24,39.44,39.5,355200.0],["2011-06-07",39.78,39.92,39.25,39.51,253300.0],["2011-06-08",39.44,39.52,38.7,39.05,342200.0],["2011-06-09",39.25,39.6,38.99,39.45,284900.0],["2011-06-10",39.39,39.79,38.92,39.43,735500.0],["2011-06-13",39.54,39.82,38.95,39.14,331800.0],["2011-06-14",39.44,39.99,39.37,39.52,196600.0],["2011-06-15",39.14,39.5,38.82,39.0,276800.0],["2011-06-16",38.84,39.05,38.25,38.41,421200.0],["2011-06-17",38.72,38.72,37.68,37.82,565000.0],["2011-06-20",37.7,38.98,37.56,38.56,582000.0],["2011-06-21",38.84,39.41,38.53,39.26,376300.0],["2011-06-22",39.06,39.48,38.99,39.13,402000.0],["2011-06-23",38.67,39.77,38.54,39.75,601000.0],["2011-06-24",39.69,39.91,38.84,39.06,674400.0],["2011-06-27",39.09,39.25,38.62,38.69,536500.0],["2011-06-28",38.94,39.62,38.92,39.47,306900.0],["2011-06-29",39.6,39.98,39.44,39.52,252700.0],["2011-06-30",39.92,41.86,39.88,41.26,915900.0],["2011-07-01",41.32,41.85,40.92,41.58,338400.0],["2011-07-05",41.68,42.3,41.45,41.98,526300.0],["2011-07-06",42.03,42.22,41.56,42.06,533400.0],["2011-07-07",42.31,42.88,42.08,42.77,470700.0],["2011-07-08",42.0,42.12,41.49,42.01,470100.0],["2011-07-11",41.45,42.08,41.42,41.57,389200.0],["2011-07-12",41.29,41.29,40.12,40.16,1028400.0],["2011-07-13",40.3,40.65,39.8,39.91,364500.0],["2011-07-14",39.75,40.33,39.07,39.34,619300.0],["2011-07-15",39.53,39.65,39.04,39.49,306500.0],["2011-07-18",39.35,39.44,38.66,39.09,330800.0],["2011-07-19",39.36,40.93,39.36,40.76,614200.0],["2011-07-20",40.84,41.11,40.16,40.53,258300.0],["2011-07-21",40.37,40.97,40.18,40.88,380700.0],["2011-07-22",40.92,42.0,40.72,41.73,656600.0],["2011-07-25",37.7,37.78,35.96,36.19,3797500.0],["2011-07-26",36.51,36.65,36.2,36.51,1214400.0],["2011-07-27",36.11,36.23,35.55,35.86,919000.0],["2011-07-28",35.91,36.61,35.67,35.89,694800.0],["2011-07-29",35.58,35.89,35.32,35.41,646200.0],["2011-08-01",35.89,36.01,34.97,35.45,420300.0],["2011-08-02",35.21,35.71,34.65,34.75,593600.0],["2011-08-03",34.87,35.51,34.52,35.08,747100.0],["2011-08-04",34.69,34.92,33.76,33.76,997400.0],["2011-08-05",34.33,34.47,32.14,32.94,952200.0],["2011-08-08",32.11,32.59,30.87,31.22,1274400.0],["2011-08-09",31.7,32.34,30.36,32.25,1085100.0],["2011-08-10",31.64,33.12,31.06,31.89,968700.0],["2011-08-11",32.17,33.6,32.15,33.21,917900.0],["2011-08-12",33.51,33.93,32.75,32.93,599100.0],["2011-08-15",33.16,34.21,33.08,34.16,459200.0],["2011-08-16",33.76,34.22,33.29,33.52,594900.0],["2011-08-17",33.69,34.22,33.11,33.39,494900.0],["2011-08-18",32.55,32.64,31.63,31.76,549600.0],["2011-08-19",31.46,32.63,31.2,31.57,483400.0],["2011-08-22",32.32,32.9,31.92,32.15,402800.0],["2011-08-23",32.22,34.03,32.09,33.88,660900.0],["2011-08-24",33.84,34.05,33.11,33.92,525700.0],["2011-08-25",33.98,34.15,32.66,32.8,520900.0],["2011-08-26",32.5,33.46,32.11,33.11,525500.0],["2011-08-29",33.42,35.01,33.42,34.95,815500.0],["2011-08-30",34.72,35.45,34.57,35.28,661000.0],["2011-08-31",35.4,35.68,34.13,34.57,291600.0],["2011-09-01",34.57,34.8,33.42,33.49,436500.0],["2011-09-02",32.76,33.0,32.12,32.41,334600.0],["2011-09-06",31.48,31.95,31.26,31.91,398100.0],["2011-09-07",32.43,33.39,32.43,33.31,597400.0],["2011-09-08",33.16,33.85,32.81,33.04,405200.0],["2011-09-09",32.81,33.58,32.53,32.97,415000.0],["2011-09-12",32.53,34.31,32.53,34.16,827600.0],["2011-09-13",34.33,35.44,34.0,35.2,817900.0],["2011-09-14",35.46,36.31,35.26,35.92,719500.0],["2011-09-15",36.3,36.65,35.63,36.55,590800.0],["2011-09-16",36.62,37.16,36.59,36.86,656800.0],["2011-09-19",36.26,36.8,35.9,36.48,483700.0],["2011-09-20",36.59,37.22,35.96,36.59,802400.0],["2011-09-21",36.64,36.88,35.45,35.47,681700.0],["2011-09-22",34.48,35.12,33.65,34.32,586000.0],["2011-09-23",34.11,35.25,34.0,35.14,211300.0],["2011-09-26",35.32,35.56,34.38,35.18,309200.0],["2011-09-27",35.88,36.66,35.5,35.65,312100.0],["2011-09-28",35.82,35.89,34.41,34.51,317400.0],["2011-09-29",35.1,35.62,33.58,34.23,280100.0],["2011-09-30",33.83,34.05,33.41,33.54,274000.0],["2011-10-03",33.27,33.73,32.1,32.39,572000.0],["2011-10-04",31.94,33.39,31.92,33.38,439900.0],["2011-10-05",33.4,34.18,32.75,33.85,423300.0],["2011-10-06",33.83,34.06,33.42,33.8,441000.0],["2011-10-07",33.93,34.35,33.27,33.77,291700.0],["2011-10-10",34.33,34.77,34.11,34.5,385800.0],["2011-10-11",34.34,34.91,34.1,34.32,331000.0],["2011-10-12",34.65,35.04,34.48,34.6,413000.0],["2011-10-13",34.38,35.75,34.38,35.33,395600.0],["2011-10-14",35.8,35.8,34.95,35.43,294700.0],["2011-10-17",35.22,35.45,34.52,34.71,347000.0],["2011-10-18",34.69,35.22,34.12,34.86,330200.0],["2011-10-19",34.84,34.88,33.94,34.1,481000.0],["2011-10-20",34.01,34.21,32.81,33.77,476300.0],["2011-10-21",34.18,34.9,33.99,34.77,365600.0],["2011-10-24",34.88,36.69,34.75,36.33,451200.0],["2011-10-25",36.33,37.15,35.77,36.49,767900.0],["2011-10-26",38.01,41.7,38.0,40.49,2068500.0],["2011-10-27",42.95,44.7,42.01,43.79,1057900.0],["2011-10-28",43.74,44.22,43.25,43.73,485800.0],["2011-10-31",43.0,43.53,42.65,42.75,593400.0],["2011-11-01",41.48,41.96,40.47,41.19,640600.0],["2011-11-02",41.76,42.0,40.56,41.06,685800.0],["2011-11-03",41.46,42.02,40.88,41.87,594300.0],["2011-11-04",41.39,43.18,41.37,42.93,680000.0],["2011-11-07",42.87,42.98,41.58,42.47,462100.0],["2011-11-08",42.77,42.77,41.55,42.58,224200.0],["2011-11-09",41.59,42.4,41.32,41.43,695600.0],["2011-11-10",41.98,42.47,41.12,41.97,338500.0],["2011-11-11",42.31,43.79,42.03,43.1,445300.0],["2011-11-14",42.98,43.44,42.4,42.67,235900.0],["2011-11-15",42.2,44.32,42.18,44.07,359000.0],["2011-11-16",43.62,45.1,43.56,43.75,495100.0],["2011-11-17",43.61,43.61,42.33,43.1,542800.0],["2011-11-18",43.37,43.37,42.33,42.77,407200.0],["2011-11-21",42.17,42.46,41.01,41.7,363800.0],["2011-11-22",41.52,41.83,40.92,41.41,373700.0],["2011-11-23",40.99,41.24,40.22,40.66,346800.0],["2011-11-25",40.44,41.05,40.25,40.3,101600.0],["2011-11-28",41.46,41.95,40.99,41.4,274400.0],["2011-11-29",41.51,41.68,40.67,41.16,196500.0],["2011-11-30",42.4,43.45,42.36,43.22,404700.0],["2011-12-01",42.99,43.61,42.55,42.72,232300.0],["2011-12-02",43.18,43.47,42.34,42.41,245100.0],["2011-12-05",43.05,43.31,42.26,42.72,227200.0],["2011-12-06",42.85,43.05,42.47,42.69,305200.0],["2011-12-07",42.39,42.94,41.76,42.76,259900.0],["2011-12-08",41.02,43.66,40.31,43.02,945500.0],["2011-12-09",42.91,43.45,42.01,43.29,235200.0],["2011-12-12",42.63,42.65,41.33,42.33,362800.0],["2011-12-13",42.61,42.63,40.7,41.11,368800.0],["2011-12-14",40.94,41.46,40.36,40.61,442300.0],["2011-12-15",41.23,41.24,40.59,40.99,262300.0],["2011-12-16",41.19,42.42,41.1,42.33,778000.0],["2011-12-19",42.49,42.61,40.76,41.02,268000.0],["2011-12-20",41.59,42.97,41.48,42.7,193300.0],["2011-12-21",42.61,42.92,41.69,42.76,214900.0],["2011-12-22",42.74,44.45,42.69,43.99,309200.0],["2011-12-23",44.23,44.27,43.77,43.98,114600.0],["2011-12-27",43.92,44.57,43.31,43.97,123200.0],["2011-12-28",43.94,43.94,43.46,43.51,109400.0],["2011-12-29",43.55,44.12,43.32,43.99,76500.0],["2011-12-30",44.03,44.04,43.4,43.42,130200.0],["2012-01-03",44.22,44.7,43.37,43.95,224700.0],["2012-01-04",43.66,43.89,43.08,43.71,137900.0],["2012-01-05",43.64,44.23,43.48,44.17,393000.0],["2012-01-06",44.11,44.65,43.31,43.66,335600.0],["2012-01-09",43.8,44.41,43.58,43.91,417800.0],["2012-01-10",44.22,44.47,43.75,43.95,281200.0],["2012-01-11",43.67,44.45,43.46,44.24,440700.0],["2012-01-12",44.44,44.44,43.64,44.12,180300.0],["2012-01-13",43.71,43.81,42.32,42.37,314500.0],["2012-01-17",42.72,43.11,42.48,42.49,286200.0],["2012-01-18",42.57,44.89,42.54,44.76,546400.0],["2012-01-19",44.9,45.5,44.76,45.29,256200.0],["2012-01-20",45.13,45.49,45.0,45.3,201300.0],["2012-01-23",45.22,45.59,45.02,45.37,271300.0],["2012-01-24",45.23,47.3,45.23,47.07,1156300.0],["2012-01-25",48.14,48.5,45.93,46.77,936900.0],["2012-01-26",47.0,47.62,44.51,44.79,766000.0],["2012-01-27",44.69,45.79,44.54,45.15,546200.0],["2012-01-30",44.76,44.97,43.76,44.73,445400.0],["2012-01-31",44.85,44.89,43.47,43.84,397300.0],["2012-02-01",44.17,44.62,43.77,44.32,350000.0],["2012-02-02",44.22,45.0,43.99,44.11,192600.0],["2012-02-03",44.5,45.5,44.5,45.49,381200.0],["2012-02-06",45.28,45.46,44.85,45.02,156700.0],["2012-02-07",44.83,45.44,44.63,45.23,236100.0],["2012-02-08",45.21,45.69,45.01,45.5,365200.0],["2012-02-09",45.49,45.94,45.14,45.88,311000.0],["2012-02-10",45.4,45.58,44.28,44.51,245000.0],["2012-02-13",44.79,45.54,43.85,44.83,153800.0],["2012-02-14",44.63,44.85,44.02,44.42,213500.0],["2012-02-15",44.63,45.27,44.45,45.05,237400.0],["2012-02-16",44.49,46.07,44.49,45.91,293000.0],["2012-02-17",46.07,46.36,45.59,45.89,187400.0],["2012-02-21",45.64,46.17,45.12,45.97,321700.0],["2012-02-22",45.8,46.6,45.04,45.8,285700.0],["2012-02-23",45.8,46.64,45.39,46.63,286300.0],["2012-02-24",46.47,46.54,45.3,45.8,368000.0],["2012-02-27",45.42,46.05,45.01,45.67,266700.0],["2012-02-28",45.66,46.15,45.06,45.56,294100.0],["2012-02-29",45.61,45.61,44.61,44.8,301000.0],["2012-03-01",44.85,45.33,44.51,44.72,151500.0],["2012-03-02",44.51,45.0,42.99,43.25,337800.0],["2012-03-05",43.24,43.34,41.82,41.9,417400.0],["2012-03-06",41.56,42.05,41.07,41.65,305700.0],["2012-03-07",41.84,41.9,41.49,41.55,314600.0],["2012-03-08",41.98,42.36,41.52,41.77,369500.0],["2012-03-09",41.69,41.88,41.57,41.78,273400.0],["2012-03-12",41.91,42.05,41.42,41.73,539100.0],["2012-03-13",42.0,42.4,41.76,41.96,362100.0],["2012-03-14",41.85,42.36,41.39,41.52,215200.0],["2012-03-15",41.69,42.73,41.36,42.25,392400.0],["2012-03-16",42.26,42.34,41.65,41.91,251300.0],["2012-03-19",42.03,42.99,41.71,42.51,168100.0],["2012-03-20",42.29,42.74,41.82,42.38,129300.0],["2012-03-21",43.25,44.33,43.11,43.43,350100.0],["2012-03-22",43.03,43.41,42.63,42.95,153100.0],["2012-03-23",42.78,43.14,42.57,43.04,120000.0],["2012-03-26",43.29,44.07,43.05,43.78,155800.0],["2012-03-27",43.81,44.06,43.7,43.85,167600.0],["2012-03-28",43.73,43.77,43.25,43.56,125400.0],["2012-03-29",43.37,43.79,42.99,43.71,174000.0],["2012-03-30",43.99,43.99,42.97,43.0,226100.0],["2012-04-02",42.92,43.42,42.22,42.95,203600.0],["2012-04-03",42.83,42.83,42.13,42.38,290300.0],["2012-04-04",42.02,42.1,41.32,41.53,364000.0],["2012-04-05",41.48,41.69,41.1,41.61,127300.0],["2012-04-09",41.05,41.24,40.57,40.95,220300.0],["2012-04-10",40.94,41.17,40.57,40.58,277700.0],["2012-04-11",41.92,43.35,41.92,42.57,590300.0],["2012-04-12",42.72,43.19,42.27,43.07,188200.0],["2012-04-13",42.87,43.0,41.45,41.49,251700.0],["2012-04-16",41.61,42.0,41.42,41.6,252800.0],["2012-04-17",41.8,42.86,41.67,42.37,307200.0],["2012-04-18",41.96,42.13,41.65,41.78,280500.0],["2012-04-19",41.94,42.56,41.41,41.7,256900.0],["2012-04-20",41.93,41.93,41.08,41.16,266900.0],["2012-04-23",40.76,40.91,39.97,40.36,338600.0],["2012-04-24",40.56,40.57,40.1,40.36,286200.0],["2012-04-25",41.13,41.19,33.25,33.66,3740600.0],["2012-04-26",33.67,35.64,33.66,34.73,1726000.0],["2012-04-27",35.05,35.38,34.59,35.17,1194400.0],["2012-04-30",35.19,35.82,35.02,35.49,676800.0],["2012-05-01",35.38,35.74,35.12,35.57,598700.0],["2012-05-02",35.23,35.88,35.03,35.73,551300.0],["2012-05-03",35.62,35.66,35.27,35.32,522100.0],["2012-05-04",35.09,35.27,34.53,34.85,501100.0],["2012-05-07",34.75,34.9,34.43,34.6,363000.0],["2012-05-08",34.46,34.59,33.95,34.4,436000.0],["2012-05-09",33.98,34.46,33.8,34.33,543500.0],["2012-05-10",34.52,34.6,33.68,34.17,227000.0],["2012-05-11",34.05,34.71,33.96,34.29,224600.0],["2012-05-14",33.8,33.87,33.38,33.69,246700.0],["2012-05-15",33.62,34.12,33.3,34.03,354100.0],["2012-05-16",34.05,34.48,33.96,34.01,408400.0],["2012-05-17",34.03,34.74,33.58,33.59,443900.0],["2012-05-18",33.53,33.77,32.44,32.55,414800.0],["2012-05-21",32.51,33.0,32.0,32.93,371400.0],["2012-05-22",32.79,33.12,32.72,32.98,404500.0],["2012-05-23",32.64,33.86,32.58,33.84,617000.0],["2012-05-24",33.84,34.37,33.35,33.99,675900.0],["2012-05-25",33.91,34.52,33.55,34.17,368000.0],["2012-05-29",34.56,35.35,34.55,35.25,408600.0],["2012-05-30",34.92,35.07,34.17,34.57,337800.0],["2012-05-31",34.36,34.81,33.58,34.53,382500.0],["2012-06-01",33.93,33.95,32.93,33.07,397700.0],["2012-06-04",33.19,33.84,33.08,33.58,271000.0],["2012-06-05",33.37,34.88,33.15,34.65,359800.0],["2012-06-06",34.84,35.85,34.83,35.54,253400.0],["2012-06-07",35.85,36.2,35.06,35.13,197900.0],["2012-06-08",35.01,36.04,35.01,35.84,178100.0],["2012-06-11",36.06,36.19,35.41,35.45,399500.0],["2012-06-12",35.72,36.52,35.43,36.28,207200.0],["2012-06-13",36.27,36.44,35.71,35.84,305300.0],["2012-06-14",35.81,36.62,35.27,36.18,280700.0],["2012-06-15",36.15,36.97,35.85,36.88,330600.0],["2012-06-18",36.65,37.62,36.51,37.37,223500.0],["2012-06-19",37.54,37.81,36.91,37.48,136800.0],["2012-06-20",37.47,38.31,37.18,37.96,234100.0],["2012-06-21",38.03,38.05,36.24,36.36,140400.0],["2012-06-22",36.46,37.71,36.29,37.66,263800.0],["2012-06-25",37.18,37.43,35.8,36.19,334700.0],["2012-06-26",36.3,37.14,36.11,36.59,351900.0],["2012-06-27",36.72,37.23,36.46,36.84,276700.0],["2012-06-28",36.65,36.98,35.85,36.53,277700.0],["2012-06-29",37.16,38.02,37.02,37.85,256700.0],["2012-07-02",37.86,37.86,37.22,37.74,287200.0],["2012-07-03",37.7,38.31,37.63,38.28,182500.0],["2012-07-05",38.14,38.6,37.63,38.39,185900.0],["2012-07-06",38.06,38.21,36.76,37.04,287700.0],["2012-07-09",37.03,37.65,36.78,37.17,314000.0],["2012-07-10",37.17,37.54,36.08,36.23,481100.0],["2012-07-11",36.23,36.59,35.47,35.98,340600.0],["2012-07-12",35.7,35.8,35.07,35.3,211300.0],["2012-07-13",35.48,36.21,35.26,36.0,189300.0],["2012-07-16",35.95,36.25,35.24,35.81,138400.0],["2012-07-17",35.95,36.32,35.28,35.86,205500.0],["2012-07-18",35.79,37.55,35.79,36.99,195600.0],["2012-07-19",37.27,37.72,36.81,36.89,311700.0],["2012-07-20",36.66,36.73,36.13,36.38,154300.0],["2012-07-23",35.5,35.75,35.02,35.27,291800.0],["2012-07-24",35.2,35.36,34.55,34.94,504600.0],["2012-07-25",38.98,39.88,37.35,37.6,1435100.0],["2012-07-26",38.43,38.43,36.81,37.61,400600.0],["2012-07-27",37.71,37.8,37.09,37.66,373800.0],["2012-07-30",37.53,37.85,36.48,36.84,217700.0],["2012-07-31",36.83,37.56,36.78,36.95,192800.0],["2012-08-01",37.04,37.14,36.25,36.48,255000.0],["2012-08-02",36.22,37.13,36.02,36.52,192300.0],["2012-08-03",37.0,37.8,36.65,37.45,213500.0],["2012-08-06",37.66,38.56,37.45,38.33,226500.0],["2012-08-07",38.4,39.63,38.4,39.26,269900.0],["2012-08-08",39.15,39.36,38.98,39.06,153300.0],["2012-08-09",39.08,39.54,38.83,39.18,176400.0],["2012-08-10",39.11,39.28,38.87,39.22,132200.0],["2012-08-13",39.1,39.15,38.59,38.99,158600.0],["2012-08-14",39.1,39.66,38.82,38.99,247200.0],["2012-08-15",39.0,39.85,38.57,39.37,263900.0],["2012-08-16",39.46,39.99,39.35,39.85,192900.0],["2012-08-17",39.91,40.33,39.65,40.21,166100.0],["2012-08-20",39.91,40.1,39.57,39.76,208300.0],["2012-08-21",39.79,40.35,38.96,39.03,250400.0],["2012-08-22",38.97,39.22,38.55,38.74,182100.0],["2012-08-23",38.6,38.81,37.87,38.16,216900.0],["2012-08-24",38.14,38.21,37.7,38.1,188700.0],["2012-08-27",38.24,38.83,37.88,37.95,201800.0],["2012-08-28",37.99,38.26,37.8,38.06,230300.0],["2012-08-29",38.16,39.08,37.81,38.89,328100.0],["2012-08-30",38.55,38.7,37.74,37.93,174800.0],["2012-08-31",38.25,38.56,37.69,38.24,175400.0],["2012-09-04",38.12,38.75,37.38,38.46,145300.0],["2012-09-05",38.4,38.61,37.46,37.54,247500.0],["2012-09-06",37.87,38.66,37.87,38.57,236800.0],["2012-09-07",38.35,38.78,37.84,38.34,335300.0],["2012-09-10",38.17,38.59,37.81,38.16,155800.0],["2012-09-11",38.11,38.32,37.85,38.04,107700.0],["2012-09-12",38.4,38.97,38.06,38.79,157000.0],["2012-09-13",38.82,39.14,38.37,38.84,202600.0],["2012-09-14",38.85,39.71,38.85,39.38,116700.0],["2012-09-17",39.2,39.2,38.24,38.48,134800.0],["2012-09-18",37.27,38.61,37.27,38.35,275900.0],["2012-09-19",38.29,38.72,38.01,38.12,177300.0],["2012-09-20",37.86,38.42,37.26,37.48,126600.0],["2012-09-21",37.76,37.97,37.27,37.58,1023700.0],["2012-09-24",37.37,37.9,37.31,37.47,199400.0],["2012-09-25",37.69,37.87,36.17,36.18,168200.0],["2012-09-26",36.07,36.39,35.3,35.86,172000.0],["2012-09-27",36.03,37.02,36.03,36.91,180700.0],["2012-09-28",36.68,37.08,36.3,36.76,246700.0],["2012-10-01",36.83,36.9,36.1,36.59,301300.0],["2012-10-02",36.61,37.19,36.58,37.04,222400.0],["2012-10-03",37.0,37.21,36.67,37.04,153700.0],["2012-10-04",37.18,37.46,36.71,37.32,138500.0],["2012-10-05",37.4,37.74,37.09,37.21,124700.0],["2012-10-08",37.9,37.9,36.92,37.01,186700.0],["2012-10-09",36.89,36.94,36.03,36.22,151300.0],["2012-10-10",36.16,36.41,35.71,35.8,133000.0],["2012-10-11",36.16,36.53,36.01,36.29,101500.0],["2012-10-12",36.24,36.41,36.03,36.21,124700.0],["2012-10-15",36.16,36.8,36.05,36.69,145600.0],["2012-10-16",36.75,37.57,36.75,37.07,322200.0],["2012-10-17",36.89,37.24,36.46,36.76,210700.0],["2012-10-18",36.67,36.72,35.35,35.6,283200.0],["2012-10-19",35.41,35.64,35.0,35.54,379300.0],["2012-10-22",35.42,36.01,35.27,35.64,227800.0],["2012-10-23",35.18,36.91,35.18,36.11,403500.0],["2012-10-24",39.67,41.63,39.02,41.03,1535200.0],["2012-10-25",41.85,41.85,40.08,40.4,667800.0],["2012-10-26",40.61,41.54,40.61,40.76,557200.0],["2012-10-31",40.69,40.69,39.42,40.42,469800.0],["2012-11-01",40.39,42.09,40.19,41.81,636300.0],["2012-11-02",41.72,41.81,40.54,40.78,491000.0],["2012-11-05",40.83,41.25,40.6,41.06,335600.0],["2012-11-06",41.19,41.9,40.99,41.19,348100.0],["2012-11-07",40.9,41.2,40.33,40.91,396700.0],["2012-11-08",41.06,41.5,40.74,40.78,181500.0],["2012-11-09",40.6,41.37,40.5,41.12,311800.0],["2012-11-12",41.15,41.63,40.94,41.11,128800.0],["2012-11-13",40.75,41.33,40.75,40.91,173200.0],["2012-11-14",41.29,41.29,40.04,40.2,252600.0],["2012-11-15",40.0,40.68,39.58,39.64,177900.0],["2012-11-16",39.86,39.97,38.75,39.48,201600.0],["2012-11-19",39.89,40.3,39.46,40.07,147800.0],["2012-11-20",39.92,40.23,39.36,40.02,141900.0],["2012-11-21",40.06,40.23,39.62,40.14,63900.0],["2012-11-23",40.14,40.87,39.87,40.85,83000.0],["2012-11-26",41.02,41.98,40.53,41.4,343600.0],["2012-11-27",41.3,41.53,40.61,40.65,195800.0],["2012-11-28",40.23,40.38,39.05,40.34,503600.0],["2012-11-29",40.67,41.2,39.69,41.13,133700.0],["2012-11-30",41.06,41.87,40.8,41.82,286500.0],["2012-12-03",41.92,41.93,41.15,41.42,161900.0],["2012-12-04",41.35,42.0,41.16,41.67,184100.0],["2012-12-05",41.71,42.0,41.34,41.45,137300.0],["2012-12-06",41.5,42.1,41.12,41.83,153100.0],["2012-12-07",41.95,42.08,41.44,41.82,116800.0],["2012-12-10",41.89,42.0,41.65,41.97,108300.0],["2012-12-11",42.1,42.81,41.92,42.56,284700.0],["2012-12-12",42.87,42.95,41.89,42.29,277100.0],["2012-12-13",42.59,42.88,41.97,42.25,230600.0],["2012-12-14",42.2,42.75,41.98,42.52,223700.0],["2012-12-17",42.55,42.64,41.86,42.08,193100.0],["2012-12-18",42.22,42.93,41.96,42.74,259200.0],["2012-12-19",42.85,42.95,42.31,42.36,124300.0],["2012-12-20",42.27,42.72,41.81,42.4,274800.0],["2012-12-21",41.56,42.48,41.1,41.74,900000.0],["2012-12-24",41.81,42.22,41.61,42.03,63200.0],["2012-12-26",42.07,42.98,41.71,41.96,179500.0],["2012-12-27",42.02,42.09,41.24,41.67,180500.0],["2012-12-28",41.4,41.87,41.33,41.49,117300.0],["2012-12-31",41.32,42.0,41.15,41.8,308800.0],["2013-01-02",42.56,43.52,42.09,43.52,628200.0],["2013-01-03",43.52,43.99,43.06,43.44,302700.0],["2013-01-04",43.8,43.8,42.93,43.09,168400.0],["2013-01-07",42.73,43.0,42.25,42.34,205600.0],["2013-01-08",42.21,42.63,41.58,41.61,292600.0],["2013-01-09",41.56,41.78,41.09,41.33,285900.0],["2013-01-10",41.85,42.08,41.04,41.46,312600.0],["2013-01-11",41.5,41.79,41.1,41.47,160400.0],["2013-01-14",41.21,41.64,40.83,41.39,141300.0],["2013-01-15",40.99,41.42,40.83,40.99,208700.0],["2013-01-16",41.0,41.38,40.8,41.21,208000.0],["2013-01-17",41.46,42.63,41.36,42.17,391800.0],["2013-01-18",41.8,42.51,41.75,42.44,270800.0],["2013-01-22",42.36,42.44,41.95,42.09,172400.0],["2013-01-23",42.0,42.34,41.95,42.14,91300.0],["2013-01-24",42.01,42.2,41.61,42.05,310400.0],["2013-01-25",42.1,43.04,42.05,42.81,193500.0],["2013-01-28",43.18,43.9,43.18,43.74,367600.0],["2013-01-29",43.6,43.87,42.98,43.34,222000.0],["2013-01-30",43.21,47.41,43.21,44.82,1691000.0],["2013-01-31",45.03,45.03,43.26,43.64,835900.0],["2013-02-01",43.76,44.18,43.6,43.89,619700.0],["2013-02-04",43.58,44.33,43.21,43.43,597800.0],["2013-02-05",43.57,44.17,43.45,44.06,463300.0],["2013-02-06",43.88,44.2,43.27,43.75,309700.0],["2013-02-07",43.61,43.8,42.94,43.29,152000.0],["2013-02-08",43.45,43.8,43.36,43.65,242900.0],["2013-02-11",43.62,43.79,43.24,43.46,169000.0],["2013-02-12",43.36,44.09,43.36,43.98,311400.0],["2013-02-13",44.07,44.18,42.96,43.91,263000.0],["2013-02-14",43.68,44.04,43.45,44.02,322200.0],["2013-02-15",43.99,43.99,43.01,43.4,196400.0],["2013-02-19",43.12,43.72,43.12,43.66,292700.0],["2013-02-20",43.64,43.92,42.63,42.99,393100.0],["2013-02-21",42.92,43.25,41.77,42.2,353700.0],["2013-02-22",42.49,43.09,42.02,42.27,275700.0],["2013-02-25",42.36,42.36,41.57,41.59,290300.0],["2013-02-26",41.79,41.95,41.24,41.85,290400.0],["2013-02-27",41.77,42.35,41.77,42.06,242300.0],["2013-02-28",42.01,42.36,41.48,41.52,269200.0],["2013-03-01",41.25,41.53,40.26,41.09,353200.0],["2013-03-04",41.37,42.42,41.01,41.1,629100.0],["2013-03-05",41.23,41.7,40.91,41.68,281500.0],["2013-03-06",41.78,41.9,41.35,41.49,303300.0],["2013-03-07",41.7,42.06,41.45,41.95,342800.0],["2013-03-08",42.23,42.5,41.64,41.96,297100.0],["2013-03-11",41.85,42.17,41.61,41.81,204000.0],["2013-03-12",41.69,41.9,41.41,41.73,185700.0],["2013-03-13",41.86,41.87,41.46,41.71,180300.0],["2013-03-14",41.95,42.18,41.84,42.02,221600.0],["2013-03-15",41.8,41.88,41.05,41.24,320000.0],["2013-03-18",40.83,41.26,40.69,41.01,162200.0],["2013-03-19",41.11,41.15,40.08,40.96,284800.0],["2013-03-20",41.17,41.31,40.26,41.21,300700.0],["2013-03-21",40.92,40.92,39.9,40.29,247800.0],["2013-03-22",40.42,40.73,39.93,40.04,230400.0],["2013-03-25",40.19,40.32,39.84,40.05,249700.0],["2013-03-26",40.16,40.4,40.12,40.24,314200.0],["2013-03-27",40.1,40.74,39.65,40.57,340300.0],["2013-03-28",40.5,41.43,40.38,41.36,319600.0],["2013-04-01",41.17,41.22,40.35,40.56,317900.0],["2013-04-02",40.82,40.82,39.78,39.99,225500.0],["2013-04-03",39.97,39.97,38.77,39.01,221800.0],["2013-04-04",38.94,39.48,38.76,39.39,138000.0],["2013-04-05",38.71,39.3,38.04,39.25,284100.0],["2013-04-08",39.27,40.35,39.24,40.31,213600.0],["2013-04-09",40.25,40.69,39.91,40.41,114300.0],["2013-04-10",40.47,41.66,40.45,41.61,255900.0],["2013-04-11",42.08,43.95,41.96,43.4,754100.0],["2013-04-12",44.0,44.0,42.23,42.44,467600.0],["2013-04-15",42.24,42.48,41.93,42.03,422200.0],["2013-04-16",42.33,42.42,41.73,42.3,152000.0],["2013-04-17",42.01,42.01,40.53,40.75,299100.0],["2013-04-18",40.89,41.11,40.18,40.63,254800.0],["2013-04-19",40.6,41.08,39.91,40.93,186300.0],["2013-04-22",41.04,41.23,39.87,40.91,228500.0],["2013-04-23",41.21,42.27,41.12,42.02,379100.0],["2013-04-24",40.0,42.73,38.64,39.49,1102200.0],["2013-04-25",39.42,39.64,39.08,39.5,583100.0],["2013-04-26",39.37,39.48,39.19,39.32,290300.0],["2013-04-29",39.56,39.64,39.3,39.47,200200.0],["2013-04-30",39.38,39.72,39.21,39.71,248700.0],["2013-05-01",39.52,39.92,38.89,38.96,282400.0],["2013-05-02",38.92,39.5,38.87,39.43,227600.0],["2013-05-03",39.71,39.79,39.47,39.68,307400.0],["2013-05-06",39.7,40.26,39.68,40.05,491000.0],["2013-05-07",40.2,40.4,40.05,40.39,316600.0],["2013-05-08",40.32,41.02,40.14,41.0,253500.0],["2013-05-09",40.87,41.78,40.84,41.22,289900.0],["2013-05-10",41.23,41.41,40.87,41.19,152000.0],["2013-05-13",41.04,41.19,40.65,40.71,166900.0],["2013-05-14",40.59,41.06,40.38,40.64,271300.0],["2013-05-15",40.35,41.38,40.35,41.36,237500.0],["2013-05-16",41.15,41.8,41.06,41.46,208100.0],["2013-05-17",41.5,42.0,41.21,41.94,265000.0],["2013-05-20",41.87,42.88,41.63,42.67,529700.0],["2013-05-21",42.82,43.66,42.56,43.26,416200.0],["2013-05-22",43.17,43.95,42.98,43.41,673100.0],["2013-05-23",43.04,43.15,42.7,42.9,540900.0],["2013-05-24",42.55,42.88,41.84,41.94,184600.0],["2013-05-28",42.28,42.48,41.62,41.68,460400.0],["2013-05-29",41.43,42.03,41.43,41.9,249900.0],["2013-05-30",42.0,43.15,42.0,43.0,177600.0],["2013-05-31",42.84,43.22,42.47,43.05,223300.0],["2013-06-03",42.95,43.11,42.19,42.78,188800.0],["2013-06-04",43.06,43.5,42.39,42.65,288000.0],["2013-06-05",42.44,42.64,41.99,42.29,147500.0],["2013-06-06",42.27,42.65,41.82,42.5,175500.0],["2013-06-07",42.66,43.01,42.17,42.75,127200.0],["2013-06-10",42.81,43.23,42.41,43.01,236000.0],["2013-06-11",42.45,42.64,41.82,41.94,96200.0],["2013-06-12",42.28,42.28,40.87,41.16,186800.0],["2013-06-13",41.07,41.46,40.69,41.42,286100.0],["2013-06-14",41.3,41.75,41.09,41.67,141000.0],["2013-06-17",41.91,42.3,41.45,42.09,220600.0],["2013-06-18",42.2,42.97,42.2,42.71,160700.0],["2013-06-19",42.83,43.0,42.28,42.29,178700.0],["2013-06-20",41.86,42.96,41.04,41.26,185000.0],["2013-06-21",41.35,41.74,40.86,41.51,289700.0],["2013-06-24",41.27,41.44,40.16,40.66,203100.0],["2013-06-25",40.97,41.14,40.2,41.08,231400.0],["2013-06-26",41.39,41.39,40.6,40.66,224200.0],["2013-06-27",40.96,41.31,40.44,41.17,83600.0],["2013-06-28",40.99,41.76,40.97,41.41,244400.0],["2013-07-01",41.62,43.01,41.62,42.92,293500.0],["2013-07-02",43.03,43.38,42.52,42.74,204900.0],["2013-07-03",42.74,43.02,42.56,42.72,70300.0],["2013-07-05",42.92,43.93,42.84,43.92,219100.0],["2013-07-08",43.88,43.88,43.36,43.41,135300.0],["2013-07-09",43.7,44.37,43.59,44.05,122800.0],["2013-07-10",43.98,44.57,43.77,44.45,107200.0],["2013-07-11",44.75,45.11,44.25,44.52,206000.0],["2013-07-12",44.59,45.55,44.3,45.21,154400.0],["2013-07-15",45.19,45.53,44.73,45.35,101500.0],["2013-07-16",45.13,45.57,45.13,45.49,125700.0],["2013-07-17",45.53,45.89,45.16,45.48,117000.0],["2013-07-18",45.4,45.97,45.33,45.65,364600.0],["2013-07-19",45.45,46.21,45.33,45.57,304500.0],["2013-07-22",45.55,45.9,45.2,45.49,141500.0],["2013-07-23",45.77,45.93,45.11,45.4,407900.0],["2013-07-24",45.54,45.63,44.5,44.65,254100.0],["2013-07-25",42.44,42.48,38.52,39.39,1369600.0],["2013-07-26",39.21,40.23,39.13,39.46,437700.0],["2013-07-29",39.21,39.82,39.09,39.17,548200.0],["2013-07-30",39.33,39.45,39.05,39.3,229700.0],["2013-07-31",39.23,39.53,38.9,39.06,236600.0],["2013-08-01",39.39,40.5,39.37,40.25,426000.0],["2013-08-02",39.97,40.35,39.75,40.12,227100.0],["2013-08-05",40.08,40.47,40.03,40.08,165500.0],["2013-08-06",40.05,40.13,39.33,39.86,251900.0],["2013-08-07",39.84,40.07,39.23,39.45,175700.0],["2013-08-08",39.73,39.93,38.81,39.15,196000.0],["2013-08-09",39.2,39.49,38.95,39.37,272100.0],["2013-08-12",39.33,40.43,39.26,40.33,256200.0],["2013-08-13",40.29,40.57,40.01,40.36,128000.0],["2013-08-14",40.21,40.62,40.09,40.25,137000.0],["2013-08-15",39.85,40.0,39.17,39.31,181600.0],["2013-08-16",39.23,40.03,39.23,39.97,148200.0],["2013-08-19",40.1,40.57,39.28,39.3,150500.0],["2013-08-20",39.28,40.3,39.12,39.68,111900.0],["2013-08-21",39.48,39.82,38.97,39.55,287100.0],["2013-08-22",39.46,40.3,39.31,40.03,127700.0],["2013-08-23",40.03,40.26,39.38,39.68,259200.0],["2013-08-26",39.73,40.01,39.46,39.68,133500.0],["2013-08-27",39.4,39.4,38.4,38.65,238100.0],["2013-08-28",38.53,39.41,38.51,39.05,187400.0],["2013-08-29",39.04,39.54,39.04,39.38,147900.0],["2013-08-30",39.44,39.47,38.57,38.69,125100.0],["2013-09-03",39.18,39.81,38.16,38.45,437000.0],["2013-09-04",38.47,39.85,38.46,39.69,278100.0],["2013-09-05",39.63,39.88,39.22,39.32,306000.0],["2013-09-06",39.48,40.35,38.82,40.13,356700.0],["2013-09-09",40.16,40.6,40.13,40.27,173600.0],["2013-09-10",40.42,40.93,40.35,40.89,162600.0],["2013-09-11",40.64,41.0,40.49,40.65,148900.0],["2013-09-12",40.76,40.92,40.5,40.69,141000.0],["2013-09-13",40.82,41.16,40.56,41.15,138400.0],["2013-09-16",41.54,41.7,41.15,41.45,144500.0],["2013-09-17",41.45,41.82,41.24,41.68,89600.0],["2013-09-18",41.57,41.96,41.24,41.65,169200.0],["2013-09-19",41.65,41.79,41.01,41.53,109300.0],["2013-09-20",41.56,41.88,41.1,41.68,653100.0],["2013-09-23",41.78,42.06,41.26,41.63,149500.0],["2013-09-24",41.54,42.13,41.14,41.63,154400.0],["2013-09-25",41.63,42.27,41.31,41.66,182600.0],["2013-09-26",41.82,42.16,41.27,41.82,85100.0],["2013-09-27",41.73,42.37,41.53,42.23,222700.0],["2013-09-30",41.83,42.97,41.65,42.71,271600.0],["2013-10-01",42.74,43.01,42.43,42.69,357200.0],["2013-10-02",42.63,42.82,42.33,42.81,232900.0],["2013-10-03",42.69,42.72,41.73,42.19,302400.0],["2013-10-04",42.29,42.71,41.72,42.54,359800.0],["2013-10-07",42.23,42.85,41.86,42.49,257300.0],["2013-10-08",42.57,42.79,42.23,42.36,337500.0],["2013-10-09",42.37,42.53,41.82,42.19,397600.0],["2013-10-10",42.51,43.0,42.11,42.87,213400.0],["2013-10-11",42.64,43.68,42.48,43.51,217400.0],["2013-10-14",42.93,43.87,42.93,43.61,291800.0],["2013-10-15",43.36,43.73,42.99,43.29,292100.0],["2013-10-16",43.37,43.84,43.21,43.77,189400.0],["2013-10-17",43.4,43.81,43.07,43.68,196700.0],["2013-10-18",43.73,43.8,43.26,43.66,210700.0],["2013-10-21",43.48,44.19,43.35,43.96,197500.0],["2013-10-22",43.76,43.95,42.07,42.19,471700.0],["2013-10-23",41.82,42.16,41.13,41.49,549900.0],["2013-10-24",39.39,40.51,39.0,39.21,1125500.0],["2013-10-25",39.18,40.0,38.61,39.34,620000.0],["2013-10-28",39.25,39.6,38.7,39.6,344900.0],["2013-10-29",39.78,40.11,39.58,40.09,505500.0],["2013-10-30",40.28,40.64,39.82,40.16,280400.0],["2013-10-31",40.17,40.72,39.99,40.22,375500.0],["2013-11-01",40.25,40.52,39.65,39.99,311000.0],["2013-11-04",40.06,40.33,40.0,40.15,214000.0],["2013-11-05",39.91,40.19,39.64,39.83,225600.0],["2013-11-06",39.82,40.04,39.32,39.66,308500.0],["2013-11-07",39.62,39.62,39.24,39.32,160500.0],["2013-11-08",39.4,39.98,39.37,39.91,144000.0],["2013-11-11",39.82,39.87,39.38,39.59,153400.0],["2013-11-12",39.4,40.09,39.4,40.01,137400.0],["2013-11-13",39.66,40.09,39.66,39.8,200700.0],["2013-11-14",39.47,39.64,39.1,39.5,230300.0],["2013-11-15",39.57,39.57,39.15,39.37,209500.0],["2013-11-18",39.48,39.66,39.04,39.11,188600.0],["2013-11-19",39.04,39.27,37.57,37.85,311900.0],["2013-11-20",38.03,38.42,37.89,38.2,225800.0],["2013-11-21",38.5,38.83,37.93,38.63,197100.0],["2013-11-22",38.61,38.66,38.26,38.38,252600.0],["2013-11-25",38.35,38.55,38.11,38.54,237500.0],["2013-11-26",38.49,39.13,38.29,38.74,234700.0],["2013-11-27",38.69,39.19,38.36,38.96,293100.0],["2013-11-29",39.02,39.53,38.98,39.05,127300.0],["2013-12-02",39.02,39.9,38.71,39.19,332900.0],["2013-12-03",39.03,39.64,39.03,39.45,152700.0],["2013-12-04",39.34,40.15,39.34,39.93,264100.0],["2013-12-05",39.95,40.5,39.7,40.32,286400.0],["2013-12-06",40.6,40.91,40.31,40.56,233300.0],["2013-12-09",40.63,41.94,40.47,41.35,647700.0],["2013-12-10",41.31,42.04,40.79,41.6,384000.0],["2013-12-11",41.7,41.92,40.84,40.99,230000.0],["2013-12-12",40.85,40.91,40.11,40.2,327400.0],["2013-12-13",40.26,40.97,40.16,40.72,217400.0],["2013-12-16",40.98,41.85,40.75,41.69,311000.0],["2013-12-17",41.7,42.5,41.7,42.15,443100.0],["2013-12-18",42.8,42.8,41.56,42.49,343700.0],["2013-12-19",42.36,42.36,40.89,41.1,410800.0],["2013-12-20",40.73,41.81,40.73,41.6,524200.0],["2013-12-23",41.69,42.35,41.46,42.14,260100.0],["2013-12-24",42.06,42.5,41.83,42.11,72300.0],["2013-12-26",42.26,42.58,41.87,42.11,219600.0],["2013-12-27",42.12,42.39,41.91,42.35,139900.0],["2013-12-30",42.37,43.47,42.37,43.38,228700.0],["2013-12-31",43.5,43.67,43.06,43.31,279200.0],["2014-01-02",43.21,43.21,41.19,41.94,585500.0],["2014-01-03",42.06,42.73,41.89,42.46,196700.0],["2014-01-06",42.58,42.83,42.13,42.39,264900.0],["2014-01-07",42.55,42.79,42.13,42.49,215100.0],["2014-01-08",42.4,42.76,42.16,42.62,217600.0],["2014-01-09",42.69,42.75,41.87,42.61,298900.0],["2014-01-10",42.75,42.75,42.09,42.42,300600.0],["2014-01-13",42.4,42.92,42.08,42.32,188800.0],["2014-01-14",42.8,43.94,42.8,43.89,460100.0],["2014-01-15",44.18,46.12,44.0,45.09,1214900.0],["2014-01-16",44.78,45.24,44.48,44.64,270200.0],["2014-01-17",44.44,45.61,44.29,45.0,246000.0],["2014-01-21",45.0,45.5,44.75,45.07,425400.0],["2014-01-22",45.15,45.48,44.47,44.85,506700.0],["2014-01-23",44.78,45.24,44.44,44.61,268400.0],["2014-01-24",44.41,44.42,43.24,43.33,431100.0],["2014-01-27",43.73,43.75,42.78,43.37,387500.0],["2014-01-28",43.37,43.54,42.83,43.04,403700.0],["2014-01-29",47.0,47.45,44.78,46.15,1325300.0],["2014-01-30",46.68,48.07,45.92,48.02,837800.0],["2014-01-31",47.52,48.16,47.15,47.24,289400.0],["2014-02-03",47.06,47.42,45.44,45.7,699800.0],["2014-02-04",45.79,47.07,45.42,46.56,611400.0],["2014-02-05",46.48,46.77,45.43,46.04,333800.0],["2014-02-06",46.14,47.05,45.85,46.48,289100.0],["2014-02-07",46.71,47.13,46.41,47.1,349900.0],["2014-02-10",47.0,47.62,46.63,46.68,509800.0],["2014-02-11",46.28,47.14,46.28,47.06,330400.0],["2014-02-12",47.21,47.94,47.21,47.77,291000.0],["2014-02-13",47.5,48.72,47.5,47.94,346000.0],["2014-02-14",48.02,48.65,47.53,48.17,275200.0],["2014-02-18",47.28,48.25,47.0,47.76,370500.0],["2014-02-19",47.74,48.61,47.46,48.13,606700.0],["2014-02-20",48.39,49.53,48.2,49.5,709400.0],["2014-02-21",49.59,50.69,49.22,50.02,823100.0],["2014-02-24",50.0,51.44,49.63,50.94,1114600.0],["2014-02-25",50.92,51.5,50.42,51.03,480300.0],["2014-02-26",50.91,51.5,50.6,51.46,307500.0],["2014-02-27",51.33,51.81,50.98,51.74,322000.0],["2014-02-28",51.56,52.2,51.5,51.97,394300.0],["2014-03-03",51.53,52.05,51.22,51.62,333100.0],["2014-03-04",52.25,52.82,51.88,52.79,365100.0],["2014-03-05",52.92,53.02,52.38,52.88,220100.0],["2014-03-06",53.0,53.13,52.63,52.82,266700.0],["2014-03-07",52.95,53.36,52.24,53.27,310100.0],["2014-03-10",53.12,53.62,52.42,52.98,247200.0],["2014-03-11",52.81,53.26,51.84,52.29,253800.0],["2014-03-12",52.17,53.27,51.99,52.93,203300.0],["2014-03-13",52.9,53.25,51.23,51.67,312100.0],["2014-03-14",51.42,52.5,51.42,52.2,231700.0],["2014-03-17",52.33,52.94,51.71,52.5,231200.0],["2014-03-18",52.5,53.27,52.2,53.11,164400.0],["2014-03-19",53.02,53.13,52.39,52.75,219600.0],["2014-03-20",52.71,54.0,52.45,53.21,408200.0],["2014-03-21",53.23,53.92,52.48,52.75,567600.0],["2014-03-24",52.9,52.9,51.42,52.35,442600.0],["2014-03-25",52.37,53.42,52.12,52.37,286800.0],["2014-03-26",52.59,53.02,51.37,51.44,339600.0],["2014-03-27",51.54,51.86,49.83,51.31,659500.0],["2014-03-28",51.4,52.31,51.04,51.59,205100.0],["2014-03-31",51.89,52.59,51.5,52.25,230300.0],["2014-04-01",52.4,53.29,52.22,53.11,225900.0],["2014-04-02",53.2,53.77,52.76,53.25,213500.0],["2014-04-03",53.38,53.78,52.46,52.86,262100.0],["2014-04-04",53.21,53.25,51.08,51.56,246700.0],["2014-04-07",51.38,52.09,50.2,50.98,458400.0],["2014-04-08",50.93,51.91,50.71,51.8,432600.0],["2014-04-09",52.12,52.48,51.52,52.19,413500.0],["2014-04-10",51.93,52.32,50.43,50.43,517500.0],["2014-04-11",50.16,50.88,48.93,49.91,758700.0],["2014-04-14",50.2,50.2,49.16,49.75,527300.0],["2014-04-15",49.69,50.32,48.86,50.14,427100.0],["2014-04-16",50.31,50.4,49.31,49.77,376900.0],["2014-04-17",49.87,51.09,49.46,50.63,349700.0],["2014-04-21",50.82,51.21,50.23,51.06,182600.0],["2014-04-22",51.04,52.32,50.98,52.12,318400.0],["2014-04-23",52.15,52.72,51.79,51.95,186500.0],["2014-04-24",52.3,52.49,51.33,52.03,294200.0],["2014-04-25",51.85,52.12,50.21,50.44,412600.0],["2014-04-28",50.61,50.72,48.19,48.98,661400.0],["2014-04-29",47.49,47.49,44.25,44.49,1822700.0],["2014-04-30",43.92,45.55,42.73,44.95,1554800.0],["2014-05-01",44.77,45.44,43.99,44.22,503000.0],["2014-05-02",44.23,45.07,43.97,44.65,294200.0],["2014-05-05",44.43,44.97,44.02,44.66,332400.0],["2014-05-06",44.7,45.19,43.95,44.08,427900.0],["2014-05-07",44.24,44.66,43.43,44.21,530300.0],["2014-05-08",44.18,44.93,43.92,44.22,389700.0],["2014-05-09",44.17,44.65,43.54,44.49,522100.0],["2014-05-12",44.5,45.75,44.44,45.0,805000.0],["2014-05-13",44.85,45.14,43.94,44.59,498000.0],["2014-05-14",44.34,44.77,43.68,43.69,418000.0],["2014-05-15",43.65,43.94,42.41,43.54,400800.0],["2014-05-16",43.54,43.76,42.95,43.76,552900.0],["2014-05-19",43.74,44.65,43.4,44.47,349700.0],["2014-05-20",44.24,44.58,43.84,44.2,328000.0],["2014-05-21",44.43,44.96,43.48,44.08,405500.0],["2014-05-22",44.22,44.9,43.86,44.21,261700.0],["2014-05-23",44.07,44.83,43.91,44.67,229500.0],["2014-05-27",45.05,46.16,44.78,45.63,479700.0],["2014-05-28",45.59,45.82,45.07,45.45,241900.0],["2014-05-29",45.64,45.85,45.0,45.19,422500.0],["2014-05-30",45.21,45.55,44.98,45.12,422600.0],["2014-06-02",45.35,45.44,44.52,44.61,358100.0],["2014-06-03",44.62,44.93,44.19,44.58,448800.0],["2014-06-04",44.4,44.86,44.4,44.75,533100.0],["2014-06-05",44.73,45.62,44.31,45.34,348000.0],["2014-06-06",45.44,45.89,45.07,45.65,246500.0],["2014-06-09",45.65,46.7,45.4,46.61,440300.0],["2014-06-10",46.57,47.23,46.42,47.18,375300.0],["2014-06-11",47.0,47.78,46.63,47.5,422900.0],["2014-06-12",47.43,48.06,47.1,47.64,371900.0],["2014-06-13",47.91,48.45,47.6,48.27,386900.0],["2014-06-16",48.15,48.54,47.9,48.34,273300.0],["2014-06-17",48.13,49.23,47.97,48.92,450600.0],["2014-06-18",48.79,48.96,48.19,48.52,295700.0],["2014-06-19",48.54,49.04,48.28,48.89,421200.0],["2014-06-20",48.83,49.25,48.6,49.11,381800.0],["2014-06-23",48.96,49.48,48.74,49.34,271000.0],["2014-06-24",49.3,49.99,48.84,49.01,511400.0],["2014-06-25",48.93,49.77,48.68,49.58,620800.0],["2014-06-26",49.42,49.45,47.95,48.61,645500.0],["2014-06-27",48.42,49.24,48.13,48.85,5263500.0],["2014-06-30",48.97,49.43,48.86,49.25,474500.0],["2014-07-01",49.59,50.05,49.24,49.33,661500.0],["2014-07-02",49.2,49.76,48.48,48.58,652100.0],["2014-07-03",48.78,49.57,48.44,49.33,351600.0],["2014-07-07",49.14,49.16,48.31,48.36,259300.0],["2014-07-08",48.51,48.66,47.56,48.27,368900.0],["2014-07-09",48.35,48.8,48.14,48.66,178400.0],["2014-07-10",47.8,48.78,47.55,48.1,214700.0],["2014-07-11",47.96,48.59,47.78,48.26,187700.0],["2014-07-14",48.67,48.82,48.14,48.38,170700.0],["2014-07-15",48.28,48.61,47.48,48.06,337900.0],["2014-07-16",48.17,48.46,47.5,47.75,308900.0],["2014-07-17",47.46,47.64,46.62,46.8,290000.0],["2014-07-18",46.73,47.92,46.73,47.56,353100.0],["2014-07-21",47.26,47.94,47.12,47.62,185800.0],["2014-07-22",47.81,48.26,47.65,47.83,213600.0],["2014-07-23",48.18,48.18,46.25,46.5,356100.0],["2014-07-24",46.64,47.34,46.44,46.8,577500.0],["2014-07-25",43.51,43.51,39.28,40.04,2114200.0],["2014-07-28",40.05,40.98,39.8,40.89,1107500.0],["2014-07-29",40.91,41.5,40.78,40.98,605100.0],["2014-07-30",41.12,41.53,40.62,41.5,528400.0],["2014-07-31",41.01,41.19,40.6,40.73,493000.0],["2014-08-01",40.73,41.32,40.51,41.12,477500.0],["2014-08-04",41.29,41.65,40.78,41.55,367500.0],["2014-08-05",41.25,42.22,41.09,41.94,477100.0],["2014-08-06",41.79,42.44,41.73,42.0,442400.0],["2014-08-07",42.15,42.34,41.63,41.75,454600.0],["2014-08-08",42.19,42.85,42.04,42.49,531600.0],["2014-08-11",42.79,43.09,42.51,42.9,243200.0],["2014-08-12",42.76,43.07,42.08,42.5,391700.0],["2014-08-13",42.8,43.09,42.63,42.8,228300.0],["2014-08-14",42.88,42.94,42.35,42.39,249200.0],["2014-08-15",42.83,42.98,41.87,42.31,381700.0],["2014-08-18",42.74,42.96,42.62,42.92,488900.0],["2014-08-19",42.96,43.63,42.96,43.13,255000.0],["2014-08-20",42.93,43.5,42.83,43.27,343700.0],["2014-08-21",43.22,43.83,42.95,43.82,187100.0],["2014-08-22",43.74,44.34,43.26,44.27,254300.0],["2014-08-25",44.49,44.7,43.89,44.05,274600.0],["2014-08-26",44.07,44.39,43.83,44.16,197700.0],["2014-08-27",44.15,44.15,43.52,43.71,239100.0],["2014-08-28",43.62,44.14,43.39,43.84,263300.0],["2014-08-29",43.94,45.5,43.94,45.33,353300.0],["2014-09-02",45.38,45.64,44.42,44.62,418200.0],["2014-09-03",44.76,44.79,43.46,43.68,376100.0],["2014-09-04",43.85,44.21,43.4,43.64,352600.0],["2014-09-05",43.68,44.33,43.31,43.71,286600.0],["2014-09-08",43.71,44.24,43.41,43.75,272000.0],["2014-09-09",43.65,43.99,43.08,43.32,358300.0],["2014-09-10",43.21,43.41,42.71,42.95,338300.0],["2014-09-11",42.83,43.32,42.83,43.14,318600.0],["2014-09-12",43.22,43.22,42.54,42.66,536800.0],["2014-09-15",42.49,42.8,41.76,42.02,277600.0],["2014-09-16",41.82,42.42,41.47,42.19,397500.0],["2014-09-17",42.1,42.8,42.08,42.28,366600.0],["2014-09-18",42.55,42.87,42.36,42.75,729300.0],["2014-09-19",42.77,42.78,42.03,42.24,591500.0],["2014-09-22",42.02,42.42,41.61,42.26,443100.0],["2014-09-23",42.03,42.72,41.81,41.83,266600.0],["2014-09-24",42.0,42.11,41.35,41.71,366600.0],["2014-09-25",41.6,41.83,40.75,40.92,231200.0],["2014-09-26",41.23,41.58,41.01,41.41,222400.0],["2014-09-29",40.94,41.76,40.94,41.28,336500.0],["2014-09-30",41.29,41.62,40.64,40.64,376300.0],["2014-10-01",40.63,41.04,40.13,40.15,407200.0],["2014-10-02",40.2,40.79,39.67,40.43,300900.0],["2014-10-03",40.87,40.99,40.05,40.09,236000.0],["2014-10-06",40.13,40.43,39.42,39.56,448300.0],["2014-10-07",39.23,39.77,38.62,38.67,322100.0],["2014-10-08",38.61,39.82,38.36,39.68,366100.0],["2014-10-09",39.53,39.62,38.89,39.17,683900.0],["2014-10-10",38.4,38.75,37.02,38.06,1464800.0],["2014-10-13",37.42,38.01,36.29,37.07,758600.0],["2014-10-14",37.52,38.06,37.06,37.42,518600.0],["2014-10-15",36.76,38.2,36.67,37.8,558500.0],["2014-10-16",37.21,38.75,36.88,38.48,459000.0],["2014-10-17",38.87,39.0,37.5,37.82,451300.0],["2014-10-20",37.71,38.66,37.47,38.65,244000.0],["2014-10-21",38.95,39.76,38.87,39.59,342300.0],["2014-10-22",39.81,40.09,38.61,38.69,475500.0],["2014-10-23",42.29,45.16,41.77,44.03,1229600.0],["2014-10-24",44.22,44.79,43.65,43.99,559000.0],["2014-10-27",43.69,44.97,43.34,44.69,483300.0],["2014-10-28",44.96,45.83,44.84,45.79,329100.0],["2014-10-29",45.7,46.1,44.63,45.2,294900.0],["2014-10-30",44.9,45.3,43.85,44.66,359600.0],["2014-10-31",45.66,46.43,45.26,45.59,414500.0],["2014-11-03",45.56,46.37,45.43,45.76,333500.0],["2014-11-04",45.67,46.42,45.49,45.79,209500.0],["2014-11-05",45.95,46.68,45.59,46.45,269500.0],["2014-11-06",46.45,46.76,45.89,46.14,232800.0],["2014-11-07",46.25,46.25,45.08,45.6,327500.0],["2014-11-10",45.55,46.12,45.31,45.47,242500.0],["2014-11-11",45.47,45.61,45.06,45.35,262200.0],["2014-11-12",45.13,45.99,45.13,45.77,253100.0],["2014-11-13",45.78,46.0,45.0,45.07,181400.0],["2014-11-14",45.11,45.63,44.61,45.17,174500.0],["2014-11-17",45.16,45.25,44.32,44.54,212300.0],["2014-11-18",44.72,45.78,44.72,45.22,297600.0],["2014-11-19",45.14,45.33,44.3,44.66,205700.0],["2014-11-20",44.32,45.06,43.68,44.98,223200.0],["2014-11-21",45.71,45.88,44.96,45.14,216500.0],["2014-11-24",45.22,45.67,44.83,45.45,208300.0],["2014-11-25",45.5,45.52,44.86,45.06,160100.0],["2014-11-26",45.2,46.29,45.19,46.13,177300.0],["2014-11-28",46.13,46.3,45.28,45.35,133300.0],["2014-12-01",45.27,45.96,44.72,45.0,242500.0],["2014-12-02",45.18,46.18,45.12,46.12,260300.0],["2014-12-03",46.25,47.29,46.15,47.12,246700.0],["2014-12-04",47.23,47.49,46.5,46.69,234600.0],["2014-12-05",46.75,47.22,46.51,47.13,263900.0],["2014-12-08",47.1,47.62,46.28,46.49,259300.0],["2014-12-09",45.89,47.29,45.54,47.0,245100.0],["2014-12-10",46.78,47.11,45.58,45.66,166400.0],["2014-12-11",45.99,47.09,45.71,45.95,329000.0],["2014-12-12",45.35,46.06,45.08,45.09,198700.0],["2014-12-15",45.47,45.92,44.53,44.71,268700.0],["2014-12-16",44.64,45.57,43.98,44.63,346100.0],["2014-12-17",44.78,45.3,44.08,45.3,496200.0],["2014-12-18",46.14,46.5,45.35,46.44,242500.0],["2014-12-19",46.39,46.55,45.9,46.43,743200.0],["2014-12-22",46.41,48.21,46.3,48.17,276000.0],["2014-12-23",48.46,48.5,47.4,47.77,237200.0],["2014-12-24",47.77,48.5,47.5,48.26,96300.0],["2014-12-26",48.48,48.48,47.49,48.12,130200.0],["2014-12-29",48.05,48.19,47.54,47.97,157100.0],["2014-12-30",47.72,48.45,47.72,48.05,176300.0],["2014-12-31",48.03,48.5,47.62,47.62,223500.0],["2015-01-02",47.69,48.11,46.83,47.51,160800.0],["2015-01-05",47.1,47.53,46.36,46.49,264300.0],["2015-01-06",46.65,46.65,45.05,45.34,313500.0],["2015-01-07",45.53,45.53,44.73,44.9,366100.0],["2015-01-08",45.41,47.2,44.34,46.94,284500.0],["2015-01-09",46.91,47.67,45.55,47.31,260800.0],["2015-01-12",47.2,47.63,46.32,47.01,206700.0],["2015-01-13",47.31,48.5,46.67,47.28,304100.0],["2015-01-14",46.9,47.97,46.36,46.96,421300.0],["2015-01-15",45.53,46.37,44.07,44.17,538600.0],["2015-01-16",43.95,45.11,43.89,44.95,322100.0],["2015-01-20",44.9,45.47,44.58,45.1,188200.0],["2015-01-21",44.84,45.8,44.7,45.25,161500.0],["2015-01-22",45.49,45.49,44.02,45.25,273400.0],["2015-01-23",45.27,45.65,44.79,45.3,175500.0],["2015-01-26",45.33,45.52,44.79,45.34,210800.0],["2015-01-27",44.71,45.26,44.5,44.87,202200.0],["2015-01-28",45.25,46.56,44.7,44.83,254800.0],["2015-01-29",44.94,45.6,44.57,45.58,276200.0],["2015-01-30",45.35,45.97,43.68,43.76,428600.0],["2015-02-02",43.63,44.11,42.61,43.96,466100.0],["2015-02-03",44.36,45.52,43.92,44.16,504000.0],["2015-02-04",45.19,48.49,45.19,47.82,907800.0],["2015-02-05",48.54,48.64,47.51,47.72,667500.0],["2015-02-06",47.84,48.5,47.24,47.51,819500.0],["2015-02-09",47.34,47.75,46.92,47.44,324500.0],["2015-02-10",47.74,47.99,47.11,47.73,302800.0],["2015-02-11",47.75,49.41,47.66,49.3,699400.0],["2015-02-12",49.49,49.76,49.17,49.53,258400.0],["2015-02-13",49.4,49.85,48.88,49.26,257000.0],["2015-02-17",47.76,49.2,47.76,49.02,335000.0],["2015-02-18",48.69,49.44,48.47,49.16,279500.0],["2015-02-19",48.86,49.73,48.68,49.47,237500.0],["2015-02-20",49.5,49.96,48.8,49.9,254300.0],["2015-02-23",49.58,49.79,49.01,49.67,214300.0],["2015-02-24",49.59,51.25,49.58,51.13,362200.0],["2015-02-25",50.94,51.24,50.26,50.78,191800.0],["2015-02-26",50.67,51.22,50.41,51.1,248700.0],["2015-02-27",51.13,51.24,50.45,50.64,171800.0],["2015-03-02",50.86,51.99,50.84,51.97,267600.0],["2015-03-03",51.68,51.85,50.72,51.28,284300.0],["2015-03-04",51.01,51.38,50.44,51.32,213700.0],["2015-03-05",51.3,51.38,49.99,50.46,186400.0],["2015-03-06",50.02,50.47,49.67,50.3,174400.0],["2015-03-09",50.54,50.84,49.79,50.48,241000.0],["2015-03-10",50.06,50.55,49.71,50.14,220500.0],["2015-03-11",50.31,50.76,49.75,50.37,195200.0],["2015-03-12",50.32,51.33,50.19,51.26,315300.0],["2015-03-13",51.34,51.34,50.18,50.61,163300.0],["2015-03-16",50.96,51.43,50.64,51.22,162000.0],["2015-03-17",50.92,50.92,50.34,50.8,197700.0],["2015-03-18",50.87,51.51,50.01,51.49,237300.0],["2015-03-19",51.21,52.19,51.07,51.68,197900.0],["2015-03-20",52.0,52.6,51.53,52.49,396900.0],["2015-03-23",52.31,52.66,51.59,52.6,313200.0],["2015-03-24",52.54,52.83,52.0,52.01,133300.0],["2015-03-25",52.28,52.28,49.67,49.81,219200.0],["2015-03-26",49.43,49.43,48.67,49.1,272900.0],["2015-03-27",49.27,50.42,48.51,50.3,249000.0],["2015-03-30",50.53,51.0,50.03,50.82,209600.0],["2015-03-31",50.72,51.48,50.43,50.77,373800.0],["2015-04-01",50.75,51.42,49.77,50.46,146900.0],["2015-04-02",50.65,51.12,49.62,50.9,179200.0],["2015-04-06",50.72,51.21,50.15,50.5,228600.0],["2015-04-07",50.56,51.15,49.94,50.49,136800.0],["2015-04-08",50.6,51.26,50.53,51.09,254300.0],["2015-04-09",50.95,51.88,50.69,51.84,239800.0],["2015-04-10",52.13,52.16,51.53,52.15,284500.0],["2015-04-13",52.03,52.41,51.84,51.97,192900.0],["2015-04-14",51.91,52.0,51.25,51.48,158800.0],["2015-04-15",51.75,52.61,51.46,52.51,206900.0],["2015-04-16",52.11,52.93,51.92,52.6,205000.0],["2015-04-17",52.13,52.13,51.31,51.81,342100.0],["2015-04-20",51.92,53.21,51.65,52.76,378500.0],["2015-04-21",53.15,53.16,52.41,52.9,120600.0],["2015-04-22",52.96,53.67,52.37,52.98,267800.0],["2015-04-23",52.64,53.45,51.3,52.64,372900.0],["2015-04-24",52.76,52.76,50.81,50.89,312000.0],["2015-04-27",50.89,52.8,50.89,51.71,452700.0],["2015-04-28",51.86,53.37,51.05,53.31,532400.0],["2015-04-29",53.5,53.5,50.3,52.53,1141800.0],["2015-04-30",52.15,53.08,51.5,51.67,524200.0],["2015-05-01",51.72,52.65,51.58,52.26,346600.0],["2015-05-04",52.77,52.77,51.77,52.39,395700.0],["2015-05-05",52.15,52.32,50.46,51.1,368100.0],["2015-05-06",50.55,50.82,49.85,50.64,366600.0],["2015-05-07",50.65,51.44,50.3,51.11,291100.0],["2015-05-08",51.67,51.94,50.62,51.32,217800.0],["2015-05-11",51.03,51.98,50.98,51.69,263700.0],["2015-05-12",51.34,51.34,50.24,50.81,408000.0],["2015-05-13",50.81,51.58,50.58,51.34,209900.0],["2015-05-14",51.34,52.0,51.26,51.93,317800.0],["2015-05-15",51.96,51.96,51.17,51.54,182600.0],["2015-05-18",51.38,52.96,50.91,52.75,374100.0],["2015-05-19",52.89,52.95,51.68,51.85,208900.0],["2015-05-20",51.79,52.21,51.54,51.71,110200.0],["2015-05-21",51.61,52.55,51.6,52.48,207400.0],["2015-05-22",52.3,53.19,52.29,52.7,242300.0],["2015-05-26",52.83,52.88,52.14,52.51,274500.0],["2015-05-27",52.28,54.84,52.16,54.62,502000.0],["2015-05-28",54.49,55.46,54.24,54.9,388300.0],["2015-05-29",54.78,55.73,54.29,55.44,457800.0],["2015-06-01",55.82,55.99,55.36,55.69,321900.0],["2015-06-02",55.4,55.64,55.0,55.31,413000.0],["2015-06-03",55.6,56.71,55.01,56.18,434200.0],["2015-06-04",55.78,56.19,55.33,55.71,194300.0],["2015-06-05",55.64,56.12,55.1,56.07,136600.0],["2015-06-08",55.86,55.91,54.84,55.08,192500.0],["2015-06-09",54.99,55.89,54.99,55.7,331500.0],["2015-06-10",56.14,56.75,55.76,56.55,262000.0],["2015-06-11",57.0,57.0,56.18,56.48,339900.0],["2015-06-12",56.39,56.54,55.71,56.08,290200.0],["2015-06-15",55.6,56.73,55.16,56.25,211400.0],["2015-06-16",56.0,56.8,56.0,56.54,261000.0],["2015-06-17",56.73,56.92,56.5,56.64,190300.0],["2015-06-18",56.87,58.54,56.74,58.45,384800.0],["2015-06-19",58.4,58.54,57.12,57.38,448200.0],["2015-06-22",57.9,57.9,56.81,57.22,323000.0],["2015-06-23",57.34,57.57,56.92,57.06,204500.0],["2015-06-24",56.83,57.01,56.19,56.26,234600.0],["2015-06-25",56.73,56.95,56.25,56.6,144600.0],["2015-06-26",56.77,56.77,54.93,55.5,543200.0],["2015-06-29",54.93,55.29,53.71,53.91,242200.0],["2015-06-30",54.29,55.02,53.73,54.01,305600.0],["2015-07-01",54.61,55.08,53.08,53.41,291500.0],["2015-07-02",53.49,53.87,53.01,53.37,187900.0],["2015-07-06",52.89,53.49,52.14,52.65,219800.0],["2015-07-07",52.6,52.61,51.01,52.46,344900.0],["2015-07-08",51.89,52.6,51.03,51.73,426200.0],["2015-07-09",52.41,53.66,51.65,51.68,571000.0],["2015-07-10",52.21,52.85,51.78,52.38,275100.0],["2015-07-13",52.77,53.05,52.33,52.72,193900.0],["2015-07-14",52.94,53.78,52.65,53.56,275300.0],["2015-07-15",53.66,53.84,52.97,53.11,298400.0],["2015-07-16",52.92,53.05,51.83,52.29,273100.0],["2015-07-17",52.27,52.5,51.29,51.54,222200.0],["2015-07-20",51.57,51.79,51.11,51.35,132700.0],["2015-07-21",51.3,51.92,50.48,50.67,318500.0],["2015-07-22",49.77,50.22,49.0,50.08,285000.0],["2015-07-23",50.44,51.83,50.38,50.85,252900.0],["2015-07-24",50.88,51.08,49.65,49.76,359000.0],["2015-07-27",49.58,50.21,48.75,50.15,267900.0],["2015-07-28",50.58,51.36,49.79,51.02,411800.0],["2015-07-29",44.11,46.55,43.77,45.31,1150500.0],["2015-07-30",45.36,45.5,43.94,45.45,857100.0],["2015-07-31",45.47,45.63,44.73,44.99,570900.0],["2015-08-03",44.82,44.96,42.67,43.08,607800.0],["2015-08-04",42.94,43.71,42.63,42.98,373300.0],["2015-08-05",42.91,44.19,42.91,43.54,320600.0],["2015-08-06",43.7,43.98,43.07,43.56,319500.0],["2015-08-07",43.38,43.95,43.13,43.91,323000.0],["2015-08-10",44.05,45.08,44.0,44.5,275700.0],["2015-08-11",44.03,44.74,43.4,43.5,194200.0],["2015-08-12",43.04,44.41,42.77,44.0,282700.0],["2015-08-13",43.99,44.29,43.63,43.69,209800.0],["2015-08-14",43.51,43.92,43.14,43.79,202300.0],["2015-08-17",43.63,44.67,43.08,44.56,289300.0],["2015-08-18",44.4,44.4,42.82,43.16,323500.0],["2015-08-19",43.23,43.95,42.76,43.1,290500.0],["2015-08-20",42.78,42.9,41.57,41.64,308900.0],["2015-08-21",40.81,42.53,40.77,41.55,424600.0],["2015-08-24",39.62,42.43,39.33,40.32,398200.0],["2015-08-25",41.95,42.49,40.38,40.57,360700.0],["2015-08-26",41.58,42.35,41.06,42.07,336400.0],["2015-08-27",42.55,42.9,41.73,42.54,473500.0],["2015-08-28",42.7,43.5,42.53,43.29,350000.0],["2015-08-31",42.99,43.76,42.79,43.48,242300.0],["2015-09-01",42.75,43.41,41.85,42.05,338100.0],["2015-09-02",42.51,43.09,42.17,42.73,242400.0],["2015-09-03",42.79,43.83,42.68,43.52,199700.0],["2015-09-04",43.13,43.56,42.83,42.98,139000.0],["2015-09-08",43.68,45.18,43.51,44.82,261600.0],["2015-09-09",44.98,45.5,44.0,44.07,212100.0],["2015-09-10",44.1,44.54,43.6,43.85,120700.0],["2015-09-11",43.47,44.0,43.18,43.94,120000.0],["2015-09-14",44.2,44.28,43.59,43.74,91500.0],["2015-09-15",43.96,44.6,43.59,44.37,192600.0],["2015-09-16",44.57,44.57,43.7,44.04,193800.0],["2015-09-17",43.96,44.39,43.56,43.89,166800.0],["2015-09-18",43.24,43.9,43.16,43.36,316500.0],["2015-09-21",43.69,44.23,43.13,43.29,198200.0],["2015-09-22",42.96,42.96,41.56,41.95,307300.0],["2015-09-23",41.98,42.57,41.44,42.1,399500.0],["2015-09-24",41.62,41.94,40.86,41.73,221900.0],["2015-09-25",41.3,41.88,39.99,40.38,870800.0],["2015-09-28",40.15,40.4,39.65,39.67,294500.0],["2015-09-29",39.89,40.32,39.75,39.98,335400.0],["2015-09-30",40.48,41.67,40.22,41.54,518800.0],["2015-10-01",41.53,41.7,40.03,40.63,228800.0],["2015-10-02",40.34,42.18,40.21,42.16,222600.0],["2015-10-05",42.52,43.85,42.06,42.58,269100.0],["2015-10-06",42.65,43.29,42.45,42.9,202500.0],["2015-10-07",43.26,43.77,42.81,43.68,336000.0],["2015-10-08",43.54,44.38,43.1,44.12,187700.0],["2015-10-09",44.04,44.34,43.68,44.28,177200.0],["2015-10-12",44.22,44.22,43.54,43.97,131700.0],["2015-10-13",43.63,44.31,43.47,43.66,187400.0],["2015-10-14",43.63,45.93,43.63,45.16,168600.0],["2015-10-15",45.37,45.94,44.9,45.88,169300.0],["2015-10-16",46.0,46.2,45.26,45.88,120800.0],["2015-10-19",45.72,46.67,45.55,46.0,145800.0],["2015-10-20",45.89,46.84,45.59,45.83,76900.0],["2015-10-21",46.2,46.88,44.87,44.96,208600.0],["2015-10-22",45.55,47.03,44.44,47.01,475300.0],["2015-10-23",47.51,47.89,46.74,47.65,396900.0],["2015-10-26",47.42,47.56,43.83,46.47,223200.0],["2015-10-27",46.18,46.58,45.2,45.25,534200.0],["2015-10-28",50.66,50.87,46.87,49.51,956100.0],["2015-10-29",48.94,49.85,48.32,49.29,513300.0],["2015-10-30",49.4,50.95,48.51,49.97,404100.0],["2015-11-02",49.95,50.18,48.01,49.95,323500.0],["2015-11-03",49.54,50.05,49.41,49.64,324800.0],["2015-11-04",49.74,50.47,48.72,50.4,264000.0],["2015-11-05",50.49,50.63,49.97,50.2,173400.0],["2015-11-06",50.09,51.3,48.93,51.22,207000.0],["2015-11-09",50.99,51.18,50.51,50.88,163900.0],["2015-11-10",50.55,51.32,50.15,51.22,169300.0],["2015-11-11",51.22,51.9,50.48,51.63,182500.0],["2015-11-12",51.13,51.92,50.6,50.75,176400.0],["2015-11-13",50.44,50.92,48.5,50.27,145200.0],["2015-11-16",50.14,50.6,49.78,50.02,246700.0],["2015-11-17",50.14,51.95,50.03,51.61,227000.0],["2015-11-18",51.77,52.57,50.19,52.44,167400.0],["2015-11-19",52.39,52.77,51.91,52.43,111400.0],["2015-11-20",52.77,53.0,52.1,52.38,134800.0],["2015-11-23",52.24,52.35,51.25,51.38,189200.0],["2015-11-24",51.61,53.09,51.61,52.99,297300.0],["2015-11-25",52.93,53.3,52.46,53.25,70300.0],["2015-11-27",53.22,53.93,51.41,53.56,57700.0],["2015-11-30",53.88,54.34,53.26,54.11,312500.0],["2015-12-01",54.27,54.41,51.31,53.98,309900.0],["2015-12-02",54.0,54.58,53.7,53.93,158800.0],["2015-12-03",54.39,54.39,52.83,53.08,185800.0],["2015-12-04",52.87,54.36,52.87,54.31,187900.0],["2015-12-07",54.16,54.72,53.96,54.3,162700.0],["2015-12-08",53.84,54.15,52.86,53.16,183700.0],["2015-12-09",53.1,53.61,52.22,52.37,167800.0],["2015-12-10",52.47,52.89,52.21,52.47,123800.0],["2015-12-11",51.89,52.55,50.44,52.0,172600.0],["2015-12-14",51.95,52.07,50.36,51.53,225500.0],["2015-12-15",51.87,52.3,51.02,51.97,162000.0],["2015-12-16",52.27,52.27,50.86,51.94,122000.0],["2015-12-17",52.34,52.92,50.84,50.88,236500.0],["2015-12-18",50.59,51.01,49.87,50.15,494800.0],["2015-12-21",50.37,50.81,49.4,50.05,246500.0],["2015-12-22",50.22,50.43,49.33,50.14,251000.0],["2015-12-23",50.37,50.76,50.05,50.44,193900.0],["2015-12-24",50.41,51.22,50.37,50.98,87200.0],["2015-12-28",50.68,50.95,50.17,50.81,124100.0],["2015-12-29",51.1,51.73,50.68,50.79,176400.0],["2015-12-30",50.69,50.93,49.83,49.97,169000.0],["2015-12-31",49.82,49.93,48.52,48.54,164600.0],["2016-01-04",48.0,48.0,46.97,47.43,317300.0],["2016-01-05",47.46,47.59,46.96,47.01,204900.0],["2016-01-06",46.25,46.75,45.89,46.33,211800.0],["2016-01-07",45.41,46.07,44.87,44.98,209200.0],["2016-01-08",45.01,45.94,44.01,44.11,257500.0],["2016-01-11",44.47,45.04,43.94,44.46,175300.0],["2016-01-12",44.86,45.44,44.12,44.82,201000.0],["2016-01-13",44.88,45.26,42.93,43.04,302700.0],["2016-01-14",43.4,44.43,43.0,43.9,209000.0],["2016-01-15",42.51,43.08,41.75,42.46,270200.0],["2016-01-19",43.11,46.62,42.33,42.84,240200.0],["2016-01-20",42.16,43.84,41.93,43.15,253300.0],["2016-01-21",43.43,43.51,42.54,42.91,314100.0],["2016-01-22",43.75,44.18,42.95,43.45,221300.0],["2016-01-25",43.3,43.62,42.66,42.95,245500.0],["2016-01-26",43.09,43.74,42.77,43.41,276600.0],["2016-01-27",43.21,43.54,42.6,42.8,222300.0],["2016-01-28",43.22,44.05,43.02,43.82,222400.0],["2016-01-29",44.2,45.62,44.0,45.6,295800.0],["2016-02-01",45.25,45.51,44.52,45.01,295400.0],["2016-02-02",44.23,44.44,42.6,42.97,329100.0],["2016-02-03",46.3,47.45,40.99,42.21,713900.0],["2016-02-04",42.63,42.91,41.83,42.14,446400.0],["2016-02-05",41.88,42.41,40.07,40.29,371600.0],["2016-02-08",39.78,40.17,38.53,39.47,408900.0],["2016-02-09",38.98,40.04,38.64,38.99,395000.0],["2016-02-10",39.34,39.81,37.53,37.74,607500.0],["2016-02-11",37.26,37.74,36.56,36.94,498200.0],["2016-02-12",37.23,38.42,36.78,37.88,199100.0],["2016-02-16",38.06,39.72,38.05,39.43,212500.0],["2016-02-17",39.48,40.79,39.24,40.34,233900.0],["2016-02-18",40.47,40.84,40.04,40.07,238300.0],["2016-02-19",39.97,41.04,39.35,40.48,190300.0],["2016-02-22",40.77,41.11,39.73,40.44,167700.0],["2016-02-23",40.15,40.75,39.93,39.98,144500.0],["2016-02-24",39.53,40.67,39.39,40.42,221500.0],["2016-02-25",40.57,40.64,40.08,40.38,124500.0],["2016-02-26",40.65,40.91,39.96,40.5,194800.0],["2016-02-29",40.56,41.73,40.11,41.25,244000.0],["2016-03-01",41.51,42.71,41.13,42.68,177000.0],["2016-03-02",43.02,44.3,42.91,43.64,238500.0],["2016-03-03",43.87,44.73,43.75,44.6,346500.0],["2016-03-04",44.68,45.0,43.97,44.65,292900.0],["2016-03-07",44.54,45.61,44.21,44.75,300300.0],["2016-03-08",44.26,44.73,43.98,44.39,287100.0],["2016-03-09",44.71,45.14,44.37,44.84,199700.0],["2016-03-10",45.01,45.75,44.56,44.86,216700.0],["2016-03-11",45.36,45.76,45.02,45.71,138800.0],["2016-03-14",45.19,45.35,44.3,44.33,264000.0],["2016-03-15",44.37,44.86,43.92,44.08,185400.0],["2016-03-16",43.57,44.0,42.86,43.9,182200.0],["2016-03-17",43.79,44.15,43.5,43.88,235200.0],["2016-03-18",43.86,45.11,43.54,44.93,477200.0],["2016-03-21",44.72,44.86,43.8,44.77,155900.0],["2016-03-22",44.6,45.59,44.55,45.25,196300.0],["2016-03-23",45.15,45.21,44.19,44.2,207800.0],["2016-03-24",43.82,43.96,43.37,43.73,139900.0],["2016-03-28",43.94,44.09,43.21,43.55,152400.0],["2016-03-29",43.33,44.84,42.95,44.73,226800.0],["2016-03-30",44.75,45.36,44.68,45.23,131600.0],["2016-03-31",45.17,45.4,44.78,44.96,152800.0],["2016-04-01",44.4,45.98,43.44,45.95,285200.0],["2016-04-04",45.85,45.85,44.12,45.04,150300.0],["2016-04-05",44.69,45.55,44.28,44.39,173400.0],["2016-04-06",44.48,45.04,43.6,44.89,155500.0],["2016-04-07",44.68,44.68,43.5,43.76,177300.0],["2016-04-08",44.13,44.78,43.41,43.84,314300.0],["2016-04-11",44.07,44.51,42.67,42.8,287400.0],["2016-04-12",42.79,43.88,42.63,43.35,277700.0],["2016-04-13",43.84,45.37,43.8,45.18,294500.0],["2016-04-14",44.94,45.61,44.21,45.49,191600.0],["2016-04-15",45.24,45.71,45.01,45.27,155500.0],["2016-04-18",44.94,45.57,44.52,44.89,183600.0],["2016-04-19",45.03,45.38,44.56,44.7,162400.0],["2016-04-20",44.59,45.46,44.53,45.34,158000.0],["2016-04-21",45.57,45.64,44.75,44.94,324500.0],["2016-04-22",44.66,46.1,44.66,45.79,209300.0],["2016-04-25",45.61,46.23,45.22,45.53,298900.0],["2016-04-26",45.66,46.91,45.46,46.34,369100.0],["2016-04-27",48.0,49.66,46.09,47.67,550600.0],["2016-04-28",47.79,50.47,47.56,48.51,726100.0],["2016-04-29",48.39,48.39,46.43,46.8,311000.0],["2016-05-02",46.7,47.74,45.94,47.7,205000.0],["2016-05-03",46.98,47.5,46.8,47.16,183200.0],["2016-05-04",46.77,47.22,45.77,46.33,188200.0],["2016-05-05",46.63,46.98,45.89,45.89,209100.0],["2016-05-06",45.48,46.15,45.14,46.13,207600.0],["2016-05-09",46.04,46.42,45.76,45.82,209100.0],["2016-05-10",46.06,47.0,45.96,46.92,150500.0],["2016-05-11",46.72,46.95,46.41,46.56,136700.0],["2016-05-12",46.85,46.86,44.86,45.33,196800.0],["2016-05-13",45.23,45.66,44.79,45.2,165200.0],["2016-05-16",45.16,46.76,45.05,46.11,143800.0],["2016-05-17",46.05,46.26,44.87,45.13,163500.0],["2016-05-18",45.0,47.1,45.0,46.54,161000.0],["2016-05-19",46.08,46.8,45.43,45.74,93800.0],["2016-05-20",46.07,47.2,46.07,47.05,168300.0],["2016-05-23",47.16,48.27,47.08,47.09,157700.0],["2016-05-24",47.26,48.89,47.1,48.71,193000.0],["2016-05-25",48.85,48.9,48.34,48.79,218100.0],["2016-05-26",48.75,49.3,48.29,48.69,152000.0],["2016-05-27",48.81,49.44,48.81,49.36,224300.0],["2016-05-31",49.43,50.18,49.13,49.75,225800.0],["2016-06-01",49.45,50.21,49.45,50.12,134900.0],["2016-06-02",49.76,50.15,49.66,50.07,119200.0],["2016-06-03",50.11,50.34,49.44,49.86,122800.0],["2016-06-06",49.9,50.22,49.47,50.0,157400.0],["2016-06-07",50.22,50.7,49.91,50.66,156800.0],["2016-06-08",50.59,50.72,50.0,50.5,212800.0],["2016-06-09",50.28,51.0,50.03,50.78,124300.0],["2016-06-10",50.09,50.25,49.51,49.59,144200.0],["2016-06-13",49.48,50.31,49.41,49.74,124800.0],["2016-06-14",49.47,50.27,49.47,50.09,117500.0],["2016-06-15",50.15,50.5,49.88,49.95,106900.0],["2016-06-16",49.46,49.95,48.9,49.86,143100.0],["2016-06-17",49.91,49.91,48.48,48.92,426400.0],["2016-06-20",49.73,50.53,49.42,49.5,165600.0],["2016-06-21",49.66,50.43,49.51,49.9,221500.0],["2016-06-22",49.83,50.17,49.31,49.32,135100.0],["2016-06-23",49.97,50.71,49.96,50.7,146000.0],["2016-06-24",48.15,49.05,46.83,47.2,554900.0],["2016-06-27",46.57,47.27,44.52,45.03,393800.0],["2016-06-28",45.64,46.58,45.14,46.09,259000.0],["2016-06-29",46.71,47.41,46.35,46.87,187800.0],["2016-06-30",46.98,48.76,46.27,48.74,313700.0],["2016-07-01",48.46,49.3,47.88,48.07,174500.0],["2016-07-05",47.51,48.59,46.61,46.65,161200.0],["2016-07-06",46.29,47.22,45.94,46.88,207800.0],["2016-07-07",47.03,47.83,46.85,47.5,115000.0],["2016-07-08",48.15,49.66,47.32,49.54,221600.0],["2016-07-11",49.69,50.2,49.28,49.79,150300.0],["2016-07-12",50.36,51.0,50.0,50.59,228400.0],["2016-07-13",50.99,51.34,50.36,50.74,162900.0],["2016-07-14",50.7,51.5,50.5,51.14,199300.0],["2016-07-15",51.35,51.48,51.0,51.31,130100.0],["2016-07-18",51.07,51.5,50.67,51.31,232900.0],["2016-07-19",51.2,51.48,50.99,51.35,162600.0],["2016-07-20",51.5,51.98,50.01,51.54,103800.0],["2016-07-21",51.53,51.7,50.54,50.64,175800.0],["2016-07-22",50.52,51.16,50.1,50.97,91900.0],["2016-07-25",50.82,51.59,50.82,51.16,71900.0],["2016-07-26",51.42,52.74,51.31,52.5,254300.0],["2016-07-27",52.62,55.04,51.78,54.7,619300.0],["2016-07-28",54.73,54.83,54.04,54.12,272400.0],["2016-07-29",53.79,53.97,52.28,53.28,274900.0],["2016-08-01",53.25,53.87,53.25,53.72,247600.0],["2016-08-02",53.78,53.89,52.29,52.36,202300.0],["2016-08-03",52.34,52.8,52.31,52.8,135800.0],["2016-08-04",52.9,53.37,52.71,53.0,213700.0],["2016-08-05",53.29,53.96,52.89,53.71,250700.0],["2016-08-08",53.61,53.94,53.33,53.78,129700.0],["2016-08-09",53.7,54.64,53.66,53.69,191600.0],["2016-08-10",53.89,53.89,53.09,53.52,188400.0],["2016-08-11",53.67,53.92,53.12,53.51,163000.0],["2016-08-12",53.5,54.01,53.34,53.83,93500.0],["2016-08-15",53.89,54.37,53.71,53.99,288900.0],["2016-08-16",53.84,53.91,53.02,53.13,214100.0],["2016-08-17",52.99,53.33,52.0,53.15,100000.0],["2016-08-18",53.19,54.34,53.15,54.17,293700.0],["2016-08-19",54.16,55.04,53.96,54.78,202500.0],["2016-08-22",54.5,55.49,54.19,55.31,186700.0],["2016-08-23",55.32,55.89,55.32,55.54,285100.0],["2016-08-24",55.63,56.34,55.42,56.24,302700.0],["2016-08-25",56.07,57.41,55.66,57.25,321400.0],["2016-08-26",57.34,57.79,57.08,57.51,253100.0],["2016-08-29",57.52,57.87,57.24,57.68,198700.0],["2016-08-30",57.78,58.19,57.07,57.33,233700.0],["2016-08-31",57.49,57.57,56.74,57.3,216900.0],["2016-09-01",57.21,57.73,56.62,57.66,270000.0],["2016-09-02",57.73,57.97,57.04,57.94,149800.0],["2016-09-06",58.21,58.21,56.95,57.22,250800.0],["2016-09-07",57.3,57.49,56.71,57.48,191200.0],["2016-09-08",57.27,57.43,56.68,57.29,131400.0],["2016-09-09",56.79,57.28,54.94,54.98,216600.0],["2016-09-12",54.55,55.47,54.3,55.45,391900.0],["2016-09-13",55.17,56.01,54.56,54.83,179000.0],["2016-09-14",55.0,55.69,54.49,55.02,123000.0],["2016-09-15",55.11,56.3,55.11,55.92,258900.0],["2016-09-16",56.08,56.71,55.32,55.88,659300.0],["2016-09-19",56.04,56.86,55.7,55.94,178800.0],["2016-09-20",56.2,56.96,55.13,55.15,170200.0],["2016-09-21",55.43,55.9,55.04,55.84,205600.0],["2016-09-22",56.11,57.16,55.47,56.92,252000.0],["2016-09-23",56.57,56.93,56.22,56.25,130800.0],["2016-09-26",55.91,56.5,55.44,55.76,136300.0],["2016-09-27",55.68,56.66,55.52,56.45,254900.0],["2016-09-28",56.72,57.36,56.39,56.84,148100.0],["2016-09-29",57.42,58.13,56.61,57.78,671200.0],["2016-09-30",58.14,59.35,58.02,58.8,600600.0],["2016-10-03",58.43,58.9,58.07,58.65,169900.0],["2016-10-04",58.95,59.12,58.21,58.59,116300.0],["2016-10-05",58.83,60.0,58.62,59.33,244000.0],["2016-10-06",59.25,59.56,58.59,59.41,230100.0],["2016-10-07",59.43,59.65,58.88,59.46,179500.0],["2016-10-10",59.89,60.06,59.03,59.1,174300.0],["2016-10-11",58.78,58.78,56.71,57.58,214200.0],["2016-10-12",57.61,58.01,56.08,57.94,221700.0],["2016-10-13",57.36,57.36,55.97,56.88,130300.0],["2016-10-14",57.26,57.94,56.31,56.92,100000.0],["2016-10-17",56.85,57.4,56.7,56.75,76200.0],["2016-10-18",57.3,59.0,56.8,58.4,293800.0],["2016-10-19",58.25,59.0,57.4,58.45,114900.0],["2016-10-20",58.3,59.1,57.85,58.65,115700.0],["2016-10-21",58.2,58.95,57.5,58.8,120400.0],["2016-10-24",59.15,59.9,58.8,59.2,265800.0],["2016-10-25",59.9,62.85,59.9,62.75,1212200.0],["2016-10-26",62.65,62.65,59.94,60.95,551600.0],["2016-10-27",63.0,63.0,61.2,61.9,391300.0],["2016-10-28",62.0,62.0,60.25,60.35,235000.0],["2016-10-31",60.1,60.94,59.95,59.95,303400.0],["2016-11-01",60.15,60.7,58.75,59.3,288000.0],["2016-11-02",59.05,59.65,58.35,58.4,238900.0],["2016-11-03",58.5,59.35,58.35,58.85,168700.0],["2016-11-04",58.8,60.45,58.39,59.25,270000.0],["2016-11-07",60.35,60.9,60.0,60.55,169300.0],["2016-11-08",60.2,60.95,59.85,60.55,134500.0],["2016-11-09",59.55,62.15,58.67,62.0,243800.0],["2016-11-10",62.45,63.55,60.4,61.55,248900.0],["2016-11-11",61.75,64.0,61.75,63.65,382800.0],["2016-11-14",64.0,64.35,63.05,63.95,302900.0],["2016-11-15",63.85,64.8,63.65,64.45,208800.0],["2016-11-16",64.0,65.85,64.0,65.65,223700.0],["2016-11-17",65.65,67.1,65.45,66.5,253900.0],["2016-11-18",66.6,67.4,66.03,67.05,186600.0],["2016-11-21",67.15,67.42,66.3,66.95,163100.0],["2016-11-22",67.15,67.3,66.5,66.95,227800.0],["2016-11-23",66.55,67.5,66.55,67.4,153800.0],["2016-11-25",67.4,67.6,67.03,67.55,104100.0],["2016-11-28",67.55,67.7,66.75,67.1,142700.0],["2016-11-29",66.75,67.6,66.75,67.05,162700.0],["2016-11-30",67.2,67.4,66.15,66.35,179200.0],["2016-12-01",66.05,66.68,61.8,62.25,445400.0],["2016-12-02",61.95,63.7,61.95,63.6,207100.0],["2016-12-05",64.35,65.0,63.7,64.9,168900.0],["2016-12-06",65.0,66.65,64.95,66.25,180900.0],["2016-12-07",66.2,67.5,65.1,67.05,200300.0],["2016-12-08",67.3,68.95,66.78,68.1,391300.0],["2016-12-09",68.4,68.87,66.6,67.45,170200.0],["2016-12-12",67.25,67.85,63.55,66.35,220100.0],["2016-12-13",66.47,67.43,66.4,67.05,300200.0],["2016-12-14",66.95,67.25,65.45,65.85,170100.0],["2016-12-15",65.95,67.95,65.75,66.5,438200.0],["2016-12-16",66.65,67.85,65.8,66.0,472300.0],["2016-12-19",66.3,66.5,65.4,66.1,161200.0],["2016-12-20",66.2,66.7,65.2,65.65,294900.0],["2016-12-21",65.55,65.9,64.85,65.45,295200.0],["2016-12-22",65.7,66.28,64.87,65.1,165300.0],["2016-12-23",65.15,66.25,64.56,66.25,106800.0],["2016-12-27",66.25,67.35,66.2,66.9,130100.0],["2016-12-28",66.9,66.9,65.35,65.6,136200.0],["2016-12-29",65.7,66.3,65.45,66.15,172300.0],["2016-12-30",66.35,66.35,64.55,65.0,221800.0],["2017-01-03",65.45,67.05,65.25,66.1,205300.0],["2017-01-04",66.2,66.45,65.55,66.15,206000.0],["2017-01-05",66.1,67.0,65.25,65.45,159400.0],["2017-01-06",65.8,66.25,65.15,65.6,160300.0],["2017-01-09",65.6,66.9,65.55,65.55,102800.0],["2017-01-10",65.75,66.4,65.25,66.35,134100.0],["2017-01-11",66.3,67.03,66.25,67.0,127500.0],["2017-01-12",66.9,66.9,64.8,66.35,142400.0],["2017-01-13",66.75,68.55,63.15,68.25,260100.0],["2017-01-17",68.05,68.25,66.05,66.2,210100.0],["2017-01-18",66.55,67.35,65.45,66.3,146700.0],["2017-01-19",65.95,66.7,64.7,64.75,166700.0],["2017-01-20",64.9,66.15,64.9,65.2,164400.0],["2017-01-23",65.4,65.8,63.75,65.15,180000.0],["2017-01-24",65.45,67.2,64.37,66.75,387800.0],["2017-01-25",67.3,68.0,67.05,67.65,176300.0],["2017-01-26",67.8,68.35,66.75,66.95,100900.0],["2017-01-27",67.3,67.9,67.2,67.7,149300.0],["2017-01-30",67.3,67.3,65.55,66.55,209200.0],["2017-01-31",66.2,66.2,64.6,65.2,385700.0],["2017-02-01",67.55,69.5,65.9,69.25,760200.0],["2017-02-02",69.5,71.75,68.9,70.25,554700.0],["2017-02-03",70.9,73.15,70.15,73.1,432000.0],["2017-02-06",72.6,73.05,72.1,72.7,295300.0],["2017-02-07",72.9,73.7,72.17,73.3,351700.0],["2017-02-08",73.25,74.1,72.35,73.0,219500.0],["2017-02-09",73.0,75.6,72.95,73.3,479000.0],["2017-02-10",73.65,73.8,71.95,72.0,274700.0],["2017-02-13",72.6,73.25,71.85,72.2,216500.0],["2017-02-14",71.95,72.25,71.0,72.0,187200.0],["2017-02-15",71.95,73.15,71.58,72.35,275200.0],["2017-02-16",71.55,71.85,70.75,71.65,296500.0],["2017-02-17",71.0,72.1,71.0,72.05,179400.0],["2017-02-21",72.0,72.85,71.75,72.75,427100.0],["2017-02-22",72.55,73.85,72.55,73.55,234200.0],["2017-02-23",73.4,73.4,71.75,72.65,223500.0],["2017-02-24",71.9,72.65,71.7,72.5,238000.0],["2017-02-27",72.0,73.1,72.0,72.4,156300.0],["2017-02-28",70.15,70.15,66.65,67.5,1521400.0],["2017-03-01",68.5,69.5,68.15,69.15,1084300.0],["2017-03-02",69.2,69.95,69.0,69.5,623400.0],["2017-03-03",69.55,69.75,68.8,68.95,414600.0],["2017-03-06",68.7,69.6,68.3,69.05,542800.0],["2017-03-07",69.3,70.49,68.45,68.55,523800.0],["2017-03-08",69.05,70.05,68.7,69.5,488200.0],["2017-03-09",69.5,70.1,69.08,69.6,320800.0],["2017-03-10",69.8,71.0,69.75,70.9,377200.0],["2017-03-13",70.7,71.6,70.7,71.5,262300.0],["2017-03-14",71.15,72.0,70.85,71.35,330300.0],["2017-03-15",71.7,72.1,70.85,71.9,344200.0],["2017-03-16",71.6,72.53,71.6,72.4,274600.0],["2017-03-17",72.5,73.45,72.25,73.2,503900.0],["2017-03-20",72.9,74.2,72.55,73.35,326800.0],["2017-03-21",73.85,74.0,71.2,71.4,349600.0],["2017-03-22",71.25,72.1,70.0,72.0,359100.0],["2017-03-23",71.95,72.75,71.8,72.15,200400.0],["2017-03-24",72.45,73.8,72.45,72.85,301700.0],["2017-03-27",71.9,73.6,71.31,73.1,197300.0],["2017-03-28",73.0,73.6,72.3,73.15,262000.0],["2017-03-29",73.25,73.55,72.4,72.7,313300.0],["2017-03-30",72.65,73.6,72.65,73.5,279400.0],["2017-03-31",73.5,74.2,73.1,73.55,352600.0],["2017-04-03",73.6,74.3,71.95,72.1,320100.0],["2017-04-04",71.85,72.9,71.45,71.95,255800.0],["2017-04-05",72.3,72.5,70.05,70.1,327000.0],["2017-04-06",70.0,70.55,69.2,69.75,426100.0],["2017-04-07",69.5,70.24,69.4,69.9,348300.0],["2017-04-10",70.0,70.95,69.4,70.45,338400.0],["2017-04-11",70.2,70.75,69.05,70.45,408300.0],["2017-04-12",70.35,70.45,69.46,69.7,386200.0],["2017-04-13",69.5,70.38,68.95,69.1,172400.0],["2017-04-17",69.3,70.08,69.15,69.95,132500.0],["2017-04-18",69.7,70.72,69.5,70.5,146000.0],["2017-04-19",71.0,71.95,70.8,71.25,221700.0],["2017-04-20",71.6,72.85,71.25,72.7,253700.0],["2017-04-21",72.35,72.45,71.25,71.95,260400.0],["2017-04-24",73.1,74.45,72.2,74.1,444200.0],["2017-04-25",74.55,77.25,74.15,74.9,431700.0],["2017-04-26",73.85,76.1,71.95,75.35,702700.0],["2017-04-27",76.15,76.6,74.7,74.75,411900.0],["2017-04-28",74.55,74.55,70.95,71.15,693400.0],["2017-05-01",70.75,72.9,70.65,72.25,360400.0],["2017-05-02",71.9,71.95,69.9,70.9,389800.0],["2017-05-03",70.45,70.9,69.7,70.45,252100.0],["2017-05-04",70.6,71.15,70.0,70.6,166000.0],["2017-05-05",70.85,71.05,70.25,71.0,180700.0],["2017-05-08",70.9,71.5,70.44,71.0,157700.0],["2017-05-09",71.25,72.3,71.1,72.05,229900.0],["2017-05-10",72.88,73.4,72.25,72.75,189200.0],["2017-05-11",72.6,73.75,72.0,73.6,218000.0],["2017-05-12",73.5,74.22,73.33,73.85,185500.0],["2017-05-15",74.15,76.05,74.0,75.85,345300.0],["2017-05-16",76.0,76.7,75.8,76.4,260100.0],["2017-05-17",75.2,75.35,70.9,70.95,449900.0],["2017-05-18",70.55,72.6,70.35,71.95,219200.0],["2017-05-19",72.4,73.5,72.4,72.95,151900.0],["2017-05-22",73.15,74.15,73.15,73.9,156600.0],["2017-05-23",74.15,74.15,72.75,73.8,129500.0],["2017-05-24",74.3,74.5,72.95,73.5,247700.0],["2017-05-25",73.75,74.35,73.45,73.8,119400.0],["2017-05-26",73.85,74.6,73.18,74.5,136300.0],["2017-05-30",74.3,74.95,73.8,74.45,121000.0],["2017-05-31",75.0,75.0,73.65,74.8,222700.0],["2017-06-01",74.45,75.55,73.1,75.55,366100.0],["2017-06-02",75.9,77.08,75.0,75.85,284800.0],["2017-06-05",75.3,76.05,74.22,74.55,287100.0],["2017-06-06",73.95,75.4,73.85,74.7,141200.0],["2017-06-07",75.1,75.95,75.0,75.3,169800.0],["2017-06-08",75.7,78.0,75.05,77.75,276200.0],["2017-06-09",78.0,78.45,73.1,74.95,372600.0],["2017-06-12",74.05,75.25,72.5,75.0,248600.0],["2017-06-13",75.9,76.85,73.75,74.45,590200.0],["2017-06-14",74.7,74.7,71.7,72.85,362400.0],["2017-06-15",71.6,72.5,70.95,71.15,344400.0],["2017-06-16",70.8,71.9,70.27,70.75,678800.0],["2017-06-19",71.2,72.45,71.2,72.05,261900.0],["2017-06-20",71.9,73.07,70.63,70.75,181000.0],["2017-06-21",71.1,71.5,70.25,70.5,257400.0],["2017-06-22",70.25,70.75,69.68,70.3,284000.0],["2017-06-23",70.4,71.33,70.1,70.15,449600.0],["2017-06-26",70.2,71.03,68.2,68.45,355000.0],["2017-06-27",68.3,68.7,66.85,67.5,449700.0],["2017-06-28",68.15,69.6,67.4,69.2,303000.0],["2017-06-29",68.95,69.03,67.15,68.25,311500.0],["2017-06-30",68.5,69.1,67.95,68.35,328000.0],["2017-07-03",68.55,68.85,67.0,67.25,130300.0],["2017-07-05",67.55,68.3,66.85,67.6,238500.0],["2017-07-06",66.85,67.63,66.35,66.9,288300.0],["2017-07-07",67.5,68.75,67.35,68.65,179500.0],["2017-07-10",68.65,69.2,68.1,68.3,236600.0],["2017-07-11",68.3,69.0,67.95,68.75,231700.0],["2017-07-12",69.6,70.0,69.0,69.45,245800.0],["2017-07-13",69.55,69.9,68.4,69.0,178500.0],["2017-07-14",69.2,69.3,68.6,69.1,228100.0],["2017-07-17",69.05,69.5,67.95,68.75,240000.0],["2017-07-18",68.25,69.45,68.0,68.95,189600.0],["2017-07-19",69.4,70.9,69.25,70.85,211000.0],["2017-07-20",70.75,71.6,70.3,71.5,184600.0],["2017-07-21",71.65,71.65,70.45,70.5,307100.0],["2017-07-24",70.5,70.6,69.9,70.3,196000.0],["2017-07-25",70.3,71.4,68.86,69.55,635800.0],["2017-07-26",72.4,77.5,69.75,77.2,784900.0],["2017-07-27",77.8,79.15,75.2,76.25,597800.0],["2017-07-28",75.95,75.95,74.15,75.15,271500.0],["2017-07-31",75.3,75.9,74.65,75.1,268900.0],["2017-08-01",75.3,78.35,75.3,78.15,472700.0],["2017-08-02",78.5,78.5,76.55,76.75,446600.0],["2017-08-03",76.35,76.9,74.45,76.05,225100.0],["2017-08-04",75.7,76.55,74.8,75.05,313700.0],["2017-08-07",75.4,76.35,74.55,75.6,290700.0],["2017-08-08",75.65,76.7,74.35,76.25,266100.0],["2017-08-09",75.6,76.75,75.25,76.6,257100.0],["2017-08-10",76.15,76.47,74.1,74.1,165700.0],["2017-08-11",74.3,74.85,73.4,74.55,124800.0],["2017-08-14",75.3,75.95,74.8,75.5,108200.0],["2017-08-15",75.6,75.6,74.9,75.45,166800.0],["2017-08-16",75.75,76.0,75.2,75.8,150700.0],["2017-08-17",75.3,75.9,73.55,73.55,178700.0],["2017-08-18",73.3,74.2,73.15,73.4,140200.0],["2017-08-21",73.35,73.5,71.75,72.3,254700.0],["2017-08-22",72.6,73.3,72.6,73.1,204600.0],["2017-08-23",72.45,74.05,71.95,73.8,128800.0],["2017-08-24",74.2,74.25,73.0,73.2,268400.0],["2017-08-25",73.8,74.05,72.95,73.5,105000.0],["2017-08-28",73.55,74.1,73.25,74.05,94800.0],["2017-08-29",73.45,73.95,72.29,73.45,151200.0],["2017-08-30",73.8,75.2,73.75,75.0,119100.0],["2017-08-31",75.2,76.0,75.1,75.9,132900.0],["2017-09-01",76.25,76.9,76.0,76.7,135300.0],["2017-09-05",76.2,76.8,75.0,76.1,150400.0],["2017-09-06",76.5,76.5,74.95,75.95,161400.0],["2017-09-07",76.25,76.25,74.6,74.65,161400.0],["2017-09-08",74.55,74.7,72.9,73.0,309300.0],["2017-09-11",73.75,76.55,73.75,76.0,268800.0],["2017-09-12",76.3,76.55,75.4,75.8,156600.0],["2017-09-13",75.95,77.97,75.55,77.2,258100.0],["2017-09-14",77.1,78.3,76.15,78.1,215900.0],["2017-09-15",78.3,78.95,74.05,78.45,489800.0],["2017-09-18",78.45,80.0,78.45,78.95,213500.0],["2017-09-19",79.15,80.1,78.9,79.85,272200.0],["2017-09-20",79.65,80.1,78.94,79.9,300900.0],["2017-09-21",79.95,80.2,79.4,79.45,267500.0],["2017-09-22",79.0,80.5,78.7,80.15,216700.0],["2017-09-25",79.85,79.85,77.55,77.8,225900.0],["2017-09-26",78.55,79.1,77.75,78.85,346600.0],["2017-09-27",79.45,81.95,79.3,81.5,289800.0],["2017-09-28",81.05,81.3,80.3,81.15,236000.0],["2017-09-29",81.25,81.55,79.7,79.9,306500.0],["2017-10-02",80.35,81.6,80.17,81.45,445100.0],["2017-10-03",81.45,82.9,81.35,82.8,274900.0],["2017-10-04",82.55,83.1,81.95,82.95,159400.0],["2017-10-05",83.45,83.45,82.6,83.05,127500.0],["2017-10-06",82.55,84.05,82.55,83.45,126700.0],["2017-10-09",83.5,84.0,83.2,83.85,83800.0],["2017-10-10",84.75,84.95,83.95,84.35,228700.0],["2017-10-11",84.1,86.6,84.1,86.5,270200.0],["2017-10-12",87.15,88.85,86.9,87.45,320100.0],["2017-10-13",88.3,88.3,87.65,87.9,190000.0],["2017-10-16",88.05,88.43,87.05,87.55,193900.0],["2017-10-17",87.55,88.3,87.3,88.15,120300.0],["2017-10-18",88.45,88.8,87.65,88.2,244100.0],["2017-10-19",87.4,88.25,86.0,88.0,147700.0],["2017-10-20",89.05,89.3,88.2,88.25,141900.0],["2017-10-23",88.65,88.65,87.34,88.05,277700.0],["2017-10-24",88.3,88.85,88.15,88.45,326800.0],["2017-10-25",89.3,92.7,89.05,91.6,520400.0],["2017-10-26",92.4,94.4,92.0,92.95,401700.0],["2017-10-27",93.35,93.9,92.43,93.9,433900.0],["2017-10-30",93.65,94.05,92.45,93.4,181400.0],["2017-10-31",93.75,95.2,93.4,94.9,211200.0],["2017-11-01",95.55,95.55,92.9,93.65,183400.0],["2017-11-02",93.25,94.45,92.9,92.95,371700.0],["2017-11-03",92.5,94.05,91.25,93.95,314900.0],["2017-11-06",93.95,94.95,93.53,94.6,222200.0],["2017-11-07",94.2,94.65,92.45,93.95,168200.0],["2017-11-08",93.55,94.25,93.0,94.2,203300.0],["2017-11-09",93.15,94.03,90.05,91.6,261600.0],["2017-11-10",91.4,91.97,90.95,90.95,162800.0],["2017-11-13",90.5,91.25,90.2,90.75,184700.0],["2017-11-14",90.45,91.2,90.14,90.8,99300.0],["2017-11-15",90.1,90.25,88.6,89.2,210100.0],["2017-11-16",90.3,93.05,90.15,92.15,262100.0],["2017-11-17",92.25,92.7,90.95,92.2,180400.0],["2017-11-20",92.3,93.5,91.9,93.45,218000.0],["2017-11-21",94.25,96.65,94.25,96.25,249000.0],["2017-11-22",96.35,96.93,94.45,94.55,195200.0],["2017-11-24",95.05,95.33,94.25,94.9,67300.0],["2017-11-27",94.7,95.4,94.05,94.2,158000.0],["2017-11-28",94.45,94.45,93.35,94.15,172100.0],["2017-11-29",93.9,94.4,90.25,90.85,229300.0],["2017-11-30",91.5,92.4,90.47,91.1,279700.0],["2017-12-01",90.7,91.35,87.0,91.25,279500.0],["2017-12-04",91.3,91.65,86.9,87.2,354900.0],["2017-12-05",87.1,88.85,86.05,86.4,346800.0],["2017-12-06",85.7,87.15,84.55,87.15,247500.0],["2017-12-07",87.3,91.0,87.3,90.2,387500.0],["2017-12-08",90.95,91.55,89.3,89.35,290700.0],["2017-12-11",89.9,90.7,89.1,89.95,192200.0],["2017-12-12",90.0,90.45,89.1,89.15,130600.0],["2017-12-13",89.65,90.7,88.55,88.75,193600.0],["2017-12-14",88.55,89.2,87.35,87.55,213600.0],["2017-12-15",87.7,90.4,87.7,89.65,486800.0],["2017-12-18",90.7,92.85,90.5,92.85,278200.0],["2017-12-19",92.75,93.2,89.8,90.3,268400.0],["2017-12-20",90.8,91.15,89.0,89.8,240200.0],["2017-12-21",90.2,90.65,89.68,89.75,137800.0],["2017-12-22",89.75,89.8,89.1,89.35,82000.0],["2017-12-26",88.8,88.9,87.75,88.65,99700.0],["2017-12-27",88.7,89.5,88.35,88.8,138900.0],["2017-12-28",89.2,91.1,88.45,88.95,131400.0],["2017-12-29",89.4,89.95,88.3,88.3,226600.0],["2018-01-02",88.85,91.0,88.6,90.9,154000.0],["2018-01-03",90.9,93.35,90.9,93.25,200500.0],["2018-01-04",93.95,95.6,93.55,94.25,232700.0],["2018-01-05",94.55,96.0,94.05,94.75,211700.0],["2018-01-08",94.55,96.55,93.95,96.35,182700.0],["2018-01-09",96.35,96.35,94.23,95.15,266900.0],["2018-01-10",94.3,95.05,92.9,92.98,250200.0],["2018-01-11",93.3,94.95,92.8,94.95,233900.0],["2018-01-12",95.05,96.35,94.0,95.1,144800.0],["2018-01-16",96.0,96.95,95.3,95.3,208800.0],["2018-01-17",96.5,98.7,95.85,98.15,347000.0],["2018-01-18",98.85,99.1,97.4,97.85,195300.0],["2018-01-19",98.15,99.43,96.9,98.3,312100.0],["2018-01-22",98.1,98.65,97.7,98.65,178900.0],["2018-01-23",98.95,99.85,98.7,99.8,206600.0],["2018-01-24",99.0,99.65,97.65,98.3,329100.0],["2018-01-25",99.45,99.7,96.8,97.2,273200.0],["2018-01-26",98.15,100.0,97.2,100.0,289500.0],["2018-01-29",95.0,99.95,95.0,98.4,317300.0],["2018-01-30",97.05,98.87,96.25,96.55,311900.0],["2018-01-31",98.5,99.25,94.95,96.2,400800.0],["2018-02-01",96.05,98.2,95.0,97.55,305000.0],["2018-02-02",96.15,96.43,94.8,95.4,338000.0],["2018-02-05",94.25,96.0,90.0,90.05,338200.0],["2018-02-06",88.45,93.5,86.2,92.75,380400.0],["2018-02-07",91.95,94.0,90.95,91.2,213500.0],["2018-02-08",91.55,91.9,85.65,85.75,287100.0],["2018-02-09",87.35,89.0,84.48,88.3,221100.0],["2018-02-12",88.95,90.2,88.2,89.75,177400.0],["2018-02-13",89.0,89.6,88.0,89.45,171900.0],["2018-02-14",88.3,91.8,88.3,91.65,151100.0],["2018-02-15",92.5,93.45,90.6,93.2,167900.0],["2018-02-16",92.5,92.55,88.6,90.8,300700.0],["2018-02-20",89.65,94.3,89.05,93.15,259900.0],["2018-02-21",93.7,94.0,91.2,91.4,242600.0],["2018-02-22",91.45,92.95,91.1,91.35,162200.0],["2018-02-23",92.3,92.85,91.05,92.8,189400.0],["2018-02-26",93.0,95.35,93.0,95.1,207900.0],["2018-02-27",94.7,96.4,93.8,94.1,316700.0],["2018-02-28",94.9,95.8,93.4,93.5,201400.0],["2018-03-01",93.4,93.75,90.5,91.85,199300.0],["2018-03-02",90.75,94.35,90.7,94.15,191500.0],["2018-03-05",93.6,94.08,92.05,93.75,237100.0],["2018-03-06",94.45,95.45,93.3,95.3,258300.0],["2018-03-07",94.5,96.5,93.55,96.0,158700.0],["2018-03-08",96.5,96.8,95.25,96.75,141200.0],["2018-03-09",97.75,100.7,96.9,100.1,282800.0],["2018-03-12",100.3,101.2,98.05,100.65,121000.0],["2018-03-13",100.3,101.2,97.75,98.1,196100.0],["2018-03-14",98.4,98.4,96.65,97.05,247400.0],["2018-03-15",97.0,98.43,96.55,97.05,209300.0],["2018-03-16",96.95,97.95,96.5,97.1,496000.0],["2018-03-19",96.55,97.71,92.9,94.55,234800.0],["2018-03-20",94.65,96.9,94.65,96.2,171000.0],["2018-03-21",95.8,97.3,95.4,96.05,143600.0],["2018-03-22",94.8,95.25,92.2,92.25,179800.0],["2018-03-23",91.8,91.8,88.4,88.45,262200.0],["2018-03-26",90.6,92.45,89.65,92.45,341600.0],["2018-03-27",93.0,93.0,87.8,88.35,243500.0],["2018-03-28",88.3,89.35,87.25,87.8,310700.0],["2018-03-29",88.7,91.15,87.65,89.9,246900.0],["2018-04-02",89.4,89.75,86.05,86.9,257000.0],["2018-04-03",87.9,88.65,86.7,88.35,262100.0],["2018-04-04",86.3,90.35,85.96,90.1,230500.0],["2018-04-05",90.7,90.7,88.55,89.35,253900.0],["2018-04-06",89.5,90.65,87.45,87.75,315400.0],["2018-04-09",88.7,91.2,88.0,88.95,247700.0],["2018-04-10",90.85,92.7,90.05,91.8,207700.0],["2018-04-11",91.35,92.9,90.7,92.25,143800.0],["2018-04-12",92.9,94.9,92.0,94.15,201000.0],["2018-04-13",94.85,94.85,92.4,92.65,151000.0],["2018-04-16",92.9,94.05,92.4,93.55,96400.0],["2018-04-17",94.45,96.1,93.95,95.6,181700.0],["2018-04-18",95.65,96.05,94.3,95.1,133700.0],["2018-04-19",94.15,95.0,89.43,89.9,439500.0],["2018-04-20",89.6,90.8,89.1,89.55,228900.0],["2018-04-23",90.25,90.5,87.5,87.7,279500.0],["2018-04-24",88.6,89.65,87.7,89.0,596100.0],["2018-04-25",89.8,95.85,89.8,95.2,500200.0],["2018-04-26",97.5,98.25,94.85,95.4,497500.0],["2018-04-27",96.0,96.5,93.0,93.65,310000.0],["2018-04-30",93.05,94.25,92.58,92.9,415300.0],["2018-05-01",92.8,95.7,92.45,95.5,242200.0],["2018-05-02",94.8,96.9,94.14,96.25,202200.0],["2018-05-03",97.25,97.45,94.74,97.15,232100.0],["2018-05-04",96.7,99.95,96.1,99.8,199200.0],["2018-05-07",100.0,100.55,98.4,99.5,198500.0],["2018-05-08",99.6,101.2,99.2,101.2,227900.0],["2018-05-09",101.4,102.82,100.5,102.45,191400.0],["2018-05-10",102.75,104.05,102.75,104.05,166300.0],["2018-05-11",103.25,103.9,100.5,101.75,141100.0],["2018-05-14",102.75,104.45,102.1,102.65,134400.0],["2018-05-15",102.1,102.85,101.75,102.45,186800.0],["2018-05-16",102.8,104.2,101.7,103.9,193800.0],["2018-05-17",103.4,104.2,102.65,103.75,128200.0],["2018-05-18",103.95,104.15,102.8,102.85,275200.0],["2018-05-21",103.9,105.85,102.45,104.25,271300.0],["2018-05-22",104.85,105.75,104.25,104.3,130400.0],["2018-05-23",103.65,104.75,103.35,104.45,115900.0],["2018-05-24",104.4,104.85,103.45,104.15,143500.0],["2018-05-25",104.1,105.8,104.1,105.65,158700.0],["2018-05-29",105.0,106.75,104.2,105.7,206700.0],["2018-05-30",106.6,108.45,106.35,107.1,261700.0],["2018-05-31",106.2,107.8,105.5,105.6,272500.0],["2018-06-01",106.25,107.95,105.2,107.8,395200.0],["2018-06-04",108.35,108.9,107.4,108.75,165000.0],["2018-06-05",109.2,109.55,107.7,108.5,249300.0],["2018-06-06",108.65,109.55,108.0,109.55,247700.0],["2018-06-07",109.85,110.7,107.0,108.0,334700.0],["2018-06-08",107.55,108.3,105.95,108.05,258500.0],["2018-06-11",108.85,109.25,107.75,108.25,272200.0],["2018-06-12",108.2,109.18,107.25,108.1,273700.0],["2018-06-13",108.35,109.35,107.65,107.7,485100.0],["2018-06-14",108.3,109.4,108.1,108.8,226900.0],["2018-06-15",107.95,109.25,107.25,108.8,665400.0],["2018-06-18",108.1,108.7,106.95,108.6,234900.0],["2018-06-19",107.3,107.9,104.95,106.8,233800.0],["2018-06-20",107.5,107.65,102.05,106.95,175700.0],["2018-06-21",107.15,107.4,104.8,105.1,211700.0],["2018-06-22",105.75,107.95,103.55,103.75,381900.0],["2018-06-25",102.25,103.0,99.85,101.2,316000.0],["2018-06-26",101.15,103.2,100.44,102.45,273900.0],["2018-06-27",102.55,103.15,98.8,98.9,308800.0],["2018-06-28",98.7,100.25,98.05,100.05,185800.0],["2018-06-29",100.8,101.15,99.45,99.6,211200.0],["2018-07-02",98.4,100.65,97.5,100.6,155700.0],["2018-07-03",100.9,101.5,99.2,99.4,71100.0],["2018-07-05",100.3,102.45,100.25,102.3,260000.0],["2018-07-06",102.35,104.6,101.65,104.15,287200.0],["2018-07-09",104.85,104.85,102.8,103.95,224600.0],["2018-07-10",104.1,105.8,104.0,105.5,125100.0],["2018-07-11",104.35,104.8,102.15,102.25,136600.0],["2018-07-12",102.9,104.98,102.1,104.9,176100.0],["2018-07-13",104.95,105.15,103.75,103.9,157900.0],["2018-07-16",104.45,104.7,103.15,103.35,123200.0],["2018-07-17",103.3,105.75,102.55,105.55,168700.0],["2018-07-18",105.35,106.45,104.7,106.2,177400.0],["2018-07-19",105.95,106.3,104.55,105.9,165700.0],["2018-07-20",105.5,105.95,104.9,105.3,132700.0],["2018-07-23",105.0,106.4,103.1,106.35,171900.0],["2018-07-24",107.45,107.9,104.9,105.1,963900.0],["2018-07-25",102.7,108.15,98.0,99.25,1126000.0],["2018-07-26",99.0,100.63,97.5,99.0,677100.0],["2018-07-27",99.65,100.43,95.05,95.75,434600.0],["2018-07-30",95.4,95.75,93.4,94.9,448800.0],["2018-07-31",94.9,96.7,94.05,95.25,344000.0],["2018-08-01",95.25,96.5,93.4,94.45,480900.0],["2018-08-02",93.8,96.1,91.38,95.95,285600.0],["2018-08-03",95.9,97.16,94.7,94.95,266300.0],["2018-08-06",94.55,96.05,94.45,95.8,351600.0],["2018-08-07",96.45,97.55,96.0,97.45,188200.0],["2018-08-08",97.55,98.5,96.95,98.0,248400.0],["2018-08-09",98.0,98.13,97.0,97.3,145800.0],["2018-08-10",97.1,97.1,94.9,95.7,348000.0],["2018-08-13",96.1,96.9,95.4,96.15,250100.0],["2018-08-14",96.65,96.9,95.35,95.5,222400.0],["2018-08-15",94.5,95.45,93.08,95.15,281200.0],["2018-08-16",95.25,96.23,94.85,95.15,222100.0],["2018-08-17",94.45,95.55,93.25,95.35,348100.0],["2018-08-20",95.0,96.3,94.4,95.45,169700.0],["2018-08-21",95.75,98.0,95.75,97.05,197000.0],["2018-08-22",96.5,97.7,95.85,97.55,172000.0],["2018-08-23",97.55,98.05,96.85,97.2,165900.0],["2018-08-24",97.65,98.9,97.45,98.35,140300.0],["2018-08-27",98.65,100.25,98.35,98.45,265900.0],["2018-08-28",98.4,99.0,97.4,98.5,161500.0],["2018-08-29",98.6,98.6,95.2,97.5,238200.0],["2018-08-30",97.45,97.5,96.25,96.7,180300.0],["2018-08-31",96.7,98.45,96.5,98.0,196300.0],["2018-09-04",97.85,98.15,95.55,96.95,248600.0],["2018-09-05",96.75,96.85,94.9,96.6,141800.0],["2018-09-06",96.55,96.95,94.85,95.28,218600.0],["2018-09-07",94.8,96.45,94.8,95.25,200800.0],["2018-09-10",95.9,96.0,94.9,95.55,119700.0],["2018-09-11",95.15,96.3,94.45,95.4,191800.0],["2018-09-12",94.85,94.9,92.05,92.5,431600.0],["2018-09-13",93.35,94.05,92.4,93.1,349100.0],["2018-09-14",92.9,95.0,92.4,94.65,202100.0],["2018-09-17",95.0,95.0,92.9,93.0,223300.0],["2018-09-18",93.2,94.3,92.9,93.7,170000.0],["2018-09-19",94.0,95.05,93.35,94.15,161900.0],["2018-09-20",94.85,95.9,94.75,95.55,176500.0],["2018-09-21",95.6,95.9,93.8,93.95,516100.0],["2018-09-24",93.55,95.0,92.65,94.95,214800.0],["2018-09-25",94.95,94.95,92.05,92.35,320700.0],["2018-09-26",92.4,92.5,90.5,90.55,476500.0],["2018-09-27",91.05,91.55,90.73,91.15,178200.0],["2018-09-28",91.05,92.9,90.6,91.8,269700.0],["2018-10-01",92.22,93.73,90.99,91.18,208400.0],["2018-10-02",90.88,92.13,90.26,91.22,126500.0],["2018-10-03",91.49,91.93,90.17,90.75,251900.0],["2018-10-04",90.4,90.4,88.06,88.46,295500.0],["2018-10-05",88.45,88.96,84.77,85.85,398100.0],["2018-10-08",85.67,86.09,83.77,83.79,326300.0],["2018-10-09",83.54,84.68,83.2,84.0,273400.0],["2018-10-10",83.3,83.81,80.66,80.7,352800.0],["2018-10-11",80.67,81.73,79.9,80.14,490800.0],["2018-10-12",82.11,82.67,79.8,81.45,345100.0],["2018-10-15",80.72,82.35,80.72,81.59,313100.0],["2018-10-16",82.42,84.98,81.88,84.85,309000.0],["2018-10-17",84.8,85.75,84.0,85.55,255300.0],["2018-10-18",84.95,85.53,83.29,83.46,313400.0],["2018-10-19",83.19,84.4,82.51,82.62,259200.0],["2018-10-22",80.15,84.25,80.03,82.78,287300.0],["2018-10-23",81.06,82.5,79.94,81.69,551300.0],["2018-10-24",84.85,84.85,77.3,77.46,947100.0],["2018-10-25",77.57,81.15,76.64,78.08,606800.0],["2018-10-26",76.55,79.5,75.89,78.88,417100.0],["2018-10-29",80.34,81.61,77.1,78.38,375000.0],["2018-10-30",78.39,80.51,78.22,80.14,314200.0],["2018-10-31",81.17,82.21,79.94,81.53,386000.0],["2018-11-01",81.73,86.83,81.73,86.04,374200.0],["2018-11-02",86.14,86.82,85.07,86.17,416200.0],["2018-11-05",86.16,86.42,83.61,86.03,285900.0],["2018-11-06",85.75,87.14,85.7,87.07,332100.0],["2018-11-07",87.53,87.53,85.57,86.05,401000.0],["2018-11-08",85.54,87.1,85.5,86.41,297500.0],["2018-11-09",85.88,86.03,84.29,84.37,276000.0],["2018-11-12",83.78,83.78,80.41,80.86,290700.0],["2018-11-13",82.17,83.64,81.17,81.8,157000.0],["2018-11-14",82.79,83.45,81.81,82.21,180000.0],["2018-11-15",81.48,85.17,80.06,85.11,160100.0],["2018-11-16",83.17,85.58,82.86,85.35,168200.0],["2018-11-19",85.0,85.4,82.76,82.94,215900.0],["2018-11-20",81.45,84.75,81.17,83.2,243500.0],["2018-11-21",84.02,85.52,82.49,84.56,166000.0],["2018-11-23",83.83,85.62,83.04,84.4,46900.0],["2018-11-26",85.51,86.51,84.8,86.03,219600.0],["2018-11-27",85.38,85.71,84.44,84.84,130300.0],["2018-11-28",85.48,87.7,84.33,87.61,217100.0],["2018-11-29",87.0,87.72,84.97,86.53,222700.0],["2018-11-30",86.49,88.61,85.92,88.37,274600.0],["2018-12-03",90.0,90.88,89.15,90.8,387200.0],["2018-12-04",90.49,90.62,86.1,86.22,327800.0],["2018-12-06",84.34,86.1,83.28,84.7,310200.0],["2018-12-07",84.51,85.71,81.7,82.26,334400.0],["2018-12-10",82.33,83.83,81.61,82.49,235000.0],["2018-12-11",84.16,85.08,83.02,83.71,216300.0],["2018-12-12",85.35,86.96,84.51,85.35,342100.0],["2018-12-13",85.73,85.78,83.53,83.53,137100.0],["2018-12-14",82.52,84.2,81.87,81.97,253600.0],["2018-12-17",81.92,82.72,79.42,79.8,335400.0],["2018-12-18",80.75,82.82,79.5,80.95,246100.0],["2018-12-19",80.41,81.28,76.56,76.96,322800.0],["2018-12-20",76.8,77.94,75.08,76.12,291300.0],["2018-12-21",76.33,77.44,74.62,74.86,513300.0],["2018-12-24",74.58,75.35,73.34,73.39,124800.0],["2018-12-26",74.15,77.69,73.13,77.61,206200.0],["2018-12-27",76.11,78.39,75.51,78.37,204300.0],["2018-12-28",78.37,80.27,77.32,78.5,205200.0],["2018-12-31",79.2,79.2,77.87,78.81,192200.0],["2019-01-02",77.18,79.41,76.54,79.24,236700.0],["2019-01-03",78.12,78.44,74.24,74.38,324600.0],["2019-01-04",75.63,78.08,75.18,77.87,266500.0],["2019-01-07",78.36,80.88,77.73,80.02,222800.0],["2019-01-08",80.85,81.69,78.55,81.55,298300.0],["2019-01-09",81.71,83.5,81.71,82.3,363900.0],["2019-01-10",82.0,84.31,77.22,84.31,241400.0],["2019-01-11",84.11,85.91,81.05,85.38,278700.0],["2019-01-14",84.65,85.25,83.17,84.82,277400.0],["2019-01-15",85.09,86.62,84.18,85.68,163600.0],["2019-01-16",86.1,86.83,84.76,86.24,216600.0],["2019-01-17",85.55,87.06,85.41,86.69,238100.0],["2019-01-18",87.22,88.42,86.19,88.25,205100.0],["2019-01-22",87.6,87.86,85.06,86.01,363000.0],["2019-01-23",86.91,87.99,85.13,85.82,269700.0],["2019-01-24",86.31,90.39,84.04,89.92,346700.0],["2019-01-25",90.48,92.62,90.0,92.57,323000.0],["2019-01-28",90.66,92.48,90.66,91.81,240400.0],["2019-01-29",92.0,92.04,89.41,89.56,235300.0],["2019-01-30",81.01,83.95,74.01,76.85,3376200.0],["2019-01-31",75.01,77.63,75.01,76.5,747900.0],["2019-02-01",76.42,79.29,76.24,79.21,513800.0],["2019-02-04",79.44,80.38,77.97,80.29,298300.0],["2019-02-05",80.29,81.02,79.09,80.93,295000.0],["2019-02-06",81.5,86.15,81.48,85.22,754400.0],["2019-02-07",84.3,85.49,83.6,84.13,587200.0],["2019-02-08",84.0,84.29,82.75,84.03,365500.0],["2019-02-11",84.4,84.92,83.64,84.86,237600.0],["2019-02-12",85.82,87.28,85.35,86.45,201500.0],["2019-02-13",86.59,87.47,83.01,86.62,258300.0],["2019-02-14",86.15,87.33,86.12,87.16,250200.0],["2019-02-15",87.67,88.39,87.36,88.34,277100.0],["2019-02-19",86.35,88.3,84.69,86.7,389200.0],["2019-02-20",86.79,87.5,86.42,86.63,273700.0],["2019-02-21",86.68,87.48,85.22,85.46,221100.0],["2019-02-22",86.09,86.38,85.12,86.06,168900.0],["2019-02-25",86.9,87.77,85.7,86.02,563000.0],["2019-02-26",85.64,85.7,83.78,84.05,375300.0],["2019-02-27",83.67,84.14,81.29,82.06,278300.0],["2019-02-28",81.47,81.89,80.51,81.02,277900.0],["2019-03-01",81.78,83.28,81.08,83.01,331100.0],["2019-03-04",83.23,84.62,82.35,83.55,242700.0],["2019-03-05",83.53,83.53,82.37,82.51,162100.0],["2019-03-06",82.68,82.68,80.36,80.63,199500.0],["2019-03-07",80.12,83.4,77.99,78.15,264700.0],["2019-03-08",77.45,79.06,77.08,78.84,271200.0],["2019-03-11",79.45,81.63,79.44,81.53,312900.0],["2019-03-12",81.49,81.5,80.01,80.32,184900.0],["2019-03-13",80.61,81.01,79.89,80.03,197500.0],["2019-03-14",79.94,80.31,79.5,79.68,251400.0],["2019-03-15",80.25,82.76,79.61,82.14,545000.0],["2019-03-18",82.14,82.94,81.15,81.69,194400.0],["2019-03-19",82.19,83.39,82.03,82.85,234300.0],["2019-03-20",82.79,83.39,80.66,81.57,212600.0],["2019-03-21",81.3,84.29,81.07,84.05,281000.0],["2019-03-22",83.2,83.29,80.42,80.46,322700.0],["2019-03-25",80.01,80.73,79.0,80.14,130500.0],["2019-03-26",80.83,81.76,80.52,81.33,140400.0],["2019-03-27",81.05,81.9,78.76,79.82,187100.0],["2019-03-28",80.11,80.75,79.0,79.75,115500.0],["2019-03-29",80.64,81.19,80.35,80.86,250000.0],["2019-04-01",81.83,83.29,81.61,83.28,171900.0],["2019-04-02",83.22,83.22,81.76,82.44,192700.0],["2019-04-03",83.65,86.06,83.05,85.22,214200.0],["2019-04-04",85.39,86.28,84.97,85.19,241000.0],["2019-04-05",85.77,86.73,84.98,86.12,174800.0],["2019-04-08",85.96,87.23,85.11,87.13,135600.0],["2019-04-09",86.85,87.45,86.31,86.54,184600.0],["2019-04-10",86.46,88.2,86.46,88.06,173400.0],["2019-04-11",88.09,88.84,87.46,88.3,242600.0],["2019-04-12",89.03,90.69,88.9,90.65,246900.0],["2019-04-15",90.42,91.7,90.14,91.52,377600.0],["2019-04-16",92.0,92.84,91.61,92.31,290200.0],["2019-04-17",92.85,93.11,91.28,91.84,361400.0],["2019-04-18",91.41,92.91,90.91,92.75,219000.0],["2019-04-22",92.17,93.05,88.2,92.55,257800.0],["2019-04-23",92.48,94.12,92.3,93.6,393000.0],["2019-04-24",101.6,110.43,100.33,110.04,1639600.0],["2019-04-25",109.13,110.0,103.5,104.97,883000.0],["2019-04-26",103.35,106.13,102.66,106.03,389600.0],["2019-04-29",106.0,107.51,105.19,106.66,341200.0],["2019-04-30",106.41,108.95,106.31,107.66,350400.0],["2019-05-01",108.45,109.01,104.96,105.0,315200.0],["2019-05-02",104.72,106.74,103.88,105.62,232300.0],["2019-05-03",106.08,107.02,105.0,106.95,219400.0],["2019-05-06",104.03,105.8,103.3,105.01,245800.0],["2019-05-07",103.6,104.97,102.18,103.7,339800.0],["2019-05-08",103.29,104.69,102.36,102.8,328700.0],["2019-05-09",101.61,102.34,99.83,102.05,269600.0],["2019-05-10",101.88,102.8,99.57,101.44,259200.0],["2019-05-13",100.28,100.32,95.23,96.01,430600.0],["2019-05-14",97.33,98.68,96.24,97.97,257800.0],["2019-05-15",96.93,99.76,96.69,99.28,219100.0],["2019-05-16",99.19,100.45,97.22,98.0,298100.0],["2019-05-17",96.78,97.75,95.0,95.27,297800.0],["2019-05-20",92.69,95.0,91.4,92.16,593300.0],["2019-05-21",93.98,95.72,93.29,95.23,321800.0],["2019-05-22",94.75,96.05,94.52,95.34,252700.0],["2019-05-23",93.89,94.25,92.2,93.57,257200.0],["2019-05-24",94.34,95.01,92.83,92.99,175300.0],["2019-05-28",93.65,93.65,91.41,92.04,239800.0],["2019-05-29",91.29,93.33,90.84,92.99,204700.0],["2019-05-30",93.06,95.22,92.8,94.22,278700.0],["2019-05-31",93.0,95.17,92.38,93.57,218800.0],["2019-06-03",94.86,95.81,93.74,94.33,413200.0],["2019-06-04",95.43,98.34,94.86,98.19,327100.0],["2019-06-05",98.75,99.06,96.34,97.98,195000.0],["2019-06-06",97.98,98.75,96.09,97.3,196800.0],["2019-06-07",97.89,98.96,97.27,98.08,184300.0],["2019-06-10",98.47,102.03,98.11,100.65,323400.0],["2019-06-11",102.32,102.8,99.59,100.18,210100.0],["2019-06-12",99.51,99.64,97.51,97.92,217900.0],["2019-06-13",98.64,99.39,97.92,98.79,179900.0],["2019-06-14",97.21,97.58,94.89,95.45,277300.0],["2019-06-17",95.38,96.41,95.14,95.28,175200.0],["2019-06-18",96.5,100.21,95.52,99.86,180000.0],["2019-06-19",100.0,100.67,99.12,99.41,164000.0],["2019-06-20",101.16,101.81,98.3,99.04,231900.0],["2019-06-21",97.52,98.23,96.46,96.72,473900.0],["2019-06-24",97.19,98.17,96.09,96.35,189000.0],["2019-06-25",97.46,97.98,95.37,95.45,250400.0],["2019-06-26",97.26,99.94,97.25,98.89,247300.0],["2019-06-27",99.97,102.09,98.48,102.08,262900.0],["2019-06-28",102.82,104.02,101.77,103.4,524600.0],["2019-07-01",104.43,107.9,104.42,105.03,321700.0],["2019-07-02",104.83,104.83,103.01,103.67,169100.0],["2019-07-03",104.12,104.76,102.81,104.04,107500.0],["2019-07-05",102.94,103.62,102.33,103.55,201400.0],["2019-07-08",103.23,103.73,102.34,102.45,315100.0],["2019-07-09",101.56,103.76,100.77,102.9,237100.0],["2019-07-10",104.08,105.0,103.16,104.1,282300.0],["2019-07-11",104.54,105.11,103.27,104.85,248000.0],["2019-07-12",105.0,106.44,105.0,106.09,219400.0],["2019-07-15",106.46,106.94,105.29,106.3,263500.0],["2019-07-16",105.73,106.61,102.92,102.98,365700.0],["2019-07-17",103.03,103.18,101.06,102.12,284300.0],["2019-07-18",101.88,103.37,101.59,102.82,270800.0],["2019-07-19",102.3,105.77,102.3,104.02,318400.0],["2019-07-22",104.66,106.57,104.66,105.22,236900.0],["2019-07-23",106.57,107.66,105.95,106.84,388400.0],["2019-07-24",107.4,114.28,104.99,113.74,1011700.0],["2019-07-25",113.61,114.75,111.66,112.27,503100.0],["2019-07-26",114.04,114.87,113.2,114.39,395700.0],["2019-07-29",114.5,115.29,113.09,114.74,388400.0],["2019-07-30",113.94,114.94,112.81,114.84,224500.0],["2019-07-31",114.43,114.76,111.21,112.21,280400.0],["2019-08-01",112.23,114.83,108.86,110.06,290200.0],["2019-08-02",109.16,109.73,106.12,106.62,285100.0],["2019-08-05",103.11,104.32,100.42,101.18,370500.0],["2019-08-06",102.58,103.61,101.17,102.82,253500.0],["2019-08-07",101.43,104.01,101.35,102.96,242100.0],["2019-08-08",104.09,108.79,103.89,108.24,606800.0],["2019-08-09",107.11,107.11,104.24,105.33,270800.0],["2019-08-12",104.71,105.09,103.48,103.83,177200.0],["2019-08-13",103.33,108.53,102.46,107.86,271000.0],["2019-08-14",105.16,107.15,103.25,103.41,204400.0],["2019-08-15",103.99,104.42,102.32,103.13,155800.0],["2019-08-16",103.62,107.87,102.82,107.79,277600.0],["2019-08-19",110.19,111.01,108.98,108.99,353300.0],["2019-08-20",108.92,108.92,107.61,108.28,235400.0],["2019-08-21",109.9,110.95,108.52,110.1,325200.0],["2019-08-22",110.11,110.27,107.92,109.74,147300.0],["2019-08-23",108.6,108.95,104.19,104.52,241400.0],["2019-08-26",106.9,106.9,104.96,105.58,135900.0],["2019-08-27",106.3,106.49,103.9,104.3,186400.0],["2019-08-28",103.69,107.09,103.05,106.69,243500.0],["2019-08-29",108.48,109.78,108.19,109.01,130200.0],["2019-08-30",109.88,110.77,108.6,109.0,192400.0],["2019-09-03",107.6,109.01,106.45,107.28,203000.0],["2019-09-04",109.25,109.72,107.3,109.35,190200.0],["2019-09-05",110.0,113.67,110.0,111.49,227600.0],["2019-09-06",111.92,113.12,110.22,111.02,175800.0],["2019-09-09",111.72,112.98,109.78,110.51,209000.0],["2019-09-10",110.08,110.42,108.34,109.45,265700.0],["2019-09-11",110.24,113.59,109.14,113.21,326600.0],["2019-09-12",113.99,115.08,112.1,114.32,297600.0],["2019-09-13",115.14,115.14,113.15,114.38,219300.0],["2019-09-16",112.94,113.71,108.35,112.82,188600.0],["2019-09-17",111.99,113.47,111.47,113.19,181500.0],["2019-09-18",113.52,114.8,112.6,114.39,219200.0],["2019-09-19",114.39,114.73,112.35,112.49,144200.0],["2019-09-20",112.54,112.87,110.55,111.86,571700.0],["2019-09-23",110.76,115.06,110.76,113.41,261400.0],["2019-09-24",114.03,114.29,110.56,111.48,241800.0],["2019-09-25",111.13,114.97,110.53,114.34,332900.0],["2019-09-26",113.94,115.16,112.97,113.94,255400.0],["2019-09-27",114.05,114.82,110.02,110.37,280600.0],["2019-09-30",110.9,111.98,109.85,111.35,198800.0],["2019-10-01",112.7,114.75,108.22,108.34,266300.0],["2019-10-02",107.22,107.32,104.49,105.51,377300.0],["2019-10-03",105.22,107.95,103.08,107.61,203900.0],["2019-10-04",108.18,110.52,107.62,110.11,505200.0],["2019-10-07",109.47,110.15,108.14,108.32,296300.0],["2019-10-08",107.04,108.12,103.49,104.53,407600.0],["2019-10-09",105.89,107.34,105.33,106.55,197100.0],["2019-10-10",106.85,108.67,106.75,107.71,192800.0],["2019-10-11",109.94,111.86,109.11,110.19,332700.0],["2019-10-14",109.8,110.24,109.23,109.94,134600.0],["2019-10-15",110.64,112.53,109.92,111.89,161600.0],["2019-10-16",110.93,112.15,109.4,109.5,227800.0],["2019-10-17",110.78,111.16,108.8,110.15,192300.0],["2019-10-18",109.4,109.97,106.85,108.65,235400.0],["2019-10-21",110.27,110.27,108.27,109.72,258700.0],["2019-10-22",109.97,110.45,106.75,106.91,483700.0],["2019-10-23",112.99,114.0,107.91,110.21,639700.0],["2019-10-24",111.55,112.07,108.31,109.42,273600.0],["2019-10-25",108.65,109.44,107.29,107.87,250000.0],["2019-10-28",108.69,111.73,108.69,111.34,218700.0],["2019-10-29",111.16,112.54,109.68,109.84,227600.0],["2019-10-30",109.89,110.83,107.39,108.92,291300.0],["2019-10-31",108.19,108.47,105.93,106.24,343800.0],["2019-11-01",107.5,110.3,107.2,109.81,288600.0],["2019-11-04",110.92,112.9,110.0,112.56,313000.0],["2019-11-05",113.22,113.83,111.61,111.8,200400.0],["2019-11-06",111.3,111.3,108.15,108.15,297400.0],["2019-11-07",109.82,110.81,107.84,108.56,212200.0],["2019-11-08",107.68,109.37,107.68,109.0,169900.0],["2019-11-11",108.12,108.82,107.65,108.32,104300.0],["2019-11-12",108.89,109.49,108.06,108.33,336700.0],["2019-11-13",107.69,109.35,106.74,109.02,306800.0],["2019-11-14",108.64,109.22,107.49,108.69,224700.0],["2019-11-15",109.59,110.39,108.84,109.46,170800.0],["2019-11-18",108.84,109.47,107.95,108.08,158300.0],["2019-11-19",108.67,108.67,105.49,107.33,301100.0],["2019-11-20",106.41,106.91,103.15,104.42,490200.0],["2019-11-21",104.25,104.25,101.93,103.06,380000.0],["2019-11-22",103.85,104.34,102.98,103.53,211200.0],["2019-11-25",104.53,108.82,104.41,108.37,278100.0],["2019-11-26",108.04,109.74,107.14,108.64,173500.0],["2019-11-27",109.0,109.9,108.04,108.39,181700.0],["2019-11-29",107.58,107.86,105.89,105.93,104600.0],["2019-12-02",106.51,106.51,104.51,104.78,165900.0],["2019-12-03",102.95,104.88,102.31,104.64,286100.0],["2019-12-04",106.21,109.05,106.0,107.63,393200.0],["2019-12-05",108.03,108.82,107.0,107.48,160900.0],["2019-12-06",108.94,111.19,108.74,110.37,234200.0],["2019-12-09",109.97,110.29,108.5,108.55,216700.0],["2019-12-10",108.75,109.7,108.29,108.91,111100.0],["2019-12-11",109.02,111.17,109.02,110.8,209400.0],["2019-12-12",110.45,113.87,110.35,113.47,246600.0],["2019-12-13",113.13,114.65,111.78,112.93,164100.0],["2019-12-16",114.06,114.93,112.56,114.16,178300.0],["2019-12-17",114.65,114.78,113.55,114.27,190800.0],["2019-12-18",114.59,114.59,112.5,112.79,230800.0],["2019-12-19",112.43,115.5,111.7,115.33,349600.0],["2019-12-20",115.64,116.19,115.03,115.6,549800.0],["2019-12-23",116.13,116.13,114.98,115.64,128800.0],["2019-12-24",115.53,115.68,114.46,115.58,59800.0],["2019-12-26",115.79,116.92,114.77,116.3,116600.0],["2019-12-27",116.66,117.39,115.11,116.52,132100.0],["2019-12-30",116.3,116.36,114.33,116.12,129500.0],["2019-12-31",115.66,117.05,115.53,115.98,156000.0],["2020-01-02",117.06,118.45,115.83,118.41,162600.0],["2020-01-03",116.33,117.57,115.65,116.09,157100.0],["2020-01-06",114.37,115.93,112.99,115.71,232900.0],["2020-01-07",115.99,117.8,115.29,117.19,147900.0],["2020-01-08",117.52,118.41,116.5,117.31,207700.0],["2020-01-09",118.51,118.89,117.14,118.41,153500.0],["2020-01-10",118.67,118.85,117.28,118.7,234900.0],["2020-01-13",119.27,120.47,119.09,119.53,237400.0],["2020-01-14",119.19,120.63,118.28,118.89,166200.0],["2020-01-15",118.33,119.58,116.92,117.42,207000.0],["2020-01-16",118.51,119.83,118.46,119.43,198800.0],["2020-01-17",120.0,120.09,118.34,119.45,190800.0],["2020-01-21",118.6,119.98,118.04,119.23,268500.0],["2020-01-22",119.97,121.52,118.79,119.17,238100.0],["2020-01-23",119.12,122.13,118.01,121.92,169400.0],["2020-01-24",122.9,122.9,118.24,119.52,312300.0],["2020-01-27",116.25,117.01,114.59,115.8,308500.0],["2020-01-28",117.13,119.54,116.99,118.5,394000.0],["2020-01-29",111.1,112.01,102.15,102.76,1764100.0],["2020-01-30",102.12,106.88,102.12,104.5,593900.0],["2020-01-31",103.62,104.46,98.19,98.31,523300.0],["2020-02-03",98.91,101.0,98.88,100.63,291900.0],["2020-02-04",103.22,105.13,102.41,104.15,325200.0],["2020-02-05",106.29,107.62,105.14,107.55,321500.0],["2020-02-06",108.05,108.05,104.51,104.82,218700.0],["2020-02-07",103.56,103.84,99.72,100.02,255200.0],["2020-02-10",99.24,102.1,99.24,102.08,318300.0],["2020-02-11",103.16,104.75,101.46,101.74,189500.0],["2020-02-12",103.01,103.81,101.7,103.59,284600.0],["2020-02-13",102.4,104.6,101.8,104.03,237100.0],["2020-02-14",104.17,105.14,103.3,104.2,242500.0],["2020-02-18",103.1,103.54,101.28,103.46,359800.0],["2020-02-19",103.98,106.15,103.98,105.41,335100.0],["2020-02-20",104.71,104.81,102.28,104.53,271500.0],["2020-02-21",104.07,104.27,100.01,100.4,447700.0],["2020-02-24",95.99,100.14,95.18,98.0,613100.0],["2020-02-25",98.89,99.19,94.3,94.99,754400.0],["2020-02-26",95.76,98.35,94.86,95.75,423500.0],["2020-02-27",92.49,94.94,89.69,90.42,522100.0],["2020-02-28",86.48,89.89,86.34,88.68,742300.0],["2020-03-02",89.9,91.87,88.03,91.79,476600.0],["2020-03-03",91.98,94.27,86.46,88.14,396700.0],["2020-03-04",90.09,92.12,88.12,92.06,304900.0],["2020-03-05",91.99,93.55,90.15,90.97,515800.0],["2020-03-06",87.95,88.97,83.67,87.5,585200.0],["2020-03-09",80.79,84.79,79.86,80.2,453800.0],["2020-03-10",83.38,88.81,80.4,88.71,739300.0],["2020-03-11",85.6,87.17,82.87,83.81,557900.0],["2020-03-12",78.48,83.0,69.41,69.45,736700.0],["2020-03-13",75.21,82.72,73.51,82.71,1042400.0],["2020-03-16",74.05,86.28,73.34,74.91,977500.0],["2020-03-17",76.61,83.57,73.94,82.35,819300.0],["2020-03-18",75.79,81.45,65.09,68.75,861200.0],["2020-03-19",68.61,77.56,68.19,74.46,556800.0],["2020-03-20",74.2,79.06,69.71,70.07,581100.0],["2020-03-23",73.26,76.41,69.54,74.64,518500.0],["2020-03-24",79.89,83.02,77.41,82.49,561900.0],["2020-03-25",82.17,84.85,77.67,78.87,396700.0],["2020-03-26",80.81,87.96,79.32,87.8,443800.0],["2020-03-27",83.1,85.35,81.01,81.08,418700.0],["2020-03-30",82.48,85.55,81.36,85.02,373200.0],["2020-03-31",84.43,87.75,84.11,85.41,424200.0],["2020-04-01",81.87,83.21,76.64,77.62,349200.0],["2020-04-02",76.68,81.04,76.68,80.55,328700.0],["2020-04-03",79.55,81.81,77.33,78.08,265700.0],["2020-04-06",81.42,87.78,81.42,87.47,476900.0],["2020-04-07",90.1,91.19,84.35,85.4,295600.0],["2020-04-08",88.25,89.74,84.8,89.12,299100.0],["2020-04-09",90.55,92.7,87.23,88.97,212600.0],["2020-04-13",88.27,89.31,86.07,88.01,209700.0],["2020-04-14",90.01,90.88,88.39,90.61,245800.0],["2020-04-15",88.2,88.2,85.73,86.72,351900.0],["2020-04-16",88.42,89.94,84.87,89.14,261200.0],["2020-04-17",91.22,92.9,90.05,91.5,205500.0],["2020-04-20",89.56,90.56,88.12,88.42,293500.0],["2020-04-21",86.73,87.4,83.33,83.41,395600.0],["2020-04-22",86.52,89.71,84.48,88.87,277200.0],["2020-04-23",88.82,90.64,88.09,89.1,229800.0],["2020-04-24",88.77,91.7,88.28,91.22,224600.0],["2020-04-27",92.96,95.72,92.48,94.78,221800.0],["2020-04-28",96.91,97.67,95.35,95.35,418500.0],["2020-04-29",101.07,104.49,98.48,102.66,517100.0],["2020-04-30",101.19,102.49,96.96,97.22,420900.0],["2020-05-01",94.07,94.4,91.06,91.76,304000.0],["2020-05-04",90.59,91.76,88.74,89.91,434700.0],["2020-05-05",91.58,98.11,91.58,96.98,586600.0],["2020-05-06",97.63,98.81,95.92,96.19,297200.0],["2020-05-07",98.12,98.8,95.59,96.15,191000.0],["2020-05-08",97.91,100.37,97.23,100.24,204700.0],["2020-05-11",98.06,99.79,97.31,98.06,254600.0],["2020-05-12",98.34,99.57,94.43,94.5,248800.0],["2020-05-13",94.4,95.44,90.31,91.4,308500.0],["2020-05-14",90.15,93.07,89.28,93.0,400500.0],["2020-05-15",91.51,91.99,89.36,90.53,529900.0],["2020-05-18",91.54,98.47,91.09,97.77,320900.0],["2020-05-19",97.77,99.26,95.38,95.45,274500.0],["2020-05-20",96.67,101.23,96.08,100.96,298300.0],["2020-05-21",100.47,100.99,93.14,93.52,402200.0],["2020-05-22",94.48,94.48,93.13,94.29,208500.0],["2020-05-26",96.34,98.54,95.34,95.93,470200.0],["2020-05-27",95.15,95.41,90.3,90.89,1076900.0],["2020-05-28",92.6,95.47,90.45,90.91,1784400.0],["2020-05-29",90.96,93.88,89.67,93.66,727900.0],["2020-06-01",93.5,93.5,91.87,91.92,483800.0],["2020-06-02",92.76,94.45,91.88,93.69,454200.0],["2020-06-03",95.89,97.79,94.49,94.81,496100.0],["2020-06-04",93.71,94.65,91.25,92.09,450600.0],["2020-06-05",95.33,97.76,93.87,95.8,578300.0],["2020-06-08",96.87,103.3,96.13,103.03,896300.0],["2020-06-09",101.85,102.53,100.4,101.45,320500.0],["2020-06-10",101.69,102.94,100.25,101.27,409700.0],["2020-06-11",98.29,98.42,94.07,94.29,456200.0],["2020-06-12",97.94,99.41,93.45,96.26,434300.0],["2020-06-15",93.62,95.51,92.21,95.37,397000.0],["2020-06-16",98.87,100.66,97.71,98.65,405400.0],["2020-06-17",99.76,100.88,98.47,98.97,309500.0],["2020-06-18",98.27,99.54,98.12,98.6,356700.0],["2020-06-19",99.57,99.98,96.37,97.5,572000.0],["2020-06-22",96.97,98.31,95.4,98.29,352800.0],["2020-06-23",99.94,101.61,98.92,99.01,376900.0],["2020-06-24",97.9,98.31,94.21,94.91,429700.0],["2020-06-25",95.18,95.33,92.69,95.08,296000.0],["2020-06-26",94.29,94.91,92.24,93.82,586500.0],["2020-06-29",94.15,96.77,92.36,96.68,341000.0],["2020-06-30",96.56,100.48,96.21,100.27,351700.0],["2020-07-01",99.94,100.07,97.85,98.01,247900.0],["2020-07-02",99.56,100.92,98.0,98.43,172500.0],["2020-07-06",100.72,101.68,99.9,100.45,178500.0],["2020-07-07",99.95,102.25,99.53,99.71,217400.0],["2020-07-08",99.99,101.36,99.01,101.2,258300.0],["2020-07-09",102.03,102.8,98.92,102.27,241500.0],["2020-07-10",102.83,103.27,101.55,102.55,268900.0],["2020-07-13",104.17,105.94,100.69,101.04,309800.0],["2020-07-14",100.13,102.83,98.65,102.67,229900.0],["2020-07-15",104.15,105.53,102.91,103.8,296400.0],["2020-07-16",102.82,103.96,101.77,103.86,348600.0],["2020-07-17",103.79,105.19,103.1,103.39,187800.0],["2020-07-20",103.98,105.81,103.82,105.31,168400.0],["2020-07-21",105.99,107.0,104.22,105.04,280800.0],["2020-07-22",105.23,105.36,102.94,103.76,195100.0],["2020-07-23",103.32,104.83,101.8,102.76,150700.0],["2020-07-24",101.49,103.91,100.46,102.25,179600.0],["2020-07-27",102.94,105.45,102.81,104.8,335700.0],["2020-07-28",103.6,104.39,102.3,102.62,300900.0],["2020-07-29",104.0,105.98,101.06,104.3,548100.0],["2020-07-30",102.41,103.26,100.44,102.74,365000.0],["2020-07-31",103.52,103.69,99.02,100.51,364900.0],["2020-08-03",101.73,103.1,100.23,102.88,376800.0],["2020-08-04",102.57,103.05,101.82,101.98,221100.0],["2020-08-05",102.18,102.42,99.98,101.81,257200.0],["2020-08-06",101.63,102.3,101.27,102.05,151900.0],["2020-08-07",101.79,103.13,100.84,103.09,300400.0],["2020-08-10",103.01,103.01,100.53,101.04,276800.0],["2020-08-11",101.71,103.98,101.17,101.53,347500.0],["2020-08-12",102.68,103.62,101.43,103.11,227600.0],["2020-08-13",103.0,103.42,100.29,101.21,221600.0],["2020-08-14",100.67,101.42,99.44,100.57,187800.0],["2020-08-17",100.12,102.93,100.0,101.76,242200.0],["2020-08-18",102.1,102.85,101.41,101.62,164300.0],["2020-08-19",101.75,102.81,100.71,101.41,140700.0],["2020-08-20",100.07,101.04,98.42,98.78,197400.0],["2020-08-21",98.84,98.84,97.61,98.41,246500.0],["2020-08-24",99.83,100.19,98.8,99.83,266800.0],["2020-08-25",100.46,102.3,99.74,102.15,231100.0],["2020-08-26",102.21,102.37,101.26,101.98,170600.0],["2020-08-27",102.71,102.71,100.32,101.58,162300.0],["2020-08-28",102.05,103.49,100.96,103.35,204400.0],["2020-08-31",103.1,103.86,102.41,102.41,302600.0],["2020-09-01",102.68,105.0,101.36,104.85,202300.0],["2020-09-02",105.03,107.0,105.03,106.7,151500.0],["2020-09-03",105.51,105.51,98.82,99.67,240200.0],["2020-09-04",100.08,100.87,95.44,98.85,227600.0],["2020-09-08",95.67,97.14,93.83,93.86,290500.0],["2020-09-09",96.19,98.74,94.36,98.15,344200.0],["2020-09-10",99.38,99.62,95.42,95.64,171100.0],["2020-09-11",96.79,97.4,94.62,95.05,166600.0],["2020-09-14",96.66,97.58,96.0,96.87,163000.0],["2020-09-15",98.81,99.04,97.41,98.34,161100.0],["2020-09-16",99.08,100.76,98.07,99.51,283000.0],["2020-09-17",97.15,99.19,96.26,98.47,208700.0],["2020-09-18",99.71,99.71,94.18,96.17,644100.0],["2020-09-21",94.25,94.86,92.19,94.76,296700.0],["2020-09-22",95.41,95.64,92.76,95.42,196400.0],["2020-09-23",95.32,96.05,93.61,93.65,220700.0],["2020-09-24",92.99,95.95,92.92,95.11,173200.0],["2020-09-25",94.42,97.1,93.83,96.7,201900.0],["2020-09-28",98.15,99.05,97.78,98.37,210400.0],["2020-09-29",98.34,99.01,97.5,98.07,132800.0],["2020-09-30",97.75,99.1,97.27,97.85,182700.0],["2020-10-01",98.6,100.24,97.76,99.07,219600.0],["2020-10-02",96.39,98.09,96.0,96.13,226400.0],["2020-10-05",97.07,98.59,96.1,98.51,186500.0],["2020-10-06",98.74,101.27,96.94,97.2,433300.0],["2020-10-07",96.91,99.34,96.91,98.99,403900.0],["2020-10-08",100.52,101.9,99.98,101.39,157400.0],["2020-10-09",102.0,106.72,102.0,106.65,312900.0],["2020-10-12",107.44,107.79,106.0,106.38,207900.0],["2020-10-13",106.12,106.18,104.02,105.51,197600.0],["2020-10-14",105.76,105.92,104.0,104.37,118700.0],["2020-10-15",102.99,105.14,102.08,104.89,161500.0],["2020-10-16",105.13,106.07,104.17,104.92,225700.0],["2020-10-19",105.55,106.6,104.53,104.65,247600.0],["2020-10-20",105.29,105.7,103.84,104.26,116900.0],["2020-10-21",104.53,105.28,102.96,103.01,146700.0],["2020-10-22",103.79,106.29,102.43,104.74,390100.0],["2020-10-23",105.34,105.91,104.56,105.08,152600.0],["2020-10-26",103.81,104.94,101.11,101.94,215400.0],["2020-10-27",102.66,103.22,99.47,99.93,258000.0],["2020-10-28",95.75,98.67,94.77,96.89,578800.0],["2020-10-29",96.97,105.99,96.78,104.53,621100.0],["2020-10-30",103.68,103.68,101.0,102.46,369700.0],["2020-11-02",103.85,104.83,100.65,101.91,232500.0],["2020-11-03",103.07,104.81,102.11,103.74,261300.0],["2020-11-04",104.11,106.47,103.03,106.04,198200.0],["2020-11-05",107.8,111.43,106.08,111.06,373700.0],["2020-11-06",111.13,114.71,110.34,114.11,309400.0],["2020-11-09",119.34,121.27,115.46,115.68,405200.0],["2020-11-10",114.64,116.42,112.57,112.95,300200.0],["2020-11-11",114.59,116.08,112.76,115.25,263200.0],["2020-11-12",115.31,115.94,111.83,113.4,308000.0],["2020-11-13",115.58,115.95,112.44,112.74,173600.0],["2020-11-16",113.43,114.62,112.27,113.67,237000.0],["2020-11-17",112.56,112.84,111.23,111.85,176600.0],["2020-11-18",112.02,113.99,108.65,109.07,283100.0],["2020-11-19",108.8,112.27,108.68,112.08,264300.0],["2020-11-20",111.26,113.21,110.93,111.4,247800.0],["2020-11-23",112.39,113.34,111.48,113.07,152300.0],["2020-11-24",114.4,115.7,112.71,115.05,207200.0],["2020-11-25",114.85,115.02,113.07,113.39,207000.0],["2020-11-27",114.73,115.62,113.73,115.18,117900.0],["2020-11-30",114.79,117.36,114.5,117.21,262800.0],["2020-12-01",118.44,119.67,117.02,119.45,394800.0],["2020-12-02",118.76,119.83,118.19,119.0,269000.0],["2020-12-03",119.67,120.3,118.92,119.34,175500.0],["2020-12-04",120.4,123.65,119.85,123.44,235400.0],["2020-12-07",123.74,124.49,121.97,122.3,177300.0],["2020-12-08",121.77,122.88,120.11,122.54,175400.0],["2020-12-09",122.13,123.32,120.17,121.22,414900.0],["2020-12-10",119.99,122.99,119.93,121.52,175400.0],["2020-12-11",120.87,121.85,118.45,119.97,168700.0],["2020-12-14",121.35,122.88,120.8,121.35,282100.0],["2020-12-15",123.89,125.94,122.9,125.86,197100.0],["2020-12-16",126.76,127.0,123.29,124.68,238400.0],["2020-12-17",124.93,126.78,124.08,126.72,219800.0],["2020-12-18",127.36,128.88,125.14,125.89,682700.0],["2020-12-21",123.38,124.9,122.71,123.84,184200.0],["2020-12-22",124.12,126.19,123.29,125.32,183700.0],["2020-12-23",125.64,126.73,125.34,125.71,147000.0],["2020-12-24",126.33,126.43,125.4,126.29,41500.0],["2020-12-28",127.06,128.79,126.33,126.33,155500.0],["2020-12-29",126.91,126.91,123.77,124.56,118500.0],["2020-12-30",125.21,127.63,125.21,126.89,134900.0],["2020-12-31",126.8,128.22,125.85,127.34,161000.0],["2021-01-04",127.88,131.19,124.76,126.35,291300.0],["2021-01-05",126.48,128.82,125.02,127.97,260700.0],["2021-01-06",128.39,135.18,127.72,132.88,344100.0],["2021-01-07",132.59,135.86,130.0,135.26,903400.0],["2021-01-08",136.54,139.41,134.0,135.3,180200.0],["2021-01-11",133.87,137.01,133.87,135.82,451900.0],["2021-01-12",136.92,137.03,133.1,133.6,369200.0],["2021-01-13",134.0,134.93,133.25,133.63,133500.0],["2021-01-14",134.38,136.84,134.34,135.45,228200.0],["2021-01-15",134.75,137.15,133.22,136.03,356400.0],["2021-01-19",138.12,141.51,137.71,140.47,278100.0],["2021-01-20",141.89,144.56,139.39,141.85,321500.0],["2021-01-21",143.63,144.68,140.65,142.64,326000.0],["2021-01-22",141.28,142.93,140.59,142.36,208300.0],["2021-01-25",143.41,144.33,139.85,142.04,331500.0],["2021-01-26",143.69,143.9,139.11,139.99,192500.0],["2021-01-27",136.92,137.19,130.5,131.53,347900.0],["2021-01-28",136.19,137.99,132.24,133.85,302900.0],["2021-01-29",134.23,135.61,130.68,131.17,307000.0],["2021-02-01",132.3,137.94,132.3,137.35,226900.0],["2021-02-02",139.06,140.0,136.99,138.77,492100.0],["2021-02-03",137.38,138.78,133.26,134.9,478500.0],["2021-02-04",137.24,141.58,134.7,140.76,442600.0],["2021-02-05",142.23,143.28,138.66,139.46,334300.0],["2021-02-08",139.94,145.92,138.9,145.77,269300.0],["2021-02-09",144.4,146.63,142.23,145.34,195200.0],["2021-02-10",146.99,148.0,143.89,146.82,229400.0],["2021-02-11",148.05,151.27,147.77,151.14,280900.0],["2021-02-12",150.94,154.66,148.77,154.34,194600.0],["2021-02-16",153.19,157.63,149.26,153.75,354000.0],["2021-02-17",150.87,154.34,148.54,150.06,371200.0],["2021-02-18",149.12,150.31,146.6,147.46,276700.0],["2021-02-19",149.24,163.43,149.24,162.84,947800.0],["2021-02-22",160.77,163.04,159.3,162.11,473700.0],["2021-02-23",159.84,161.93,154.66,158.4,491300.0],["2021-02-24",159.6,162.57,154.54,162.53,461900.0],["2021-02-25",160.21,162.25,153.51,153.88,334900.0],["2021-02-26",156.18,158.94,152.5,155.74,342700.0],["2021-03-01",158.32,162.35,155.52,162.1,280200.0],["2021-03-02",162.33,162.9,156.2,156.21,268400.0],["2021-03-03",156.68,160.29,150.44,151.18,338800.0],["2021-03-04",151.14,151.54,138.73,139.97,691500.0],["2021-03-05",143.81,146.04,137.56,145.98,488300.0],["2021-03-08",145.47,146.75,137.0,137.23,408400.0],["2021-03-09",141.48,146.29,141.11,144.19,430600.0],["2021-03-10",147.25,148.4,141.01,141.85,707700.0],["2021-03-11",145.69,148.75,144.93,148.25,422100.0],["2021-03-12",146.35,148.65,144.29,148.36,285000.0],["2021-03-15",148.71,149.55,146.98,148.99,366500.0],["2021-03-16",150.48,153.35,148.49,149.54,354000.0],["2021-03-17",148.13,151.97,146.3,151.15,351500.0],["2021-03-18",148.25,149.19,142.15,142.29,285900.0],["2021-03-19",141.61,145.88,140.42,143.61,668200.0],["2021-03-22",145.76,147.76,143.7,145.55,187500.0],["2021-03-23",145.1,145.1,138.27,138.83,264900.0],["2021-03-24",141.5,142.14,136.34,136.49,239500.0],["2021-03-25",133.69,137.7,131.44,136.98,270800.0],["2021-03-26",136.67,142.9,136.67,142.83,236200.0],["2021-03-29",140.76,141.79,136.19,137.6,296100.0],["2021-03-30",136.98,140.28,136.2,137.36,273800.0],["2021-03-31",138.76,142.93,138.15,141.07,295200.0],["2021-04-01",143.86,147.92,143.86,147.92,205200.0],["2021-04-05",150.87,151.3,147.32,149.75,228100.0],["2021-04-06",148.58,150.94,146.39,147.32,136200.0],["2021-04-07",147.69,148.99,144.14,144.98,188700.0],["2021-04-08",146.5,148.57,144.4,148.3,240700.0],["2021-04-09",146.71,148.12,145.63,147.1,162200.0],["2021-04-12",146.24,146.51,143.91,146.07,187900.0],["2021-04-13",146.82,147.98,144.01,145.97,333600.0],["2021-04-14",145.39,148.9,144.32,144.61,183400.0],["2021-04-15",146.6,150.39,145.5,149.99,286000.0],["2021-04-16",150.17,151.57,148.68,149.36,216700.0],["2021-04-19",148.09,149.38,144.36,145.88,239000.0],["2021-04-20",145.25,145.88,141.5,142.53,191000.0],["2021-04-21",142.24,147.99,142.24,147.95,274800.0],["2021-04-22",148.42,149.22,144.24,144.65,305200.0],["2021-04-23",162.28,162.28,152.45,154.6,1313500.0],["2021-04-26",154.27,158.52,154.01,154.48,325300.0],["2021-04-27",155.51,155.94,150.43,150.63,386500.0],["2021-04-28",150.45,156.34,146.79,149.61,286500.0],["2021-04-29",142.9,147.87,141.55,145.52,504100.0],["2021-04-30",142.56,143.7,140.57,140.95,443800.0],["2021-05-03",142.29,142.31,136.52,136.77,336100.0],["2021-05-04",134.84,135.76,131.78,133.34,395000.0],["2021-05-05",134.0,135.65,132.05,132.9,244700.0],["2021-05-06",132.13,132.95,129.41,132.81,244400.0],["2021-05-07",134.51,136.46,133.56,135.22,331100.0],["2021-05-10",133.85,133.91,127.29,127.5,410700.0],["2021-05-11",121.18,130.79,121.18,129.25,356000.0],["2021-05-12",126.74,128.32,122.47,122.93,469100.0],["2021-05-13",125.36,127.25,122.57,123.38,443200.0],["2021-05-14",124.77,126.69,122.83,125.28,494400.0],["2021-05-17",123.29,125.28,122.52,124.42,340700.0],["2021-05-18",125.29,126.69,124.1,124.2,374500.0],["2021-05-19",120.15,127.26,120.15,126.3,310000.0],["2021-05-20",127.83,129.37,126.33,128.69,385200.0],["2021-05-21",130.11,130.86,128.57,129.14,289900.0],["2021-05-24",130.39,132.58,128.1,132.09,274200.0],["2021-05-25",133.1,133.72,131.33,132.4,330700.0],["2021-05-26",132.45,134.53,132.22,134.17,213800.0],["2021-05-27",134.29,137.75,134.25,135.88,326900.0],["2021-05-28",136.64,137.63,135.99,136.56,170700.0],["2021-06-01",137.21,137.93,134.0,135.93,193000.0],["2021-06-02",135.55,136.78,133.6,135.39,217700.0],["2021-06-03",133.86,134.67,132.6,132.75,201500.0],["2021-06-04",134.24,136.69,133.42,135.18,231100.0],["2021-06-07",134.87,135.37,133.1,134.36,211400.0],["2021-06-08",135.53,136.3,132.76,134.6,180800.0],["2021-06-09",135.56,135.58,133.69,134.21,231900.0],["2021-06-10",134.65,137.62,133.57,137.4,250700.0],["2021-06-11",138.0,138.94,136.84,138.89,165000.0],["2021-06-14",139.05,142.5,137.45,142.36,361600.0],["2021-06-15",141.98,143.72,140.48,141.05,261000.0],["2021-06-16",141.52,142.4,138.28,140.08,249700.0],["2021-06-17",139.45,143.65,139.45,142.24,386300.0],["2021-06-18",140.85,143.72,137.61,140.97,956700.0],["2021-06-21",141.47,141.54,138.84,141.3,319400.0],["2021-06-22",140.77,143.08,140.45,143.02,230400.0],["2021-06-23",143.73,145.05,143.22,144.45,392300.0],["2021-06-24",146.24,147.57,145.19,147.31,337500.0],["2021-06-25",147.81,148.72,146.54,147.0,385600.0],["2021-06-28",148.17,151.74,146.98,151.35,303100.0],["2021-06-29",151.27,153.42,150.69,153.23,263000.0],["2021-06-30",153.5,154.14,151.94,153.25,324600.0],["2021-07-01",153.27,154.0,151.21,151.8,338600.0],["2021-07-02",152.88,152.88,151.03,152.58,137800.0],["2021-07-06",152.95,152.98,150.06,152.56,195100.0],["2021-07-07",152.98,153.69,148.74,149.91,205200.0],["2021-07-08",146.79,148.09,145.0,146.49,315600.0],["2021-07-09",147.23,150.21,146.21,149.43,219200.0],["2021-07-12",150.22,150.6,147.87,149.75,182800.0],["2021-07-13",148.49,149.58,146.87,148.69,158100.0],["2021-07-14",150.4,151.47,146.67,147.35,228100.0],["2021-07-15",146.85,146.85,143.0,144.32,215500.0],["2021-07-16",145.42,146.5,140.07,140.23,295300.0],["2021-07-19",136.47,141.13,136.47,140.54,190400.0],["2021-07-20",141.74,144.19,139.95,143.18,291900.0],["2021-07-21",143.93,147.67,140.83,147.66,259700.0],["2021-07-22",146.4,147.52,143.91,144.11,285100.0],["2021-07-23",144.18,145.87,143.29,145.65,200200.0],["2021-07-26",145.2,146.57,142.51,142.9,248600.0],["2021-07-27",141.81,141.81,135.26,138.04,382500.0],["2021-07-28",134.54,143.52,134.54,142.45,311500.0],["2021-07-29",141.46,145.48,141.27,144.45,352500.0],["2021-07-30",143.04,149.06,143.04,148.99,316000.0],["2021-08-02",155.13,157.16,154.21,155.03,795800.0],["2021-08-03",155.97,157.25,154.49,155.9,591500.0],["2021-08-04",155.75,157.91,155.15,157.17,374200.0],["2021-08-05",158.36,159.54,157.07,158.03,347000.0],["2021-08-06",156.77,158.93,156.77,157.7,323200.0],["2021-08-09",158.4,158.4,155.73,156.52,274500.0],["2021-08-10",157.22,159.11,155.35,158.65,308100.0],["2021-08-11",159.05,159.05,156.38,158.63,296700.0],["2021-08-12",158.38,158.38,156.5,157.42,249300.0],["2021-08-13",157.31,158.76,156.98,158.64,226000.0],["2021-08-16",157.74,158.18,156.7,157.79,390200.0],["2021-08-17",156.47,157.26,154.7,155.64,679200.0],["2021-08-18",155.3,157.12,154.21,155.11,592800.0],["2021-08-19",154.82,157.29,154.0,155.25,443200.0],["2021-08-20",155.33,158.0,155.01,157.78,558300.0],["2021-08-23",158.0,159.05,157.21,158.0,782100.0],["2021-08-24",158.67,159.29,157.75,157.88,711500.0],["2021-08-25",158.41,159.49,158.06,158.7,722100.0],["2021-08-26",158.7,159.19,158.0,158.65,573100.0],["2021-08-27",159.0,160.14,158.75,160.09,888600.0],["2021-08-30",160.36,160.6,159.37,160.15,678700.0],["2021-08-31",160.89,160.89,156.21,157.62,735900.0],["2021-09-01",157.66,160.73,156.44,159.0,1164300.0],["2021-09-02",160.27,160.27,156.96,157.79,894000.0],["2021-09-03",157.2,158.52,156.63,156.82,290800.0],["2021-09-07",156.56,157.74,147.98,148.03,951900.0],["2021-09-08",147.37,149.5,143.48,143.79,516700.0],["2021-09-09",143.64,146.7,143.06,144.51,337900.0],["2021-09-10",145.33,147.83,144.13,144.16,356800.0],["2021-09-13",145.15,146.48,144.0,145.57,411900.0],["2021-09-14",146.31,146.31,143.05,143.54,201400.0],["2021-09-15",143.15,144.58,142.68,144.55,332700.0],["2021-09-16",143.67,147.55,142.84,146.67,249800.0],["2021-09-17",146.81,146.81,143.6,144.17,648100.0],["2021-09-20",141.29,143.32,139.31,141.19,332900.0],["2021-09-21",141.85,142.54,139.54,141.02,246600.0],["2021-09-22",141.18,145.79,141.18,145.42,300100.0],["2021-09-23",146.28,148.6,145.5,146.82,239800.0],["2021-09-24",145.56,147.39,145.29,146.12,155200.0],["2021-09-27",144.85,147.17,143.74,146.14,243600.0],["2021-09-28",143.96,144.48,140.1,140.8,611900.0],["2021-09-29",140.21,141.69,139.28,140.58,577100.0],["2021-09-30",141.73,142.76,140.15,140.16,231400.0],["2021-10-01",141.05,142.37,138.72,140.34,257900.0],["2021-10-04",139.68,140.75,136.45,136.83,264400.0],["2021-10-05",138.03,139.06,137.3,137.43,201600.0],["2021-10-06",135.66,138.09,135.05,136.54,424900.0],["2021-10-07",137.28,140.77,137.28,139.19,285600.0],["2021-10-08",139.16,140.24,138.23,138.84,177000.0],["2021-10-11",138.25,140.5,138.25,138.52,188500.0],["2021-10-12",139.41,139.82,137.56,138.58,178000.0],["2021-10-13",139.06,140.59,139.06,139.9,212000.0],["2021-10-14",142.44,147.3,141.87,144.98,180500.0],["2021-10-15",146.85,147.94,145.27,146.69,273000.0],["2021-10-18",145.51,148.6,145.17,148.21,182300.0],["2021-10-19",148.91,150.69,146.92,149.45,359500.0],["2021-10-20",149.36,150.5,149.13,149.71,152600.0],["2021-10-21",149.13,152.79,147.28,152.63,143300.0],["2021-10-22",152.62,154.1,150.93,151.51,126400.0],["2021-10-25",151.37,154.37,151.37,153.44,102500.0],["2021-10-26",154.9,155.3,153.39,154.86,335100.0],["2021-10-27",162.28,189.39,161.21,184.06,2459700.0],["2021-10-28",188.45,193.66,178.78,186.3,1083700.0],["2021-10-29",185.96,191.99,185.0,188.76,565000.0],["2021-11-01",188.36,193.52,185.69,193.17,433900.0],["2021-11-02",191.96,199.46,191.36,198.53,629200.0],["2021-11-03",199.59,200.97,195.34,198.95,449800.0],["2021-11-04",200.0,204.79,199.53,203.0,467300.0],["2021-11-05",205.73,207.14,199.2,200.06,382200.0],["2021-11-08",201.27,205.62,200.67,202.62,318000.0],["2021-11-09",203.49,205.71,198.06,198.39,295600.0],["2021-11-10",196.5,199.96,194.2,195.11,360300.0],["2021-11-11",197.28,203.13,197.28,202.38,449400.0],["2021-11-12",205.23,206.38,202.72,202.98,200500.0],["2021-11-15",204.17,208.0,203.38,206.94,243300.0],["2021-11-16",205.45,210.98,204.47,210.1,289000.0],["2021-11-17",209.15,210.22,205.43,206.13,294500.0],["2021-11-18",207.8,209.98,203.49,204.36,461600.0],["2021-11-19",204.0,208.28,204.0,205.25,279200.0],["2021-11-22",206.51,209.6,198.18,198.91,484600.0],["2021-11-23",199.9,204.52,196.11,198.01,481900.0],["2021-11-24",195.4,198.87,194.23,197.77,352700.0],["2021-11-26",193.3,197.16,192.18,192.64,184100.0],["2021-11-29",195.46,198.72,193.35,198.03,321300.0],["2021-11-30",196.47,199.79,194.69,196.27,458300.0],["2021-12-01",199.39,202.21,189.66,195.48,336100.0],["2021-12-02",195.16,199.61,193.95,197.57,319800.0],["2021-12-03",199.34,202.02,190.66,193.14,405400.0],["2021-12-06",194.45,195.35,187.32,193.29,465000.0],["2021-12-07",195.98,203.39,195.84,202.36,305200.0],["2021-12-08",200.75,205.3,198.92,204.77,251000.0],["2021-12-09",202.2,206.84,198.59,201.13,214200.0],["2021-12-10",203.86,204.83,199.94,201.39,258500.0],["2021-12-13",201.06,203.06,199.18,199.78,396500.0],["2021-12-14",196.81,199.68,195.12,197.58,287400.0],["2021-12-15",198.41,203.69,193.36,203.44,311200.0],["2021-12-16",203.26,204.29,194.55,196.91,332900.0],["2021-12-17",195.82,200.45,194.02,197.87,1429400.0],["2021-12-20",194.46,198.82,192.99,196.15,277500.0],["2021-12-21",202.25,203.98,197.15,198.33,201400.0],["2021-12-22",196.76,201.78,196.16,201.78,230900.0],["2021-12-23",202.45,207.34,201.39,205.13,228100.0],["2021-12-27",205.3,209.24,205.02,208.07,230700.0],["2021-12-28",208.64,209.47,204.69,204.97,257400.0],["2021-12-29",205.54,207.96,203.51,206.99,193800.0],["2021-12-30",207.24,210.7,206.06,206.19,227200.0],["2021-12-31",206.1,208.91,205.75,206.42,178600.0],["2022-01-03",207.74,211.98,202.04,204.51,328700.0],["2022-01-04",204.81,207.07,199.09,205.34,267200.0],["2022-01-05",205.03,206.16,196.12,196.69,398200.0],["2022-01-06",196.25,200.12,194.37,197.27,340500.0],["2022-01-07",196.55,198.22,187.27,188.53,452600.0],["2022-01-10",184.64,188.05,181.73,187.68,399100.0],["2022-01-11",187.65,191.53,185.7,188.86,259200.0],["2022-01-12",191.56,193.18,188.21,189.5,227400.0],["2022-01-13",191.66,194.76,185.79,186.5,285400.0],["2022-01-14",184.68,189.53,184.18,187.31,195800.0],["2022-01-18",183.81,184.25,174.51,175.27,425200.0],["2022-01-19",176.33,179.93,167.3,167.4,334600.0],["2022-01-20",168.2,170.46,162.83,162.94,307000.0],["2022-01-21",160.98,168.68,160.92,162.3,408400.0],["2022-01-24",159.79,165.51,153.87,165.3,301000.0],["2022-01-25",161.9,161.9,155.08,156.68,257400.0],["2022-01-26",161.41,164.88,156.17,158.32,274100.0],["2022-01-27",160.86,162.08,150.59,150.64,548900.0],["2022-01-28",150.86,156.09,146.95,156.06,280800.0],["2022-01-31",156.93,165.48,156.66,165.19,402800.0],["2022-02-01",165.24,165.98,161.93,165.42,580400.0],["2022-02-02",180.89,183.0,164.31,170.27,883700.0],["2022-02-03",165.26,167.38,159.56,159.92,399600.0],["2022-02-04",157.73,162.6,155.93,160.06,347800.0],["2022-02-07",159.2,162.33,155.43,155.65,436900.0],["2022-02-08",154.42,160.86,154.03,160.44,362900.0],["2022-02-09",163.22,164.35,160.44,163.27,252200.0],["2022-02-10",158.55,163.55,155.39,156.4,293300.0],["2022-02-11",157.1,157.97,147.72,149.62,326200.0],["2022-02-14",150.75,155.33,148.22,152.37,278800.0],["2022-02-15",155.13,161.46,155.13,160.97,303200.0],["2022-02-16",157.98,160.79,157.03,160.41,303700.0],["2022-02-17",157.74,158.49,152.27,152.41,290600.0],["2022-02-18",152.25,154.77,149.09,151.16,258500.0],["2022-02-22",148.95,153.39,148.82,150.4,323700.0],["2022-02-23",151.91,152.71,146.54,146.92,300000.0],["2022-02-24",141.66,154.16,141.19,153.91,401000.0],["2022-02-25",154.39,154.39,150.4,153.76,318400.0],["2022-02-28",152.26,155.72,150.66,153.71,371700.0],["2022-03-01",152.79,153.97,146.45,148.55,739300.0],["2022-03-02",150.35,150.88,146.24,147.47,698700.0],["2022-03-03",148.91,148.91,143.43,144.68,463300.0],["2022-03-04",142.82,145.06,138.7,140.53,532800.0],["2022-03-07",143.06,143.06,137.93,138.76,619500.0],["2022-03-08",139.17,146.94,138.63,141.34,548200.0],["2022-03-09",145.0,145.64,140.35,141.02,580800.0],["2022-03-10",137.84,143.92,137.59,140.73,419800.0],["2022-03-11",142.99,142.99,137.41,137.68,474600.0],["2022-03-14",137.15,137.51,130.96,133.8,586400.0],["2022-03-15",134.71,140.12,132.9,139.82,671100.0],["2022-03-16",141.87,147.01,140.86,146.83,441000.0],["2022-03-17",145.27,149.94,143.14,149.94,515000.0],["2022-03-18",147.43,155.52,147.43,155.35,1130200.0],["2022-03-21",154.67,155.78,151.14,153.01,541700.0],["2022-03-22",152.43,153.91,149.96,152.56,339900.0],["2022-03-23",151.33,152.93,148.7,149.19,389100.0],["2022-03-24",150.95,153.73,147.46,153.46,396900.0],["2022-03-25",153.66,153.66,149.74,152.03,270400.0],["2022-03-28",151.35,153.97,148.29,152.31,244000.0],["2022-03-29",155.11,158.22,154.02,157.29,317300.0],["2022-03-30",155.94,157.91,150.61,151.91,302600.0],["2022-03-31",151.68,153.48,149.83,150.2,341100.0],["2022-04-01",150.71,151.74,146.47,148.84,335200.0],["2022-04-04",149.62,152.31,149.62,151.37,185400.0],["2022-04-05",149.62,150.63,142.59,143.15,308900.0],["2022-04-06",140.48,141.8,137.99,139.11,616400.0],["2022-04-07",138.34,143.13,137.71,140.84,585400.0],["2022-04-08",139.4,140.3,136.76,136.94,458500.0],["2022-04-11",135.04,138.49,132.94,133.21,629400.0],["2022-04-12",136.42,138.13,133.47,133.86,502300.0],["2022-04-13",134.06,138.65,133.05,138.01,463800.0],["2022-04-14",138.53,138.92,132.48,132.73,235300.0],["2022-04-18",132.0,135.43,131.92,134.6,249600.0],["2022-04-19",133.96,136.19,133.01,135.09,366500.0],["2022-04-20",137.9,138.5,132.87,133.23,230200.0],["2022-04-21",135.28,136.24,129.12,129.85,449300.0],["2022-04-22",129.6,130.95,126.57,127.22,310300.0],["2022-04-25",126.58,130.71,124.78,130.62,423000.0],["2022-04-26",129.6,129.95,126.24,127.28,589300.0],["2022-04-27",131.51,141.49,131.51,132.6,1169500.0],["2022-04-28",135.6,138.66,131.29,138.12,418300.0],["2022-04-29",136.21,141.24,134.34,134.91,325900.0],["2022-05-02",135.08,141.16,135.08,140.94,360600.0],["2022-05-03",140.24,141.64,137.78,139.11,294800.0],["2022-05-04",139.0,144.1,136.45,143.69,411600.0],["2022-05-05",140.83,140.94,137.37,139.03,504400.0],["2022-05-06",138.18,141.08,134.76,138.9,452400.0],["2022-05-09",136.42,140.53,134.62,135.47,541300.0],["2022-05-10",138.36,141.07,135.52,139.28,463700.0],["2022-05-11",137.98,141.91,135.72,136.08,429900.0],["2022-05-12",135.25,140.08,133.75,137.45,648300.0],["2022-05-13",139.76,144.51,138.92,143.62,332300.0],["2022-05-16",142.43,143.0,138.78,139.55,375000.0],["2022-05-17",142.35,144.71,140.14,142.14,382400.0],["2022-05-18",139.15,142.33,137.7,138.5,470800.0],["2022-05-19",137.77,142.44,137.04,139.33,376800.0],["2022-05-20",141.72,141.88,135.8,140.45,538000.0],["2022-05-23",139.67,141.08,137.11,139.08,464600.0],["2022-05-24",136.61,139.28,134.4,137.93,420200.0],["2022-05-25",136.8,142.16,136.8,141.48,396700.0],["2022-05-26",142.13,149.18,141.51,147.99,365200.0],["2022-05-27",149.9,153.84,148.94,153.41,263500.0],["2022-05-31",152.33,153.68,148.43,149.16,531300.0],["2022-06-01",149.82,151.47,146.77,148.32,441300.0],["2022-06-02",147.74,152.66,147.74,152.52,253200.0],["2022-06-03",149.71,151.26,147.8,148.48,219100.0],["2022-06-06",149.38,152.33,148.82,149.72,309300.0],["2022-06-07",147.58,151.0,147.05,150.53,236400.0],["2022-06-08",150.45,150.91,146.62,147.03,233300.0],["2022-06-09",144.82,149.22,142.85,143.01,355200.0],["2022-06-10",140.28,143.29,138.11,139.85,296800.0],["2022-06-13",136.12,138.27,133.12,133.9,496300.0],["2022-06-14",134.73,138.63,133.36,138.36,476300.0],["2022-06-15",140.1,142.92,137.98,141.12,422000.0],["2022-06-16",137.15,138.1,130.06,131.21,595300.0],["2022-06-17",132.06,137.35,131.87,135.7,866900.0],["2022-06-21",138.46,140.69,136.29,139.55,358800.0],["2022-06-22",137.17,140.55,136.16,140.34,356000.0],["2022-06-23",141.48,141.6,138.68,140.25,255800.0],["2022-06-24",141.37,145.76,141.37,145.08,661400.0],["2022-06-27",146.86,146.94,143.64,144.97,198600.0],["2022-06-28",144.88,147.84,143.34,143.58,182600.0],["2022-06-29",142.2,142.6,139.08,140.91,394400.0],["2022-06-30",138.92,141.5,138.15,140.22,328300.0],["2022-07-01",138.7,138.8,128.01,128.39,710900.0],["2022-07-05",123.47,126.28,114.52,119.29,1086500.0],["2022-07-06",119.4,122.58,117.78,121.33,545800.0],["2022-07-07",122.72,128.6,122.72,127.47,416000.0],["2022-07-08",126.23,129.17,125.07,128.8,251000.0],["2022-07-11",126.52,126.76,123.82,124.19,216500.0],["2022-07-12",124.67,126.35,122.5,124.75,240300.0],["2022-07-13",121.97,126.04,121.01,124.66,153400.0],["2022-07-14",124.08,128.53,123.19,127.9,226200.0],["2022-07-15",130.0,130.26,127.62,129.81,256000.0],["2022-07-18",131.5,132.18,128.03,128.51,152400.0],["2022-07-19",130.28,136.97,129.69,136.92,302600.0],["2022-07-20",136.81,143.12,135.98,142.72,558700.0],["2022-07-21",143.68,144.2,140.91,144.19,203200.0],["2022-07-22",143.83,143.83,138.8,140.34,307500.0],["2022-07-25",139.66,139.66,137.03,139.08,223900.0],["2022-07-26",138.07,140.69,137.99,138.54,276600.0],["2022-07-27",146.57,149.84,140.25,149.25,624800.0],["2022-07-28",147.25,148.6,142.45,147.69,395900.0],["2022-07-29",146.91,148.75,145.7,147.48,305300.0],["2022-08-01",146.14,150.98,146.14,148.74,329600.0],["2022-08-02",147.24,152.25,147.24,150.01,245100.0],["2022-08-03",149.8,153.21,149.61,152.47,292400.0],["2022-08-04",152.58,154.69,151.99,154.28,377200.0],["2022-08-05",152.27,154.79,149.3,152.3,207600.0],["2022-08-08",151.62,152.88,147.57,150.68,217500.0],["2022-08-09",148.38,149.21,140.61,141.62,401900.0],["2022-08-10",144.8,147.41,142.67,146.61,259600.0],["2022-08-11",146.0,147.45,143.21,143.38,395800.0],["2022-08-12",144.48,147.42,143.66,146.84,252000.0],["2022-08-15",145.79,148.26,145.0,146.92,205800.0],["2022-08-16",146.28,146.45,143.92,144.54,190600.0],["2022-08-17",142.94,143.1,138.86,140.43,280600.0],["2022-08-18",140.59,145.55,140.39,144.27,526200.0],["2022-08-19",141.92,142.68,137.69,138.04,260200.0],["2022-08-22",135.45,136.28,131.68,133.03,359500.0],["2022-08-23",133.21,136.4,132.23,133.74,322500.0],["2022-08-24",133.2,135.34,132.62,134.41,202000.0],["2022-08-25",135.15,139.9,134.62,137.65,621100.0],["2022-08-26",137.81,137.81,130.34,130.66,274500.0],["2022-08-29",132.15,133.68,129.5,130.04,359100.0],["2022-08-30",130.77,131.28,127.89,129.41,299200.0],["2022-08-31",129.51,129.68,125.2,125.33,532500.0],["2022-09-01",122.16,122.99,113.48,118.32,957000.0],["2022-09-02",119.98,121.42,116.9,117.49,557300.0],["2022-09-06",116.72,119.17,115.58,117.29,464000.0],["2022-09-07",117.04,120.11,116.1,118.78,482900.0],["2022-09-08",117.97,126.5,117.65,126.11,1121400.0],["2022-09-09",127.4,131.62,127.4,129.5,554800.0],["2022-09-12",130.17,131.75,128.96,131.03,487100.0],["2022-09-13",125.94,130.34,125.94,127.33,506100.0],["2022-09-14",127.65,132.62,126.9,129.96,664800.0],["2022-09-15",129.52,134.26,128.9,130.11,819100.0],["2022-09-16",129.63,131.33,127.7,129.47,1824400.0],["2022-09-19",127.23,130.41,127.09,129.23,396500.0],["2022-09-20",128.34,128.86,124.73,126.18,482200.0],["2022-09-21",126.63,132.2,126.29,127.68,325600.0],["2022-09-22",127.56,127.56,122.28,123.02,514200.0],["2022-09-23",120.94,123.01,119.27,122.94,418300.0],["2022-09-26",122.92,126.35,122.8,123.28,442400.0],["2022-09-27",125.42,126.32,122.74,126.2,376600.0],["2022-09-28",125.09,127.68,124.84,127.0,601200.0],["2022-09-29",125.16,125.28,122.45,124.4,425300.0],["2022-09-30",123.29,126.94,123.21,123.44,384200.0],["2022-10-03",125.63,130.86,124.06,128.64,445200.0],["2022-10-04",131.75,133.86,130.44,132.31,463000.0],["2022-10-05",130.84,134.28,129.58,133.59,266800.0],["2022-10-06",133.11,136.07,132.55,134.38,274400.0],["2022-10-07",131.6,131.6,125.14,125.93,444400.0],["2022-10-10",125.28,125.28,119.18,124.04,511300.0],["2022-10-11",121.54,124.07,120.21,120.88,561800.0],["2022-10-12",120.33,121.13,118.09,118.22,426800.0],["2022-10-13",114.51,125.24,113.75,124.33,783900.0],["2022-10-14",125.01,125.23,114.46,114.56,526800.0],["2022-10-17",117.36,122.27,117.24,119.21,560900.0],["2022-10-18",122.96,123.83,114.63,118.92,465000.0],["2022-10-19",118.27,121.47,117.87,120.74,350800.0],["2022-10-20",122.14,124.79,120.19,121.67,291800.0],["2022-10-21",121.72,125.38,120.37,124.9,318900.0],["2022-10-24",120.7,121.8,114.35,118.53,891800.0],["2022-10-25",118.1,122.94,118.1,120.54,603800.0],["2022-10-26",118.3,125.76,116.02,117.8,848000.0],["2022-10-27",116.63,116.63,109.44,112.89,1156700.0],["2022-10-28",114.23,119.05,113.72,118.65,468300.0],["2022-10-31",118.7,118.99,113.89,114.92,560600.0],["2022-11-01",117.37,118.56,115.89,117.06,385900.0],["2022-11-02",118.66,121.24,116.11,116.23,606300.0],["2022-11-03",114.37,116.62,112.61,112.65,460800.0],["2022-11-04",116.84,120.68,114.85,120.38,609800.0],["2022-11-07",121.63,124.76,118.63,124.14,382400.0],["2022-11-08",125.89,131.43,123.51,128.85,666200.0],["2022-11-09",126.38,128.69,124.09,124.19,515500.0],["2022-11-10",130.58,138.68,129.64,138.47,570600.0],["2022-11-11",137.0,143.07,135.59,141.24,586300.0],["2022-11-14",141.24,143.1,139.37,139.38,383500.0],["2022-11-15",143.9,147.14,142.82,145.89,420300.0],["2022-11-16",142.54,143.99,140.0,141.13,497500.0],["2022-11-17",137.61,142.06,136.21,141.63,250400.0],["2022-11-18",144.36,144.36,139.74,140.63,338900.0],["2022-11-21",139.03,140.58,137.59,137.64,220900.0],["2022-11-22",137.83,141.67,136.68,141.56,270400.0],["2022-11-23",141.44,145.02,141.44,144.23,255500.0],["2022-11-25",143.78,143.78,140.91,140.92,120000.0],["2022-11-28",138.41,140.62,136.93,137.63,311600.0],["2022-11-29",138.44,139.99,136.33,136.69,393800.0],["2022-11-30",137.74,145.44,135.78,145.44,433500.0],["2022-12-01",147.07,147.38,140.72,142.36,322200.0],["2022-12-02",139.37,141.74,138.91,141.62,254100.0],["2022-12-05",141.14,141.14,138.01,139.85,298700.0],["2022-12-06",140.34,140.72,135.92,137.53,306200.0],["2022-12-07",137.53,140.39,137.29,139.47,215500.0],["2022-12-08",140.85,145.64,139.43,145.49,253600.0],["2022-12-09",143.77,145.54,141.21,141.82,249500.0],["2022-12-12",140.34,143.47,139.81,143.45,262000.0],["2022-12-13",150.09,150.7,143.54,145.65,292800.0],["2022-12-14",146.0,146.37,139.82,141.37,403900.0],["2022-12-15",138.87,140.25,135.93,136.38,459300.0],["2022-12-16",134.36,138.38,133.18,137.48,1227200.0],["2022-12-19",136.86,137.07,131.14,133.02,294900.0],["2022-12-20",130.9,134.99,130.68,133.06,270800.0],["2022-12-21",133.47,138.88,133.34,138.54,327400.0],["2022-12-22",135.5,135.91,130.63,133.37,410900.0],["2022-12-23",131.97,134.9,131.45,134.72,245900.0],["2022-12-27",133.14,133.14,130.52,131.31,211100.0],["2022-12-28",130.09,133.04,129.99,130.71,178400.0],["2022-12-29",133.46,137.16,132.29,135.99,262100.0],["2022-12-30",133.25,135.85,132.29,135.67,187600.0],["2023-01-03",138.04,138.5,132.96,134.05,239200.0],["2023-01-04",136.14,138.5,134.03,137.12,276900.0],["2023-01-05",135.48,138.01,134.77,135.81,269300.0],["2023-01-06",138.01,142.96,136.21,142.46,322300.0],["2023-01-09",145.35,149.81,144.78,148.28,345200.0],["2023-01-10",148.43,151.38,146.07,150.63,272400.0],["2023-01-11",150.4,150.62,148.71,150.23,267100.0],["2023-01-12",150.38,151.69,147.23,151.06,225800.0],["2023-01-13",149.21,151.37,148.56,150.09,177800.0],["2023-01-17",149.54,152.82,149.54,150.72,385700.0],["2023-01-18",152.52,153.87,149.85,150.01,285500.0],["2023-01-19",148.67,149.26,143.64,143.66,441800.0],["2023-01-20",146.4,148.85,143.66,148.16,380200.0],["2023-01-23",148.25,158.22,148.25,157.14,446900.0],["2023-01-24",155.15,158.5,155.15,156.17,361400.0],["2023-01-25",153.37,157.13,152.04,156.32,226300.0],["2023-01-26",158.29,159.66,155.49,159.58,204300.0],["2023-01-27",158.0,160.32,156.03,158.43,214600.0],["2023-01-30",155.79,156.98,151.64,152.31,252300.0],["2023-01-31",152.45,156.91,152.03,156.91,521500.0],["2023-02-01",169.72,182.89,169.25,179.0,2627900.0],["2023-02-02",183.81,190.03,180.52,189.59,877400.0],["2023-02-03",185.83,189.65,182.45,183.61,843400.0],["2023-02-06",180.04,184.17,180.04,181.36,456700.0],["2023-02-07",181.71,184.97,174.61,183.96,714700.0],["2023-02-08",183.94,185.39,178.76,179.71,568900.0],["2023-02-09",183.42,186.45,181.95,183.01,519100.0],["2023-02-10",180.79,184.46,179.85,184.32,522700.0],["2023-02-13",185.29,190.15,184.86,188.75,493400.0],["2023-02-14",186.14,194.68,185.09,192.98,898700.0],["2023-02-15",189.93,193.72,187.58,188.45,794800.0],["2023-02-16",184.96,190.02,182.81,186.03,538000.0],["2023-02-17",185.88,186.29,178.87,179.32,373900.0],["2023-02-21",176.51,180.12,172.92,174.4,482600.0],["2023-02-22",176.52,177.38,173.84,175.07,291200.0],["2023-02-23",181.38,181.38,173.58,176.39,382100.0],["2023-02-24",172.96,174.99,172.12,173.48,370600.0],["2023-02-27",177.24,177.36,175.16,175.76,287000.0],["2023-02-28",174.67,181.99,174.67,178.53,547700.0],["2023-03-01",180.23,181.05,177.16,178.23,222200.0],["2023-03-02",175.5,180.4,173.85,179.49,223100.0],["2023-03-03",179.15,181.55,176.89,181.16,213300.0],["2023-03-06",181.53,184.26,175.69,176.86,334300.0],["2023-03-07",177.49,178.67,172.62,174.06,376200.0],["2023-03-08",175.45,176.79,173.65,174.77,547300.0],["2023-03-09",174.47,179.01,171.77,172.06,362800.0],["2023-03-10",172.64,173.68,168.04,169.8,355100.0],["2023-03-13",168.0,171.84,166.05,168.88,569600.0],["2023-03-14",173.95,174.51,168.3,171.61,420700.0],["2023-03-15",168.26,169.74,164.41,167.77,404200.0],["2023-03-16",166.12,172.79,165.83,172.44,560300.0],["2023-03-17",172.73,173.7,170.01,171.22,957100.0],["2023-03-20",172.55,175.96,171.63,175.36,274600.0],["2023-03-21",176.54,179.05,171.36,176.33,390800.0],["2023-03-22",176.2,179.8,172.23,172.71,384500.0],["2023-03-23",170.28,174.31,161.81,173.0,2104500.0],["2023-03-24",171.01,171.81,167.42,169.17,1344600.0],["2023-03-27",169.94,171.4,167.34,168.26,452800.0],["2023-03-28",167.85,167.85,163.74,166.28,265000.0],["2023-03-29",168.67,172.44,167.32,170.84,336700.0],["2023-03-30",172.06,174.68,171.95,172.95,811900.0],["2023-03-31",172.52,176.43,172.5,175.09,361800.0],["2023-04-03",173.45,174.46,168.09,171.46,675200.0],["2023-04-04",171.27,171.54,166.39,167.47,379800.0],["2023-04-05",164.96,168.01,163.59,167.87,425700.0],["2023-04-06",166.25,168.46,164.55,167.91,444300.0],["2023-04-10",165.9,173.66,165.9,173.41,542100.0],["2023-04-11",174.3,174.91,168.81,169.38,508500.0],["2023-04-12",170.52,170.66,165.41,166.56,431700.0],["2023-04-13",167.49,170.17,166.86,169.44,358000.0],["2023-04-14",169.75,172.06,166.78,167.78,219700.0],["2023-04-17",167.9,168.59,166.19,168.03,293300.0],["2023-04-18",170.07,172.94,169.1,171.57,898800.0],["2023-04-19",170.86,171.47,168.34,169.92,684600.0],["2023-04-20",168.0,169.76,163.67,166.55,643400.0],["2023-04-21",166.38,167.77,163.99,166.5,501300.0],["2023-04-24",167.67,168.22,162.62,164.13,549300.0],["2023-04-25",163.5,163.5,155.59,156.06,785100.0],["2023-04-26",149.89,150.77,139.73,141.92,2123900.0],["2023-04-27",140.0,140.6,132.74,136.04,1277600.0],["2023-04-28",136.37,140.56,134.82,139.3,828100.0],["2023-05-01",138.86,142.56,138.65,141.6,491200.0],["2023-05-02",141.49,143.59,138.93,139.8,480800.0],["2023-05-03",139.39,141.73,138.17,138.95,509200.0],["2023-05-04",137.07,138.24,134.27,135.24,659100.0],["2023-05-05",135.93,138.32,134.27,137.4,593100.0],["2023-05-08",137.2,139.63,135.9,136.9,388100.0],["2023-05-09",134.6,137.1,133.16,136.58,640800.0],["2023-05-10",138.51,141.51,137.44,138.9,547000.0],["2023-05-11",137.79,138.7,134.93,135.07,616200.0],["2023-05-12",136.39,137.22,132.4,133.89,676300.0],["2023-05-15",133.81,136.78,133.0,136.32,621100.0],["2023-05-16",134.59,137.76,134.59,135.81,488500.0],["2023-05-17",136.45,140.56,135.96,139.23,536000.0],["2023-05-18",139.85,141.72,139.49,139.97,485100.0],["2023-05-19",139.95,140.65,138.03,139.91,613900.0],["2023-05-22",139.08,141.54,139.08,141.33,444900.0],["2023-05-23",140.52,141.15,137.92,138.5,576600.0],["2023-05-24",135.53,137.2,133.87,135.73,573500.0],["2023-05-25",135.75,140.52,135.65,140.03,686400.0],["2023-05-26",141.16,149.85,140.84,149.31,877700.0],["2023-05-30",151.12,153.02,144.64,145.16,497300.0],["2023-05-31",142.3,145.07,140.34,140.67,768800.0],["2023-06-01",142.34,146.69,141.25,145.34,527700.0],["2023-06-02",146.9,147.48,142.32,145.86,432100.0],["2023-06-05",144.12,145.42,140.85,142.32,694000.0],["2023-06-06",141.48,148.16,141.13,148.16,499900.0],["2023-06-07",149.91,155.96,149.91,155.01,800800.0],["2023-06-08",156.59,156.88,150.77,151.94,439000.0],["2023-06-09",153.73,155.23,149.91,151.09,306500.0],["2023-06-12",153.2,157.88,151.85,157.11,388800.0],["2023-06-13",160.0,163.05,159.4,161.41,337400.0],["2023-06-14",160.48,164.17,159.19,162.64,427100.0],["2023-06-15",160.51,162.76,160.0,161.6,368000.0],["2023-06-16",164.22,164.22,158.76,159.04,675700.0],["2023-06-20",157.45,159.13,152.9,153.86,373300.0],["2023-06-21",152.75,153.99,150.43,151.26,306600.0],["2023-06-22",150.1,152.54,149.24,149.99,255400.0],["2023-06-23",146.52,147.68,144.33,144.7,461500.0],["2023-06-26",145.86,149.59,144.22,147.75,363900.0],["2023-06-27",147.81,153.32,147.48,152.67,304600.0],["2023-06-28",150.12,151.72,149.5,151.43,285800.0],["2023-06-29",151.76,155.87,151.01,155.71,196700.0],["2023-06-30",157.99,159.08,157.18,157.74,208900.0],["2023-07-03",157.74,160.37,156.9,160.37,143800.0],["2023-07-05",158.97,158.97,154.1,154.25,325600.0],["2023-07-06",151.0,153.25,150.07,153.16,244000.0],["2023-07-07",153.0,156.77,152.98,154.72,182000.0],["2023-07-10",154.96,160.52,154.96,160.07,207700.0],["2023-07-11",160.43,160.43,156.32,159.86,210900.0],["2023-07-12",162.69,163.41,161.34,161.74,220800.0],["2023-07-13",162.71,166.94,162.25,165.24,308800.0],["2023-07-14",163.87,164.83,158.38,159.16,235500.0],["2023-07-17",159.78,166.56,159.0,165.49,315600.0],["2023-07-18",164.87,166.87,163.14,166.11,159500.0],["2023-07-19",166.15,166.29,161.8,163.07,188700.0],["2023-07-20",161.33,161.33,156.49,157.85,339900.0],["2023-07-21",159.95,161.63,156.84,157.85,367500.0],["2023-07-24",157.63,159.36,155.25,155.85,222700.0],["2023-07-25",155.32,160.23,155.32,158.72,345400.0],["2023-07-26",147.95,148.8,142.11,144.4,929400.0],["2023-07-27",145.69,149.2,142.88,144.27,738700.0],["2023-07-28",146.84,147.9,143.78,146.66,544500.0],["2023-07-31",146.68,149.82,146.49,149.14,383500.0],["2023-08-01",146.62,148.05,145.8,146.9,272000.0],["2023-08-02",144.06,144.16,140.13,140.89,303200.0],["2023-08-03",139.64,142.37,137.28,142.12,348100.0],["2023-08-04",140.61,143.12,138.84,140.12,248700.0],["2023-08-07",140.67,140.68,138.0,140.31,159100.0],["2023-08-08",137.63,139.15,135.22,137.76,265600.0],["2023-08-09",137.39,138.19,135.37,136.96,264300.0],["2023-08-10",137.74,140.78,137.4,138.27,242400.0],["2023-08-11",136.32,137.89,135.77,136.69,318400.0],["2023-08-14",136.04,140.38,136.04,140.18,264900.0],["2023-08-15",138.85,139.48,136.51,137.04,279800.0],["2023-08-16",137.32,138.22,134.21,134.51,289300.0],["2023-08-17",135.05,135.05,132.17,132.5,197600.0],["2023-08-18",130.73,133.4,130.32,132.26,222100.0],["2023-08-21",132.38,136.35,132.37,135.57,242500.0],["2023-08-22",137.13,137.52,134.84,135.57,222600.0],["2023-08-23",134.3,136.25,133.51,134.97,267400.0],["2023-08-24",135.19,135.19,130.04,130.36,406200.0],["2023-08-25",130.83,131.82,126.96,130.88,479300.0],["2023-08-28",132.54,134.26,129.89,130.83,383400.0],["2023-08-29",130.48,137.14,129.65,136.67,373500.0],["2023-08-30",135.0,135.0,131.85,133.83,393600.0],["2023-08-31",133.5,136.83,133.5,134.86,476500.0],["2023-09-01",135.51,135.87,133.91,135.22,241600.0],["2023-09-05",134.04,134.41,130.09,131.38,398000.0],["2023-09-06",131.39,132.82,130.17,131.33,255100.0],["2023-09-07",128.66,128.66,124.0,126.93,518600.0],["2023-09-08",126.75,127.74,124.6,126.34,261900.0],["2023-09-11",128.3,128.72,123.22,123.92,348500.0],["2023-09-12",123.0,124.47,121.33,121.84,418800.0],["2023-09-13",122.0,122.88,120.61,121.6,418300.0],["2023-09-14",122.91,123.86,120.88,122.94,435200.0],["2023-09-15",121.97,123.55,120.2,121.73,1677800.0],["2023-09-18",121.51,121.9,117.52,118.13,843200.0],["2023-09-19",117.67,118.36,115.83,117.29,385300.0],["2023-09-20",118.23,118.35,115.89,115.99,254600.0],["2023-09-21",114.04,116.46,113.33,114.55,275200.0],["2023-09-22",115.48,116.75,113.74,114.53,188300.0],["2023-09-25",114.05,115.71,113.54,115.48,202500.0],["2023-09-26",114.8,115.13,113.96,114.64,212900.0],["2023-09-27",115.57,116.29,114.09,115.38,265800.0],["2023-09-28",114.88,117.99,114.76,116.43,303200.0],["2023-09-29",117.85,118.24,115.48,115.89,273800.0],["2023-10-02",115.23,117.35,114.69,115.69,250000.0],["2023-10-03",114.91,115.9,112.24,112.95,264300.0],["2023-10-04",113.28,114.76,112.31,114.26,190400.0],["2023-10-05",114.43,114.93,112.15,113.15,285500.0],["2023-10-06",112.78,115.8,112.04,115.12,222900.0],["2023-10-09",113.75,115.15,112.9,114.26,203300.0],["2023-10-10",114.81,117.48,114.32,116.66,165000.0],["2023-10-11",116.6,117.05,115.2,116.06,167200.0],["2023-10-12",116.0,116.18,113.5,114.78,201100.0],["2023-10-13",114.52,114.52,108.43,109.31,462700.0],["2023-10-16",110.08,111.48,109.72,110.82,260600.0],["2023-10-17",108.86,108.94,102.31,106.81,641400.0],["2023-10-18",105.3,105.34,101.44,104.0,670800.0],["2023-10-19",104.74,105.14,100.63,101.33,427100.0],["2023-10-20",101.18,103.51,99.57,103.06,658800.0],["2023-10-23",102.7,102.7,99.79,99.9,472800.0],["2023-10-24",100.09,100.9,98.21,100.07,305500.0],["2023-10-25",98.21,99.43,95.15,95.97,560000.0],["2023-10-26",96.55,98.24,95.44,95.72,417800.0],["2023-10-27",95.66,96.53,94.17,94.91,391300.0],["2023-10-30",93.49,94.51,88.73,91.15,817000.0],["2023-10-31",90.98,92.52,89.19,92.18,741700.0],["2023-11-01",75.1,87.94,74.56,87.17,3677400.0],["2023-11-02",88.67,88.97,84.08,88.27,1689200.0],["2023-11-03",89.77,94.8,89.51,91.54,711200.0],["2023-11-06",91.53,94.36,90.65,92.19,612700.0],["2023-11-07",91.37,94.73,91.37,93.79,502200.0],["2023-11-08",94.1,95.43,93.25,94.31,495200.0],["2023-11-09",95.48,96.62,94.02,94.15,530800.0],["2023-11-10",95.56,96.38,92.55,94.77,400900.0],["2023-11-13",94.01,94.53,93.3,93.71,269400.0],["2023-11-14",97.75,100.99,97.28,100.39,302300.0],["2023-11-15",100.95,105.93,100.55,103.12,529100.0],["2023-11-16",102.22,102.9,99.69,100.04,216900.0],["2023-11-17",100.95,100.98,99.37,100.0,247300.0],["2023-11-20",99.7,104.03,99.13,104.0,428800.0],["2023-11-21",103.0,103.0,100.26,101.01,255700.0],["2023-11-22",102.59,103.5,101.74,101.81,256800.0],["2023-11-24",101.47,102.65,100.95,101.83,93400.0],["2023-11-27",100.92,101.89,99.58,101.01,206900.0],["2023-11-28",100.32,101.15,99.07,101.06,189800.0],["2023-11-29",102.5,105.29,102.03,102.28,267000.0],["2023-11-30",102.45,105.63,101.59,105.37,505100.0],["2023-12-01",104.66,109.32,104.37,109.08,485200.0],["2023-12-04",108.22,110.21,107.76,109.87,360500.0],["2023-12-05",108.9,111.21,107.05,110.65,504000.0],["2023-12-06",112.56,113.44,110.82,111.33,378600.0],["2023-12-07",112.32,118.27,110.21,117.67,670500.0],["2023-12-08",118.83,123.47,118.77,121.89,1311500.0],["2023-12-11",119.89,124.13,119.82,122.82,570700.0],["2023-12-12",122.65,122.65,120.42,120.46,350800.0],["2023-12-13",120.41,122.24,116.7,121.84,477800.0],["2023-12-14",124.51,131.35,123.01,131.23,713400.0],["2023-12-15",132.76,134.42,130.84,133.3,1105400.0],["2023-12-18",132.48,132.68,127.95,130.36,343700.0],["2023-12-19",131.03,132.69,130.15,130.37,271800.0],["2023-12-20",129.59,131.71,126.45,126.56,245700.0],["2023-12-21",129.6,131.71,129.01,131.69,242200.0],["2023-12-22",132.29,133.75,131.1,132.01,172700.0],["2023-12-26",133.04,135.85,133.02,135.18,147400.0],["2023-12-27",135.96,136.83,134.49,135.68,162100.0],["2023-12-28",135.42,136.46,134.79,135.45,141500.0],["2023-12-29",135.24,136.09,132.09,132.27,203400.0],["2024-01-02",131.02,131.18,126.44,127.88,356900.0],["2024-01-03",127.09,127.09,121.2,121.49,427100.0],["2024-01-04",119.58,121.86,117.7,121.07,338200.0],["2024-01-05",120.3,122.81,119.0,120.59,200700.0],["2024-01-08",121.37,126.71,120.84,125.1,251100.0],["2024-01-09",122.59,126.32,122.59,124.63,168300.0],["2024-01-10",124.08,125.18,121.74,124.12,245000.0],["2024-01-11",123.84,124.79,119.93,120.92,340900.0],["2024-01-12",121.96,122.5,118.0,118.08,211800.0],["2024-01-16",117.37,118.87,114.98,118.84,205800.0],["2024-01-17",116.74,117.14,114.35,116.81,192100.0],["2024-01-18",120.59,123.03,119.79,122.21,409800.0],["2024-01-19",123.65,126.79,122.37,126.33,233700.0],["2024-01-22",127.33,129.88,126.65,129.69,252000.0],["2024-01-23",131.03,134.19,130.14,133.84,291600.0],["2024-01-24",135.08,136.61,133.0,133.01,319000.0],["2024-01-25",136.0,136.0,130.8,131.72,319300.0],["2024-01-26",130.85,131.86,128.17,128.43,225100.0],["2024-01-29",128.75,131.49,127.74,131.46,274200.0],["2024-01-30",128.05,129.5,122.44,123.55,603300.0],["2024-01-31",123.64,128.78,123.0,123.36,654500.0],["2024-02-01",124.26,124.75,119.06,122.35,384000.0],["2024-02-02",120.11,122.07,119.27,121.38,255300.0],["2024-02-05",121.77,122.26,118.61,120.12,195000.0],["2024-02-06",119.69,119.69,115.35,118.3,643100.0],["2024-02-07",130.42,136.39,127.74,133.71,828600.0],["2024-02-08",136.0,137.55,131.8,137.27,423100.0],["2024-02-09",138.44,144.47,137.28,142.46,508100.0],["2024-02-12",142.56,145.39,141.8,144.63,298400.0],["2024-02-13",137.18,140.43,135.44,136.66,406100.0],["2024-02-14",139.1,141.32,137.41,140.91,619900.0],["2024-02-15",142.59,144.75,141.02,141.95,462400.0],["2024-02-16",140.92,142.3,138.62,139.75,261300.0],["2024-02-20",137.1,139.24,136.42,137.83,216200.0],["2024-02-21",136.33,136.4,134.68,135.52,272800.0],["2024-02-22",139.76,139.76,134.99,135.11,175600.0],["2024-02-23",135.14,135.14,131.04,132.99,246500.0],["2024-02-26",133.84,137.04,133.22,136.1,197800.0],["2024-02-27",137.91,139.0,135.65,136.12,163000.0],["2024-02-28",134.88,135.95,133.9,134.99,183300.0],["2024-02-29",138.03,139.32,135.99,137.54,293200.0],["2024-03-01",139.43,142.78,137.05,141.64,176000.0],["2024-03-04",143.76,143.76,140.18,142.82,211200.0],["2024-03-05",140.68,141.75,139.01,140.0,311000.0],["2024-03-06",143.43,148.25,143.22,147.23,359600.0],["2024-03-07",149.12,154.91,148.52,151.99,367500.0],["2024-03-08",152.79,153.7,146.15,146.33,232000.0],["2024-03-11",145.15,147.19,143.74,145.33,240100.0],["2024-03-12",146.99,147.51,142.01,144.68,169700.0],["2024-03-13",142.68,144.75,139.2,140.16,251700.0],["2024-03-14",139.17,139.67,132.1,134.05,307100.0],["2024-03-15",131.84,134.47,130.49,130.9,490100.0],["2024-03-18",132.59,132.59,129.38,129.81,227400.0],["2024-03-19",127.52,130.41,127.14,129.03,178600.0],["2024-03-20",128.6,132.7,127.47,131.6,176000.0],["2024-03-21",134.67,138.49,134.67,135.06,213700.0],["2024-03-22",134.28,136.96,134.19,134.75,165200.0],["2024-03-25",132.32,134.1,130.38,132.6,141000.0],["2024-03-26",134.14,134.28,132.1,132.82,147600.0],["2024-03-27",134.18,140.3,133.6,140.25,225100.0],["2024-03-28",140.62,144.22,140.05,143.72,258000.0],["2024-04-01",143.55,146.44,140.9,141.98,148800.0],["2024-04-02",139.54,139.54,134.04,135.33,224000.0],["2024-04-03",132.69,137.01,132.12,134.85,271500.0],["2024-04-04",137.53,139.65,131.44,131.84,239100.0],["2024-04-05",131.85,132.84,130.64,131.22,299100.0],["2024-04-08",132.82,136.01,132.39,132.65,178900.0],["2024-04-09",134.21,136.28,133.27,135.74,294600.0],["2024-04-10",131.68,132.13,127.52,129.84,303700.0],["2024-04-11",130.86,131.66,128.86,131.19,304200.0],["2024-04-12",128.12,130.36,125.87,126.32,192200.0],["2024-04-15",127.57,128.52,123.7,124.37,434600.0],["2024-04-16",123.47,126.59,122.8,124.73,235400.0],["2024-04-17",125.48,125.54,121.05,121.53,267200.0],["2024-04-18",120.5,121.07,117.06,117.5,501800.0],["2024-04-19",116.49,117.67,113.1,115.19,516500.0],["2024-04-22",116.19,119.81,115.14,119.12,591600.0],["2024-04-23",118.88,126.4,118.88,125.41,730400.0],["2024-04-24",122.02,125.09,112.13,114.26,1425900.0],["2024-04-25",114.91,121.89,114.72,118.93,646000.0],["2024-04-26",119.03,123.08,118.51,122.13,484400.0],["2024-04-29",121.39,123.83,120.8,123.75,284200.0],["2024-04-30",122.35,125.25,121.22,121.49,399900.0],["2024-05-01",119.77,123.0,117.19,118.8,261900.0],["2024-05-02",121.12,121.33,118.49,121.02,218200.0],["2024-05-03",125.1,126.12,121.91,122.37,188900.0],["2024-05-06",123.89,125.0,121.96,124.76,215600.0],["2024-05-07",124.99,127.57,123.91,126.12,318000.0],["2024-05-08",124.05,127.46,123.17,126.9,218800.0],["2024-05-09",127.13,128.82,124.64,127.96,188400.0],["2024-05-10",129.31,129.31,124.59,124.6,172900.0],["2024-05-13",126.0,129.21,126.0,127.09,197400.0],["2024-05-14",128.67,130.93,127.4,130.66,210800.0],["2024-05-15",133.34,133.34,128.83,131.57,163100.0],["2024-05-16",130.26,132.42,128.94,130.19,186900.0],["2024-05-17",131.07,131.55,129.21,130.19,117200.0],["2024-05-20",130.63,132.74,129.88,131.62,173200.0],["2024-05-21",129.26,130.42,127.38,128.24,227500.0],["2024-05-22",128.45,130.31,126.34,127.58,276900.0],["2024-05-23",128.83,128.83,121.68,124.22,345200.0],["2024-05-24",126.19,129.14,125.51,127.8,183600.0],["2024-05-28",128.96,130.33,125.64,127.61,167300.0],["2024-05-29",124.02,125.2,121.43,122.02,293600.0],["2024-05-30",122.93,125.0,122.23,123.3,194800.0],["2024-05-31",124.26,126.29,121.77,126.17,335300.0],["2024-06-03",126.57,128.0,122.06,123.64,264900.0],["2024-06-04",123.24,123.47,120.91,121.75,208900.0],["2024-06-05",123.94,124.31,122.5,123.48,305200.0],["2024-06-06",123.01,123.01,120.95,122.21,153300.0],["2024-06-07",120.76,122.62,118.48,119.15,177500.0],["2024-06-10",117.05,119.82,117.01,118.57,222600.0],["2024-06-11",117.6,117.79,115.31,117.25,468300.0],["2024-06-12",121.91,125.27,120.23,121.82,677600.0],["2024-06-13",121.37,121.63,118.27,121.12,387200.0],["2024-06-14",118.55,119.38,117.18,117.47,288000.0],["2024-06-17",117.11,119.87,115.6,119.45,274000.0],["2024-06-18",119.26,120.15,117.28,118.49,356600.0],["2024-06-20",117.21,117.51,113.33,113.48,249100.0],["2024-06-21",113.19,113.39,111.94,112.34,691500.0],["2024-06-24",112.01,113.22,110.41,111.31,314900.0],["2024-06-25",111.59,111.59,108.69,109.8,225900.0],["2024-06-26",109.27,111.01,108.26,109.34,215800.0],["2024-06-27",109.11,109.38,107.04,109.33,301200.0],["2024-06-28",110.62,112.6,109.1,110.63,532300.0],["2024-07-01",110.62,111.12,107.57,109.43,314000.0],["2024-07-02",109.81,111.65,109.3,110.91,228300.0],["2024-07-03",111.71,112.59,110.56,111.42,144900.0],["2024-07-05",111.62,112.94,110.2,112.22,166500.0],["2024-07-08",113.83,117.56,113.83,115.15,257300.0],["2024-07-09",115.02,116.16,111.94,114.84,275700.0],["2024-07-10",115.67,118.42,115.43,117.6,304600.0],["2024-07-11",120.6,122.0,118.66,118.74,237100.0],["2024-07-12",121.01,124.91,120.65,121.2,190700.0],["2024-07-15",121.03,124.65,119.27,122.42,478500.0],["2024-07-16",124.11,126.27,123.09,125.1,246100.0],["2024-07-17",122.83,124.07,118.65,119.15,435500.0],["2024-07-18",119.54,121.17,112.19,114.16,334700.0],["2024-07-19",114.2,114.2,108.95,110.33,357700.0],["2024-07-22",112.59,117.93,112.34,116.86,561800.0],["2024-07-23",115.47,117.58,114.63,116.24,637200.0],["2024-07-24",121.3,124.04,113.06,115.43,621100.0],["2024-07-25",115.24,120.0,111.43,116.61,667600.0],["2024-07-26",120.42,121.31,116.11,120.32,383500.0],["2024-07-29",121.16,123.37,119.62,119.82,246900.0],["2024-07-30",120.53,121.18,115.73,115.93,274800.0],["2024-07-31",118.38,122.3,117.15,120.13,300000.0],["2024-08-01",118.23,119.85,110.0,111.79,292400.0],["2024-08-02",107.16,107.22,102.67,104.16,350000.0],["2024-08-05",98.63,103.25,98.21,101.07,299000.0],["2024-08-06",101.82,103.26,100.02,100.27,244400.0],["2024-08-07",103.53,103.53,94.0,94.31,321600.0],["2024-08-08",96.92,100.83,95.42,100.67,217400.0],["2024-08-09",100.0,100.08,97.58,99.45,340900.0],["2024-08-12",100.35,102.45,97.37,98.55,262500.0],["2024-08-13",99.76,101.97,98.8,101.18,186200.0],["2024-08-14",102.24,102.94,97.49,97.86,267200.0],["2024-08-15",101.46,105.2,101.2,104.42,248200.0],["2024-08-16",103.25,106.39,103.25,104.3,176900.0],["2024-08-19",104.22,107.67,103.24,107.55,182700.0],["2024-08-20",107.55,108.92,105.94,108.52,307200.0],["2024-08-21",109.33,113.72,108.72,113.65,211800.0],["2024-08-22",113.69,114.45,111.31,113.1,353200.0],["2024-08-23",114.39,120.25,113.65,118.32,327400.0],["2024-08-26",119.32,121.31,118.2,118.66,352200.0],["2024-08-27",117.11,118.43,115.5,118.25,292700.0],["2024-08-28",118.26,119.0,114.0,114.11,285700.0],["2024-08-29",115.38,120.57,114.79,118.66,202600.0],["2024-08-30",120.87,120.89,117.96,118.37,604300.0],["2024-09-03",115.0,115.04,106.05,106.34,376300.0],["2024-09-04",105.84,108.63,104.88,106.72,153800.0],["2024-09-05",106.06,111.21,105.3,108.89,252000.0],["2024-09-06",107.9,108.41,104.85,105.53,171900.0],["2024-09-09",105.69,108.8,104.47,105.54,212800.0],["2024-09-10",105.71,106.98,103.62,106.44,161800.0],["2024-09-11",106.79,108.04,103.65,107.86,388600.0],["2024-09-12",107.86,108.2,104.7,106.83,225900.0],["2024-09-13",108.81,111.92,108.36,110.75,239400.0],["2024-09-16",109.51,110.69,107.47,110.06,159500.0],["2024-09-17",112.36,113.69,110.84,111.68,146500.0],["2024-09-18",111.68,115.33,110.08,110.79,216600.0],["2024-09-19",116.35,116.84,113.71,114.37,219600.0],["2024-09-20",113.64,113.65,110.51,111.76,588200.0],["2024-09-23",112.6,112.6,109.95,111.36,209600.0],["2024-09-24",113.41,114.59,110.88,113.15,248500.0],["2024-09-25",112.41,115.02,111.48,114.09,262600.0],["2024-09-26",113.26,118.22,111.53,117.88,467000.0],["2024-09-27",119.72,119.72,116.15,116.53,157400.0],["2024-09-30",114.69,116.59,113.7,115.57,276900.0],["2024-10-01",114.87,115.19,111.55,112.7,190400.0],["2024-10-02",112.7,117.13,111.44,115.19,142700.0],["2024-10-03",113.73,115.59,112.44,113.8,216400.0],["2024-10-04",117.78,118.7,116.0,116.58,203900.0],["2024-10-07",115.3,116.27,113.14,114.52,104700.0],["2024-10-08",113.87,114.49,112.02,112.97,113800.0],["2024-10-09",113.02,114.52,112.26,113.54,95700.0],["2024-10-10",111.32,112.95,109.81,112.15,233600.0],["2024-10-11",110.94,116.25,110.94,115.5,132400.0],["2024-10-14",115.95,116.78,115.07,116.44,124100.0],["2024-10-15",115.6,118.13,113.21,114.17,340400.0],["2024-10-16",116.49,116.49,113.53,115.27,195700.0],["2024-10-17",117.62,117.62,115.49,116.1,167600.0],["2024-10-18",117.2,117.2,114.21,116.61,222800.0],["2024-10-21",115.73,115.73,111.55,113.8,269800.0],["2024-10-22",113.2,113.2,111.16,111.84,120100.0],["2024-10-23",111.88,113.62,108.57,110.58,244000.0],["2024-10-24",111.33,113.65,109.08,113.39,205900.0],["2024-10-25",114.38,115.99,113.44,113.69,132700.0],["2024-10-28",114.42,116.0,113.89,115.11,133100.0],["2024-10-29",114.72,117.87,114.24,117.71,179900.0],["2024-10-30",115.17,116.09,111.74,111.83,199800.0],["2024-10-31",111.67,111.67,103.75,103.86,338800.0],["2024-11-01",104.7,107.87,104.53,106.23,399700.0],["2024-11-04",105.27,106.82,104.01,104.74,411600.0],["2024-11-05",96.6,110.95,96.6,104.46,971300.0],["2024-11-06",111.08,117.4,107.03,115.7,691000.0],["2024-11-07",116.1,116.55,112.61,113.65,294200.0],["2024-11-08",112.26,112.39,111.08,112.1,220300.0],["2024-11-11",112.62,112.62,106.75,108.38,260800.0],["2024-11-12",107.72,108.43,103.89,105.16,299300.0],["2024-11-13",105.32,106.31,104.71,105.87,405300.0],["2024-11-14",106.08,107.58,103.59,104.86,215300.0],["2024-11-15",104.29,104.29,99.16,100.47,391700.0],["2024-11-18",100.67,101.48,99.74,100.71,217700.0],["2024-11-19",99.61,100.3,97.76,98.4,165700.0],["2024-11-20",97.35,101.98,97.33,101.55,239300.0],["2024-11-21",102.74,104.29,101.48,103.44,195600.0],["2024-11-22",103.31,106.42,103.27,106.27,275000.0],["2024-11-25",108.66,114.73,107.54,112.06,484500.0],["2024-11-26",112.54,114.33,106.79,107.63,326300.0],["2024-11-27",107.63,109.32,105.4,108.78,304400.0],["2024-11-29",109.59,111.51,108.2,110.65,120700.0],["2024-12-02",110.7,115.48,110.57,115.4,259900.0],["2024-12-03",114.6,115.38,111.26,112.19,621800.0],["2024-12-04",113.47,113.76,111.31,111.54,223700.0],["2024-12-05",112.21,113.12,108.8,109.77,179800.0],["2024-12-06",110.98,116.66,109.86,116.41,245300.0],["2024-12-09",117.6,125.23,117.48,124.3,375900.0],["2024-12-10",124.71,124.94,119.13,123.43,321200.0],["2024-12-11",125.0,130.67,124.16,129.13,298700.0],["2024-12-12",128.18,128.97,124.94,128.63,265500.0],["2024-12-13",129.32,131.28,126.95,128.2,358800.0],["2024-12-16",128.0,131.74,125.96,131.12,270200.0],["2024-12-17",130.17,131.0,127.25,128.96,263600.0],["2024-12-18",130.58,133.59,121.65,122.82,447100.0],["2024-12-19",123.49,125.06,120.45,123.83,272000.0],["2024-12-20",122.14,128.78,122.14,125.0,921500.0],["2024-12-23",125.0,127.73,124.75,126.47,282700.0],["2024-12-24",127.44,129.07,125.33,128.99,106400.0],["2024-12-26",127.83,130.72,127.06,129.45,210600.0],["2024-12-27",128.99,129.4,126.09,127.78,189000.0],["2024-12-30",126.98,126.98,123.17,124.86,199800.0],["2024-12-31",125.52,126.48,123.78,124.22,147500.0],["2025-01-02",125.56,128.92,124.26,125.05,262000.0],["2025-01-03",125.51,128.43,124.83,127.66,206300.0],["2025-01-06",129.76,135.93,129.76,131.81,255400.0],["2025-01-07",132.71,134.81,128.06,129.12,334600.0],["2025-01-08",127.67,128.22,125.01,128.05,233500.0],["2025-01-10",124.68,134.06,123.74,133.09,454600.0],["2025-01-13",130.82,133.87,129.51,133.32,327900.0],["2025-01-14",134.61,135.15,132.48,133.19,382400.0],["2025-01-15",136.2,138.91,135.9,137.62,231100.0],["2025-01-16",139.0,139.3,132.35,132.5,289100.0],["2025-01-17",136.47,137.11,134.53,134.75,346400.0],["2025-01-21",134.98,139.0,134.78,136.24,264600.0],["2025-01-22",137.19,141.54,137.19,139.99,371200.0],["2025-01-23",137.2,141.85,136.0,141.51,335900.0],["2025-01-24",141.05,141.05,134.87,135.53,240400.0],["2025-01-27",132.71,136.21,130.38,132.12,340700.0],["2025-01-28",132.02,133.64,128.91,132.95,178500.0],["2025-01-29",133.13,135.34,131.75,133.15,226300.0],["2025-01-30",134.24,136.9,131.46,135.7,266500.0],["2025-01-31",135.93,139.92,134.59,135.59,381100.0],["2025-02-03",132.06,137.21,129.67,134.79,815700.0],["2025-02-04",131.74,142.74,129.27,136.6,638600.0],["2025-02-05",141.58,149.08,138.52,149.06,798800.0],["2025-02-06",149.0,150.0,145.68,147.4,601000.0],["2025-02-07",148.15,148.47,140.82,142.66,418600.0],["2025-02-10",143.35,146.97,138.82,146.39,561300.0],["2025-02-11",145.28,149.63,143.21,147.7,389500.0],["2025-02-12",145.35,150.86,144.16,150.72,302900.0],["2025-02-13",151.0,152.0,147.07,150.44,271400.0],["2025-02-14",151.17,151.86,148.54,149.54,266300.0],["2025-02-18",150.0,154.78,147.07,153.83,463300.0],["2025-02-19",153.26,157.45,149.81,156.0,381000.0],["2025-02-20",156.55,158.76,154.5,158.7,296900.0],["2025-02-21",160.0,160.0,154.39,155.33,383300.0],["2025-02-24",155.39,155.89,151.35,151.43,363900.0],["2025-02-25",150.82,150.82,143.59,144.29,288600.0],["2025-02-26",144.48,146.98,141.24,142.69,503800.0],["2025-02-27",143.0,144.03,134.66,135.98,333800.0],["2025-02-28",135.41,140.55,133.29,140.3,544500.0],["2025-03-03",140.71,141.25,133.08,133.96,289200.0],["2025-03-04",133.11,136.85,129.8,133.96,416800.0],["2025-03-05",135.29,137.01,132.32,136.92,433000.0],["2025-03-06",133.93,138.27,132.93,135.14,292300.0],["2025-03-07",136.05,139.27,132.9,138.68,233100.0],["2025-03-10",135.72,137.37,133.33,133.81,445200.0],["2025-03-11",133.32,133.32,122.22,123.8,626600.0],["2025-03-12",126.15,128.94,121.54,121.68,822600.0],["2025-03-13",121.31,123.7,119.29,120.98,322000.0],["2025-03-14",124.11,125.97,121.58,124.25,238600.0],["2025-03-17",123.74,128.14,123.69,126.66,235000.0],["2025-03-18",124.05,125.87,123.27,125.24,225500.0],["2025-03-19",125.02,128.3,123.52,125.77,359500.0],["2025-03-20",123.82,125.58,123.34,124.79,228400.0],["2025-03-21",122.41,124.28,120.68,123.57,418800.0],["2025-03-24",127.06,127.52,123.31,125.29,192600.0],["2025-03-25",123.09,126.46,122.66,123.03,301100.0],["2025-03-26",122.81,123.02,119.05,121.37,510300.0],["2025-03-27",121.3,122.31,118.17,119.57,300500.0],["2025-03-28",118.32,119.11,110.34,113.03,340700.0],["2025-03-31",111.78,114.05,109.91,112.57,516300.0],["2025-04-01",112.23,114.64,110.33,114.21,466100.0],["2025-04-02",111.76,117.79,111.76,116.73,447800.0],["2025-04-03",109.89,110.81,98.81,99.12,319100.0],["2025-04-04",93.61,96.23,89.05,92.08,507000.0],["2025-04-07",88.11,98.51,86.51,91.19,759000.0],["2025-04-08",94.86,96.46,84.13,86.17,545300.0],["2025-04-09",86.65,101.19,82.82,99.41,1632000.0],["2025-04-10",93.22,93.52,84.33,88.19,865100.0],["2025-04-11",87.2,90.44,84.05,89.82,564900.0],["2025-04-14",93.39,93.46,88.78,91.3,389000.0],["2025-04-15",91.12,92.58,90.49,91.6,305400.0],["2025-04-16",88.18,90.16,86.59,90.0,348700.0],["2025-04-17",89.57,91.02,89.06,90.5,545400.0],["2025-04-21",88.3,90.59,87.73,90.43,944400.0],["2025-04-22",92.2,95.17,90.17,94.32,661000.0],["2025-04-23",99.42,101.72,96.13,96.13,420800.0],["2025-04-24",98.47,104.27,98.21,103.88,398400.0],["2025-04-25",101.98,103.7,101.26,102.76,319600.0],["2025-04-28",102.55,104.62,100.97,102.62,201600.0],["2025-04-29",99.4,103.61,99.4,101.72,266600.0],["2025-04-30",98.99,102.18,97.77,101.76,455600.0],["2025-05-01",102.59,105.02,100.87,103.43,409900.0],["2025-05-02",106.55,108.98,105.88,107.26,260500.0],["2025-05-05",105.38,108.4,102.27,107.01,251200.0],["2025-05-06",104.45,107.65,102.82,106.71,337000.0],["2025-05-07",107.69,108.84,106.01,108.68,226500.0],["2025-05-08",111.0,112.7,109.77,111.07,281300.0],["2025-05-09",112.78,117.67,112.78,117.05,306100.0],["2025-05-12",125.0,127.82,124.11,126.31,758700.0],["2025-05-13",130.0,133.92,126.5,133.55,575600.0],["2025-05-14",133.57,135.19,129.75,132.97,446900.0],["2025-05-15",131.43,133.83,130.13,133.17,448700.0],["2025-05-16",131.2,132.05,127.5,131.16,513300.0],["2025-05-19",128.66,129.87,125.98,127.75,325500.0],["2025-05-20",126.49,129.08,125.95,128.5,391800.0],["2025-05-21",126.09,129.95,124.42,124.86,294800.0],["2025-05-22",124.96,127.04,122.73,122.75,256600.0],["2025-05-23",119.0,122.05,118.19,121.43,265600.0],["2025-05-27",124.67,126.25,122.46,125.38,319000.0],["2025-05-28",125.92,125.92,122.94,123.41,168600.0],["2025-05-29",125.09,125.5,122.37,123.78,253800.0],["2025-05-30",122.32,122.92,118.18,120.53,298100.0],["2025-06-02",120.45,122.26,119.66,122.12,247300.0],["2025-06-03",122.41,126.0,121.56,125.12,255700.0],["2025-06-04",126.0,127.03,123.8,125.33,333200.0],["2025-06-05",126.0,126.68,123.55,123.95,229500.0],["2025-06-06",126.32,127.46,125.46,126.6,308300.0],["2025-06-09",127.19,135.84,126.98,134.98,510400.0],["2025-06-10",135.66,140.03,135.66,138.96,525500.0],["2025-06-11",140.46,141.96,135.71,136.42,361400.0],["2025-06-12",134.7,141.58,134.7,141.13,710500.0],["2025-06-13",139.34,141.72,137.06,137.87,542900.0],["2025-06-16",140.35,145.28,139.99,143.23,435200.0],["2025-06-17",142.71,144.53,141.61,141.81,240300.0],["2025-06-18",141.5,143.82,139.8,141.02,496100.0],["2025-06-20",142.45,142.45,138.83,141.3,538500.0],["2025-06-23",140.63,143.2,139.03,142.4,353900.0],["2025-06-24",144.04,148.71,143.34,148.08,403400.0],["2025-06-25",148.61,148.65,146.03,148.61,308600.0],["2025-06-26",149.7,150.25,147.89,148.63,368700.0],["2025-06-27",148.53,148.95,146.01,147.85,400100.0],["2025-06-30",148.26,148.26,146.14,147.36,352300.0],["2025-07-01",145.76,151.94,144.33,148.86,436800.0],["2025-07-02",148.64,152.71,148.64,152.7,397700.0],["2025-07-03",153.34,153.71,152.34,153.48,261800.0],["2025-07-07",151.95,151.95,139.53,139.75,826200.0],["2025-07-08",142.42,145.7,139.41,140.16,1050300.0],["2025-07-09",140.25,141.81,139.11,141.32,488700.0],["2025-07-10",142.12,145.74,141.28,142.79,342500.0],["2025-07-11",141.04,144.75,140.9,142.51,393000.0],["2025-07-14",140.81,140.97,137.22,139.95,360900.0],["2025-07-15",141.6,142.15,137.58,137.85,382900.0],["2025-07-16",137.36,140.61,135.91,140.57,405400.0],["2025-07-17",140.44,146.51,138.35,145.39,505000.0],["2025-07-18",147.27,149.95,144.41,149.63,559600.0],["2025-07-21",151.2,152.67,146.36,146.4,361200.0],["2025-07-22",145.07,146.88,141.04,142.42,462500.0],["2025-07-23",141.93,141.93,138.38,139.75,335700.0],["2025-07-24",138.19,138.19,135.24,135.85,454000.0],["2025-07-25",135.68,135.68,132.62,134.5,383300.0],["2025-07-28",136.12,137.33,134.41,136.21,422100.0],["2025-07-29",137.94,139.3,136.65,137.12,284600.0],["2025-07-30",138.51,138.78,133.81,135.45,271700.0],["2025-07-31",133.33,134.6,129.54,131.77,342400.0],["2025-08-01",128.24,130.34,126.23,128.77,477600.0],["2025-08-04",130.67,133.81,128.19,133.55,459100.0],["2025-08-05",134.37,134.37,119.59,126.76,1071100.0],["2025-08-06",124.57,124.57,120.46,123.76,499700.0],["2025-08-07",126.09,126.26,121.33,124.33,386400.0],["2025-08-08",124.56,127.09,122.35,125.42,306600.0],["2025-08-11",125.68,127.48,124.39,124.82,360000.0],["2025-08-12",126.0,131.26,124.81,130.87,433000.0],["2025-08-13",131.7,134.93,128.96,134.65,430800.0],["2025-08-14",131.7,133.45,129.9,133.14,375500.0],["2025-08-15",133.06,133.22,129.36,130.67,290000.0],["2025-08-18",130.98,132.94,130.43,132.29,173800.0],["2025-08-19",132.18,133.64,131.81,132.51,275900.0],["2025-08-20",131.74,134.23,128.96,133.76,218200.0],["2025-08-21",133.1,135.51,132.26,135.02,209000.0],["2025-08-22",136.0,145.78,135.82,145.12,548200.0],["2025-08-25",144.51,145.13,142.11,142.22,244500.0],["2025-08-26",143.18,144.44,141.7,141.81,425000.0],["2025-08-27",140.9,141.6,139.17,139.66,259700.0],["2025-08-28",140.61,141.76,137.38,137.45,243200.0],["2025-08-29",137.17,137.17,133.42,134.35,250200.0],["2025-09-02",130.0,131.51,127.41,130.29,369800.0],["2025-09-03",130.21,131.35,129.24,131.03,307200.0],["2025-09-04",130.4,135.0,129.46,134.92,173600.0],["2025-09-05",136.9,138.55,134.62,135.48,177000.0],["2025-09-08",136.57,136.57,134.03,134.76,148600.0],["2025-09-09",134.76,136.3,133.71,135.56,198600.0],["2025-09-10",136.0,136.57,131.81,132.22,200200.0],["2025-09-11",133.49,135.66,133.09,135.52,197500.0],["2025-09-12",135.86,135.86,132.94,133.78,150000.0],["2025-09-15",135.0,136.16,134.2,134.53,138600.0],["2025-09-16",135.27,135.87,132.5,134.51,183800.0],["2025-09-17",134.5,141.01,133.07,136.17,245400.0],["2025-09-18",139.99,143.46,139.95,141.29,320500.0],["2025-09-19",141.1,141.32,136.85,137.18,507200.0],["2025-09-22",137.44,139.03,136.49,136.99,174500.0],["2025-09-23",137.14,138.01,133.37,133.51,264500.0],["2025-09-24",133.27,133.92,131.2,132.0,197900.0],["2025-09-25",130.09,131.1,128.15,130.06,168800.0],["2025-09-26",130.14,134.4,128.7,130.64,310800.0],["2025-09-29",131.7,131.88,128.59,128.88,251700.0],["2025-09-30",129.69,131.48,128.79,131.13,239100.0],["2025-10-01",129.53,131.58,129.0,130.79,209700.0],["2025-10-02",132.51,134.14,131.26,133.53,175900.0],["2025-10-03",134.48,137.25,133.56,134.28,205200.0],["2025-10-06",137.44,137.44,133.64,135.13,283800.0],["2025-10-07",135.9,136.9,131.1,131.69,189000.0],["2025-10-08",132.0,135.85,131.09,134.91,193300.0],["2025-10-09",134.99,135.59,131.84,134.06,150000.0],["2025-10-10",133.78,134.04,121.75,122.18,417400.0],["2025-10-13",126.33,130.0,125.45,129.05,218700.0],["2025-10-14",125.14,132.0,125.14,130.79,224900.0],["2025-10-15",133.31,137.39,131.81,137.29,215400.0],["2025-10-16",138.32,138.94,134.92,137.78,214800.0],["2025-10-17",136.5,137.87,135.01,136.11,173000.0],["2025-10-20",137.73,139.88,133.57,137.48,224300.0],["2025-10-21",136.35,136.56,132.75,134.04,236600.0],["2025-10-22",131.18,133.04,129.5,131.87,325700.0],["2025-10-23",130.81,135.0,130.24,134.48,155500.0],["2025-10-24",137.15,137.15,134.26,135.12,168000.0],["2025-10-27",136.02,136.9,133.66,135.15,269500.0],["2025-10-28",134.94,140.37,132.87,136.79,290800.0],["2025-10-29",136.89,137.14,131.13,132.33,242200.0],["2025-10-30",131.94,134.48,130.82,131.74,214100.0],["2025-10-31",131.14,132.65,130.34,131.08,266600.0],["2025-11-03",130.55,131.96,126.38,127.96,493300.0],["2025-11-04",126.8,127.95,120.03,126.77,438300.0],["2025-11-05",127.22,131.42,124.0,129.51,393000.0],["2025-11-06",128.82,133.0,126.76,130.25,423900.0],["2025-11-07",128.09,129.09,124.42,126.42,304500.0],["2025-11-10",128.95,131.5,127.69,130.63,304800.0],["2025-11-11",130.54,130.9,125.59,127.61,335400.0],["2025-11-12",128.51,130.25,126.28,126.95,184900.0],["2025-11-13",126.83,127.93,122.74,123.7,273800.0],["2025-11-14",120.71,123.38,119.81,121.89,212200.0],["2025-11-17",120.61,121.89,116.22,117.42,196600.0],["2025-11-18",117.46,118.98,115.73,116.69,269300.0],["2025-11-19",116.64,119.31,116.64,117.99,315200.0],["2025-11-20",120.53,121.58,115.81,116.08,265800.0],["2025-11-21",116.45,121.52,115.51,120.92,359900.0],["2025-11-24",120.13,123.83,119.81,121.12,291900.0],["2025-11-25",121.36,123.62,120.36,123.5,212300.0],["2025-11-26",123.41,126.68,123.21,126.12,243400.0],["2025-11-28",126.23,128.07,125.83,127.58,136300.0],["2025-12-01",125.64,127.39,125.06,126.64,220900.0],["2025-12-02",127.71,130.79,127.0,129.39,244200.0],["2025-12-03",130.59,137.92,129.45,137.68,253900.0],["2025-12-04",137.46,140.89,136.98,138.74,364000.0],["2025-12-05",139.8,142.94,138.91,141.52,324000.0],["2025-12-08",142.47,143.29,138.0,139.27,269100.0],["2025-12-09",139.36,142.78,138.05,141.39,285300.0],["2025-12-10",141.08,146.62,139.88,145.85,290300.0],["2025-12-11",146.52,146.52,141.99,142.97,272400.0],["2025-12-12",142.0,142.36,135.41,136.39,343400.0],["2025-12-15",136.8,138.06,132.42,134.54,391400.0],["2025-12-16",134.37,136.8,133.33,134.34,279800.0],["2025-12-17",134.37,140.01,131.46,132.46,510100.0],["2025-12-18",134.01,137.06,133.69,134.49,318500.0],["2025-12-19",135.39,137.1,134.3,135.03,401700.0],["2025-12-22",137.35,139.23,135.29,135.84,190400.0],["2025-12-23",134.99,136.73,133.99,135.34,175800.0],["2025-12-24",136.02,136.02,133.55,134.67,82700.0],["2025-12-26",135.15,135.16,133.51,134.38,86300.0],["2025-12-29",134.24,135.6,131.68,132.7,123500.0],["2025-12-30",132.79,135.02,131.61,132.89,178600.0],["2025-12-31",132.89,133.32,129.98,130.7,153400.0],["2026-01-02",132.82,135.8,131.69,131.93,186800.0],["2026-01-05",132.81,139.93,132.32,137.93,208700.0],["2026-01-06",138.12,148.5,135.25,148.5,421100.0],["2026-01-07",146.39,147.0,142.55,144.75,321400.0],["2026-01-08",142.7,147.87,142.0,146.9,212000.0],["2026-01-09",147.0,147.29,143.59,146.09,372100.0],["2026-01-12",144.59,146.55,142.13,145.12,361100.0],["2026-01-13",145.32,149.8,145.0,146.45,300600.0],["2026-01-14",145.09,149.18,144.46,149.05,359500.0],["2026-01-15",150.23,153.91,147.86,152.82,526900.0],["2026-01-16",153.27,154.9,147.58,148.74,406900.0],["2026-01-20",145.59,148.5,143.93,145.41,419400.0],["2026-01-21",148.47,153.79,147.32,151.94,292700.0],["2026-01-22",154.0,157.29,150.74,151.46,311100.0],["2026-01-23",150.4,151.28,144.02,145.35,301000.0],["2026-01-26",144.3,145.11,138.04,140.61,394700.0],["2026-01-27",141.46,142.62,140.0,140.51,165500.0],["2026-01-28",142.51,146.16,141.24,144.24,274400.0],["2026-01-29",144.63,147.01,141.5,146.54,373000.0],["2026-01-30",143.21,145.23,140.51,142.45,320300.0],["2026-02-02",140.49,146.8,139.57,143.42,275000.0],["2026-02-03",143.03,144.0,134.72,136.62,554100.0],["2026-02-04",205.24,207.5,201.7,203.41,8442700.0],["2026-02-05",204.0,206.61,202.81,205.22,2772500.0],["2026-02-06",205.81,208.84,205.53,206.5,1745400.0],["2026-02-09",208.0,208.0,204.84,205.41,1526200.0],["2026-02-10",206.0,207.29,205.87,206.42,1252700.0],["2026-02-11",208.0,208.0,206.3,207.1,1711700.0],["2026-02-12",207.95,207.96,205.65,207.0,1594300.0],["2026-02-13",207.0,207.54,206.27,207.27,919900.0],["2026-02-17",206.95,207.27,205.57,205.69,1077400.0],["2026-02-18",206.41,206.82,205.39,205.45,674900.0],["2026-02-19",205.71,205.86,204.54,204.79,759200.0],["2026-02-20",204.75,205.51,204.18,204.64,738600.0],["2026-02-23",204.91,204.99,204.0,204.2,673800.0],["2026-02-24",204.44,204.96,204.1,204.35,634300.0],["2026-02-25",204.75,204.9,204.07,204.16,575000.0],["2026-02-26",204.31,205.51,204.31,204.72,644500.0],["2026-02-27",204.7,205.41,204.01,204.53,839900.0],["2026-03-02",204.31,205.0,204.02,204.91,1171600.0],["2026-03-03",204.27,205.39,202.71,203.64,1198900.0],["2026-03-04",204.06,204.59,202.61,203.58,856900.0],["2026-03-05",203.21,203.8,202.89,203.25,1384100.0],["2026-03-06",203.02,203.68,202.3,202.7,700900.0],["2026-03-09",202.95,204.06,201.95,203.42,640900.0],["2026-03-10",202.91,204.65,202.5,202.64,469300.0],["2026-03-11",203.06,203.06,201.38,201.7,550200.0],["2026-03-12",201.24,202.66,201.02,202.07,383800.0],["2026-03-13",202.63,203.08,202.03,203.0,391900.0],["2026-03-16",203.87,204.92,203.59,204.68,640900.0],["2026-03-17",204.68,206.96,204.1,206.36,420400.0],["2026-03-18",206.03,206.79,205.1,205.73,425500.0],["2026-03-19",204.3,206.99,204.3,205.78,409200.0],["2026-03-20",205.91,207.37,205.2,206.25,713800.0],["2026-03-23",207.79,208.18,206.0,206.96,327000.0],["2026-03-24",206.36,208.11,206.36,207.19,338300.0],["2026-03-25",207.41,208.0,206.75,207.07,226200.0],["2026-03-26",206.54,207.5,206.32,206.79,175400.0],["2026-03-27",206.71,206.75,205.52,205.93,275900.0],["2026-03-30",206.05,206.72,205.25,205.85,313400.0],["2026-03-31",207.05,208.23,206.57,208.15,291600.0],["2026-04-01",208.44,209.57,207.33,207.71,451200.0],["2026-04-02",206.7,209.31,206.64,209.13,361500.0],["2026-04-06",208.63,209.5,208.25,209.49,166000.0],["2026-04-07",209.17,210.11,208.12,210.0,468400.0],["2026-04-08",211.62,211.67,209.19,210.36,578800.0],["2026-04-09",210.68,210.92,209.97,210.38,313500.0],["2026-04-10",210.5,211.68,210.26,211.22,272900.0],["2026-04-13",210.81,212.19,210.81,211.32,239500.0],["2026-04-14",211.5,212.0,210.95,211.06,313800.0],["2026-04-15",210.81,211.94,210.81,211.88,347000.0],["2026-04-16",211.69,212.43,211.11,212.28,295600.0],["2026-04-17",212.28,213.74,212.1,212.89,275700.0],["2026-04-20",213.45,214.0,212.62,213.94,321700.0],["2026-04-21",213.94,214.93,213.94,214.53,415100.0],["2026-04-22",215.66,216.55,214.0,214.23,413100.0],["2026-04-23",215.0,215.0,213.09,214.52,456000.0],["2026-04-24",213.3,215.74,213.3,215.5,611400.0],["2026-04-27",215.5,215.96,214.2,215.0,549800.0],["2026-04-28",215.0,215.88,214.25,215.71,686100.0],["2026-04-29",215.5,217.33,215.5,217.19,408800.0],["2026-04-30",217.28,217.94,216.53,217.7,559400.0],["2026-05-01",217.0,218.46,216.85,218.24,434000.0],["2026-05-04",217.92,217.99,216.29,217.0,306500.0],["2026-05-05",217.4,218.68,216.84,218.27,482400.0],["2026-05-06",217.0,217.61,215.63,216.54,653200.0],["2026-05-07",216.54,218.13,216.5,217.64,446200.0],["2026-05-08",218.0,218.25,217.13,217.45,231900.0],["2026-05-11",217.35,217.97,216.46,217.21,438400.0],["2026-05-12",217.17,217.34,215.98,216.58,359700.0],["2026-05-13",217.8,217.8,216.58,216.95,488900.0],["2026-05-14",217.0,217.61,216.59,217.31,350100.0],["2026-05-15",215.85,217.2,215.85,216.59,573600.0],["2026-05-18",216.83,217.24,216.48,216.6,340700.0],["2026-05-19",215.33,216.9,215.02,216.46,353700.0],["2026-05-20",217.0,217.25,216.36,216.89,245400.0],["2026-05-21",216.89,217.59,216.73,217.31,271200.0],["2026-05-22",217.4,218.09,217.29,217.5,500100.0],["2026-05-26",217.53,219.17,217.53,219.05,528900.0],["2026-05-27",219.05,219.2,217.93,218.06,376400.0],["2026-05-28",218.12,218.47,217.98,218.41,218900.0],["2026-05-29",218.41,218.41,216.77,217.6,657400.0],["2026-06-01",217.42,218.86,217.21,217.88,262700.0],["2026-06-02",217.97,219.0,217.89,218.75,257100.0],["2026-06-03",218.85,219.46,218.56,219.13,359600.0],["2026-06-04",218.94,219.68,218.64,219.0,263300.0],["2026-06-05",218.89,219.2,217.68,218.11,530300.0],["2026-06-08",218.95,219.13,217.8,218.2,280000.0],["2026-06-09",219.09,219.53,217.03,218.8,949000.0],["2026-06-10",217.96,218.36,217.1,217.88,431600.0],["2026-06-11",218.08,219.38,217.21,218.9,337100.0],["2026-06-12",218.7,219.67,218.04,219.51,210700.0],["2026-06-15",219.75,220.9,218.83,220.34,351100.0],["2026-06-16",220.0,220.35,218.84,219.5,238500.0],["2026-06-17",219.72,219.72,218.31,218.61,1003900.0],["2026-06-18",219.83,220.25,218.51,219.75,735000.0],["2026-06-22",220.0,220.0,219.28,219.78,374200.0],["2026-06-23",218.59,219.71,218.5,218.72,297500.0],["2026-06-24",218.73,219.52,217.46,218.0,500200.0],["2026-06-25",218.62,218.85,216.69,217.95,581900.0],["2026-06-26",217.88,219.57,216.51,218.42,2075800.0],["2026-06-29",218.84,219.36,217.05,219.03,317200.0],["2026-06-30",219.22,219.69,217.25,218.56,436000.0],["2026-07-01",218.04,219.28,217.4,218.38,1329400.0],["2026-07-02",218.2,218.55,217.47,218.22,623200.0],["2026-07-06",217.95,218.735,217.13,217.57,405187.120776],["2026-07-07",217.3,218.18,217.3,217.8,210550.757946],["2026-07-08",217.53,219.33,217.31,218.32,217414.495889],["2026-07-09",219,219.02,218.1325,218.68,205793.282153],["2026-07-10",218.68,219.19,218.47,218.63,384442.153319],["2026-07-13",218.66,219.105,218.1,218.75,175063.2302],["2026-07-14",219.47,219.47,217.55,218,238794.576241],["2026-07-15",217.8,218.86,217.8,218.19,275332.939906],["2026-07-16",218.07,218.68,217.98,218.37,364068.770584],["2026-07-17",217.4,218.27,217.3,217.47,355788.7709],["2026-07-20",217.685,217.97,217.25,217.36,292349.672279],["2026-07-21",217.89,218.095,217.235,217.4,247908.982672],["2026-07-22",217.94,217.94,217.01,217.17,365162.152849],["2026-07-23",217,217.55,216.025,216.76,405395.939516],["2026-07-24",217.22,217.43,216.66,216.88,219213.078389],["2026-07-27",217.8,217.8,216.82,217.29,218392.43923],["2026-07-28",217,218.25,216.68,217.25,394625.557234],["2026-07-29",217.5,217.81,216.25,216.44,399632.583499],["2026-07-30",217.24,218.29,216.34,216.93,311543.335362],["2026-07-31",217.21,218.18,216.85,217.5,280133.334957],["2026-08-03",217.84,218.49,217.8,218,182081.661242],["2026-08-04",218.15,219.23,217.795,218.39,173707.529207],["2026-08-05",218.9,218.9,217.93,218.23,189402.788133],["2026-08-06",218.4,219.745,218.4,218.47,165439.935527],["2026-08-07",218.65,219.42,218.625,219.21,166706.371115],["2026-08-10",219.21,219.21,218.325,218.56,32406.534927],["2026-08-11",218.6,219.24,218.11,218.94,175604.833111],["2026-08-12",218.32,219.45,218.24,218.83,259169.470555],["2026-08-13",219.15,219.2,217.77,218.3,238648.748718],["2026-08-14",218.21,218.87,218.2,218.41,238726.94269],["2026-08-17",218.68,219.48,218.55,219.29,271094.804903],["2026-08-18",218.93,219.3,218.5,219,213838.224157],["2026-08-19",219.4,219.4,218.69,218.92,345126.241647],["2026-08-20",219,219.11,217.79,218.1,395151.315404],["2026-08-21",218.65,218.69,217.845,218,430328.852245],["2026-08-24",218,218.3391,217.61,218.08,275710.571398],["2026-08-25",218.26,218.645,217.845,218.37,339712.388421],["2026-08-26",218.49,219.1,218.26,218.83,152844.225966],["2026-08-27",218.7,219.06,218.4483,218.95,206422.083996],["2026-08-28",219.2,219.2,218.48,218.54,246463.772316],["2026-08-31",218.98,219.2,218.19,219.05,424033.171493],["2026-09-01",218.63,219.33,218.63,219.12,324667.203823],["2026-09-02",219,220.46,219,220.23,610484.524946],["2026-09-03",220,220.83,220,220.71,362682.172084],["2026-09-04",222.49,222.49,219.945,220.58,346561.13716],["2026-09-08",221,221,219.92,220,206710.407592],["2026-09-09",220.3,220.3,219.202,219.82,169711.384165],["2026-09-10",219.81,219.845,216.88,219.15,503697.593098],["2026-09-11",219.36,220.51,219.1,220.33,126544.812517],["2026-09-14",219.25,219.96,219,219.28,315006.207461]]}