{"t":"TDY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-11-23",8.4375,8.4375,8.4375,8.4375,60000.0],["1999-11-24",8.4375,10.6875,8.4375,10.5,917700.0],["1999-11-26",10.5,10.5,10.5,10.5,32700.0],["1999-11-29",10.625,10.625,9.25,9.25,511000.0],["1999-11-30",9.375,9.375,8.5,8.8125,2424000.0],["1999-12-01",9.0,10.5,9.0,9.625,462000.0],["1999-12-02",10.0,10.0,9.25,9.375,799500.0],["1999-12-03",9.5,9.625,9.3125,9.4375,292300.0],["1999-12-06",9.375,9.6875,9.1875,9.25,239100.0],["1999-12-07",9.1875,9.25,8.875,8.9375,753300.0],["1999-12-08",9.0625,9.625,8.9375,9.0,294100.0],["1999-12-09",9.0,9.0,8.0625,8.375,801700.0],["1999-12-10",8.1875,8.3125,8.0625,8.0625,574400.0],["1999-12-13",8.0625,8.125,7.9375,7.9375,748300.0],["1999-12-14",7.9375,8.0,7.8125,7.9375,84700.0],["1999-12-15",7.9375,8.375,7.875,8.0625,275500.0],["1999-12-16",8.1875,8.5,8.1875,8.3125,150900.0],["1999-12-17",8.3125,8.5,8.3125,8.375,178700.0],["1999-12-20",8.375,8.625,8.3125,8.4375,369700.0],["1999-12-21",8.6875,8.6875,8.375,8.375,86900.0],["1999-12-22",9.125,9.125,8.625,8.75,521400.0],["1999-12-23",8.75,9.1875,8.75,8.875,148600.0],["1999-12-27",8.875,9.25,8.875,9.0,57400.0],["1999-12-28",8.9375,9.1875,8.75,9.1875,262700.0],["1999-12-29",9.25,9.625,9.1875,9.375,233600.0],["1999-12-30",9.6875,10.125,8.875,9.25,1056000.0],["1999-12-31",9.25,9.75,9.25,9.4375,263000.0],["2000-01-03",9.5625,9.625,9.3125,9.375,315400.0],["2000-01-04",9.375,9.375,8.9375,9.125,444300.0],["2000-01-05",9.0625,9.6875,9.0625,9.5,109100.0],["2000-01-06",9.625,9.625,9.125,9.25,120700.0],["2000-01-07",9.5625,9.625,9.375,9.5625,222100.0],["2000-01-10",9.5625,9.8125,9.5,9.75,97500.0],["2000-01-11",9.5,9.5625,9.125,9.375,290600.0],["2000-01-12",9.375,9.5,9.3125,9.375,60300.0],["2000-01-13",9.25,9.375,9.1875,9.25,82400.0],["2000-01-14",9.25,9.625,9.1875,9.5625,36100.0],["2000-01-18",9.5625,9.875,9.4375,9.625,72300.0],["2000-01-19",9.75,10.0,9.5625,9.6875,429300.0],["2000-01-20",9.6875,9.75,9.25,9.4375,21800.0],["2000-01-21",9.375,9.75,9.375,9.75,16100.0],["2000-01-24",9.9375,10.0,9.625,9.625,122900.0],["2000-01-25",9.75,9.8125,9.5,9.5625,40200.0],["2000-01-26",9.6875,9.875,9.5625,9.5625,65500.0],["2000-01-27",9.6875,10.0625,9.6875,9.6875,112700.0],["2000-01-28",9.8125,9.9375,9.25,9.25,247000.0],["2000-01-31",9.375,9.4375,9.1875,9.25,128200.0],["2000-02-01",9.1875,9.375,9.1875,9.25,62400.0],["2000-02-02",9.375,9.5,9.1875,9.1875,124500.0],["2000-02-03",9.1875,9.1875,9.0,9.1875,291200.0],["2000-02-04",9.4375,9.4375,9.0,9.0,63800.0],["2000-02-07",9.1875,9.1875,8.875,8.9375,29300.0],["2000-02-08",8.9375,9.125,8.875,9.0,107800.0],["2000-02-09",9.0,9.125,8.9375,8.9375,152600.0],["2000-02-10",9.0625,9.0625,8.75,8.75,87200.0],["2000-02-11",8.875,8.9375,8.6875,8.6875,57000.0],["2000-02-14",8.8125,8.8125,8.625,8.625,37400.0],["2000-02-15",8.625,9.0,8.625,8.9375,101400.0],["2000-02-16",8.875,9.0,8.8125,8.8125,283000.0],["2000-02-17",8.9375,9.125,8.8125,9.0,563600.0],["2000-02-18",8.9375,10.25,8.75,9.1875,402600.0],["2000-02-22",9.375,9.75,9.3125,9.5,255200.0],["2000-02-23",9.625,9.6875,8.75,9.0,374500.0],["2000-02-24",9.125,9.375,8.875,8.875,128000.0],["2000-02-25",9.125,9.125,8.8125,8.8125,111600.0],["2000-02-28",8.9375,9.4375,8.75,8.875,208900.0],["2000-02-29",9.0,9.0,8.6875,8.6875,118000.0],["2000-03-01",8.6875,8.9375,8.5625,8.5625,80000.0],["2000-03-02",8.5,8.6875,8.5,8.5,88300.0],["2000-03-03",8.625,8.9375,8.5625,8.875,26800.0],["2000-03-06",8.8125,9.125,8.8125,9.0,76600.0],["2000-03-07",9.0625,9.125,8.625,8.625,50400.0],["2000-03-08",8.625,8.8125,8.375,8.8125,166200.0],["2000-03-09",8.9375,9.0,8.625,9.0,152400.0],["2000-03-10",9.125,9.375,8.75,9.3125,725500.0],["2000-03-13",9.4375,10.4375,8.875,10.1875,250400.0],["2000-03-14",10.5,11.625,10.5,10.8125,435100.0],["2000-03-15",10.9375,11.0,10.625,10.625,137200.0],["2000-03-16",11.0,11.0625,10.75,10.9375,440900.0],["2000-03-17",11.0,12.875,11.0,12.375,926200.0],["2000-03-20",13.0,13.4375,12.625,13.0625,717400.0],["2000-03-21",13.4375,13.875,12.75,13.625,527500.0],["2000-03-22",13.625,13.75,12.5625,13.5625,437100.0],["2000-03-23",13.5,13.75,13.0,13.625,496700.0],["2000-03-24",13.9375,15.9375,13.75,15.6875,585900.0],["2000-03-27",16.5,18.5625,16.1875,18.375,1053800.0],["2000-03-28",19.5625,28.5,18.5,26.0,1939100.0],["2000-03-29",24.9375,24.9375,18.5,18.75,2304600.0],["2000-03-30",18.25,19.0,16.0,19.0,808500.0],["2000-03-31",18.25,19.125,16.5,18.5,580600.0],["2000-04-03",17.5,17.625,15.5,15.8125,455200.0],["2000-04-04",15.75,15.75,13.375,14.875,775200.0],["2000-04-05",14.875,16.875,14.375,16.0,387000.0],["2000-04-06",16.25,16.625,15.125,15.8125,311000.0],["2000-04-07",16.1875,16.5,15.8125,15.9375,238000.0],["2000-04-10",16.4375,16.4375,15.75,15.875,153100.0],["2000-04-11",15.8125,16.0625,15.375,15.625,89000.0],["2000-04-12",15.8125,15.9375,15.25,15.5625,195500.0],["2000-04-13",15.625,16.8125,15.625,16.1875,128900.0],["2000-04-14",16.3125,16.3125,13.75,13.875,254100.0],["2000-04-17",13.75,14.9375,13.3125,14.625,248600.0],["2000-04-18",15.125,17.25,15.125,16.5625,254600.0],["2000-04-19",16.5625,17.25,16.5625,17.125,194000.0],["2000-04-20",17.0,17.125,16.5625,17.0625,78300.0],["2000-04-24",17.0625,18.0,16.4375,17.8125,174200.0],["2000-04-25",17.9375,19.8125,17.9375,19.1875,206800.0],["2000-04-26",19.1875,20.0,18.6875,19.625,141700.0],["2000-04-27",19.1875,19.1875,17.375,18.125,345400.0],["2000-04-28",18.25,18.375,16.5,17.5,183600.0],["2000-05-01",17.4375,18.1875,17.375,18.0625,110900.0],["2000-05-02",18.0,18.5625,17.9375,18.125,110600.0],["2000-05-03",17.875,18.0,17.0,18.0,186600.0],["2000-05-04",17.5,18.125,17.3125,18.125,88200.0],["2000-05-05",18.375,18.8125,18.25,18.6875,95300.0],["2000-05-08",18.6875,18.6875,18.125,18.3125,68300.0],["2000-05-09",18.5625,19.0625,18.5,18.875,240900.0],["2000-05-10",18.625,18.75,17.3125,17.625,95100.0],["2000-05-11",17.875,18.0,17.5,17.6875,40800.0],["2000-05-12",17.5625,18.0,17.5,17.5,48100.0],["2000-05-15",17.5,17.5625,16.25,16.375,88600.0],["2000-05-16",16.5,16.625,15.625,16.0,140100.0],["2000-05-17",16.0,16.125,15.0,15.1875,180700.0],["2000-05-18",15.125,15.125,14.1875,14.25,167700.0],["2000-05-19",14.3125,14.5,13.625,13.875,356700.0],["2000-05-22",13.875,13.875,12.75,13.125,100400.0],["2000-05-23",13.25,13.625,12.9375,13.0625,70400.0],["2000-05-24",12.5,12.5,10.75,11.5,357200.0],["2000-05-25",11.875,13.375,11.875,12.875,150600.0],["2000-05-26",13.0,13.125,12.25,12.6875,77300.0],["2000-05-30",13.0,16.0,13.0,16.0,74100.0],["2000-05-31",13.6875,15.8125,13.6875,15.8125,51200.0],["2000-06-01",14.5625,15.0,14.5,14.875,89500.0],["2000-06-02",14.875,15.125,14.5,14.5,83800.0],["2000-06-05",14.625,14.625,14.0625,14.3125,50800.0],["2000-06-06",14.0,14.4375,13.25,13.4375,89600.0],["2000-06-07",13.375,15.625,13.375,14.4375,137700.0],["2000-06-08",14.4375,14.4375,13.5625,13.6875,75800.0],["2000-06-09",13.8125,13.9375,13.4375,13.5,86200.0],["2000-06-12",13.625,14.0,13.4375,13.5,153500.0],["2000-06-13",13.75,13.8125,13.4375,13.75,138800.0],["2000-06-14",13.75,13.75,13.3125,13.3125,58600.0],["2000-06-15",13.3125,13.5,13.0625,13.1875,33600.0],["2000-06-16",13.0625,13.5625,13.0625,13.5,92400.0],["2000-06-19",13.8125,13.875,13.5,13.625,48100.0],["2000-06-20",13.75,13.75,13.5,13.5625,32800.0],["2000-06-21",14.0,14.0,13.625,13.875,140000.0],["2000-06-22",14.125,16.5,14.0625,16.0,267500.0],["2000-06-23",16.0,16.375,15.5,15.9375,136500.0],["2000-06-26",15.5,16.875,15.5,16.875,125800.0],["2000-06-27",16.3125,18.375,16.1875,17.625,190900.0],["2000-06-28",17.5,18.75,17.375,18.75,123600.0],["2000-06-29",17.4375,19.125,17.4375,19.125,309700.0],["2000-06-30",19.0625,19.5,16.75,18.875,447600.0],["2000-07-03",17.125,18.6875,17.0,18.6875,54200.0],["2000-07-05",17.5,17.875,17.1875,17.5,80400.0],["2000-07-06",16.8125,17.0,16.5,16.8125,73300.0],["2000-07-07",16.8125,17.1875,16.8125,17.0625,39000.0],["2000-07-10",16.9375,17.5,16.9375,17.125,36700.0],["2000-07-11",17.125,17.4375,17.0,17.25,129600.0],["2000-07-12",17.3125,17.625,17.3125,17.5,79000.0],["2000-07-13",17.5,17.6875,17.3125,17.5625,96400.0],["2000-07-14",17.75,17.75,17.25,17.375,104300.0],["2000-07-17",17.4375,17.4375,17.1875,17.3125,51100.0],["2000-07-18",17.25,18.125,17.25,17.9375,98200.0],["2000-07-19",17.9375,18.0,17.5625,17.625,57800.0],["2000-07-20",17.625,19.25,17.625,18.9375,131700.0],["2000-07-21",18.5625,19.0625,18.4375,18.9375,81800.0],["2000-07-24",19.0,19.125,18.75,18.9375,67400.0],["2000-07-25",18.875,18.9375,18.625,18.9375,32700.0],["2000-07-26",18.875,21.5625,18.6875,21.5625,191600.0],["2000-07-27",20.875,20.875,19.8125,19.875,117000.0],["2000-07-28",20.0,20.25,19.875,20.0,97700.0],["2000-07-31",20.0,20.0,19.5625,19.75,111000.0],["2000-08-01",19.9375,19.9375,18.25,18.8125,77000.0],["2000-08-02",18.75,19.25,18.375,19.25,41800.0],["2000-08-03",19.25,19.25,17.9375,18.25,147800.0],["2000-08-04",15.5,16.125,14.6875,15.25,531300.0],["2000-08-07",15.25,17.0,14.875,16.75,255200.0],["2000-08-08",16.6875,16.75,16.25,16.625,62700.0],["2000-08-09",16.75,19.75,16.75,19.25,708100.0],["2000-08-10",19.0,20.5625,18.5,19.25,348200.0],["2000-08-11",19.0,20.25,19.0,19.5,267900.0],["2000-08-14",19.375,20.0,19.375,19.5625,41400.0],["2000-08-15",19.5625,19.5625,18.5,19.25,84100.0],["2000-08-16",18.625,19.875,18.1875,19.75,63800.0],["2000-08-17",20.5,20.9375,20.3125,20.4375,2349500.0],["2000-08-18",20.25,20.25,19.625,20.125,562900.0],["2000-08-21",20.375,20.375,19.875,19.9375,353000.0],["2000-08-22",19.9375,19.9375,19.5,19.75,581800.0],["2000-08-23",19.75,19.75,19.5,19.5,181200.0],["2000-08-24",19.5,20.375,19.5,20.1875,339300.0],["2000-08-25",20.1875,20.25,19.625,19.625,153500.0],["2000-08-28",19.5625,19.6875,19.0,19.0,782200.0],["2000-08-29",19.0,20.125,19.0,20.0,193700.0],["2000-08-30",19.125,20.25,19.125,20.0625,138000.0],["2000-08-31",20.125,20.25,19.75,20.125,286900.0],["2000-09-01",20.0,23.25,19.8125,22.4375,440300.0],["2000-09-05",22.1875,22.25,21.25,21.9375,271600.0],["2000-09-06",22.1875,22.1875,21.125,21.3125,147400.0],["2000-09-07",21.3125,23.125,21.125,23.125,219700.0],["2000-09-08",23.0,27.0,22.625,25.9375,1356600.0],["2000-09-11",26.375,30.0,25.9375,27.75,1676100.0],["2000-09-12",29.0,30.5625,28.75,30.125,1056900.0],["2000-09-13",29.375,30.0,28.25,28.5,510100.0],["2000-09-14",28.75,30.0,27.75,28.875,572100.0],["2000-09-15",28.75,28.9375,28.125,28.875,219500.0],["2000-09-18",28.875,28.875,25.5,26.0625,628200.0],["2000-09-19",26.0625,26.0625,23.875,24.4375,478000.0],["2000-09-20",24.1875,26.25,24.125,25.875,361100.0],["2000-09-21",26.0,27.5,26.0,27.1875,436800.0],["2000-09-22",26.6875,26.875,23.5,25.5625,518000.0],["2000-09-25",25.75,27.0,25.375,26.1875,228300.0],["2000-09-26",27.0,28.25,26.75,27.625,291900.0],["2000-09-27",28.125,28.75,27.5,27.75,260000.0],["2000-09-28",27.5,28.5,26.625,28.5,206700.0],["2000-09-29",28.625,29.125,28.25,29.125,244900.0],["2000-10-02",29.0,29.0625,25.25,25.3125,212200.0],["2000-10-03",25.4375,25.75,24.0,24.5,225400.0],["2000-10-04",24.625,25.3125,23.625,24.9375,400000.0],["2000-10-05",25.0625,25.875,24.125,24.375,312000.0],["2000-10-06",24.25,24.375,22.25,23.4375,336400.0],["2000-10-09",23.4375,23.4375,22.625,23.4375,78000.0],["2000-10-10",23.4375,24.75,23.0,23.1875,144300.0],["2000-10-11",22.8125,22.8125,19.875,21.25,620200.0],["2000-10-12",22.0,22.375,20.625,21.1875,277200.0],["2000-10-13",21.125,23.75,21.125,23.625,199300.0],["2000-10-16",23.75,24.875,23.0,23.25,182300.0],["2000-10-17",23.5,23.8125,21.875,22.25,186600.0],["2000-10-18",22.1875,24.25,21.875,22.6875,307800.0],["2000-10-19",23.0625,25.0,22.75,25.0,121300.0],["2000-10-20",25.0,28.25,24.875,27.5,514400.0],["2000-10-23",28.125,28.6875,26.3125,26.3125,197700.0],["2000-10-24",26.3125,26.6875,25.25,25.25,45400.0],["2000-10-25",24.5,24.875,22.75,23.5,294800.0],["2000-10-26",23.75,24.375,22.0,23.0,230800.0],["2000-10-27",23.0,23.6875,22.75,23.0,77300.0],["2000-10-30",22.875,23.5,22.375,23.125,96200.0],["2000-10-31",23.125,25.375,23.125,25.0625,152600.0],["2000-11-01",24.625,26.75,24.625,25.75,104400.0],["2000-11-02",25.6875,26.5,25.25,25.8125,129200.0],["2000-11-03",26.0,26.875,26.0,26.5,149300.0],["2000-11-06",26.5,26.625,26.0,26.0,73400.0],["2000-11-07",26.25,27.125,25.75,26.9375,94900.0],["2000-11-08",26.875,27.125,25.25,25.25,101500.0],["2000-11-09",25.0,25.5,23.875,24.5,85400.0],["2000-11-10",24.25,24.5,23.125,23.75,97900.0],["2000-11-13",23.5,23.9375,22.625,23.9375,90900.0],["2000-11-14",24.0,25.0,24.0,25.0,70600.0],["2000-11-15",24.9375,25.6875,24.9375,25.625,86100.0],["2000-11-16",25.875,26.375,25.875,26.1875,198000.0],["2000-11-17",26.4375,26.4375,25.6875,25.9375,111200.0],["2000-11-20",25.6875,25.875,24.75,25.0,84500.0],["2000-11-21",24.875,24.875,24.25,24.6875,55900.0],["2000-11-22",24.6875,24.6875,24.0,24.25,55500.0],["2000-11-24",24.5,24.625,24.3125,24.375,48000.0],["2000-11-27",24.5,24.75,22.375,22.375,76000.0],["2000-11-28",22.125,22.1875,20.625,21.125,167400.0],["2000-11-29",21.375,21.5,20.8125,20.8125,175100.0],["2000-11-30",20.8125,20.8125,17.625,19.25,324300.0],["2000-12-01",19.25,20.5,18.75,19.75,155200.0],["2000-12-04",19.875,20.0,19.1875,19.5,86900.0],["2000-12-05",19.5,21.875,19.5,21.875,320400.0],["2000-12-06",21.625,22.0,20.125,20.375,183000.0],["2000-12-07",20.5,21.125,20.125,20.75,81700.0],["2000-12-08",21.0,22.375,21.0,21.875,101300.0],["2000-12-11",21.75,23.625,21.75,23.25,126500.0],["2000-12-12",23.0,24.0625,23.0,23.3125,111800.0],["2000-12-13",23.375,23.75,23.1875,23.5625,103600.0],["2000-12-14",23.4375,23.875,22.9375,23.875,55300.0],["2000-12-15",23.625,23.625,21.4375,22.9375,116800.0],["2000-12-18",22.5625,23.0,22.3125,22.875,63500.0],["2000-12-19",23.0,23.0,20.75,20.75,91000.0],["2000-12-20",20.25,20.25,18.0625,18.25,140700.0],["2000-12-21",18.0,19.5,17.0,19.25,163500.0],["2000-12-22",19.25,20.125,19.25,19.9375,58200.0],["2000-12-26",19.9375,20.4375,18.1875,19.1875,103000.0],["2000-12-27",19.3125,19.375,18.75,18.8125,136500.0],["2000-12-28",19.1875,21.75,19.1875,21.125,91200.0],["2000-12-29",21.1875,23.75,21.1875,23.625,223600.0],["2001-01-02",23.25,23.25,19.625,19.75,138100.0],["2001-01-03",19.75,21.125,19.3125,20.75,257800.0],["2001-01-04",20.5,21.75,20.3125,20.75,257100.0],["2001-01-05",20.875,20.875,17.75,18.4375,176400.0],["2001-01-08",18.6875,18.8125,15.625,17.0,381800.0],["2001-01-09",17.0,17.25,16.0,16.875,389500.0],["2001-01-10",16.875,18.125,16.1875,18.0,328300.0],["2001-01-11",17.875,18.25,17.3125,18.125,315400.0],["2001-01-12",18.0,18.25,17.75,18.0625,271900.0],["2001-01-16",18.125,18.625,17.875,18.125,244300.0],["2001-01-17",18.625,20.125,18.625,19.875,594800.0],["2001-01-18",19.875,19.875,18.5,18.5625,157000.0],["2001-01-19",18.6875,19.125,17.5,18.75,370800.0],["2001-01-22",19.125,19.375,18.75,18.875,147300.0],["2001-01-23",18.625,19.0,18.4375,19.0,84500.0],["2001-01-24",19.125,20.3125,19.125,20.0,372800.0],["2001-01-25",20.5,20.5,18.9375,19.1875,110900.0],["2001-01-26",19.5625,20.0,18.5,18.625,69600.0],["2001-01-29",17.75,18.5,17.75,18.4,170700.0],["2001-01-30",18.8,19.24,18.66,19.0,124500.0],["2001-01-31",19.1,19.75,19.0,19.0,216300.0],["2001-02-01",18.8,19.32,18.75,18.98,179000.0],["2001-02-02",18.75,19.28,18.75,18.99,126700.0],["2001-02-05",18.9,18.98,18.4,18.71,54100.0],["2001-02-06",18.81,19.5,18.5,19.45,110000.0],["2001-02-07",19.2,19.3,18.75,19.0,272000.0],["2001-02-08",18.75,19.0,18.53,18.95,80400.0],["2001-02-09",18.95,18.95,18.0,18.09,39600.0],["2001-02-12",18.25,19.95,18.15,19.51,153700.0],["2001-02-13",19.35,19.9,19.2,19.4,116500.0],["2001-02-14",19.4,19.7,18.88,19.66,46200.0],["2001-02-15",19.85,20.85,19.81,20.85,154000.0],["2001-02-16",20.6,20.6,19.5,20.12,111400.0],["2001-02-20",20.12,20.12,19.0,19.39,92700.0],["2001-02-21",20.0,20.4,18.8,19.66,125600.0],["2001-02-22",19.5,20.0,19.4,19.7,227800.0],["2001-02-23",16.0,16.1,14.0,14.3,1025700.0],["2001-02-26",14.4,14.5,13.6,14.09,1021300.0],["2001-02-27",13.9,14.15,13.9,14.05,207200.0],["2001-02-28",13.95,14.2,13.0,13.06,283000.0],["2001-03-01",13.06,13.73,13.0,13.73,218600.0],["2001-03-02",13.8,14.75,13.6,14.5,205200.0],["2001-03-05",14.5,14.8,14.21,14.27,60600.0],["2001-03-06",14.37,14.5,14.1,14.1,86400.0],["2001-03-07",14.25,14.41,14.15,14.2,228200.0],["2001-03-08",14.3,14.3,13.8,14.01,143600.0],["2001-03-09",14.0,14.09,13.8,13.85,109600.0],["2001-03-12",13.85,13.9,13.0,13.0,93400.0],["2001-03-13",13.0,13.25,13.0,13.15,155000.0],["2001-03-14",13.15,13.15,12.75,12.85,67900.0],["2001-03-15",12.95,13.7,12.87,13.29,129100.0],["2001-03-16",13.54,13.54,12.8,13.15,103200.0],["2001-03-19",12.9,13.01,12.57,12.99,163900.0],["2001-03-20",13.0,13.09,12.75,12.85,144200.0],["2001-03-21",12.35,12.35,11.89,12.19,222100.0],["2001-03-22",11.95,13.15,11.95,13.1,153300.0],["2001-03-23",13.11,14.35,13.06,13.94,109800.0],["2001-03-26",14.4,14.9,14.0,14.14,101000.0],["2001-03-27",14.09,14.4,13.9,14.2,66300.0],["2001-03-28",14.2,14.25,13.23,13.41,109800.0],["2001-03-29",13.5,13.6,13.22,13.45,93200.0],["2001-03-30",13.55,14.35,13.2,14.0,228500.0],["2001-04-02",14.1,14.1,12.8,13.26,73500.0],["2001-04-03",13.16,13.16,12.8,13.04,107200.0],["2001-04-04",13.0,13.02,12.65,12.85,69300.0],["2001-04-05",13.05,14.85,12.95,14.1,90600.0],["2001-04-06",14.0,14.0,12.9,12.9,278400.0],["2001-04-09",13.0,13.75,12.9,13.35,134800.0],["2001-04-10",13.55,13.69,13.2,13.5,369700.0],["2001-04-11",14.1,14.3,13.5,13.52,106700.0],["2001-04-12",13.52,13.8,13.44,13.6,69700.0],["2001-04-16",13.7,13.7,13.4,13.57,83100.0],["2001-04-17",13.56,13.59,12.88,13.0,78100.0],["2001-04-18",13.16,13.65,12.96,13.15,267500.0],["2001-04-19",13.21,13.36,13.01,13.35,505100.0],["2001-04-20",13.45,13.88,13.3,13.3,194300.0],["2001-04-23",13.31,13.55,13.12,13.25,743000.0],["2001-04-24",13.25,13.44,13.02,13.3,115500.0],["2001-04-25",13.3,13.7,12.9,13.14,362200.0],["2001-04-26",13.2,13.49,13.18,13.3,506700.0],["2001-04-27",13.4,13.6,13.04,13.25,316300.0],["2001-04-30",13.2,13.5,12.76,13.15,133700.0],["2001-05-01",13.2,13.22,13.0,13.15,81500.0],["2001-05-02",13.18,13.4,12.9,13.14,188900.0],["2001-05-03",13.21,13.3,12.9,12.9,70400.0],["2001-05-04",12.91,13.3,12.78,13.3,98500.0],["2001-05-07",13.3,13.43,13.1,13.25,175600.0],["2001-05-08",13.4,13.75,13.39,13.74,333200.0],["2001-05-09",13.75,14.9,13.7,14.87,288800.0],["2001-05-10",14.77,15.5,14.68,15.44,177500.0],["2001-05-11",15.69,16.0,15.44,15.7,248800.0],["2001-05-14",15.7,15.7,15.37,15.53,97600.0],["2001-05-15",15.63,16.6,15.47,16.21,167000.0],["2001-05-16",16.2,17.95,16.0,17.95,403400.0],["2001-05-17",17.65,17.75,17.3,17.59,146000.0],["2001-05-18",17.34,17.71,17.34,17.71,132700.0],["2001-05-21",17.71,18.0,17.58,17.99,83300.0],["2001-05-22",18.0,19.75,17.98,19.4,231100.0],["2001-05-23",19.4,19.49,17.9,17.9,94800.0],["2001-05-24",17.9,17.95,17.25,17.5,55500.0],["2001-05-25",17.5,17.69,17.3,17.51,161900.0],["2001-05-29",17.3,17.35,17.05,17.05,41400.0],["2001-05-30",17.02,17.02,16.35,16.55,89400.0],["2001-05-31",16.65,16.75,16.5,16.5,235900.0],["2001-06-01",16.59,16.71,16.39,16.49,139900.0],["2001-06-04",16.49,16.82,16.38,16.82,67000.0],["2001-06-05",16.82,17.0,16.75,16.8,68600.0],["2001-06-06",16.85,17.5,16.8,17.24,59900.0],["2001-06-07",17.15,17.3,16.81,17.01,52600.0],["2001-06-08",17.0,17.0,16.77,16.81,39600.0],["2001-06-11",16.81,17.1,16.5,16.65,52000.0],["2001-06-12",16.65,17.24,16.55,17.24,46100.0],["2001-06-13",17.24,17.64,17.2,17.64,64500.0],["2001-06-14",17.6,17.64,16.59,16.6,93800.0],["2001-06-15",17.0,17.0,16.35,16.75,70200.0],["2001-06-18",16.76,16.9,15.75,15.81,35900.0],["2001-06-19",15.91,16.2,14.72,15.32,95000.0],["2001-06-20",15.15,15.64,14.9,15.54,80300.0],["2001-06-21",15.54,15.66,15.2,15.2,67600.0],["2001-06-22",15.1,15.4,14.6,14.61,62500.0],["2001-06-25",14.6,14.7,13.75,13.75,135200.0],["2001-06-26",13.76,15.28,13.75,15.11,147700.0],["2001-06-27",15.11,15.28,15.0,15.25,42600.0],["2001-06-28",15.25,15.3,15.16,15.3,51600.0],["2001-06-29",15.3,15.95,15.15,15.2,130800.0],["2001-07-02",15.4,15.44,14.8,14.8,39400.0],["2001-07-03",14.81,15.1,14.55,14.85,49500.0],["2001-07-05",14.86,15.35,14.85,15.08,61100.0],["2001-07-06",15.0,15.0,14.3,14.6,52800.0],["2001-07-09",14.55,14.65,14.2,14.58,76500.0],["2001-07-10",14.75,14.9,13.59,13.6,74700.0],["2001-07-11",13.65,13.82,13.5,13.64,79600.0],["2001-07-12",13.71,14.07,13.71,14.0,59600.0],["2001-07-13",13.99,14.1,13.8,13.95,63500.0],["2001-07-16",13.85,13.95,13.5,13.65,119400.0],["2001-07-17",13.7,13.7,13.36,13.4,67200.0],["2001-07-18",13.39,13.39,13.07,13.18,80200.0],["2001-07-19",13.18,13.18,12.72,13.08,138200.0],["2001-07-20",13.08,13.15,12.94,13.0,175400.0],["2001-07-23",13.0,13.09,12.9,12.95,170300.0],["2001-07-24",13.0,13.15,12.85,13.09,115500.0],["2001-07-25",13.0,13.17,12.85,13.01,75500.0],["2001-07-26",13.0,13.0,12.86,12.99,98000.0],["2001-07-27",12.7,13.0,12.6,13.0,123000.0],["2001-07-30",13.0,13.21,13.0,13.15,359000.0],["2001-07-31",13.25,13.98,13.21,13.7,276200.0],["2001-08-01",13.75,14.43,13.64,14.01,81800.0],["2001-08-02",14.11,14.85,14.11,14.55,92000.0],["2001-08-03",14.52,14.95,14.52,14.85,93700.0],["2001-08-06",14.95,15.12,14.8,15.0,87400.0],["2001-08-07",15.0,15.25,14.92,15.24,58100.0],["2001-08-08",15.15,15.15,14.9,15.01,91900.0],["2001-08-09",14.9,14.9,14.05,14.52,46900.0],["2001-08-10",14.28,14.5,13.8,14.1,87500.0],["2001-08-13",14.09,14.28,13.8,14.12,70500.0],["2001-08-14",14.05,14.95,14.0,14.46,66400.0],["2001-08-15",14.47,14.7,14.26,14.4,53600.0],["2001-08-16",14.4,14.7,14.21,14.5,62700.0],["2001-08-17",14.5,15.04,14.4,14.85,71300.0],["2001-08-20",14.8,15.09,14.7,14.99,42300.0],["2001-08-21",14.99,15.3,14.94,15.2,165500.0],["2001-08-22",15.2,15.88,15.15,15.7,99300.0],["2001-08-23",15.9,15.95,15.3,15.3,48900.0],["2001-08-24",15.2,15.3,13.95,15.0,397700.0],["2001-08-27",15.0,15.46,15.0,15.25,30600.0],["2001-08-28",15.4,15.63,15.31,15.5,40400.0],["2001-08-29",15.4,15.6,15.3,15.5,67400.0],["2001-08-30",15.4,15.5,14.6,15.15,74500.0],["2001-08-31",15.15,15.45,15.06,15.43,42400.0],["2001-09-04",15.43,15.55,15.35,15.45,48700.0],["2001-09-05",15.38,15.38,14.5,15.0,123500.0],["2001-09-06",14.99,14.99,14.5,14.75,54700.0],["2001-09-07",14.7,14.7,13.85,14.36,43900.0],["2001-09-10",14.3,14.41,14.04,14.38,56000.0],["2001-09-17",15.3,17.7,15.25,17.0,949300.0],["2001-09-18",17.25,17.5,16.8,17.1,311000.0],["2001-09-19",17.4,17.4,16.32,16.47,194200.0],["2001-09-20",16.4,17.85,16.35,17.4,300800.0],["2001-09-21",16.3,16.7,15.77,16.05,262300.0],["2001-09-24",16.2,17.6,16.2,17.35,543500.0],["2001-09-25",17.35,17.4,16.75,16.9,269300.0],["2001-09-26",16.9,16.99,15.0,15.51,117100.0],["2001-09-27",15.51,15.7,15.2,15.62,99300.0],["2001-09-28",15.87,16.27,15.8,15.95,218100.0],["2001-10-01",15.95,16.37,15.8,15.8,102200.0],["2001-10-02",16.0,16.25,15.38,15.9,90800.0],["2001-10-03",16.15,17.33,15.95,17.33,300400.0],["2001-10-04",17.5,18.0,16.9,16.9,276000.0],["2001-10-05",17.05,17.1,16.85,17.0,267500.0],["2001-10-08",17.0,17.0,16.8,16.97,91500.0],["2001-10-09",16.97,16.97,16.06,16.39,66000.0],["2001-10-10",16.45,16.77,16.3,16.7,122400.0],["2001-10-11",16.95,16.99,16.12,16.4,111600.0],["2001-10-12",16.5,16.68,16.25,16.42,100100.0],["2001-10-15",16.5,16.8,16.15,16.23,301400.0],["2001-10-16",16.25,16.25,15.1,15.95,105800.0],["2001-10-17",16.1,16.15,15.7,15.85,65000.0],["2001-10-18",15.85,15.85,14.95,15.04,65500.0],["2001-10-19",15.1,15.1,14.57,15.02,81700.0],["2001-10-22",15.12,15.85,14.95,15.55,84200.0],["2001-10-23",15.55,15.6,15.1,15.29,44200.0],["2001-10-24",15.5,16.15,15.5,15.95,102000.0],["2001-10-25",15.5,16.85,15.43,15.7,561200.0],["2001-10-26",15.85,16.09,15.55,15.96,155700.0],["2001-10-29",15.97,16.05,14.94,15.0,67700.0],["2001-10-30",15.15,15.75,15.0,15.25,99900.0],["2001-10-31",15.25,15.6,15.11,15.17,78200.0],["2001-11-01",15.25,15.4,15.05,15.33,153200.0],["2001-11-02",15.35,15.9,15.28,15.29,37500.0],["2001-11-05",15.35,16.23,15.35,15.69,139400.0],["2001-11-06",15.8,16.3,15.55,15.55,112200.0],["2001-11-07",15.6,15.95,15.6,15.75,37800.0],["2001-11-08",15.65,15.94,15.25,15.55,34800.0],["2001-11-09",15.5,15.75,15.35,15.36,19500.0],["2001-11-12",15.36,16.0,15.26,15.65,49900.0],["2001-11-13",15.4,15.9,15.25,15.45,104900.0],["2001-11-14",15.4,15.97,15.25,15.48,76900.0],["2001-11-15",15.35,15.74,15.18,15.18,78900.0],["2001-11-16",15.18,15.62,14.1,14.3,280700.0],["2001-11-19",14.4,14.94,14.14,14.75,320400.0],["2001-11-20",14.75,14.75,13.58,14.3,276100.0],["2001-11-21",14.25,14.29,14.12,14.24,164100.0],["2001-11-23",14.3,14.38,14.2,14.38,31900.0],["2001-11-26",14.4,14.8,14.07,14.21,139500.0],["2001-11-27",14.25,15.0,14.25,14.86,126900.0],["2001-11-28",14.9,15.06,14.41,14.52,31300.0],["2001-11-29",14.62,15.01,14.58,15.01,49000.0],["2001-11-30",15.0,15.36,14.5,14.7,114200.0],["2001-12-03",14.6,15.2,14.45,14.86,53600.0],["2001-12-04",14.76,15.24,14.75,15.11,49500.0],["2001-12-05",15.21,15.5,15.07,15.18,67800.0],["2001-12-06",15.17,15.6,15.17,15.5,201000.0],["2001-12-07",15.5,15.5,15.35,15.5,127600.0],["2001-12-10",15.5,15.5,15.25,15.35,49400.0],["2001-12-11",15.45,15.59,15.2,15.5,76600.0],["2001-12-12",15.5,15.75,15.4,15.49,66300.0],["2001-12-13",15.0,15.62,15.0,15.53,85100.0],["2001-12-14",15.6,15.75,15.01,15.52,84500.0],["2001-12-17",15.45,16.3,15.45,16.12,104300.0],["2001-12-18",16.15,16.2,16.0,16.06,113800.0],["2001-12-19",16.0,16.58,15.9,16.5,153800.0],["2001-12-20",16.45,16.45,15.73,15.85,84100.0],["2001-12-21",15.95,17.4,15.88,17.31,207900.0],["2001-12-24",17.21,17.61,17.2,17.61,50600.0],["2001-12-26",17.6,17.75,17.2,17.45,59600.0],["2001-12-27",17.45,17.55,16.67,17.0,91400.0],["2001-12-28",17.09,17.1,16.3,16.6,207600.0],["2001-12-31",16.45,16.59,16.27,16.29,50600.0],["2002-01-02",16.39,16.55,16.03,16.49,78700.0],["2002-01-03",16.6,17.08,16.4,16.73,51200.0],["2002-01-04",16.6,16.75,16.31,16.57,98300.0],["2002-01-07",16.37,16.75,16.2,16.2,53000.0],["2002-01-08",16.3,16.9,16.28,16.84,51800.0],["2002-01-09",16.95,17.3,16.5,16.5,120900.0],["2002-01-10",16.6,17.22,16.6,16.62,206100.0],["2002-01-11",16.7,16.84,16.1,16.1,38200.0],["2002-01-14",16.2,16.28,15.25,15.72,197900.0],["2002-01-15",15.6,15.89,15.55,15.78,298900.0],["2002-01-16",15.88,15.95,15.5,15.68,33100.0],["2002-01-17",15.6,15.6,14.9,15.08,92300.0],["2002-01-18",15.01,15.05,14.93,14.95,55400.0],["2002-01-22",14.95,15.0,13.95,14.0,196800.0],["2002-01-23",14.1,14.46,14.0,14.15,182100.0],["2002-01-24",14.35,14.86,14.35,14.6,243100.0],["2002-01-25",14.6,15.29,14.58,15.1,167900.0],["2002-01-28",15.3,15.6,14.8,14.95,52200.0],["2002-01-29",14.88,15.13,14.53,14.93,68500.0],["2002-01-30",14.95,15.27,14.75,15.15,39900.0],["2002-01-31",15.2,15.5,14.76,15.5,119500.0],["2002-02-01",15.5,16.65,15.5,15.85,137500.0],["2002-02-04",15.95,16.1,14.61,14.94,154800.0],["2002-02-05",15.0,15.22,14.1,14.65,99900.0],["2002-02-06",14.75,14.85,14.51,14.69,41200.0],["2002-02-07",14.69,15.0,14.55,14.67,42100.0],["2002-02-08",14.6,14.97,14.55,14.8,277100.0],["2002-02-11",14.9,15.1,14.88,14.96,161600.0],["2002-02-12",15.0,15.14,14.95,15.0,410700.0],["2002-02-13",15.03,15.4,15.03,15.15,124000.0],["2002-02-14",15.25,15.75,15.25,15.4,86500.0],["2002-02-15",15.55,16.5,15.5,15.85,85800.0],["2002-02-19",15.95,15.95,15.01,15.1,53500.0],["2002-02-20",15.2,15.85,15.15,15.66,51000.0],["2002-02-21",15.6,15.6,15.06,15.25,284100.0],["2002-02-22",15.4,15.82,15.21,15.64,55800.0],["2002-02-25",15.54,15.8,15.3,15.47,61600.0],["2002-02-26",15.47,16.02,15.47,15.81,35800.0],["2002-02-27",15.95,16.25,15.85,16.24,105300.0],["2002-02-28",16.14,16.35,15.84,16.35,182400.0],["2002-03-01",16.25,16.85,16.1,16.85,49200.0],["2002-03-04",16.65,16.96,16.55,16.95,68200.0],["2002-03-05",16.88,17.2,16.6,17.01,348600.0],["2002-03-06",17.01,17.37,16.99,17.0,179700.0],["2002-03-07",17.2,17.2,16.65,16.71,59700.0],["2002-03-08",16.85,17.0,16.78,16.9,37300.0],["2002-03-11",16.9,17.0,16.71,17.0,38900.0],["2002-03-12",17.0,17.0,16.67,16.9,73700.0],["2002-03-13",16.98,17.0,16.66,16.84,45000.0],["2002-03-14",16.88,17.0,16.73,16.94,95200.0],["2002-03-15",16.6,16.95,16.58,16.87,132000.0],["2002-03-18",16.87,16.9,16.65,16.71,42000.0],["2002-03-19",16.8,16.88,16.32,16.4,115000.0],["2002-03-20",16.4,16.4,16.18,16.29,54800.0],["2002-03-21",16.19,16.24,15.9,15.96,106900.0],["2002-03-22",16.05,16.3,16.02,16.16,61600.0],["2002-03-25",16.1,16.2,15.85,15.88,70500.0],["2002-03-26",15.95,16.15,15.95,16.1,252500.0],["2002-03-27",16.15,16.96,16.06,16.85,150000.0],["2002-03-28",16.85,16.85,16.5,16.58,108800.0],["2002-04-01",16.73,16.73,16.13,16.3,122900.0],["2002-04-02",16.08,16.25,15.97,16.03,57900.0],["2002-04-03",16.05,16.55,16.03,16.41,52500.0],["2002-04-04",16.19,16.52,16.19,16.5,54400.0],["2002-04-05",16.5,16.69,16.29,16.43,41500.0],["2002-04-08",16.53,16.53,16.0,16.2,43400.0],["2002-04-09",16.45,16.5,15.55,16.14,88300.0],["2002-04-10",16.06,16.65,16.05,16.51,92500.0],["2002-04-11",16.5,16.65,16.32,16.45,86200.0],["2002-04-12",16.45,17.13,16.33,17.13,116900.0],["2002-04-15",17.14,17.65,17.14,17.5,242200.0],["2002-04-16",17.5,18.0,17.42,17.76,160200.0],["2002-04-17",17.8,17.85,17.64,17.66,92900.0],["2002-04-18",17.65,17.72,17.15,17.57,152900.0],["2002-04-19",17.73,17.86,17.39,17.4,66700.0],["2002-04-22",17.27,17.65,16.63,16.8,81800.0],["2002-04-23",16.81,16.92,16.4,16.78,48200.0],["2002-04-24",16.8,17.38,16.6,16.86,68800.0],["2002-04-25",16.8,17.28,16.61,17.05,160300.0],["2002-04-26",17.02,18.0,16.2,17.82,281700.0],["2002-04-29",17.6,17.61,16.7,16.83,131300.0],["2002-04-30",16.85,17.22,16.85,17.0,88000.0],["2002-05-01",17.0,17.81,16.19,17.75,260800.0],["2002-05-02",17.8,18.8,17.8,18.8,340600.0],["2002-05-03",18.8,19.7,18.45,19.17,268600.0],["2002-05-06",19.0,19.0,18.23,18.32,79100.0],["2002-05-07",18.45,19.11,18.45,18.97,127400.0],["2002-05-08",19.7,19.75,18.6,19.14,149500.0],["2002-05-09",19.05,19.5,18.85,19.1,310000.0],["2002-05-10",19.25,19.25,18.89,19.1,130100.0],["2002-05-13",19.1,19.2,18.53,18.98,101500.0],["2002-05-14",18.98,19.96,18.82,19.94,187300.0],["2002-05-15",19.84,19.84,19.49,19.75,214700.0],["2002-05-16",19.55,20.8,19.55,20.5,293300.0],["2002-05-17",20.5,20.75,19.86,20.05,77600.0],["2002-05-20",20.12,20.16,19.51,19.52,107200.0],["2002-05-21",19.55,19.6,19.05,19.1,143400.0],["2002-05-22",19.1,20.25,19.05,20.15,282500.0],["2002-05-23",20.15,20.75,20.15,20.65,230200.0],["2002-05-24",20.65,21.75,20.65,21.24,208800.0],["2002-05-28",21.4,21.5,20.76,21.05,111900.0],["2002-05-29",21.05,21.05,20.25,20.67,61500.0],["2002-05-30",20.5,20.5,20.35,20.49,91900.0],["2002-05-31",20.65,21.23,20.15,20.15,155800.0],["2002-06-03",20.15,20.15,19.4,19.7,63000.0],["2002-06-04",19.55,19.56,18.68,19.15,97800.0],["2002-06-05",19.05,19.1,18.75,18.9,71400.0],["2002-06-06",19.0,20.28,18.9,19.85,112700.0],["2002-06-07",19.86,20.35,19.41,19.89,140000.0],["2002-06-10",19.64,19.83,19.0,19.07,131200.0],["2002-06-11",19.05,19.2,18.25,18.47,199200.0],["2002-06-12",18.47,18.8,18.05,18.4,90700.0],["2002-06-13",18.39,18.47,18.01,18.3,89800.0],["2002-06-14",18.28,18.5,17.84,18.32,43500.0],["2002-06-17",18.35,19.37,18.35,18.96,85200.0],["2002-06-18",18.96,19.75,18.58,18.65,71300.0],["2002-06-19",18.65,19.15,18.05,18.18,74700.0],["2002-06-20",18.19,19.3,18.19,18.75,68800.0],["2002-06-21",18.6,19.0,18.35,18.8,92100.0],["2002-06-24",18.4,19.12,18.03,19.03,230900.0],["2002-06-25",19.1,19.57,18.79,18.9,134600.0],["2002-06-26",18.8,19.05,17.98,18.9,92500.0],["2002-06-27",19.01,20.15,18.66,20.15,87800.0],["2002-06-28",19.99,20.75,19.53,20.75,191400.0],["2002-07-01",19.9,20.25,18.91,19.19,158100.0],["2002-07-02",19.25,19.25,17.85,18.85,1072400.0],["2002-07-03",18.65,18.77,17.75,17.87,229400.0],["2002-07-05",17.87,18.59,17.87,18.44,89100.0],["2002-07-08",18.43,18.65,18.25,18.38,45900.0],["2002-07-09",18.38,18.43,18.0,18.33,60100.0],["2002-07-10",18.45,18.53,17.0,17.2,192800.0],["2002-07-11",17.2,17.34,16.74,16.95,106700.0],["2002-07-12",16.75,17.25,16.74,16.75,58200.0],["2002-07-15",16.75,16.92,16.15,16.83,72800.0],["2002-07-16",16.75,17.1,16.6,16.93,79200.0],["2002-07-17",17.05,17.22,16.61,16.85,65000.0],["2002-07-18",16.85,17.7,16.04,16.04,75600.0],["2002-07-19",15.79,15.95,14.5,14.91,145900.0],["2002-07-22",14.95,15.25,14.6,15.0,363000.0],["2002-07-23",15.0,15.18,14.6,14.84,173200.0],["2002-07-24",14.34,15.75,13.7,15.73,263700.0],["2002-07-25",15.65,15.8,14.72,15.4,72900.0],["2002-07-26",15.48,15.6,15.15,15.45,78600.0],["2002-07-29",15.55,16.1,15.55,15.92,147800.0],["2002-07-30",15.85,16.05,15.5,15.8,158300.0],["2002-07-31",15.81,16.2,15.51,15.55,123500.0],["2002-08-01",15.5,15.75,15.5,15.65,53900.0],["2002-08-02",15.7,15.7,14.9,14.97,65200.0],["2002-08-05",15.0,15.05,14.6,14.7,80000.0],["2002-08-06",14.8,15.75,14.8,15.75,116100.0],["2002-08-07",15.6,16.66,15.25,16.5,146600.0],["2002-08-08",16.55,17.33,16.4,17.15,98400.0],["2002-08-09",17.15,17.3,16.6,17.09,114200.0],["2002-08-12",17.04,17.1,16.5,17.01,56100.0],["2002-08-13",16.8,17.0,15.6,15.6,75600.0],["2002-08-14",15.45,16.9,15.45,16.8,201700.0],["2002-08-15",16.8,17.1,16.73,16.75,46200.0],["2002-08-16",16.7,16.85,16.29,16.55,69200.0],["2002-08-19",16.55,17.78,16.5,17.43,70300.0],["2002-08-20",17.45,17.65,17.19,17.65,76700.0],["2002-08-21",17.8,18.1,17.4,17.89,131000.0],["2002-08-22",17.89,18.0,17.74,17.9,78200.0],["2002-08-23",17.25,17.85,17.25,17.64,91700.0],["2002-08-26",17.6,18.5,17.45,18.5,85200.0],["2002-08-27",18.6,18.6,17.64,17.64,93000.0],["2002-08-28",17.62,17.7,16.4,16.84,84000.0],["2002-08-29",16.85,18.92,16.75,18.24,348800.0],["2002-08-30",18.1,18.25,17.6,17.8,156200.0],["2002-09-03",17.75,17.75,16.9,16.95,135200.0],["2002-09-04",17.35,17.75,16.9,17.75,147800.0],["2002-09-05",17.5,17.69,17.25,17.3,119900.0],["2002-09-06",17.45,17.65,17.28,17.5,129700.0],["2002-09-09",17.65,17.9,17.35,17.61,165700.0],["2002-09-10",17.65,18.33,17.65,18.33,183000.0],["2002-09-11",18.1,18.7,18.1,18.7,98600.0],["2002-09-12",18.75,18.77,18.38,18.38,80200.0],["2002-09-13",17.75,18.47,17.4,18.4,152000.0],["2002-09-16",18.15,18.35,18.02,18.28,88500.0],["2002-09-17",18.31,18.31,17.45,17.6,112900.0],["2002-09-18",17.57,18.4,17.4,17.97,138300.0],["2002-09-19",17.98,18.05,17.22,17.45,59200.0],["2002-09-20",18.0,18.4,17.77,17.77,142300.0],["2002-09-23",17.52,17.81,17.2,17.38,222400.0],["2002-09-24",17.13,18.45,17.13,17.98,135200.0],["2002-09-25",17.95,18.25,17.64,17.8,100000.0],["2002-09-26",17.8,18.13,17.35,17.78,89200.0],["2002-09-27",17.75,18.15,17.25,17.25,82400.0],["2002-09-30",17.22,18.4,16.8,18.16,264100.0],["2002-10-01",18.6,18.6,17.65,17.9,147000.0],["2002-10-02",17.9,17.9,17.64,17.7,238700.0],["2002-10-03",17.75,17.96,17.75,17.78,329800.0],["2002-10-04",17.9,17.95,17.35,17.62,190500.0],["2002-10-07",17.6,17.86,17.49,17.6,84400.0],["2002-10-08",17.63,17.66,17.1,17.5,183800.0],["2002-10-09",17.25,17.26,13.3,13.5,565700.0],["2002-10-10",13.5,15.21,13.5,14.88,395700.0],["2002-10-11",15.28,15.94,15.0,15.35,231100.0],["2002-10-14",15.35,15.55,14.69,15.19,153200.0],["2002-10-15",15.35,15.7,14.85,15.1,143800.0],["2002-10-16",14.5,15.31,14.46,15.25,223400.0],["2002-10-17",15.25,15.65,15.1,15.53,151600.0],["2002-10-18",15.95,15.95,15.09,15.24,176300.0],["2002-10-21",15.24,15.83,15.08,15.83,153900.0],["2002-10-22",15.83,15.83,14.65,15.09,219300.0],["2002-10-23",15.15,15.85,15.05,15.85,219700.0],["2002-10-24",16.0,16.15,14.16,14.16,392000.0],["2002-10-25",14.5,14.54,13.5,14.25,438800.0],["2002-10-28",14.4,14.42,13.9,13.95,187000.0],["2002-10-29",13.95,14.05,13.83,13.99,131300.0],["2002-10-30",14.0,14.5,13.85,14.5,181900.0],["2002-10-31",14.6,14.8,14.25,14.45,234600.0],["2002-11-01",14.35,14.67,14.2,14.52,230600.0],["2002-11-04",14.62,14.99,13.85,14.13,150200.0],["2002-11-05",13.7,15.02,13.7,15.0,155900.0],["2002-11-06",14.5,15.9,14.5,15.78,168700.0],["2002-11-07",15.75,15.84,15.35,15.42,164100.0],["2002-11-08",15.42,15.42,15.02,15.3,96700.0],["2002-11-11",15.25,15.38,14.5,14.55,68500.0],["2002-11-12",14.55,15.25,14.25,14.82,165900.0],["2002-11-13",14.92,15.27,14.85,15.02,121700.0],["2002-11-14",15.05,15.19,14.89,15.1,202600.0],["2002-11-15",15.1,15.25,14.9,14.96,102500.0],["2002-11-18",15.06,15.29,14.84,14.85,147300.0],["2002-11-19",14.76,15.15,14.49,14.6,90100.0],["2002-11-20",14.6,15.08,14.1,14.5,255500.0],["2002-11-21",14.75,15.19,14.72,15.05,107900.0],["2002-11-22",14.96,15.12,14.9,14.99,83100.0],["2002-11-25",15.05,15.2,14.85,14.99,196000.0],["2002-11-26",14.6,15.0,14.6,14.94,96700.0],["2002-11-27",14.98,15.13,14.88,15.0,134800.0],["2002-11-29",15.01,15.05,14.83,14.86,51900.0],["2002-12-02",14.96,15.1,14.9,15.0,77800.0],["2002-12-03",14.97,14.98,14.55,14.65,72200.0],["2002-12-04",14.6,14.6,14.16,14.28,128300.0],["2002-12-05",14.38,14.46,13.9,14.2,174200.0],["2002-12-06",14.0,14.33,13.9,14.0,317600.0],["2002-12-09",14.0,14.1,13.7,13.95,79600.0],["2002-12-10",13.95,14.21,13.9,14.0,145600.0],["2002-12-11",14.18,14.8,14.14,14.65,309500.0],["2002-12-12",14.75,15.46,14.7,15.35,227400.0],["2002-12-13",15.3,15.31,14.8,14.8,164100.0],["2002-12-16",14.81,15.34,14.81,15.34,162600.0],["2002-12-17",15.33,15.33,15.0,15.05,119400.0],["2002-12-18",15.1,15.1,14.85,14.85,175100.0],["2002-12-19",14.95,15.25,14.85,14.94,112800.0],["2002-12-20",15.3,15.3,15.0,15.15,132900.0],["2002-12-23",15.05,15.28,14.96,15.11,149900.0],["2002-12-24",15.05,15.05,14.75,14.78,124700.0],["2002-12-26",14.75,15.15,14.75,15.03,89200.0],["2002-12-27",15.0,15.07,14.9,15.05,81600.0],["2002-12-30",15.1,15.1,14.8,15.03,127800.0],["2002-12-31",15.1,15.72,14.9,15.68,202300.0],["2003-01-02",15.53,15.9,15.07,15.78,175700.0],["2003-01-03",15.7,15.8,15.35,15.55,91000.0],["2003-01-06",15.7,16.22,15.65,16.2,176800.0],["2003-01-07",15.35,15.88,15.35,15.7,141500.0],["2003-01-08",15.68,15.69,15.3,15.42,111700.0],["2003-01-09",15.33,15.5,14.75,15.2,225700.0],["2003-01-10",15.16,15.5,15.05,15.4,91100.0],["2003-01-13",15.42,15.53,15.0,15.25,76200.0],["2003-01-14",15.24,15.5,15.19,15.35,86700.0],["2003-01-15",15.35,15.5,15.05,15.33,107000.0],["2003-01-16",15.25,15.47,15.09,15.33,56200.0],["2003-01-17",14.95,15.1,14.77,14.97,55900.0],["2003-01-21",14.95,14.95,14.4,14.51,89500.0],["2003-01-22",14.51,14.75,14.23,14.24,91000.0],["2003-01-23",14.25,14.25,13.62,13.62,121000.0],["2003-01-24",13.63,13.66,13.25,13.36,155300.0],["2003-01-27",13.37,13.5,12.5,12.5,146600.0],["2003-01-28",12.9,12.9,12.21,12.4,519800.0],["2003-01-29",12.4,12.61,12.25,12.45,223700.0],["2003-01-30",13.0,13.2,12.6,12.8,227800.0],["2003-01-31",12.8,13.0,12.52,12.55,154400.0],["2003-02-03",12.65,13.63,12.55,13.21,260900.0],["2003-02-04",13.11,13.79,13.11,13.71,161700.0],["2003-02-05",13.75,14.35,13.55,13.55,223000.0],["2003-02-06",13.56,14.38,13.56,14.18,228300.0],["2003-02-07",14.18,14.31,13.6,13.6,113100.0],["2003-02-10",13.5,13.85,13.21,13.77,84300.0],["2003-02-11",13.77,14.0,13.55,13.55,90300.0],["2003-02-12",13.45,13.49,13.13,13.4,136400.0],["2003-02-13",13.4,13.68,13.21,13.64,62800.0],["2003-02-14",13.5,13.95,13.25,13.95,101700.0],["2003-02-18",13.85,13.85,13.44,13.51,76500.0],["2003-02-19",13.51,13.74,13.32,13.6,74300.0],["2003-02-20",13.6,13.62,12.99,13.16,73700.0],["2003-02-21",13.15,13.45,12.75,12.9,236900.0],["2003-02-24",12.85,13.39,12.6,13.24,135200.0],["2003-02-25",13.25,13.31,12.94,13.02,79700.0],["2003-02-26",13.02,13.15,12.82,12.9,128900.0],["2003-02-27",12.95,13.12,12.8,13.0,148000.0],["2003-02-28",12.9,13.2,12.67,12.75,56400.0],["2003-03-03",12.8,13.0,12.4,12.5,123500.0],["2003-03-04",12.6,12.9,12.56,12.78,121400.0],["2003-03-05",12.78,12.78,12.41,12.5,97200.0],["2003-03-06",12.51,12.51,11.9,12.05,354500.0],["2003-03-07",12.05,12.31,11.94,12.17,218900.0],["2003-03-10",11.95,11.95,11.28,11.42,167100.0],["2003-03-11",11.42,11.55,11.2,11.44,85500.0],["2003-03-12",11.42,11.42,10.92,10.95,95400.0],["2003-03-13",11.0,11.6,10.95,11.5,221900.0],["2003-03-14",12.0,12.35,11.7,12.3,106700.0],["2003-03-17",12.2,12.69,12.2,12.68,129300.0],["2003-03-18",12.58,13.03,12.48,13.03,150600.0],["2003-03-19",12.9,12.95,12.63,12.85,82700.0],["2003-03-20",12.75,13.05,12.55,12.62,103900.0],["2003-03-21",12.85,12.91,12.45,12.9,107400.0],["2003-03-24",12.88,12.88,12.5,12.5,76900.0],["2003-03-25",12.5,12.6,12.12,12.53,124200.0],["2003-03-26",12.6,12.75,12.35,12.4,52900.0],["2003-03-27",12.35,12.75,12.35,12.7,39200.0],["2003-03-28",12.7,12.8,12.57,12.7,42800.0],["2003-03-31",12.65,12.9,12.5,12.66,76200.0],["2003-04-01",12.84,13.05,12.71,13.05,130200.0],["2003-04-02",13.09,13.25,12.94,13.05,72800.0],["2003-04-03",13.1,13.35,12.96,13.03,86900.0],["2003-04-04",13.1,13.25,13.05,13.05,90600.0],["2003-04-07",13.15,13.4,13.13,13.22,82800.0],["2003-04-08",13.21,13.25,13.15,13.22,101000.0],["2003-04-09",13.2,13.42,12.9,12.9,138200.0],["2003-04-10",13.05,13.22,12.77,12.92,71500.0],["2003-04-11",12.93,12.93,12.4,12.7,39100.0],["2003-04-14",12.75,13.2,12.71,13.19,85000.0],["2003-04-15",13.15,13.54,12.92,13.32,86300.0],["2003-04-16",13.35,13.6,13.05,13.36,53200.0],["2003-04-17",13.6,13.6,13.0,13.49,114300.0],["2003-04-21",13.44,13.83,13.44,13.78,54300.0],["2003-04-22",13.68,14.21,13.65,14.1,81700.0],["2003-04-23",14.2,14.4,14.04,14.31,48800.0],["2003-04-24",14.4,14.4,13.8,13.93,61800.0],["2003-04-25",13.98,14.1,13.5,13.65,37500.0],["2003-04-28",13.75,14.21,13.67,14.21,68300.0],["2003-04-29",14.21,14.21,13.75,13.92,69700.0],["2003-04-30",13.9,14.25,13.8,14.08,123000.0],["2003-05-01",14.08,14.17,13.8,14.0,33300.0],["2003-05-02",14.0,14.3,13.88,14.29,65800.0],["2003-05-05",14.39,14.41,14.05,14.19,84700.0],["2003-05-06",14.29,14.93,14.29,14.69,98700.0],["2003-05-07",14.69,14.99,14.48,14.79,75700.0],["2003-05-08",14.69,14.69,14.31,14.52,38800.0],["2003-05-09",14.42,14.89,14.2,14.89,71300.0],["2003-05-12",14.84,14.84,14.45,14.52,50300.0],["2003-05-13",14.45,14.45,14.28,14.31,65500.0],["2003-05-14",14.4,14.62,14.23,14.57,51600.0],["2003-05-15",14.67,15.0,14.67,15.0,72700.0],["2003-05-16",14.85,14.85,13.9,13.9,100600.0],["2003-05-19",14.0,14.22,13.8,13.85,89700.0],["2003-05-20",13.88,14.0,13.57,13.9,56600.0],["2003-05-21",13.9,13.9,13.7,13.86,76800.0],["2003-05-22",13.9,13.9,13.6,13.73,119400.0],["2003-05-23",13.73,14.25,13.6,14.11,53700.0],["2003-05-27",14.08,14.38,13.99,14.38,68800.0],["2003-05-28",14.34,14.73,14.34,14.73,91800.0],["2003-05-29",14.55,14.99,14.55,14.87,88200.0],["2003-05-30",14.9,15.05,14.85,15.04,89300.0],["2003-06-02",14.94,15.05,14.67,14.81,51100.0],["2003-06-03",14.81,14.87,14.37,14.65,57200.0],["2003-06-04",14.6,14.9,14.6,14.76,58000.0],["2003-06-05",14.75,15.05,14.66,15.0,73600.0],["2003-06-06",15.08,15.2,14.9,14.9,122300.0],["2003-06-09",14.8,14.8,14.35,14.36,55600.0],["2003-06-10",14.46,14.75,14.22,14.75,61500.0],["2003-06-11",14.65,14.74,14.2,14.72,110900.0],["2003-06-12",14.82,14.85,14.17,14.17,123700.0],["2003-06-13",14.3,14.6,13.82,13.84,84900.0],["2003-06-16",14.15,14.6,14.15,14.59,90600.0],["2003-06-17",14.5,14.5,14.15,14.2,126300.0],["2003-06-18",14.3,14.55,14.21,14.4,51200.0],["2003-06-19",14.45,14.6,14.3,14.31,70800.0],["2003-06-20",14.4,14.45,14.0,14.09,63100.0],["2003-06-23",14.19,14.19,13.8,13.89,60700.0],["2003-06-24",13.89,14.04,13.74,13.78,58800.0],["2003-06-25",13.65,14.0,13.44,13.61,132500.0],["2003-06-26",13.71,13.85,13.54,13.77,70300.0],["2003-06-27",13.53,13.85,13.45,13.69,52100.0],["2003-06-30",13.79,13.85,13.1,13.1,213900.0],["2003-07-01",13.11,13.76,13.07,13.38,181000.0],["2003-07-02",13.48,14.43,13.48,14.43,225600.0],["2003-07-03",13.8,14.32,13.8,14.23,81600.0],["2003-07-07",14.33,14.6,14.14,14.44,170200.0],["2003-07-08",14.34,14.6,14.2,14.25,97100.0],["2003-07-09",14.25,14.5,14.03,14.5,174500.0],["2003-07-10",14.4,14.6,14.27,14.5,88900.0],["2003-07-11",14.28,14.7,14.28,14.6,145600.0],["2003-07-14",14.5,14.64,14.49,14.52,106300.0],["2003-07-15",14.48,14.48,14.35,14.39,135700.0],["2003-07-16",14.45,14.81,14.45,14.65,66000.0],["2003-07-17",14.55,14.66,14.33,14.35,193100.0],["2003-07-18",14.35,14.67,14.35,14.5,174500.0],["2003-07-21",14.5,14.52,14.35,14.35,162800.0],["2003-07-22",14.37,14.55,14.37,14.5,169100.0],["2003-07-23",14.45,14.66,14.45,14.55,94000.0],["2003-07-24",14.88,15.09,14.5,14.5,101200.0],["2003-07-25",14.6,15.09,14.6,15.02,128300.0],["2003-07-28",15.1,15.34,15.1,15.12,133100.0],["2003-07-29",15.27,15.35,14.89,14.99,90600.0],["2003-07-30",14.95,15.26,14.75,15.23,96500.0],["2003-07-31",15.3,15.35,14.95,15.18,130500.0],["2003-08-01",15.12,15.24,14.68,14.84,111700.0],["2003-08-04",14.75,15.34,14.75,15.2,179000.0],["2003-08-05",15.1,15.1,14.66,14.66,113900.0],["2003-08-06",14.7,14.99,14.5,14.63,61700.0],["2003-08-07",14.5,14.65,14.49,14.58,101200.0],["2003-08-08",14.63,15.0,14.51,14.65,95900.0],["2003-08-11",14.7,14.8,14.51,14.56,52700.0],["2003-08-12",14.66,14.75,14.5,14.75,55100.0],["2003-08-13",14.85,14.85,14.75,14.85,112900.0],["2003-08-14",14.8,14.9,14.75,14.8,76900.0],["2003-08-15",14.75,14.9,14.7,14.9,102400.0],["2003-08-18",14.86,14.97,14.7,14.96,93300.0],["2003-08-19",15.06,15.06,14.8,14.9,80400.0],["2003-08-20",14.9,14.9,14.77,14.89,128900.0],["2003-08-21",14.95,15.23,14.94,15.23,83200.0],["2003-08-22",15.23,15.23,14.75,14.8,132300.0],["2003-08-25",14.8,14.95,14.75,14.88,95400.0],["2003-08-26",14.78,15.05,14.75,15.05,109200.0],["2003-08-27",14.9,15.1,14.79,15.0,108400.0],["2003-08-28",15.12,15.19,14.85,15.0,108500.0],["2003-08-29",14.95,15.39,14.85,15.25,65600.0],["2003-09-02",15.17,15.32,14.85,15.28,118000.0],["2003-09-03",15.27,15.39,15.0,15.31,178200.0],["2003-09-04",15.31,15.4,15.06,15.3,106600.0],["2003-09-05",15.25,15.41,15.2,15.32,61700.0],["2003-09-08",15.25,15.73,15.25,15.73,147800.0],["2003-09-09",15.67,15.74,15.48,15.54,196600.0],["2003-09-10",15.6,15.6,15.25,15.35,231900.0],["2003-09-11",15.35,15.52,15.26,15.52,65500.0],["2003-09-12",15.35,15.35,14.63,15.22,196500.0],["2003-09-15",15.1,15.72,15.08,15.72,199500.0],["2003-09-16",15.55,15.64,15.4,15.6,296200.0],["2003-09-17",15.61,15.61,15.5,15.55,100700.0],["2003-09-18",15.5,15.5,15.31,15.5,146700.0],["2003-09-19",15.7,15.7,15.0,15.29,177200.0],["2003-09-22",14.9,15.41,14.74,15.2,144300.0],["2003-09-23",15.15,15.36,15.03,15.2,127900.0],["2003-09-24",15.35,15.53,15.08,15.1,174200.0],["2003-09-25",15.11,15.15,14.45,14.47,171700.0],["2003-09-26",14.57,15.05,14.57,14.76,156000.0],["2003-09-29",14.76,15.14,14.61,14.97,88500.0],["2003-09-30",14.9,14.9,14.36,14.55,155600.0],["2003-10-01",14.48,15.29,14.48,15.29,83700.0],["2003-10-02",15.15,15.2,14.65,14.66,131000.0],["2003-10-03",14.76,15.43,14.76,15.03,118000.0],["2003-10-06",15.03,15.18,14.82,15.18,64200.0],["2003-10-07",15.1,15.48,14.94,15.3,111900.0],["2003-10-08",15.33,15.33,14.74,14.78,128900.0],["2003-10-09",14.94,15.5,14.89,14.95,149400.0],["2003-10-10",14.96,14.98,14.62,14.94,73200.0],["2003-10-13",14.93,15.45,14.93,15.4,86900.0],["2003-10-14",15.35,15.55,15.22,15.5,84000.0],["2003-10-15",15.4,15.54,15.15,15.45,52700.0],["2003-10-16",15.35,15.51,15.26,15.4,74900.0],["2003-10-17",15.6,15.6,15.0,15.05,100900.0],["2003-10-20",15.0,15.23,14.92,15.1,139000.0],["2003-10-21",15.05,15.2,14.55,14.96,194300.0],["2003-10-22",14.96,14.97,14.3,14.59,119100.0],["2003-10-23",14.75,14.85,14.26,14.49,177700.0],["2003-10-24",14.5,15.1,14.3,14.66,113800.0],["2003-10-27",15.0,15.22,15.0,15.2,158600.0],["2003-10-28",15.2,15.85,15.2,15.82,387100.0],["2003-10-29",15.82,16.44,15.76,15.95,284800.0],["2003-10-30",16.2,16.29,16.04,16.2,215600.0],["2003-10-31",16.1,16.5,16.1,16.49,133300.0],["2003-11-03",16.39,16.68,16.14,16.6,172600.0],["2003-11-04",16.25,16.37,16.0,16.08,278200.0],["2003-11-05",16.15,16.6,16.0,16.57,145400.0],["2003-11-06",16.6,16.95,16.49,16.84,118000.0],["2003-11-07",16.8,16.9,16.38,16.38,127100.0],["2003-11-10",16.5,16.66,16.38,16.39,98600.0],["2003-11-11",16.25,16.5,16.0,16.33,131200.0],["2003-11-12",16.4,16.95,16.4,16.95,166600.0],["2003-11-13",16.7,16.96,16.4,16.5,190000.0],["2003-11-14",16.7,16.79,16.27,16.42,163500.0],["2003-11-17",16.4,16.72,16.25,16.61,110700.0],["2003-11-18",16.55,16.91,16.55,16.6,144700.0],["2003-11-19",16.7,17.13,16.48,17.06,147400.0],["2003-11-20",16.98,17.55,16.9,17.4,296800.0],["2003-11-21",17.68,17.97,17.4,17.6,161500.0],["2003-11-24",17.6,17.95,17.48,17.6,183500.0],["2003-11-25",17.6,17.65,17.13,17.13,155200.0],["2003-11-26",17.25,17.3,16.98,17.25,148200.0],["2003-11-28",17.2,17.25,16.97,17.18,62400.0],["2003-12-01",17.35,17.6,17.19,17.45,109200.0],["2003-12-02",17.3,17.47,17.0,17.0,153600.0],["2003-12-03",17.1,17.5,16.9,16.98,95300.0],["2003-12-04",16.98,17.69,16.8,17.65,121900.0],["2003-12-05",17.9,17.9,17.35,17.77,95900.0],["2003-12-08",17.77,18.0,17.51,17.82,83200.0],["2003-12-09",17.65,17.81,17.45,17.68,94700.0],["2003-12-10",17.8,17.8,17.33,17.55,110100.0],["2003-12-11",17.75,17.9,17.73,17.88,141500.0],["2003-12-12",17.7,17.85,17.46,17.7,82500.0],["2003-12-15",17.73,18.0,17.28,17.28,92400.0],["2003-12-16",17.55,18.0,17.4,17.8,179400.0],["2003-12-17",17.85,18.74,17.71,18.72,285900.0],["2003-12-18",18.72,19.15,18.19,18.96,161500.0],["2003-12-19",18.96,19.05,18.57,19.03,93200.0],["2003-12-22",18.6,19.15,18.6,19.15,101200.0],["2003-12-23",19.2,19.6,18.9,19.6,106100.0],["2003-12-24",19.5,19.5,19.23,19.26,43800.0],["2003-12-26",19.35,19.5,19.27,19.5,19300.0],["2003-12-29",19.5,19.97,19.38,19.63,96000.0],["2003-12-30",19.53,19.83,19.32,19.5,166200.0],["2003-12-31",19.48,19.48,18.84,18.85,153800.0],["2004-01-02",18.98,19.1,18.52,18.74,75700.0],["2004-01-05",18.6,18.97,18.52,18.84,170600.0],["2004-01-06",18.95,19.38,18.9,18.94,130100.0],["2004-01-07",18.7,19.3,18.7,19.3,70800.0],["2004-01-08",19.1,19.1,18.5,19.04,172300.0],["2004-01-09",19.2,19.35,18.84,18.88,106300.0],["2004-01-12",18.8,19.33,18.8,19.27,170000.0],["2004-01-13",19.4,19.45,19.05,19.45,80600.0],["2004-01-14",19.3,19.64,19.3,19.57,78500.0],["2004-01-15",19.64,19.64,18.6,19.05,190800.0],["2004-01-16",19.3,19.45,18.9,19.11,508900.0],["2004-01-20",18.96,19.4,18.8,18.96,375500.0],["2004-01-21",18.9,19.65,18.79,19.65,142200.0],["2004-01-22",19.4,19.54,19.02,19.15,233900.0],["2004-01-23",19.15,19.54,18.91,19.3,174100.0],["2004-01-26",19.05,19.8,18.95,19.44,210300.0],["2004-01-27",19.45,19.53,19.0,19.1,113400.0],["2004-01-28",18.98,19.37,18.96,19.1,458100.0],["2004-01-29",19.25,19.4,19.0,19.4,285000.0],["2004-01-30",19.15,19.37,19.03,19.25,228400.0],["2004-02-02",19.1,19.94,19.1,19.92,211300.0],["2004-02-03",19.82,20.47,19.77,20.33,295100.0],["2004-02-04",20.25,20.34,20.01,20.15,177300.0],["2004-02-05",20.15,20.66,20.11,20.5,171500.0],["2004-02-06",20.3,20.84,20.25,20.83,187800.0],["2004-02-09",20.75,21.08,20.7,20.71,271400.0],["2004-02-10",20.72,21.19,20.47,21.18,120000.0],["2004-02-11",21.18,21.75,21.01,21.75,169900.0],["2004-02-12",21.7,21.7,21.15,21.3,124200.0],["2004-02-13",21.2,21.7,21.05,21.19,142200.0],["2004-02-17",21.3,21.47,21.2,21.34,59100.0],["2004-02-18",21.3,21.53,21.05,21.05,95900.0],["2004-02-19",21.2,21.63,21.0,21.0,92500.0],["2004-02-20",21.25,21.45,20.82,21.09,149900.0],["2004-02-23",21.09,21.09,20.02,20.25,201400.0],["2004-02-24",20.2,20.5,19.85,20.21,245100.0],["2004-02-25",20.21,20.65,20.1,20.63,137100.0],["2004-02-26",20.63,20.63,20.18,20.29,134800.0],["2004-02-27",20.39,20.66,20.0,20.26,193100.0],["2004-03-01",20.36,20.47,20.25,20.26,146600.0],["2004-03-02",20.3,20.71,20.3,20.4,161000.0],["2004-03-03",20.3,20.57,20.13,20.4,99900.0],["2004-03-04",20.28,20.45,20.25,20.45,130400.0],["2004-03-05",20.3,20.5,20.29,20.37,71100.0],["2004-03-08",20.3,20.44,20.25,20.26,94700.0],["2004-03-09",20.2,20.37,20.15,20.25,132300.0],["2004-03-10",20.25,20.33,20.05,20.07,151000.0],["2004-03-11",20.03,20.12,19.5,19.5,115300.0],["2004-03-12",19.36,19.93,19.08,19.88,130300.0],["2004-03-15",19.65,19.85,19.03,19.13,118300.0],["2004-03-16",19.13,19.3,18.65,18.99,103400.0],["2004-03-17",18.95,19.51,18.95,19.3,172600.0],["2004-03-18",19.2,19.2,18.12,18.96,161600.0],["2004-03-19",19.25,19.25,18.6,18.8,106400.0],["2004-03-22",18.75,18.8,18.11,18.4,147400.0],["2004-03-23",18.31,18.6,18.06,18.26,145100.0],["2004-03-24",18.33,18.52,18.05,18.27,149400.0],["2004-03-25",18.35,18.69,18.06,18.28,181800.0],["2004-03-26",18.21,18.74,18.21,18.56,74600.0],["2004-03-29",18.6,18.97,18.0,18.23,281100.0],["2004-03-30",18.22,18.93,18.22,18.93,206900.0],["2004-03-31",18.85,19.0,18.68,18.7,138600.0],["2004-04-01",18.95,19.08,18.6,18.99,125000.0],["2004-04-02",19.0,19.29,18.83,19.0,133500.0],["2004-04-05",19.0,19.64,18.85,19.64,156800.0],["2004-04-06",19.5,19.63,19.12,19.31,100600.0],["2004-04-07",19.45,19.54,19.1,19.3,86600.0],["2004-04-08",19.65,19.7,18.85,18.85,106700.0],["2004-04-12",19.15,19.88,19.15,19.86,170300.0],["2004-04-13",19.73,19.92,19.27,19.37,117200.0],["2004-04-14",19.4,19.75,18.91,19.15,113800.0],["2004-04-15",19.3,19.4,18.8,18.99,99900.0],["2004-04-16",19.8,19.8,19.15,19.41,200800.0],["2004-04-19",19.5,19.89,19.24,19.71,146200.0],["2004-04-20",19.6,20.17,19.27,19.27,154700.0],["2004-04-21",19.47,20.1,19.23,19.87,137800.0],["2004-04-22",19.67,20.23,19.55,20.22,100800.0],["2004-04-23",20.15,20.25,19.73,20.15,103300.0],["2004-04-26",20.05,20.49,20.05,20.2,84700.0],["2004-04-27",20.1,20.34,19.91,20.3,84700.0],["2004-04-28",20.05,20.05,19.16,19.32,135500.0],["2004-04-29",19.42,19.65,18.59,18.59,127200.0],["2004-04-30",18.9,19.95,18.79,18.98,193700.0],["2004-05-03",18.9,19.06,18.43,18.63,282000.0],["2004-05-04",18.45,18.9,18.21,18.4,165900.0],["2004-05-05",18.3,18.84,18.23,18.49,100800.0],["2004-05-06",18.4,18.64,17.99,18.32,107900.0],["2004-05-07",18.15,18.59,17.9,17.96,118300.0],["2004-05-10",17.9,18.04,17.32,17.62,105600.0],["2004-05-11",17.87,18.5,17.87,18.25,119300.0],["2004-05-12",18.0,18.59,17.21,18.36,121900.0],["2004-05-13",18.25,18.45,17.68,17.82,158000.0],["2004-05-14",17.84,18.1,17.53,17.92,183500.0],["2004-05-17",17.92,17.92,17.19,17.25,155100.0],["2004-05-18",17.4,17.5,17.18,17.5,83200.0],["2004-05-19",17.6,17.84,17.0,17.13,223100.0],["2004-05-20",17.25,17.62,17.0,17.31,265000.0],["2004-05-21",18.0,18.2,17.2,17.42,130600.0],["2004-05-24",17.55,18.09,17.55,17.97,127900.0],["2004-05-25",17.87,18.41,17.73,18.3,139000.0],["2004-05-26",18.05,18.69,18.0,18.69,123500.0],["2004-05-27",18.44,18.79,18.28,18.33,155700.0],["2004-05-28",18.36,18.61,18.25,18.42,85200.0],["2004-06-01",18.32,18.85,18.12,18.77,103400.0],["2004-06-02",18.9,18.9,18.36,18.64,125300.0],["2004-06-03",18.5,18.74,18.15,18.21,89800.0],["2004-06-04",18.35,18.63,18.17,18.2,62700.0],["2004-06-07",18.4,18.99,18.35,18.98,66100.0],["2004-06-08",18.73,19.4,18.73,19.3,125500.0],["2004-06-09",19.55,19.61,18.74,18.74,112000.0],["2004-06-10",18.9,19.2,18.65,19.12,125500.0],["2004-06-14",18.87,19.25,18.45,18.48,111800.0],["2004-06-15",18.68,19.15,18.58,19.03,111000.0],["2004-06-16",18.9,19.14,18.8,18.87,96200.0],["2004-06-17",19.04,19.23,18.69,18.75,111700.0],["2004-06-18",18.76,19.25,18.67,18.67,156800.0],["2004-06-21",18.8,19.13,18.7,18.77,66500.0],["2004-06-22",18.75,19.0,18.53,19.0,84400.0],["2004-06-23",18.9,19.71,18.81,19.71,84500.0],["2004-06-24",19.5,19.65,19.1,19.44,97700.0],["2004-06-25",19.34,20.09,19.16,20.09,149000.0],["2004-06-28",19.92,20.02,19.17,19.21,181100.0],["2004-06-29",19.25,20.06,19.2,20.06,209200.0],["2004-06-30",19.86,20.07,19.83,20.02,201200.0],["2004-07-01",19.92,20.1,19.77,20.0,131800.0],["2004-07-02",20.05,20.23,19.86,20.15,115200.0],["2004-07-06",19.9,19.95,19.75,19.84,102400.0],["2004-07-07",19.84,20.15,19.84,19.92,177400.0],["2004-07-08",19.92,20.07,19.47,19.57,121400.0],["2004-07-09",19.7,19.99,19.6,19.93,174000.0],["2004-07-12",19.93,20.05,19.78,19.89,89000.0],["2004-07-13",19.9,20.42,19.9,20.3,111300.0],["2004-07-14",20.1,20.45,20.05,20.38,411100.0],["2004-07-15",20.25,20.49,20.23,20.41,241000.0],["2004-07-16",20.45,20.5,20.26,20.38,139800.0],["2004-07-19",20.28,20.39,20.15,20.15,85100.0],["2004-07-20",20.2,20.43,20.14,20.38,107900.0],["2004-07-21",20.38,20.4,19.93,19.93,102200.0],["2004-07-22",19.9,20.0,19.4,19.4,60000.0],["2004-07-23",19.34,19.53,19.12,19.21,103200.0],["2004-07-26",19.16,19.4,18.94,19.04,121700.0],["2004-07-27",19.1,19.6,19.1,19.55,137900.0],["2004-07-28",19.5,19.74,19.24,19.7,100500.0],["2004-07-29",20.4,20.7,20.4,20.67,463100.0],["2004-07-30",20.62,21.66,20.6,21.66,324000.0],["2004-08-02",21.68,22.88,21.44,22.8,343400.0],["2004-08-03",22.55,22.75,22.35,22.7,275300.0],["2004-08-04",22.45,22.92,22.38,22.92,479200.0],["2004-08-05",22.55,23.14,22.54,23.12,268400.0],["2004-08-06",22.65,22.91,22.45,22.6,227600.0],["2004-08-09",22.6,22.76,22.48,22.74,145600.0],["2004-08-10",22.84,23.0,22.73,22.96,108000.0],["2004-08-11",22.71,23.49,22.6,23.35,329400.0],["2004-08-12",23.15,23.44,23.01,23.27,246700.0],["2004-08-13",23.4,23.82,23.21,23.54,159300.0],["2004-08-16",24.1,24.39,23.81,24.07,225400.0],["2004-08-17",24.15,24.22,23.8,23.95,183500.0],["2004-08-18",23.95,24.28,23.64,24.25,229200.0],["2004-08-19",24.26,24.26,23.36,23.63,269200.0],["2004-08-20",23.56,24.3,23.56,24.29,356800.0],["2004-08-23",24.35,24.45,24.12,24.3,249700.0],["2004-08-24",24.4,24.45,24.11,24.25,93400.0],["2004-08-25",24.25,24.54,24.1,24.42,123500.0],["2004-08-26",24.45,24.51,24.2,24.29,124100.0],["2004-08-27",24.35,24.54,23.97,24.1,140500.0],["2004-08-30",24.0,24.27,23.95,24.15,84900.0],["2004-08-31",24.16,24.46,24.1,24.15,159800.0],["2004-09-01",24.15,24.95,24.0,24.61,286400.0],["2004-09-02",24.61,24.95,24.61,24.95,222800.0],["2004-09-03",25.0,25.39,24.6,24.8,115500.0],["2004-09-07",24.8,25.0,24.62,24.76,97700.0],["2004-09-08",24.6,24.85,24.32,24.34,89900.0],["2004-09-09",24.3,24.61,24.3,24.55,152500.0],["2004-09-10",24.45,24.65,24.26,24.4,109200.0],["2004-09-13",23.01,24.54,23.0,24.42,214800.0],["2004-09-14",24.37,24.4,23.84,24.24,143100.0],["2004-09-15",24.17,24.31,23.98,24.2,79300.0],["2004-09-16",24.35,24.6,24.28,24.5,75500.0],["2004-09-17",24.66,24.66,24.09,24.31,149900.0],["2004-09-20",24.15,24.32,23.96,24.15,86200.0],["2004-09-21",24.15,24.64,23.85,24.51,129400.0],["2004-09-22",24.26,24.29,23.92,24.11,126300.0],["2004-09-23",24.0,24.34,23.9,24.09,106700.0],["2004-09-24",23.97,24.36,23.81,24.05,44000.0],["2004-09-27",24.0,24.0,23.55,23.55,82400.0],["2004-09-28",23.55,24.15,23.55,24.14,104300.0],["2004-09-29",24.04,24.9,23.93,24.9,210600.0],["2004-09-30",24.9,25.21,24.71,25.04,145700.0],["2004-10-01",25.23,25.43,24.9,24.9,222000.0],["2004-10-04",25.25,25.43,25.1,25.2,172100.0],["2004-10-05",25.4,25.42,24.93,25.14,117800.0],["2004-10-06",25.35,25.35,24.83,25.31,138600.0],["2004-10-07",25.35,25.35,24.9,24.92,116100.0],["2004-10-08",24.94,24.94,24.42,24.42,105600.0],["2004-10-11",24.49,24.89,24.4,24.72,81500.0],["2004-10-12",24.4,25.02,24.35,24.9,83400.0],["2004-10-13",25.04,25.15,23.96,23.97,132200.0],["2004-10-14",24.15,24.23,23.84,23.85,83900.0],["2004-10-15",23.85,24.64,23.85,24.33,99600.0],["2004-10-18",24.39,24.45,23.85,23.9,80700.0],["2004-10-19",24.05,24.3,23.74,23.78,70100.0],["2004-10-20",23.79,23.82,23.06,23.73,96800.0],["2004-10-21",23.74,24.2,23.5,24.15,92400.0],["2004-10-22",24.15,24.2,23.4,23.44,94700.0],["2004-10-25",23.5,23.93,23.3,23.93,168900.0],["2004-10-26",24.0,24.0,23.55,23.9,125000.0],["2004-10-27",23.85,24.15,23.82,24.0,132800.0],["2004-10-28",25.0,25.6,24.55,25.15,502500.0],["2004-10-29",25.15,25.6,24.6,25.57,138500.0],["2004-11-01",25.6,26.89,25.23,26.87,273200.0],["2004-11-02",27.05,27.24,26.3,26.87,344400.0],["2004-11-03",26.9,28.22,26.9,28.0,290700.0],["2004-11-04",28.05,28.25,27.8,28.25,341600.0],["2004-11-05",28.21,28.88,28.06,28.75,244600.0],["2004-11-08",28.75,28.75,28.25,28.5,206400.0],["2004-11-09",28.55,28.56,28.14,28.51,156200.0],["2004-11-10",28.25,29.0,27.95,29.0,188600.0],["2004-11-11",28.98,28.99,28.29,28.8,250600.0],["2004-11-12",28.95,28.95,28.5,28.65,188100.0],["2004-11-15",28.8,28.89,28.43,28.83,129400.0],["2004-11-16",28.9,28.97,28.4,28.55,109500.0],["2004-11-17",28.74,29.49,28.65,28.65,206400.0],["2004-11-18",28.71,28.81,28.4,28.49,91000.0],["2004-11-19",28.49,28.56,27.73,27.84,188800.0],["2004-11-22",28.05,28.83,27.93,28.75,165000.0],["2004-11-23",28.8,28.91,28.06,28.9,231500.0],["2004-11-24",29.1,29.18,28.81,29.0,116400.0],["2004-11-26",28.98,29.35,28.98,29.02,32600.0],["2004-11-29",29.2,29.52,28.84,29.4,156600.0],["2004-11-30",29.63,29.98,29.27,29.7,420300.0],["2004-12-01",29.74,30.66,29.64,30.5,333500.0],["2004-12-02",30.5,30.7,30.05,30.68,205000.0],["2004-12-03",30.69,30.7,30.34,30.56,94200.0],["2004-12-06",30.56,30.58,29.84,30.25,85600.0],["2004-12-07",30.4,30.4,28.57,28.58,138200.0],["2004-12-08",28.73,29.12,27.61,29.0,205200.0],["2004-12-09",29.0,29.2,28.25,29.03,92000.0],["2004-12-10",29.0,29.71,28.59,29.55,111300.0],["2004-12-13",29.8,30.0,29.6,29.84,123500.0],["2004-12-14",29.87,30.29,29.66,30.25,76800.0],["2004-12-15",30.25,30.25,29.71,30.2,67800.0],["2004-12-16",30.2,30.44,29.85,30.4,127800.0],["2004-12-17",30.5,30.8,30.45,30.7,189200.0],["2004-12-20",30.8,30.9,30.6,30.89,133700.0],["2004-12-21",30.89,30.9,29.93,30.3,196800.0],["2004-12-22",30.3,30.67,30.2,30.46,137600.0],["2004-12-23",30.36,30.72,30.3,30.55,64000.0],["2004-12-27",30.65,30.7,29.75,29.78,68700.0],["2004-12-28",29.7,30.74,29.7,30.21,72100.0],["2004-12-29",29.53,30.24,29.5,29.55,116600.0],["2004-12-30",29.6,29.82,29.42,29.5,96500.0],["2004-12-31",29.35,29.66,29.26,29.43,71900.0],["2005-01-03",29.43,30.05,28.6,29.82,352800.0],["2005-01-04",30.15,30.39,29.12,29.18,291300.0],["2005-01-05",29.15,29.51,28.35,28.4,196600.0],["2005-01-06",28.65,29.14,28.42,28.42,117100.0],["2005-01-07",28.67,28.7,27.82,28.07,162500.0],["2005-01-10",28.01,29.2,27.95,28.53,145400.0],["2005-01-11",28.35,28.35,26.0,27.5,338400.0],["2005-01-12",27.32,27.6,26.85,27.45,255100.0],["2005-01-13",27.39,27.9,27.03,27.47,285400.0],["2005-01-14",27.49,27.93,27.37,27.81,189200.0],["2005-01-18",27.82,28.79,27.51,28.71,262700.0],["2005-01-19",28.71,28.74,27.81,27.88,184400.0],["2005-01-20",27.6,28.15,27.4,27.7,120000.0],["2005-01-21",27.7,27.99,27.17,27.25,150100.0],["2005-01-24",27.33,27.34,26.71,26.85,159500.0],["2005-01-25",26.73,27.31,26.67,26.73,125200.0],["2005-01-26",26.72,27.5,26.72,27.5,161600.0],["2005-01-27",30.3,30.75,29.06,30.24,800400.0],["2005-01-28",30.15,30.35,29.28,29.75,292800.0],["2005-01-31",30.0,30.36,29.89,30.07,271200.0],["2005-02-01",30.0,30.57,29.85,30.21,432600.0],["2005-02-02",30.0,30.23,29.75,30.01,459600.0],["2005-02-03",30.05,30.95,29.63,30.9,357800.0],["2005-02-04",30.7,31.78,30.7,31.52,268900.0],["2005-02-07",31.55,31.88,31.23,31.53,197200.0],["2005-02-08",31.5,31.88,30.86,31.5,175100.0],["2005-02-09",31.3,31.5,30.59,30.63,207000.0],["2005-02-10",30.6,31.1,30.3,30.6,219300.0],["2005-02-11",30.6,31.49,30.3,31.36,149700.0],["2005-02-14",31.22,31.41,30.9,31.33,93100.0],["2005-02-15",31.45,31.76,31.34,31.6,276200.0],["2005-02-16",31.52,31.97,31.4,31.65,138200.0],["2005-02-17",31.7,31.71,30.9,31.2,184100.0],["2005-02-18",31.29,31.46,30.86,30.96,90700.0],["2005-02-22",30.96,30.96,30.03,30.03,164900.0],["2005-02-23",29.98,30.12,29.4,29.54,206300.0],["2005-02-24",29.7,30.74,29.58,30.65,132300.0],["2005-02-25",30.65,31.35,30.36,31.09,126000.0],["2005-02-28",30.85,31.19,30.32,30.58,125900.0],["2005-03-01",30.7,31.57,30.7,31.33,220000.0],["2005-03-02",33.0,33.5,31.59,31.75,374500.0],["2005-03-03",32.25,32.27,31.15,31.3,207000.0],["2005-03-04",31.45,32.65,31.4,32.25,217400.0],["2005-03-07",32.66,33.45,32.05,32.15,307500.0],["2005-03-08",32.21,32.5,32.09,32.24,176100.0],["2005-03-09",32.0,32.25,31.86,31.92,294900.0],["2005-03-10",31.87,32.14,31.46,31.68,171000.0],["2005-03-11",31.87,31.87,31.5,31.5,147100.0],["2005-03-14",31.44,31.9,31.44,31.68,128400.0],["2005-03-15",31.68,31.75,31.15,31.24,189100.0],["2005-03-16",31.15,31.66,30.72,31.2,181400.0],["2005-03-17",31.25,32.3,31.17,32.29,251100.0],["2005-03-18",32.34,32.35,31.99,32.05,390600.0],["2005-03-21",31.95,32.45,31.84,32.35,187800.0],["2005-03-22",32.43,32.49,31.55,31.64,182200.0],["2005-03-23",31.59,31.72,31.09,31.1,110200.0],["2005-03-24",30.85,31.4,30.79,30.79,155300.0],["2005-03-28",30.79,31.79,30.75,31.55,129000.0],["2005-03-29",31.4,32.0,30.67,30.75,148600.0],["2005-03-30",30.51,31.99,30.51,31.99,128600.0],["2005-03-31",32.15,32.15,31.2,31.3,214900.0],["2005-04-01",31.15,31.55,30.39,30.81,187800.0],["2005-04-04",30.92,31.92,30.85,31.65,150100.0],["2005-04-05",31.57,31.88,31.45,31.7,149600.0],["2005-04-06",31.7,32.12,31.27,31.27,163500.0],["2005-04-07",31.32,31.39,30.98,31.14,152300.0],["2005-04-08",31.11,31.14,30.3,30.43,121300.0],["2005-04-11",30.55,30.55,29.61,30.27,185800.0],["2005-04-12",30.52,31.49,30.05,31.32,208500.0],["2005-04-13",31.32,31.41,30.36,30.47,126700.0],["2005-04-14",30.65,30.73,29.59,29.6,116900.0],["2005-04-15",29.6,29.6,27.13,27.2,470600.0],["2005-04-18",26.0,27.25,25.42,27.25,609500.0],["2005-04-19",27.25,28.46,27.0,28.36,369200.0],["2005-04-20",28.35,28.57,27.82,28.03,254900.0],["2005-04-21",28.1,28.8,28.05,28.53,147800.0],["2005-04-22",28.48,28.48,26.85,27.13,239900.0],["2005-04-25",27.4,28.45,27.2,28.29,227600.0],["2005-04-26",28.05,28.05,26.74,27.13,214900.0],["2005-04-27",29.0,30.04,28.5,29.35,632800.0],["2005-04-28",28.85,29.82,28.78,29.3,305300.0],["2005-04-29",29.6,30.65,29.49,30.42,322000.0],["2005-05-02",30.39,31.01,29.8,30.0,317500.0],["2005-05-03",29.96,30.9,29.96,30.49,249500.0],["2005-05-04",30.7,31.4,30.63,31.32,198800.0],["2005-05-05",31.19,31.34,30.43,30.9,142000.0],["2005-05-06",31.15,31.39,30.81,31.13,75400.0],["2005-05-09",31.1,31.84,30.75,31.84,145500.0],["2005-05-10",31.63,31.66,30.75,30.86,181200.0],["2005-05-11",31.15,31.39,30.47,31.29,111700.0],["2005-05-12",31.2,31.52,30.26,30.7,205200.0],["2005-05-13",30.75,30.84,29.82,30.19,109700.0],["2005-05-16",30.25,31.22,30.1,31.22,156700.0],["2005-05-17",31.1,31.56,30.52,31.45,172500.0],["2005-05-18",31.65,32.29,31.64,32.15,145400.0],["2005-05-19",32.15,32.15,31.52,31.92,95300.0],["2005-05-20",31.87,31.9,31.34,31.9,66000.0],["2005-05-23",31.86,31.9,31.16,31.43,129000.0],["2005-05-24",31.42,31.55,30.79,31.43,116100.0],["2005-05-25",31.25,31.26,30.45,30.55,133900.0],["2005-05-26",30.7,31.36,30.58,31.34,77200.0],["2005-05-27",31.23,31.27,30.75,31.0,104500.0],["2005-05-31",30.99,31.66,30.86,31.62,157700.0],["2005-06-01",31.66,32.05,31.35,31.87,114200.0],["2005-06-02",31.82,31.9,31.17,31.35,124900.0],["2005-06-03",31.31,31.72,30.68,31.05,98400.0],["2005-06-06",31.14,31.58,30.77,31.58,63600.0],["2005-06-07",31.83,33.14,31.7,32.29,252100.0],["2005-06-08",32.65,32.79,32.25,32.52,196000.0],["2005-06-09",32.56,32.75,32.15,32.68,90100.0],["2005-06-10",32.66,32.7,32.35,32.54,71300.0],["2005-06-13",32.52,32.95,32.2,32.93,154500.0],["2005-06-14",33.04,34.39,32.95,34.39,420000.0],["2005-06-15",35.0,35.0,33.86,34.24,232400.0],["2005-06-16",34.24,34.61,33.89,34.59,129300.0],["2005-06-17",34.93,34.93,33.92,33.93,196500.0],["2005-06-20",33.86,33.86,33.35,33.5,139800.0],["2005-06-21",33.61,33.61,32.81,33.44,185100.0],["2005-06-22",33.56,33.85,33.0,33.75,121700.0],["2005-06-23",33.7,33.75,33.28,33.28,109400.0],["2005-06-24",33.1,33.1,31.49,31.85,208900.0],["2005-06-27",31.88,32.25,31.29,32.25,140600.0],["2005-06-28",32.35,33.03,32.33,32.82,199400.0],["2005-06-29",32.84,32.84,32.42,32.68,67900.0],["2005-06-30",32.69,32.75,32.4,32.58,128900.0],["2005-07-01",32.66,33.24,32.43,33.18,113000.0],["2005-07-05",33.19,34.02,32.9,33.83,174900.0],["2005-07-06",33.81,33.83,33.12,33.18,107500.0],["2005-07-07",32.68,33.23,32.22,33.2,123400.0],["2005-07-08",33.2,34.9,32.93,34.47,158200.0],["2005-07-11",34.47,35.25,34.32,34.65,126000.0],["2005-07-12",34.6,34.75,33.84,34.1,90000.0],["2005-07-13",34.1,34.14,33.45,34.05,67000.0],["2005-07-14",34.6,34.77,33.24,34.05,115400.0],["2005-07-15",33.67,34.01,33.25,33.95,59300.0],["2005-07-18",33.85,33.95,33.08,33.47,103800.0],["2005-07-19",33.6,34.42,33.6,34.35,73100.0],["2005-07-20",34.2,35.15,34.0,35.15,69300.0],["2005-07-21",35.2,35.2,34.25,34.35,106400.0],["2005-07-22",34.5,34.85,34.09,34.85,132200.0],["2005-07-25",34.85,35.05,34.09,34.3,59400.0],["2005-07-26",34.55,34.82,33.55,34.67,135100.0],["2005-07-27",34.8,35.0,34.27,35.0,124000.0],["2005-07-28",37.25,38.49,36.4,38.34,337400.0],["2005-07-29",38.34,39.43,37.89,37.95,340500.0],["2005-08-01",38.9,39.54,37.93,39.0,263300.0],["2005-08-02",39.1,39.27,38.42,38.77,197200.0],["2005-08-03",38.78,38.78,37.94,37.94,141100.0],["2005-08-04",37.77,37.88,37.11,37.5,128100.0],["2005-08-05",37.55,37.55,36.67,37.12,98500.0],["2005-08-08",37.3,37.3,36.6,36.8,102300.0],["2005-08-09",36.89,37.24,36.44,36.74,71000.0],["2005-08-10",36.95,37.23,35.8,36.75,202000.0],["2005-08-11",36.68,37.5,36.03,37.25,122300.0],["2005-08-12",37.09,37.09,36.21,36.42,104000.0],["2005-08-15",36.36,37.61,35.94,37.49,92800.0],["2005-08-16",37.49,37.49,36.5,36.6,82700.0],["2005-08-17",36.61,36.83,36.09,36.1,112000.0],["2005-08-18",36.1,36.47,35.75,36.3,73900.0],["2005-08-19",36.29,36.7,36.09,36.5,74600.0],["2005-08-22",36.75,37.34,36.75,37.24,129600.0],["2005-08-23",37.24,37.29,36.15,36.43,123100.0],["2005-08-24",36.41,37.57,36.41,36.67,129100.0],["2005-08-25",36.67,37.2,36.52,36.95,95300.0],["2005-08-26",36.96,37.02,35.99,36.21,111400.0],["2005-08-29",36.24,37.3,35.91,37.29,103300.0],["2005-08-30",37.2,37.2,36.4,36.9,87300.0],["2005-08-31",37.1,38.63,36.77,38.63,147600.0],["2005-09-01",38.65,38.72,37.45,38.05,161300.0],["2005-09-02",38.05,38.05,37.04,37.2,127800.0],["2005-09-06",37.32,37.97,37.13,37.55,148100.0],["2005-09-07",37.55,37.98,37.0,37.98,82500.0],["2005-09-08",37.81,37.89,36.91,37.16,66300.0],["2005-09-09",37.2,37.6,36.95,37.6,94900.0],["2005-09-12",37.6,38.44,37.4,38.13,84100.0],["2005-09-13",39.0,39.0,36.91,37.09,89600.0],["2005-09-14",37.29,37.3,36.12,36.35,105500.0],["2005-09-15",36.32,36.41,35.62,35.84,126800.0],["2005-09-16",36.06,36.09,35.3,35.98,258400.0],["2005-09-19",35.88,35.93,34.84,35.36,87700.0],["2005-09-20",35.52,36.37,35.26,35.32,135800.0],["2005-09-21",34.89,34.95,32.07,32.95,257700.0],["2005-09-22",32.95,33.73,32.25,33.41,145800.0],["2005-09-23",33.32,34.09,33.12,34.0,107900.0],["2005-09-26",34.18,34.3,33.3,33.34,196500.0],["2005-09-27",32.35,33.92,32.13,33.87,462500.0],["2005-09-28",33.94,33.94,32.95,33.44,114600.0],["2005-09-29",33.5,34.48,33.07,34.44,127300.0],["2005-09-30",34.23,34.49,33.82,34.47,180700.0],["2005-10-03",34.35,35.43,34.18,35.25,246100.0],["2005-10-04",35.25,37.26,35.25,36.08,454300.0],["2005-10-05",35.98,36.1,35.47,35.47,275000.0],["2005-10-06",35.58,35.95,35.0,35.52,167200.0],["2005-10-07",35.73,36.28,35.33,36.01,135100.0],["2005-10-10",36.01,36.01,35.03,35.66,189700.0],["2005-10-11",35.8,35.8,34.71,35.08,140500.0],["2005-10-12",35.08,35.42,34.63,34.81,118500.0],["2005-10-13",34.6,35.41,33.82,35.31,156200.0],["2005-10-14",35.26,35.95,34.36,35.8,118400.0],["2005-10-17",35.65,35.77,34.8,35.77,109300.0],["2005-10-18",36.4,36.4,35.57,36.0,220500.0],["2005-10-19",36.09,36.86,35.0,36.75,220200.0],["2005-10-20",37.4,37.9,36.23,36.41,244900.0],["2005-10-21",36.6,36.75,35.45,35.67,182200.0],["2005-10-24",35.81,36.5,35.46,36.31,194900.0],["2005-10-25",36.44,36.44,34.2,35.08,295300.0],["2005-10-26",35.05,35.05,32.51,33.4,393600.0],["2005-10-27",34.5,36.28,34.08,36.14,607400.0],["2005-10-28",36.24,36.24,34.87,35.29,222400.0],["2005-10-31",35.25,35.8,35.08,35.26,265900.0],["2005-11-01",34.85,35.18,34.05,34.21,364700.0],["2005-11-02",33.75,34.5,33.69,34.2,365700.0],["2005-11-03",34.45,34.99,34.45,34.71,319700.0],["2005-11-04",34.8,35.14,34.35,34.8,123800.0],["2005-11-07",35.0,35.06,34.35,34.51,134300.0],["2005-11-08",34.3,34.74,33.92,34.51,123300.0],["2005-11-09",34.45,34.45,33.95,34.12,226400.0],["2005-11-10",34.0,34.15,32.6,33.77,272000.0],["2005-11-11",33.86,34.05,33.32,33.89,83100.0],["2005-11-14",33.8,33.82,32.8,33.18,126200.0],["2005-11-15",33.26,33.44,31.76,31.94,240400.0],["2005-11-16",32.13,32.83,31.94,32.58,161200.0],["2005-11-17",32.53,33.24,32.53,32.74,153100.0],["2005-11-18",33.05,33.25,32.26,32.44,152500.0],["2005-11-21",32.44,32.61,31.91,32.25,180500.0],["2005-11-22",32.35,32.5,32.0,32.12,290700.0],["2005-11-23",32.02,32.38,32.02,32.19,120100.0],["2005-11-25",32.27,32.29,31.41,31.85,57600.0],["2005-11-28",31.85,32.1,30.94,30.95,132900.0],["2005-11-29",31.2,32.34,31.19,31.79,191900.0],["2005-11-30",31.73,33.38,31.71,32.74,520200.0],["2005-12-01",32.95,33.45,32.69,33.1,139900.0],["2005-12-02",33.1,33.6,33.05,33.28,147400.0],["2005-12-05",33.2,33.9,32.65,32.85,215900.0],["2005-12-06",32.78,33.76,32.78,33.11,206900.0],["2005-12-07",32.95,32.98,31.87,32.08,120300.0],["2005-12-08",32.1,32.25,30.59,30.99,367600.0],["2005-12-09",31.05,31.6,30.8,31.5,328100.0],["2005-12-12",31.65,31.85,31.12,31.18,188400.0],["2005-12-13",31.12,31.54,30.32,30.5,349800.0],["2005-12-14",30.32,31.19,30.32,30.8,154500.0],["2005-12-15",30.65,30.96,29.72,29.8,317500.0],["2005-12-16",30.49,30.49,29.59,29.69,481500.0],["2005-12-19",29.25,29.5,28.32,28.48,439200.0],["2005-12-20",28.4,28.5,27.91,28.19,535000.0],["2005-12-21",28.21,28.45,27.85,28.21,369300.0],["2005-12-22",28.41,30.13,28.36,30.13,317300.0],["2005-12-23",30.63,31.03,30.12,30.18,316500.0],["2005-12-27",30.55,30.69,29.63,29.69,175500.0],["2005-12-28",29.9,30.09,29.39,29.78,203800.0],["2005-12-29",29.78,30.13,29.68,29.75,214700.0],["2005-12-30",29.75,29.75,29.07,29.1,209600.0],["2006-01-03",29.35,29.99,28.88,29.87,219300.0],["2006-01-04",29.81,30.04,29.63,29.65,225900.0],["2006-01-05",29.85,30.05,29.61,29.95,167200.0],["2006-01-06",29.95,30.15,29.62,29.67,125300.0],["2006-01-09",29.62,30.79,29.46,30.5,247900.0],["2006-01-10",30.4,30.69,30.27,30.65,152700.0],["2006-01-11",30.55,30.84,30.48,30.8,204700.0],["2006-01-12",33.5,33.5,31.75,32.25,663700.0],["2006-01-13",32.25,32.62,32.07,32.47,226500.0],["2006-01-17",32.25,32.43,32.0,32.09,286400.0],["2006-01-18",31.9,32.4,31.9,32.25,150300.0],["2006-01-19",32.25,32.68,32.06,32.45,162700.0],["2006-01-20",32.75,32.75,32.05,32.35,208000.0],["2006-01-23",32.31,32.54,31.81,32.0,319800.0],["2006-01-24",32.22,32.73,31.97,32.73,233100.0],["2006-01-25",32.93,32.93,32.15,32.2,290100.0],["2006-01-26",32.5,33.19,31.82,32.71,292800.0],["2006-01-27",32.91,33.25,32.45,32.97,280800.0],["2006-01-30",33.1,33.25,32.72,33.0,323700.0],["2006-01-31",33.15,33.45,32.25,32.68,342800.0],["2006-02-01",32.95,33.57,32.69,33.47,328700.0],["2006-02-02",33.7,33.8,33.22,33.46,221700.0],["2006-02-03",33.3,33.7,33.04,33.4,130500.0],["2006-02-06",33.32,33.99,33.04,33.78,211300.0],["2006-02-07",33.44,33.73,32.7,32.78,266500.0],["2006-02-08",32.78,33.94,32.76,33.85,206300.0],["2006-02-09",33.85,34.09,33.53,33.53,275500.0],["2006-02-10",33.53,34.0,33.25,33.95,175600.0],["2006-02-13",33.95,33.95,31.97,32.55,310000.0],["2006-02-14",32.64,33.25,32.25,32.83,193300.0],["2006-02-15",32.75,33.27,32.61,33.0,240800.0],["2006-02-16",32.96,33.35,32.76,33.27,185900.0],["2006-02-17",33.35,33.35,32.9,33.06,153700.0],["2006-02-21",33.0,33.18,32.42,32.88,146800.0],["2006-02-22",33.02,33.6,32.76,33.35,138700.0],["2006-02-23",32.65,33.73,32.59,33.42,290500.0],["2006-02-24",33.53,34.04,33.25,33.79,258600.0],["2006-02-27",33.7,34.9,33.69,34.39,127900.0],["2006-02-28",34.25,34.3,33.0,33.13,216800.0],["2006-03-01",35.0,35.3,34.56,35.0,621600.0],["2006-03-02",34.8,35.0,34.45,34.9,212400.0],["2006-03-03",34.65,35.56,34.52,34.95,244900.0],["2006-03-06",34.0,35.25,34.0,34.54,155600.0],["2006-03-07",34.38,34.43,33.47,33.59,213200.0],["2006-03-08",33.6,33.76,33.3,33.45,181100.0],["2006-03-09",33.41,33.97,33.25,33.45,178300.0],["2006-03-10",33.51,33.99,33.5,33.93,127200.0],["2006-03-13",34.08,34.52,33.82,33.89,154900.0],["2006-03-14",34.0,34.31,33.75,34.12,110000.0],["2006-03-15",34.06,35.14,33.87,34.84,170100.0],["2006-03-16",34.75,35.06,34.44,34.75,174100.0],["2006-03-17",34.7,35.66,34.7,35.45,384200.0],["2006-03-20",35.26,35.64,35.0,35.5,186600.0],["2006-03-21",35.38,35.74,34.27,34.36,218900.0],["2006-03-22",34.27,35.71,34.25,35.53,212100.0],["2006-03-23",35.2,35.46,35.03,35.44,164700.0],["2006-03-24",35.3,35.74,35.01,35.25,152500.0],["2006-03-27",35.3,35.5,35.21,35.4,114700.0],["2006-03-28",35.28,35.76,34.92,35.04,157500.0],["2006-03-29",34.93,35.25,34.7,35.1,256500.0],["2006-03-30",35.1,35.24,34.51,34.9,178300.0],["2006-03-31",35.0,35.92,34.95,35.6,265600.0],["2006-04-03",35.5,35.8,34.77,35.1,216000.0],["2006-04-04",35.0,36.62,34.85,36.01,242000.0],["2006-04-05",36.0,36.2,35.62,36.18,269800.0],["2006-04-06",36.15,36.15,35.56,35.82,168700.0],["2006-04-07",36.0,36.3,35.33,35.73,147500.0],["2006-04-10",35.7,35.96,35.3,35.61,204200.0],["2006-04-11",35.75,35.77,35.36,35.65,221700.0],["2006-04-12",35.65,36.08,35.65,35.99,122700.0],["2006-04-13",35.98,36.44,35.62,36.24,157600.0],["2006-04-17",36.15,36.54,36.01,36.54,182400.0],["2006-04-18",36.6,37.18,36.5,37.1,183600.0],["2006-04-19",37.1,38.25,37.1,38.25,222200.0],["2006-04-20",38.0,38.31,37.61,38.23,164000.0],["2006-04-21",38.75,38.99,38.1,38.53,207500.0],["2006-04-24",38.35,38.59,37.85,38.04,156800.0],["2006-04-25",37.55,37.9,37.3,37.78,216700.0],["2006-04-26",37.25,38.29,36.2,36.2,776400.0],["2006-04-27",36.7,36.88,35.33,35.6,420100.0],["2006-04-28",35.58,36.95,35.56,36.41,381100.0],["2006-05-01",36.9,37.16,36.26,36.56,228800.0],["2006-05-02",36.57,37.2,36.45,37.09,272100.0],["2006-05-03",37.05,37.22,36.65,36.85,158300.0],["2006-05-04",36.95,37.0,36.6,36.8,191500.0],["2006-05-05",36.95,38.05,36.86,37.55,240400.0],["2006-05-08",37.5,37.92,37.41,37.61,168100.0],["2006-05-09",37.61,37.61,37.05,37.27,83500.0],["2006-05-10",37.2,37.21,36.56,36.78,254500.0],["2006-05-11",36.69,36.91,36.13,36.15,166900.0],["2006-05-12",36.0,36.38,35.6,35.67,317600.0],["2006-05-15",35.68,36.69,35.5,36.27,252400.0],["2006-05-16",36.25,36.35,35.53,35.63,230300.0],["2006-05-17",35.25,35.52,34.68,34.98,244400.0],["2006-05-18",34.98,35.11,34.31,34.43,131100.0],["2006-05-19",34.25,34.7,33.67,34.19,208700.0],["2006-05-22",34.06,34.6,33.65,34.2,261800.0],["2006-05-23",35.0,35.15,34.0,34.17,271200.0],["2006-05-24",34.18,34.5,33.4,34.07,344000.0],["2006-05-25",34.4,34.76,34.05,34.7,258400.0],["2006-05-26",34.85,35.63,34.85,35.54,243700.0],["2006-05-30",35.54,35.54,34.54,34.68,324800.0],["2006-05-31",34.8,35.03,33.68,34.25,304200.0],["2006-06-01",34.75,35.2,34.66,35.0,353200.0],["2006-06-02",35.15,35.15,34.45,35.03,169400.0],["2006-06-05",34.83,34.85,33.57,34.05,247500.0],["2006-06-06",34.05,34.18,33.4,34.02,232400.0],["2006-06-07",34.02,35.11,33.86,34.25,234700.0],["2006-06-08",34.05,34.05,32.3,33.45,390400.0],["2006-06-09",33.7,34.2,33.55,33.74,243900.0],["2006-06-12",33.74,33.74,32.22,32.33,190600.0],["2006-06-13",31.9,32.71,31.69,32.0,239700.0],["2006-06-14",31.8,32.0,31.02,31.48,223400.0],["2006-06-15",31.8,33.3,31.71,33.23,259200.0],["2006-06-16",33.18,33.87,33.03,33.65,586600.0],["2006-06-19",33.61,33.67,32.79,32.92,222900.0],["2006-06-20",32.9,33.58,32.69,33.12,260600.0],["2006-06-21",33.07,33.93,33.07,33.65,232300.0],["2006-06-22",33.61,33.61,32.65,33.4,298400.0],["2006-06-23",33.15,33.75,32.94,33.16,358100.0],["2006-06-26",33.4,33.71,33.08,33.4,273100.0],["2006-06-27",33.39,33.65,32.55,32.66,312200.0],["2006-06-28",32.7,32.77,31.54,32.06,303100.0],["2006-06-29",32.26,33.05,32.07,33.05,263300.0],["2006-06-30",33.12,33.22,32.55,32.76,474700.0],["2006-07-03",32.84,33.01,32.57,32.8,119900.0],["2006-07-05",32.55,32.57,32.0,32.17,254900.0],["2006-07-06",32.22,32.87,32.22,32.67,165100.0],["2006-07-07",32.5,32.71,31.86,31.95,124900.0],["2006-07-10",31.91,32.15,31.4,31.48,236800.0],["2006-07-11",31.36,31.64,31.06,31.6,282200.0],["2006-07-12",31.55,31.69,31.07,31.25,253300.0],["2006-07-13",31.13,31.17,30.13,30.32,234400.0],["2006-07-14",30.05,30.32,29.1,30.07,269300.0],["2006-07-17",30.0,30.34,29.64,29.97,226300.0],["2006-07-18",30.5,31.0,30.18,30.75,570900.0],["2006-07-19",30.82,32.83,30.8,32.61,357200.0],["2006-07-20",32.83,33.04,32.4,32.76,430800.0],["2006-07-21",32.6,32.6,32.02,32.23,293300.0],["2006-07-24",32.48,33.57,32.48,33.51,224800.0],["2006-07-25",33.41,34.75,33.21,34.42,313500.0],["2006-07-26",34.27,34.37,33.55,34.0,267700.0],["2006-07-27",35.95,39.51,35.9,36.75,959300.0],["2006-07-28",36.66,37.91,36.24,37.75,440700.0],["2006-07-31",37.7,38.38,37.55,38.16,362600.0],["2006-08-01",38.0,38.25,37.02,37.58,270200.0],["2006-08-02",37.55,37.79,37.06,37.3,220600.0],["2006-08-03",37.0,38.04,36.58,37.82,165000.0],["2006-08-04",38.5,38.94,37.07,37.83,386500.0],["2006-08-07",37.63,38.31,37.13,38.29,336100.0],["2006-08-08",38.49,39.32,38.01,38.16,399600.0],["2006-08-09",37.9,38.29,36.95,36.96,351300.0],["2006-08-10",36.16,39.0,35.9,38.61,471100.0],["2006-08-11",38.4,38.5,37.74,38.1,238000.0],["2006-08-14",38.35,38.82,37.97,38.11,168000.0],["2006-08-15",38.75,39.28,38.62,39.12,150900.0],["2006-08-16",39.24,39.85,39.2,39.6,162900.0],["2006-08-17",39.4,39.62,39.24,39.41,172000.0],["2006-08-18",39.16,39.5,39.01,39.45,177400.0],["2006-08-21",39.2,39.34,38.61,38.75,143500.0],["2006-08-22",38.65,39.08,38.37,38.87,124000.0],["2006-08-23",38.9,38.99,37.59,37.81,128200.0],["2006-08-24",38.05,38.22,37.17,38.0,185500.0],["2006-08-25",37.98,38.14,37.2,37.76,93200.0],["2006-08-28",37.11,38.32,37.03,38.28,172000.0],["2006-08-29",38.5,38.9,38.16,38.9,288500.0],["2006-08-30",39.1,39.14,38.18,38.24,273700.0],["2006-08-31",38.35,38.75,38.12,38.34,446100.0],["2006-09-01",38.35,39.32,38.11,38.77,141500.0],["2006-09-05",38.67,39.42,38.5,39.22,281600.0],["2006-09-06",38.97,39.11,38.08,38.08,227800.0],["2006-09-07",37.83,38.81,37.65,38.4,226500.0],["2006-09-08",38.63,38.95,38.41,38.87,166400.0],["2006-09-11",38.62,38.85,38.24,38.5,247100.0],["2006-09-12",38.5,38.81,38.33,38.76,239400.0],["2006-09-13",39.0,40.13,38.92,40.06,331100.0],["2006-09-14",40.0,40.89,39.49,40.38,457300.0],["2006-09-15",41.25,41.72,40.64,40.8,556400.0],["2006-09-18",40.8,41.02,40.12,40.4,265200.0],["2006-09-19",40.43,41.22,39.14,41.1,304800.0],["2006-09-20",41.35,42.19,41.15,41.82,298600.0],["2006-09-21",41.83,42.28,41.48,41.71,324200.0],["2006-09-22",41.5,41.95,40.68,41.05,162700.0],["2006-09-25",41.15,41.6,40.53,41.03,323900.0],["2006-09-26",41.16,41.5,40.9,41.3,220700.0],["2006-09-27",41.32,41.9,40.82,40.94,331700.0],["2006-09-28",41.1,41.21,40.07,40.75,341700.0],["2006-09-29",40.95,40.95,39.6,39.6,378900.0],["2006-10-02",39.66,39.87,38.91,39.31,310200.0],["2006-10-03",39.2,40.31,38.7,39.63,335300.0],["2006-10-04",39.46,40.4,39.17,40.15,241100.0],["2006-10-05",40.05,40.48,39.91,40.28,321300.0],["2006-10-06",40.03,42.01,39.97,41.52,348500.0],["2006-10-09",42.0,42.64,41.56,42.52,432000.0],["2006-10-10",42.8,42.8,41.98,42.42,266500.0],["2006-10-11",42.17,43.18,42.01,42.86,267300.0],["2006-10-12",43.0,44.1,42.83,44.01,248500.0],["2006-10-13",44.35,44.38,43.29,43.62,250000.0],["2006-10-16",43.62,44.59,43.6,44.26,108900.0],["2006-10-17",43.85,44.02,43.11,43.78,126200.0],["2006-10-18",44.02,44.1,42.93,43.09,190500.0],["2006-10-19",42.95,43.85,42.88,43.83,142100.0],["2006-10-20",43.83,43.83,43.23,43.45,152500.0],["2006-10-23",43.27,44.0,42.64,43.09,165600.0],["2006-10-24",42.99,43.37,42.5,42.8,169900.0],["2006-10-25",42.85,43.21,42.19,42.7,146600.0],["2006-10-26",42.98,43.0,42.09,42.73,283400.0],["2006-10-27",41.0,42.09,40.15,41.79,385100.0],["2006-10-30",41.5,41.98,41.11,41.68,331000.0],["2006-10-31",41.88,41.9,41.33,41.72,386000.0],["2006-11-01",41.9,41.9,39.68,40.03,345500.0],["2006-11-02",39.8,39.8,39.3,39.4,198200.0],["2006-11-03",39.4,39.65,38.82,39.28,150700.0],["2006-11-06",39.28,39.97,39.12,39.79,247600.0],["2006-11-07",39.89,40.68,39.58,39.71,203400.0],["2006-11-08",39.6,40.25,39.48,40.06,196600.0],["2006-11-09",40.1,40.12,39.11,39.36,168400.0],["2006-11-10",39.21,39.35,38.7,39.08,154600.0],["2006-11-13",39.1,39.51,39.02,39.39,213100.0],["2006-11-14",39.54,39.8,39.31,39.7,311400.0],["2006-11-15",39.88,41.89,39.88,40.9,409700.0],["2006-11-16",41.25,41.7,41.0,41.42,245900.0],["2006-11-17",41.56,41.56,40.81,40.92,186900.0],["2006-11-20",40.95,41.53,40.64,41.46,188800.0],["2006-11-21",41.49,41.5,40.9,41.3,205100.0],["2006-11-22",41.24,41.74,41.19,41.53,117200.0],["2006-11-24",41.02,41.49,40.82,41.24,53600.0],["2006-11-27",41.01,41.01,39.69,40.06,271800.0],["2006-11-28",40.04,40.1,39.5,39.93,205400.0],["2006-11-29",40.08,40.55,39.72,40.42,280300.0],["2006-11-30",40.43,40.5,39.66,40.2,259400.0],["2006-12-01",40.31,40.5,39.63,40.47,266500.0],["2006-12-04",40.46,42.05,40.46,41.66,282300.0],["2006-12-05",41.74,42.3,41.5,42.01,184000.0],["2006-12-06",42.0,42.27,41.61,41.93,119200.0],["2006-12-07",41.9,42.31,41.57,41.86,95100.0],["2006-12-08",41.8,42.2,41.43,41.73,105700.0],["2006-12-11",41.85,42.73,41.8,41.92,228300.0],["2006-12-12",42.04,42.26,41.02,41.35,260100.0],["2006-12-13",41.55,41.68,40.7,41.25,126400.0],["2006-12-14",41.4,41.8,40.84,41.03,122000.0],["2006-12-15",41.07,41.55,41.0,41.17,191000.0],["2006-12-18",41.14,41.44,40.16,40.38,151100.0],["2006-12-19",40.28,40.55,39.57,40.48,232100.0],["2006-12-20",40.65,40.92,40.43,40.5,92300.0],["2006-12-21",40.5,40.7,39.76,40.0,156700.0],["2006-12-22",40.07,40.07,38.39,38.72,340200.0],["2006-12-26",38.63,40.24,38.46,39.98,197900.0],["2006-12-27",40.0,40.67,40.0,40.46,137700.0],["2006-12-28",40.47,40.7,40.17,40.31,85200.0],["2006-12-29",40.18,40.78,40.05,40.13,123600.0],["2007-01-03",40.3,40.3,39.0,39.54,253700.0],["2007-01-04",39.54,40.0,38.78,39.69,138300.0],["2007-01-05",39.13,39.71,38.78,39.34,142300.0],["2007-01-08",39.22,39.91,39.07,39.74,139500.0],["2007-01-09",39.72,40.0,38.62,39.18,128600.0],["2007-01-10",38.8,39.21,38.48,39.2,129600.0],["2007-01-11",39.32,40.65,39.22,40.08,112100.0],["2007-01-12",40.0,40.58,39.78,40.31,117400.0],["2007-01-16",40.5,40.55,39.94,40.14,145600.0],["2007-01-17",40.05,40.73,39.87,40.03,144200.0],["2007-01-18",40.05,40.05,38.73,39.03,201500.0],["2007-01-19",39.13,39.78,38.87,39.45,82900.0],["2007-01-22",39.49,39.49,38.42,39.02,144100.0],["2007-01-23",39.04,39.99,38.95,39.6,112400.0],["2007-01-24",39.8,40.32,39.37,40.29,183900.0],["2007-01-25",38.4,38.83,37.08,38.83,770200.0],["2007-01-26",38.98,39.58,37.37,37.8,481600.0],["2007-01-29",37.5,37.64,37.0,37.2,530400.0],["2007-01-30",37.0,37.78,37.0,37.5,539500.0],["2007-01-31",37.45,38.35,37.23,38.15,373000.0],["2007-02-01",38.24,38.93,38.02,38.84,209200.0],["2007-02-02",39.0,39.42,38.96,39.31,357100.0],["2007-02-05",38.82,39.15,37.56,37.67,405900.0],["2007-02-06",37.74,37.84,37.45,37.79,256600.0],["2007-02-07",37.91,38.11,37.45,38.02,171500.0],["2007-02-08",38.03,38.03,37.31,37.54,198400.0],["2007-02-09",37.47,37.51,36.97,37.09,160000.0],["2007-02-12",36.85,37.78,36.85,37.43,209000.0],["2007-02-13",37.55,37.67,37.07,37.4,206000.0],["2007-02-14",37.39,37.66,36.94,37.16,288300.0],["2007-02-15",37.18,37.33,36.73,37.14,367400.0],["2007-02-16",37.14,37.38,36.66,37.29,225600.0],["2007-02-20",37.26,37.95,37.17,37.8,277400.0],["2007-02-21",37.71,38.32,37.66,38.09,308400.0],["2007-02-22",38.1,38.39,37.79,38.18,212400.0],["2007-02-23",38.06,38.91,37.95,38.74,387600.0],["2007-02-26",38.82,39.14,38.6,38.82,382200.0],["2007-02-27",37.12,38.49,36.93,37.77,515100.0],["2007-02-28",37.8,38.38,37.46,38.05,397400.0],["2007-03-01",37.2,37.61,36.8,37.14,477500.0],["2007-03-02",36.9,37.4,36.5,36.77,404600.0],["2007-03-05",36.53,37.08,35.75,36.1,536000.0],["2007-03-06",36.51,37.03,36.5,36.77,374400.0],["2007-03-07",36.77,37.25,36.54,36.85,223900.0],["2007-03-08",36.9,37.05,36.6,36.81,275500.0],["2007-03-09",37.25,37.73,36.87,37.33,192300.0],["2007-03-12",37.35,37.92,37.21,37.78,202200.0],["2007-03-13",37.59,37.62,36.59,36.65,335500.0],["2007-03-14",36.65,37.57,36.61,37.52,245600.0],["2007-03-15",37.9,38.19,37.56,37.95,156800.0],["2007-03-16",37.95,37.96,37.53,37.8,301900.0],["2007-03-19",38.0,38.38,37.81,38.0,214900.0],["2007-03-20",38.0,38.41,37.91,38.35,124500.0],["2007-03-21",38.5,39.14,38.0,38.93,241700.0],["2007-03-22",38.96,38.99,38.7,38.96,213100.0],["2007-03-23",38.97,39.24,38.86,39.05,187100.0],["2007-03-26",38.9,39.0,38.02,38.2,375800.0],["2007-03-27",38.1,38.12,37.69,37.85,89500.0],["2007-03-28",37.71,37.88,37.08,37.73,445200.0],["2007-03-29",38.02,38.16,37.36,37.79,229400.0],["2007-03-30",37.74,37.89,36.84,37.44,235000.0],["2007-04-02",37.45,37.49,36.91,37.44,137700.0],["2007-04-03",37.55,38.2,37.53,37.98,176100.0],["2007-04-04",37.85,37.97,37.32,37.71,115900.0],["2007-04-05",37.73,37.79,37.41,37.68,71700.0],["2007-04-09",37.67,37.95,37.36,37.55,170300.0],["2007-04-10",37.41,38.36,37.23,38.27,205100.0],["2007-04-11",38.27,38.27,37.7,38.07,210600.0],["2007-04-12",37.96,38.49,37.84,38.39,144800.0],["2007-04-13",38.46,38.84,38.14,38.83,356000.0],["2007-04-16",38.92,39.94,38.92,39.83,170100.0],["2007-04-17",39.88,40.25,39.39,40.1,283500.0],["2007-04-18",39.9,39.98,39.47,39.55,263300.0],["2007-04-19",39.3,40.07,39.14,39.87,240700.0],["2007-04-20",40.65,40.67,39.76,40.11,179400.0],["2007-04-23",39.91,41.09,39.91,40.87,188600.0],["2007-04-24",40.82,41.21,40.58,41.19,175600.0],["2007-04-25",44.0,48.09,43.9,45.81,1537400.0],["2007-04-26",45.82,46.06,44.19,45.2,564000.0],["2007-04-27",44.9,45.74,44.75,45.18,226900.0],["2007-04-30",45.1,45.1,44.02,44.11,307500.0],["2007-05-01",44.01,44.26,43.61,43.98,209300.0],["2007-05-02",43.89,45.84,43.77,45.31,441200.0],["2007-05-03",45.39,46.29,45.02,45.82,357300.0],["2007-05-04",46.0,46.17,45.43,45.93,194600.0],["2007-05-07",45.81,45.96,45.28,45.85,258300.0],["2007-05-08",45.96,46.52,44.43,45.61,225900.0],["2007-05-09",45.15,46.01,44.6,45.8,176700.0],["2007-05-10",45.55,45.62,45.03,45.6,267800.0],["2007-05-11",45.77,46.55,45.65,46.5,183700.0],["2007-05-14",46.51,46.61,45.77,45.83,285900.0],["2007-05-15",45.71,46.6,45.6,46.1,427000.0],["2007-05-16",46.09,46.15,45.02,45.78,271000.0],["2007-05-17",45.73,45.93,45.4,45.52,390900.0],["2007-05-18",45.51,45.9,45.07,45.71,351100.0],["2007-05-21",45.56,46.37,45.56,46.21,402000.0],["2007-05-22",45.8,46.63,45.8,46.19,233900.0],["2007-05-23",46.05,46.27,45.8,45.95,202300.0],["2007-05-24",45.94,45.94,45.03,45.09,357200.0],["2007-05-25",45.38,45.9,44.76,45.76,180200.0],["2007-05-29",46.6,46.6,45.26,45.89,149500.0],["2007-05-30",45.4,46.24,45.26,46.01,196100.0],["2007-05-31",46.02,46.26,45.72,46.08,286100.0],["2007-06-01",46.33,46.8,45.89,46.13,384200.0],["2007-06-04",45.93,46.14,45.65,46.01,186500.0],["2007-06-05",45.8,46.07,45.19,45.51,150300.0],["2007-06-06",45.42,45.54,45.07,45.12,197200.0],["2007-06-07",45.1,45.5,44.46,44.46,199200.0],["2007-06-08",44.46,45.55,44.12,45.51,201200.0],["2007-06-11",45.35,46.0,45.02,45.34,145300.0],["2007-06-12",45.25,45.73,44.56,44.69,214200.0],["2007-06-13",44.8,47.6,44.71,47.35,347800.0],["2007-06-14",47.35,47.35,46.64,46.88,141000.0],["2007-06-15",48.5,48.95,47.25,47.42,358500.0],["2007-06-18",47.36,47.36,46.22,46.44,192900.0],["2007-06-19",46.3,46.74,46.08,46.49,180500.0],["2007-06-20",46.5,47.4,45.82,45.87,205400.0],["2007-06-21",45.62,46.18,44.78,45.98,318700.0],["2007-06-22",45.87,45.99,45.37,45.75,255000.0],["2007-06-25",45.55,46.29,45.29,45.75,201400.0],["2007-06-26",45.89,46.17,45.3,45.87,194400.0],["2007-06-27",45.37,46.43,45.3,46.36,131500.0],["2007-06-28",46.4,46.6,45.78,45.78,119300.0],["2007-06-29",45.95,47.09,45.82,45.95,215700.0],["2007-07-02",46.26,46.58,45.95,46.43,180300.0],["2007-07-03",46.6,47.24,46.46,47.06,63800.0],["2007-07-05",47.02,47.99,47.02,47.72,98400.0],["2007-07-06",47.79,48.4,47.21,47.68,115100.0],["2007-07-09",47.86,47.99,47.11,47.66,160200.0],["2007-07-10",47.2,47.4,46.18,46.2,200800.0],["2007-07-11",46.26,47.46,46.26,46.67,169500.0],["2007-07-12",46.9,47.83,46.67,47.7,92300.0],["2007-07-13",47.82,48.99,47.72,48.53,192600.0],["2007-07-16",48.47,48.53,47.57,47.7,117200.0],["2007-07-17",47.88,48.45,47.85,47.96,344300.0],["2007-07-18",47.75,47.85,46.48,47.15,166600.0],["2007-07-19",47.5,48.05,46.77,47.41,311100.0],["2007-07-20",47.31,47.37,45.13,45.24,341100.0],["2007-07-23",45.45,46.07,45.36,45.61,323200.0],["2007-07-24",45.15,45.42,43.87,44.3,377600.0],["2007-07-25",45.4,46.21,44.54,45.45,380300.0],["2007-07-26",45.25,46.06,43.79,44.7,491000.0],["2007-07-27",44.63,46.04,44.12,45.1,455800.0],["2007-07-30",45.1,46.41,44.55,45.99,219800.0],["2007-07-31",46.29,46.98,44.27,44.37,232500.0],["2007-08-01",43.87,45.68,43.79,45.51,243000.0],["2007-08-02",45.6,45.79,44.96,45.68,208100.0],["2007-08-03",45.63,45.84,43.44,43.6,263100.0],["2007-08-06",43.28,45.96,42.86,45.88,353200.0],["2007-08-07",45.45,47.26,44.15,46.51,381500.0],["2007-08-08",47.1,50.27,46.92,48.85,564900.0],["2007-08-09",47.63,49.76,46.95,48.65,620100.0],["2007-08-10",48.1,51.46,46.1,50.26,568200.0],["2007-08-13",50.66,50.96,47.7,47.79,452000.0],["2007-08-14",47.75,48.56,46.36,46.4,205400.0],["2007-08-15",46.41,48.12,45.8,45.92,188500.0],["2007-08-16",45.17,46.43,43.72,46.41,360300.0],["2007-08-17",46.41,50.0,45.52,49.48,349800.0],["2007-08-20",49.6,49.6,47.05,47.86,165000.0],["2007-08-21",47.3,49.27,47.3,49.18,208400.0],["2007-08-22",49.88,50.55,48.4,48.7,243800.0],["2007-08-23",49.1,49.74,47.88,48.08,140200.0],["2007-08-24",48.28,50.16,48.28,50.13,125200.0],["2007-08-27",50.15,50.15,48.97,49.6,179500.0],["2007-08-28",49.25,49.37,47.82,48.2,235200.0],["2007-08-29",48.5,49.77,47.91,49.51,155900.0],["2007-08-30",48.9,50.79,48.85,50.22,227900.0],["2007-08-31",50.7,50.78,49.5,49.91,156600.0],["2007-09-04",49.8,50.25,49.22,49.65,129300.0],["2007-09-05",49.3,50.0,48.5,49.11,158200.0],["2007-09-06",49.17,49.35,48.06,49.25,174700.0],["2007-09-07",48.6,48.74,47.65,47.98,228400.0],["2007-09-10",47.95,48.21,46.55,47.62,188900.0],["2007-09-11",47.79,47.92,46.98,47.48,172700.0],["2007-09-12",47.22,47.45,46.69,46.83,105000.0],["2007-09-13",47.15,48.25,46.68,47.14,137200.0],["2007-09-14",46.75,47.9,46.48,47.57,167500.0],["2007-09-17",47.57,47.74,46.47,46.54,223300.0],["2007-09-18",46.7,51.0,46.0,50.93,291400.0],["2007-09-19",51.45,52.59,51.05,51.85,264700.0],["2007-09-20",51.95,52.47,51.4,52.39,155200.0],["2007-09-21",52.39,55.0,52.18,52.95,495100.0],["2007-09-24",53.14,53.33,52.08,52.9,160400.0],["2007-09-25",52.78,53.72,51.99,53.58,124300.0],["2007-09-26",54.04,54.75,53.75,53.97,163300.0],["2007-09-27",53.97,54.45,52.84,54.28,443300.0],["2007-09-28",54.34,55.0,53.17,53.39,143300.0],["2007-10-01",53.48,55.87,53.47,55.58,126600.0],["2007-10-02",55.8,55.82,54.4,54.96,159100.0],["2007-10-03",54.4,54.95,54.15,54.82,112800.0],["2007-10-04",55.14,57.14,54.85,56.1,213000.0],["2007-10-05",56.85,56.86,55.5,55.7,214000.0],["2007-10-08",55.79,56.59,55.57,55.88,100700.0],["2007-10-09",56.14,56.34,54.79,55.57,163100.0],["2007-10-10",55.56,55.62,54.27,55.07,145600.0],["2007-10-11",55.24,55.32,53.04,53.1,193000.0],["2007-10-12",52.81,54.62,52.55,53.89,171200.0],["2007-10-15",54.15,54.84,53.25,53.49,161600.0],["2007-10-16",53.55,54.41,53.31,53.33,150900.0],["2007-10-17",53.74,54.4,51.6,52.47,243200.0],["2007-10-18",52.35,52.4,51.27,51.89,218600.0],["2007-10-19",51.76,52.06,48.88,48.93,313200.0],["2007-10-22",48.05,51.27,47.68,51.06,360200.0],["2007-10-23",51.56,53.11,49.87,52.61,387300.0],["2007-10-24",52.11,53.53,51.3,53.13,282900.0],["2007-10-25",53.0,53.3,49.59,50.73,559300.0],["2007-10-26",50.99,52.06,50.1,51.43,319000.0],["2007-10-29",50.7,51.14,49.95,50.66,227700.0],["2007-10-30",50.18,52.51,48.88,51.74,271000.0],["2007-10-31",52.04,52.98,50.98,52.31,211100.0],["2007-11-01",51.35,51.68,49.62,49.77,228700.0],["2007-11-02",50.27,51.38,49.72,51.16,257900.0],["2007-11-05",50.15,51.93,50.15,51.32,201000.0],["2007-11-06",51.29,53.11,50.65,53.0,210100.0],["2007-11-07",52.44,52.44,50.34,50.34,205500.0],["2007-11-08",50.86,53.02,50.29,52.82,350000.0],["2007-11-09",52.21,52.99,51.61,52.47,330400.0],["2007-11-12",52.31,55.03,52.31,52.9,293900.0],["2007-11-13",54.0,54.94,52.89,54.74,250200.0],["2007-11-14",54.98,55.11,54.08,54.47,226100.0],["2007-11-15",54.2,54.71,53.56,54.34,227800.0],["2007-11-16",54.45,55.03,53.91,54.99,290900.0],["2007-11-19",54.51,54.51,52.55,53.21,216900.0],["2007-11-20",53.08,55.01,53.08,55.01,348600.0],["2007-11-21",54.58,54.99,53.01,53.01,322000.0],["2007-11-23",53.32,54.64,53.31,54.36,101100.0],["2007-11-26",54.35,55.01,52.54,52.64,175600.0],["2007-11-27",52.84,54.88,52.64,53.89,235500.0],["2007-11-28",54.38,55.47,54.17,54.99,206800.0],["2007-11-29",54.76,55.21,54.2,54.71,120600.0],["2007-11-30",55.71,55.71,53.79,54.22,285700.0],["2007-12-03",53.67,55.34,53.67,54.26,199700.0],["2007-12-04",53.65,53.72,52.86,53.58,196500.0],["2007-12-05",54.55,54.83,54.03,54.48,192400.0],["2007-12-06",54.48,55.52,54.3,55.0,357100.0],["2007-12-07",55.29,55.29,54.54,54.95,308600.0],["2007-12-10",54.95,56.57,54.95,55.8,204100.0],["2007-12-11",56.89,56.92,54.95,55.06,430400.0],["2007-12-12",56.71,57.0,54.37,55.22,221700.0],["2007-12-13",55.56,55.56,54.15,55.12,130700.0],["2007-12-14",54.64,55.09,53.22,53.25,158700.0],["2007-12-17",53.0,53.14,51.69,51.69,222900.0],["2007-12-18",52.22,53.84,51.7,53.74,223300.0],["2007-12-19",53.75,54.25,53.3,53.63,171900.0],["2007-12-20",54.12,54.64,52.56,54.64,164700.0],["2007-12-21",55.49,55.81,54.58,55.48,383600.0],["2007-12-24",55.25,57.21,55.25,56.99,57000.0],["2007-12-26",56.99,57.02,55.24,56.42,114000.0],["2007-12-27",56.48,56.48,54.55,54.55,145400.0],["2007-12-28",55.5,55.8,53.51,53.51,137400.0],["2007-12-31",53.08,54.43,51.54,53.33,172400.0],["2008-01-02",53.14,53.44,51.26,51.62,198300.0],["2008-01-03",51.92,53.22,51.92,52.09,148400.0],["2008-01-04",51.5,51.81,50.77,51.01,193600.0],["2008-01-07",51.36,52.44,51.0,52.23,388000.0],["2008-01-08",52.18,52.46,51.02,51.65,474300.0],["2008-01-09",51.5,53.39,51.41,53.31,545300.0],["2008-01-10",52.78,53.54,51.9,52.36,489300.0],["2008-01-11",51.84,54.65,51.84,53.64,353100.0],["2008-01-14",53.96,54.15,52.52,52.9,311300.0],["2008-01-15",51.97,53.51,51.97,52.96,338200.0],["2008-01-16",52.99,54.64,52.85,53.81,187000.0],["2008-01-17",53.53,54.31,51.77,52.12,203500.0],["2008-01-18",52.12,53.0,51.39,52.03,426100.0],["2008-01-22",50.05,52.15,49.42,50.54,370700.0],["2008-01-23",50.32,50.4,48.62,50.0,510900.0],["2008-01-24",50.5,53.0,49.62,50.88,625300.0],["2008-01-25",51.18,53.43,50.48,50.52,454500.0],["2008-01-28",50.31,51.54,50.1,51.44,316500.0],["2008-01-29",51.78,52.0,50.73,51.06,205100.0],["2008-01-30",50.93,52.19,49.86,50.64,309600.0],["2008-01-31",49.95,52.26,49.71,51.63,256300.0],["2008-02-01",51.6,53.07,51.03,52.5,191600.0],["2008-02-04",51.7,52.0,50.26,51.86,339600.0],["2008-02-05",50.91,51.28,48.97,49.85,426300.0],["2008-02-06",49.85,50.53,48.76,48.83,204900.0],["2008-02-07",48.65,49.54,48.16,48.54,353200.0],["2008-02-08",48.25,48.86,47.51,47.88,324600.0],["2008-02-11",47.8,48.05,47.19,47.51,243000.0],["2008-02-12",47.82,48.45,47.4,47.69,351500.0],["2008-02-13",48.26,48.98,47.64,48.84,235700.0],["2008-02-14",48.83,49.0,46.82,47.34,203700.0],["2008-02-15",47.01,47.07,46.0,46.31,202100.0],["2008-02-19",46.83,48.04,46.5,47.78,201100.0],["2008-02-20",47.86,48.09,46.97,48.09,194100.0],["2008-02-21",48.57,49.39,46.82,47.02,217800.0],["2008-02-22",47.0,47.43,46.07,47.21,194500.0],["2008-02-25",47.32,48.37,46.9,48.03,238200.0],["2008-02-26",48.03,48.03,46.82,46.84,261600.0],["2008-02-27",46.55,47.29,45.71,45.95,274400.0],["2008-02-28",45.5,46.2,45.32,45.76,313200.0],["2008-02-29",45.1,45.24,44.23,44.4,260200.0],["2008-03-03",44.34,45.6,44.07,45.01,406700.0],["2008-03-04",44.52,45.25,44.31,44.91,515800.0],["2008-03-05",45.32,45.67,44.28,44.82,363400.0],["2008-03-06",44.49,45.01,43.81,44.63,438600.0],["2008-03-07",44.14,44.64,43.98,44.15,329000.0],["2008-03-10",44.32,45.12,44.13,44.22,407000.0],["2008-03-11",45.65,45.73,44.15,44.86,526200.0],["2008-03-12",45.21,45.45,44.53,44.57,386900.0],["2008-03-13",43.97,45.86,43.79,45.68,239800.0],["2008-03-14",45.69,46.04,43.79,44.37,287700.0],["2008-03-17",43.4,45.08,42.89,44.16,328600.0],["2008-03-18",45.4,46.37,44.82,46.31,265300.0],["2008-03-19",46.26,47.13,44.83,44.83,244700.0],["2008-03-20",44.88,46.73,44.27,45.57,619600.0],["2008-03-24",45.84,46.9,45.47,46.38,195600.0],["2008-03-25",46.01,46.41,45.25,46.03,176400.0],["2008-03-26",45.67,46.34,45.12,46.25,222200.0],["2008-03-27",46.31,47.06,45.81,46.08,212200.0],["2008-03-28",46.24,47.26,46.21,46.89,307000.0],["2008-03-31",46.89,47.51,46.85,47.0,284800.0],["2008-04-01",47.75,48.52,47.24,48.45,271300.0],["2008-04-02",48.07,49.07,47.93,48.57,243000.0],["2008-04-03",48.27,48.38,47.42,47.95,231900.0],["2008-04-04",48.12,48.5,47.42,48.26,353800.0],["2008-04-07",48.51,48.51,47.64,47.87,174000.0],["2008-04-08",47.47,48.18,47.23,48.18,438800.0],["2008-04-09",48.19,48.91,47.59,48.0,408700.0],["2008-04-10",47.89,48.62,47.76,48.59,369800.0],["2008-04-11",48.11,48.15,47.15,47.7,327600.0],["2008-04-14",47.6,47.85,47.17,47.25,204100.0],["2008-04-15",47.55,47.55,46.71,47.15,226300.0],["2008-04-16",47.52,48.98,47.52,48.91,179200.0],["2008-04-17",49.08,49.08,47.87,48.19,148100.0],["2008-04-18",48.98,49.73,48.75,49.73,195100.0],["2008-04-21",49.39,49.6,48.51,48.89,125900.0],["2008-04-22",48.66,48.71,47.07,47.83,307900.0],["2008-04-23",50.04,57.78,49.74,57.08,1262700.0],["2008-04-24",57.0,58.36,56.02,58.31,561500.0],["2008-04-25",58.09,59.0,57.14,58.39,381400.0],["2008-04-28",58.63,59.01,57.8,58.24,660200.0],["2008-04-29",58.27,58.75,57.23,57.45,458000.0],["2008-04-30",57.51,59.18,57.06,58.73,437400.0],["2008-05-01",58.81,59.98,58.0,59.56,328900.0],["2008-05-02",59.92,59.92,58.92,58.92,275200.0],["2008-05-05",58.88,59.32,58.45,59.05,236900.0],["2008-05-06",59.0,59.0,57.69,58.06,291800.0],["2008-05-07",58.23,58.82,56.82,56.9,279500.0],["2008-05-08",57.24,57.97,56.69,57.85,333400.0],["2008-05-09",57.22,57.99,56.81,57.76,296100.0],["2008-05-12",57.61,58.73,57.37,58.28,187300.0],["2008-05-13",58.25,58.56,57.73,58.37,245300.0],["2008-05-14",57.83,59.08,57.83,58.5,231900.0],["2008-05-15",58.71,59.06,57.75,58.85,179500.0],["2008-05-16",59.34,59.34,57.36,58.17,180600.0],["2008-05-19",58.5,58.71,57.36,57.9,197400.0],["2008-05-20",57.89,57.89,55.85,56.49,272700.0],["2008-05-21",56.74,57.33,55.39,55.62,177600.0],["2008-05-22",55.72,56.13,55.08,55.22,160100.0],["2008-05-23",54.9,55.06,53.78,54.27,179600.0],["2008-05-27",54.46,54.95,53.63,54.55,177500.0],["2008-05-28",55.68,58.39,53.81,54.4,212300.0],["2008-05-29",54.34,56.14,54.09,55.46,242700.0],["2008-05-30",55.61,56.09,55.08,55.68,180700.0],["2008-06-02",55.83,55.83,53.78,54.79,150600.0],["2008-06-03",55.0,55.54,52.34,53.15,325000.0],["2008-06-04",52.57,53.91,52.45,53.6,232400.0],["2008-06-05",53.64,54.86,53.24,54.86,227500.0],["2008-06-06",54.39,54.39,51.56,51.71,240300.0],["2008-06-09",52.21,52.21,50.71,51.65,318000.0],["2008-06-10",51.12,52.6,51.1,51.9,223300.0],["2008-06-11",51.66,51.75,50.28,50.28,179800.0],["2008-06-12",50.84,52.1,50.5,50.87,207500.0],["2008-06-13",51.73,51.96,50.79,51.82,234900.0],["2008-06-16",51.93,51.93,51.0,51.35,270500.0],["2008-06-17",51.8,52.34,51.45,52.08,367300.0],["2008-06-18",52.03,52.58,51.36,52.18,341200.0],["2008-06-19",52.15,53.89,51.73,53.89,264300.0],["2008-06-20",53.65,54.42,52.16,53.05,411600.0],["2008-06-23",53.27,54.15,52.86,53.85,253300.0],["2008-06-24",53.59,54.68,52.97,53.49,318500.0],["2008-06-25",53.41,53.8,51.91,52.94,290100.0],["2008-06-26",52.18,52.27,50.79,51.08,377200.0],["2008-06-27",51.0,51.02,48.92,48.94,679000.0],["2008-06-30",48.76,49.52,48.1,48.79,466700.0],["2008-07-01",48.1,50.06,47.96,49.59,439600.0],["2008-07-02",49.66,49.99,48.87,49.15,406800.0],["2008-07-03",49.2,50.11,49.15,49.37,186200.0],["2008-07-07",49.87,50.46,48.4,49.01,230200.0],["2008-07-08",48.99,51.06,48.3,50.71,316000.0],["2008-07-09",50.71,50.71,49.85,49.96,217000.0],["2008-07-10",49.79,51.47,49.66,51.26,341300.0],["2008-07-11",50.48,51.71,50.13,51.27,245000.0],["2008-07-14",51.8,51.8,50.02,51.26,297200.0],["2008-07-15",50.41,51.74,50.37,51.32,586100.0],["2008-07-16",51.63,53.54,51.5,53.2,278000.0],["2008-07-17",52.8,54.45,52.29,54.09,395100.0],["2008-07-18",54.16,54.16,52.81,53.68,212000.0],["2008-07-21",53.51,53.99,52.32,53.0,259400.0],["2008-07-22",52.7,55.58,52.28,55.54,406100.0],["2008-07-23",55.75,55.75,54.14,55.22,245700.0],["2008-07-24",59.38,64.67,57.44,63.44,1151200.0],["2008-07-25",63.3,65.49,63.27,65.17,653500.0],["2008-07-28",62.5,62.5,58.83,61.58,1228800.0],["2008-07-29",61.69,64.25,61.68,62.71,366800.0],["2008-07-30",63.3,64.86,62.47,63.13,365000.0],["2008-07-31",61.93,64.0,61.72,62.9,255700.0],["2008-08-01",62.78,63.25,61.28,62.93,162300.0],["2008-08-04",62.78,64.02,61.57,63.29,210300.0],["2008-08-05",64.05,64.56,63.13,64.26,215300.0],["2008-08-06",64.22,64.22,61.87,62.08,518600.0],["2008-08-07",61.64,62.71,60.89,62.17,303600.0],["2008-08-08",62.17,64.2,61.86,64.08,197400.0],["2008-08-11",63.41,64.24,62.46,63.5,287300.0],["2008-08-12",64.32,64.32,62.38,63.31,235300.0],["2008-08-13",63.16,64.24,62.61,63.7,216200.0],["2008-08-14",64.35,65.0,63.23,64.06,236600.0],["2008-08-15",64.27,66.21,63.96,64.52,358800.0],["2008-08-18",64.77,64.99,63.76,64.24,281700.0],["2008-08-19",64.09,64.35,62.52,63.01,212600.0],["2008-08-20",63.01,63.99,61.79,63.13,190300.0],["2008-08-21",63.06,63.69,62.3,63.12,242700.0],["2008-08-22",64.42,64.42,62.57,63.18,220600.0],["2008-08-25",62.95,63.42,60.72,61.91,263700.0],["2008-08-26",61.75,62.18,60.69,61.56,197000.0],["2008-08-27",60.7,61.73,60.7,61.37,234300.0],["2008-08-28",61.71,63.78,61.44,63.5,225000.0],["2008-08-29",63.18,63.2,62.01,62.33,140600.0],["2008-09-02",63.09,63.92,62.47,62.81,419700.0],["2008-09-03",61.97,63.5,61.97,62.57,280300.0],["2008-09-04",62.0,62.25,58.61,58.79,269800.0],["2008-09-05",58.52,59.11,57.54,58.63,424300.0],["2008-09-08",59.91,60.69,58.78,60.39,244400.0],["2008-09-09",59.88,61.7,58.25,58.25,183200.0],["2008-09-10",58.51,59.68,58.1,58.62,186800.0],["2008-09-11",58.1,59.87,57.68,59.77,142500.0],["2008-09-12",59.35,60.05,59.0,59.91,127500.0],["2008-09-15",58.54,59.78,57.93,58.26,289200.0],["2008-09-16",57.08,59.0,56.51,59.0,221200.0],["2008-09-17",58.65,58.65,55.43,55.55,275600.0],["2008-09-18",56.3,59.0,54.55,58.74,378500.0],["2008-09-19",61.07,61.07,58.14,59.38,631200.0],["2008-09-22",58.83,59.5,57.76,58.2,299900.0],["2008-09-23",58.37,59.5,57.31,57.51,230800.0],["2008-09-24",56.88,58.13,55.43,55.56,264900.0],["2008-09-25",55.22,56.12,54.94,55.45,358700.0],["2008-09-26",54.49,56.42,54.4,56.34,285600.0],["2008-09-29",55.54,56.59,53.17,54.02,432100.0],["2008-09-30",54.42,57.36,53.67,57.16,439300.0],["2008-10-01",56.93,57.38,55.37,56.17,207500.0],["2008-10-02",55.64,55.64,52.97,53.28,154200.0],["2008-10-03",54.01,56.64,54.01,54.12,250900.0],["2008-10-06",53.0,53.23,49.16,51.54,304200.0],["2008-10-07",51.24,52.76,49.28,49.32,276000.0],["2008-10-08",48.27,48.85,45.51,46.27,356900.0],["2008-10-09",46.11,47.44,42.43,42.5,364200.0],["2008-10-10",40.98,46.46,37.71,42.8,519000.0],["2008-10-13",44.55,46.69,43.33,46.69,126600.0],["2008-10-14",47.36,47.75,44.84,46.23,294400.0],["2008-10-15",45.47,45.67,40.9,41.15,143100.0],["2008-10-16",41.32,47.11,40.3,46.52,371300.0],["2008-10-17",46.33,46.76,44.01,44.17,347400.0],["2008-10-20",44.76,46.87,44.01,46.87,199000.0],["2008-10-21",46.27,46.68,44.65,45.25,180800.0],["2008-10-22",45.0,45.67,42.49,43.35,223900.0],["2008-10-23",43.15,44.15,39.6,43.21,299600.0],["2008-10-24",43.97,43.97,39.3,40.43,187100.0],["2008-10-27",39.82,39.91,36.75,36.75,426800.0],["2008-10-28",38.77,41.07,37.4,40.93,443400.0],["2008-10-29",41.43,44.63,40.61,42.59,389500.0],["2008-10-30",42.71,43.89,42.1,43.87,238500.0],["2008-10-31",43.36,46.0,42.94,45.57,270000.0],["2008-11-03",44.82,45.97,44.18,45.03,219300.0],["2008-11-04",45.63,46.24,44.0,44.8,176300.0],["2008-11-05",44.23,44.79,41.66,41.89,261400.0],["2008-11-06",41.68,42.03,40.38,40.65,174900.0],["2008-11-07",40.87,41.51,39.94,40.9,168700.0],["2008-11-10",41.65,41.75,40.32,40.86,161000.0],["2008-11-11",40.42,42.42,39.99,41.43,273500.0],["2008-11-12",41.04,42.47,40.4,41.51,387700.0],["2008-11-13",41.74,44.38,38.49,44.34,353400.0],["2008-11-14",43.6,43.66,39.94,39.98,262600.0],["2008-11-17",39.74,42.63,39.72,40.83,199300.0],["2008-11-18",40.79,42.4,40.26,41.51,327800.0],["2008-11-19",41.38,42.49,37.57,37.68,178600.0],["2008-11-20",37.34,38.38,35.77,35.98,498700.0],["2008-11-21",36.54,37.96,33.9,37.74,386500.0],["2008-11-24",38.29,39.52,36.95,38.23,445600.0],["2008-11-25",39.67,39.67,36.58,38.02,205800.0],["2008-11-26",36.31,39.85,36.28,39.82,202300.0],["2008-11-28",39.25,40.62,38.87,40.62,65900.0],["2008-12-01",39.69,40.09,36.04,36.28,237700.0],["2008-12-02",37.1,38.81,36.31,38.8,362400.0],["2008-12-03",37.81,39.48,36.42,38.73,271000.0],["2008-12-04",38.16,39.4,35.9,36.68,261600.0],["2008-12-05",36.3,38.63,34.7,38.52,208600.0],["2008-12-08",38.72,41.07,38.72,40.31,269000.0],["2008-12-09",39.81,41.8,39.4,39.76,190600.0],["2008-12-10",39.94,41.78,39.31,41.02,203900.0],["2008-12-11",40.46,40.75,38.59,39.4,306000.0],["2008-12-12",38.05,40.14,37.64,39.18,383400.0],["2008-12-15",39.46,40.08,37.18,38.24,334100.0],["2008-12-16",39.5,42.19,38.74,41.99,364400.0],["2008-12-17",41.48,42.2,40.61,41.22,226800.0],["2008-12-18",40.73,42.34,40.52,41.42,224800.0],["2008-12-19",41.92,43.7,41.21,41.53,427100.0],["2008-12-22",41.44,41.44,39.29,40.59,196700.0],["2008-12-23",40.91,41.33,39.21,39.58,218500.0],["2008-12-24",39.74,40.38,39.22,40.02,81300.0],["2008-12-26",40.87,40.99,39.62,40.72,153300.0],["2008-12-29",40.63,40.82,39.49,40.15,238200.0],["2008-12-30",40.53,42.23,40.4,42.21,253900.0],["2008-12-31",42.44,45.13,42.44,44.55,338800.0],["2009-01-02",44.62,45.69,44.07,45.31,253900.0],["2009-01-05",45.5,46.45,45.31,46.12,403900.0],["2009-01-06",46.41,46.75,45.6,46.22,297200.0],["2009-01-07",45.43,45.76,42.83,43.25,406400.0],["2009-01-08",43.23,43.53,42.56,43.42,296600.0],["2009-01-09",43.29,43.3,41.4,41.54,279300.0],["2009-01-12",41.6,41.76,40.69,41.09,355800.0],["2009-01-13",41.08,41.62,39.0,39.65,394300.0],["2009-01-14",39.06,39.21,37.28,37.56,400700.0],["2009-01-15",37.46,37.71,35.53,37.2,516600.0],["2009-01-16",38.06,38.06,36.62,37.38,398300.0],["2009-01-20",36.97,37.3,35.58,35.7,413400.0],["2009-01-21",36.3,37.3,35.71,36.98,725200.0],["2009-01-22",30.3,31.48,26.33,29.99,3224500.0],["2009-01-23",29.53,30.59,28.43,29.49,1064800.0],["2009-01-26",29.0,30.18,28.84,29.41,492400.0],["2009-01-27",29.6,30.37,28.87,30.15,633700.0],["2009-01-28",30.56,31.14,29.28,29.93,702300.0],["2009-01-29",29.05,29.61,28.15,28.33,619300.0],["2009-01-30",28.76,28.94,27.65,27.87,403700.0],["2009-02-02",27.56,27.78,26.6,27.29,586400.0],["2009-02-03",27.48,27.56,26.54,27.34,452300.0],["2009-02-04",27.21,27.57,26.82,27.25,499800.0],["2009-02-05",26.9,27.82,26.9,27.71,703200.0],["2009-02-06",28.1,28.12,27.75,27.91,647800.0],["2009-02-09",27.69,28.19,27.53,27.82,422000.0],["2009-02-10",27.71,28.08,26.76,26.88,760000.0],["2009-02-11",26.78,27.13,26.28,26.91,341700.0],["2009-02-12",26.56,27.09,25.98,27.09,363900.0],["2009-02-13",26.86,27.1,26.25,26.57,467700.0],["2009-02-17",26.01,26.33,24.85,25.82,628500.0],["2009-02-18",26.01,26.04,24.69,25.1,482100.0],["2009-02-19",25.34,25.68,24.87,24.98,289200.0],["2009-02-20",24.57,24.88,23.72,24.27,366200.0],["2009-02-23",24.55,24.62,22.82,22.88,398100.0],["2009-02-24",23.22,23.48,22.52,23.29,363800.0],["2009-02-25",23.0,23.29,22.24,22.8,529300.0],["2009-02-26",23.11,23.73,22.9,23.28,528700.0],["2009-02-27",22.81,23.2,22.07,22.91,577000.0],["2009-03-02",22.8,23.02,22.13,22.77,761600.0],["2009-03-03",23.1,23.27,22.59,22.72,536100.0],["2009-03-04",22.76,24.1,22.75,23.66,598200.0],["2009-03-05",22.78,23.5,22.55,22.8,548700.0],["2009-03-06",22.91,23.26,21.65,22.29,339900.0],["2009-03-09",22.3,22.64,21.7,22.05,350400.0],["2009-03-10",22.53,23.44,22.19,23.41,316200.0],["2009-03-11",23.49,23.71,22.53,22.83,247200.0],["2009-03-12",22.79,23.48,22.14,23.32,396400.0],["2009-03-13",23.51,23.86,23.27,23.43,281500.0],["2009-03-16",23.84,24.18,23.53,23.62,652600.0],["2009-03-17",23.62,24.77,23.21,24.77,507600.0],["2009-03-18",24.77,26.77,24.32,26.42,436600.0],["2009-03-19",26.5,26.89,25.79,26.23,486100.0],["2009-03-20",26.42,26.64,24.45,24.76,420300.0],["2009-03-23",25.42,26.83,25.29,26.82,524500.0],["2009-03-24",26.51,26.95,26.11,26.2,224600.0],["2009-03-25",26.55,27.65,26.16,27.11,303800.0],["2009-03-26",27.39,28.59,27.27,28.59,342300.0],["2009-03-27",28.12,28.28,27.76,27.95,378500.0],["2009-03-30",27.28,27.29,26.36,26.82,297200.0],["2009-03-31",27.1,27.19,26.29,26.68,345800.0],["2009-04-01",26.27,27.48,26.0,27.41,451300.0],["2009-04-02",28.09,29.85,27.9,29.36,754600.0],["2009-04-03",29.33,29.93,28.92,29.8,327800.0],["2009-04-06",29.49,30.18,28.94,30.15,359600.0],["2009-04-07",29.72,30.37,29.16,29.42,292200.0],["2009-04-08",29.56,29.85,29.26,29.6,177800.0],["2009-04-09",30.36,31.04,30.12,31.02,317200.0],["2009-04-13",30.58,31.02,29.62,30.69,270100.0],["2009-04-14",30.2,30.71,29.69,30.44,175500.0],["2009-04-15",30.19,31.05,30.09,31.05,164600.0],["2009-04-16",31.2,31.63,30.43,31.44,253900.0],["2009-04-17",31.48,32.17,31.08,31.57,220100.0],["2009-04-20",30.96,31.02,30.1,30.5,225800.0],["2009-04-21",30.51,31.1,30.01,31.05,384300.0],["2009-04-22",30.88,33.56,30.83,32.84,546500.0],["2009-04-23",32.96,32.96,30.71,31.12,544800.0],["2009-04-24",31.39,31.94,30.96,31.66,239400.0],["2009-04-27",31.1,31.98,30.83,31.35,260300.0],["2009-04-28",30.99,31.75,30.69,31.37,265800.0],["2009-04-29",31.56,32.87,31.36,32.37,303400.0],["2009-04-30",32.76,33.05,31.43,31.93,381300.0],["2009-05-01",32.32,32.32,31.45,31.69,306200.0],["2009-05-04",32.19,32.4,31.49,32.33,462600.0],["2009-05-05",32.32,32.63,32.05,32.42,365900.0],["2009-05-06",32.87,32.95,31.38,32.41,343500.0],["2009-05-07",32.85,32.86,31.61,32.0,199700.0],["2009-05-08",32.41,34.0,32.41,34.0,223000.0],["2009-05-11",33.06,33.39,31.72,31.76,296500.0],["2009-05-12",31.94,32.0,31.03,31.54,165700.0],["2009-05-13",31.44,31.44,29.65,30.17,245600.0],["2009-05-14",30.37,31.01,30.15,30.54,354900.0],["2009-05-15",30.42,30.97,29.9,30.39,205300.0],["2009-05-18",30.7,32.03,30.7,31.97,208600.0],["2009-05-19",31.97,32.32,31.73,31.86,236600.0],["2009-05-20",32.17,32.98,32.1,32.59,330000.0],["2009-05-21",32.27,32.38,31.4,32.06,250600.0],["2009-05-22",32.17,32.17,31.5,31.99,277500.0],["2009-05-26",31.68,33.89,31.68,33.61,269000.0],["2009-05-27",33.43,33.62,32.78,32.93,301400.0],["2009-05-28",33.22,33.59,32.05,33.09,341200.0],["2009-05-29",33.29,33.29,32.0,32.87,421300.0],["2009-06-01",33.08,34.11,33.08,34.06,276800.0],["2009-06-02",33.8,35.48,33.7,35.04,401200.0],["2009-06-03",34.83,34.85,34.4,34.68,170200.0],["2009-06-04",34.79,35.8,34.41,35.71,255400.0],["2009-06-05",35.95,37.38,35.9,37.11,319600.0],["2009-06-08",36.74,37.39,36.25,36.97,182400.0],["2009-06-09",37.06,37.37,36.5,36.78,252700.0],["2009-06-10",37.2,37.57,35.41,36.45,200000.0],["2009-06-11",36.46,36.92,36.04,36.19,231300.0],["2009-06-12",35.93,36.89,35.29,36.78,168100.0],["2009-06-15",36.1,36.14,35.32,35.75,197300.0],["2009-06-16",36.02,36.58,35.06,35.73,250800.0],["2009-06-17",35.64,35.94,34.96,35.61,278100.0],["2009-06-18",35.61,36.64,35.57,35.77,499100.0],["2009-06-19",36.31,36.96,35.96,36.0,298400.0],["2009-06-22",35.47,35.58,33.74,33.75,333900.0],["2009-06-23",33.93,34.11,33.58,33.64,149400.0],["2009-06-24",33.66,33.85,32.86,33.08,218100.0],["2009-06-25",32.92,33.57,32.71,33.57,205500.0],["2009-06-26",33.46,33.68,33.03,33.68,955600.0],["2009-06-29",33.48,33.64,33.0,33.28,184400.0],["2009-06-30",33.4,33.47,32.7,32.75,146200.0],["2009-07-01",32.97,33.68,32.69,33.67,237000.0],["2009-07-02",33.46,33.46,32.0,32.0,175300.0],["2009-07-06",31.95,32.16,31.16,32.08,189900.0],["2009-07-07",32.19,32.45,30.95,30.96,301100.0],["2009-07-08",31.18,31.43,30.59,30.98,98800.0],["2009-07-09",31.0,31.0,30.18,30.32,148300.0],["2009-07-10",30.12,30.4,29.8,30.15,166300.0],["2009-07-13",30.19,30.92,29.48,30.86,210300.0],["2009-07-14",30.82,31.36,30.62,31.26,92800.0],["2009-07-15",31.8,33.59,31.72,33.46,289600.0],["2009-07-16",33.35,33.98,32.94,33.85,218300.0],["2009-07-17",33.95,33.95,33.41,33.51,192300.0],["2009-07-20",33.78,33.81,33.3,33.48,190800.0],["2009-07-21",33.5,33.79,33.2,33.57,203500.0],["2009-07-22",33.31,34.25,33.31,33.81,178000.0],["2009-07-23",33.89,35.05,33.49,35.0,169200.0],["2009-07-24",34.65,34.88,33.9,34.41,231900.0],["2009-07-27",34.25,34.25,33.0,33.4,123400.0],["2009-07-28",33.07,33.36,32.36,32.79,166700.0],["2009-07-29",32.6,32.89,32.25,32.55,137600.0],["2009-07-30",32.86,33.66,32.77,33.19,166100.0],["2009-07-31",33.15,33.37,32.71,32.73,234600.0],["2009-08-03",32.94,33.02,32.49,32.76,173600.0],["2009-08-04",32.5,32.99,32.37,32.66,159200.0],["2009-08-05",33.02,33.02,31.71,32.08,147100.0],["2009-08-06",32.08,32.17,31.41,31.73,170400.0],["2009-08-07",32.29,32.57,31.6,32.31,186500.0],["2009-08-10",32.08,32.55,31.82,32.5,140700.0],["2009-08-11",32.43,32.47,31.82,31.86,223800.0],["2009-08-12",31.99,32.86,31.86,32.51,147300.0],["2009-08-13",32.72,33.04,32.33,32.68,126800.0],["2009-08-14",32.68,32.74,31.9,32.25,105300.0],["2009-08-17",31.73,32.46,31.43,32.26,247700.0],["2009-08-18",32.51,32.58,32.13,32.34,121200.0],["2009-08-19",32.0,32.85,31.78,32.7,330200.0],["2009-08-20",32.73,33.46,32.6,33.37,146900.0],["2009-08-21",33.69,34.9,33.68,34.72,372900.0],["2009-08-24",34.91,35.15,34.35,34.54,282000.0],["2009-08-25",34.61,34.85,34.08,34.18,252400.0],["2009-08-26",34.18,34.18,33.68,33.79,337800.0],["2009-08-27",33.92,34.2,33.62,33.84,286500.0],["2009-08-28",34.03,34.34,33.66,34.21,346100.0],["2009-08-31",34.0,34.1,33.65,33.76,249900.0],["2009-09-01",33.62,33.97,32.55,32.59,439300.0],["2009-09-02",32.41,32.59,32.0,32.21,184700.0],["2009-09-03",32.45,32.58,31.85,32.5,192200.0],["2009-09-04",32.5,32.97,32.49,32.83,297400.0],["2009-09-08",33.32,33.5,32.87,33.4,213000.0],["2009-09-09",33.5,33.7,33.2,33.39,152300.0],["2009-09-10",33.38,33.53,32.94,33.25,324300.0],["2009-09-11",33.24,33.78,33.16,33.67,155200.0],["2009-09-14",33.53,33.75,33.5,33.72,173000.0],["2009-09-15",33.82,34.6,33.69,34.32,219900.0],["2009-09-16",34.52,34.97,34.01,34.82,217100.0],["2009-09-17",34.85,35.05,34.75,34.94,178200.0],["2009-09-18",35.2,36.2,35.03,36.07,333300.0],["2009-09-21",35.84,36.02,34.88,34.97,259500.0],["2009-09-22",35.15,35.86,34.74,35.59,172700.0],["2009-09-23",35.6,36.31,35.16,35.87,215900.0],["2009-09-24",35.96,35.99,35.16,35.49,244000.0],["2009-09-25",35.36,35.5,35.02,35.15,102200.0],["2009-09-28",35.44,36.4,35.2,36.28,141500.0],["2009-09-29",36.42,36.77,36.1,36.68,159500.0],["2009-09-30",36.81,36.81,35.63,35.99,134500.0],["2009-10-01",35.9,35.9,35.0,35.03,110300.0],["2009-10-02",34.91,35.0,34.52,34.54,204300.0],["2009-10-05",34.6,35.34,34.35,35.27,197200.0],["2009-10-06",35.42,36.05,35.4,35.97,93000.0],["2009-10-07",35.78,36.17,35.72,36.13,95700.0],["2009-10-08",36.51,36.58,36.07,36.24,146800.0],["2009-10-09",36.15,37.4,36.15,37.36,153800.0],["2009-10-12",37.61,37.8,37.45,37.77,196400.0],["2009-10-13",37.78,37.92,37.23,37.76,138400.0],["2009-10-14",38.12,38.92,37.89,38.87,174000.0],["2009-10-15",38.69,39.39,38.66,39.3,166900.0],["2009-10-16",38.68,38.85,36.46,37.05,586400.0],["2009-10-19",37.23,37.26,36.56,36.82,282000.0],["2009-10-20",36.8,36.82,36.15,36.3,283900.0],["2009-10-21",36.1,36.83,35.45,35.49,399000.0],["2009-10-22",37.67,37.68,36.29,36.47,485100.0],["2009-10-23",36.71,36.71,35.16,36.0,450000.0],["2009-10-26",36.05,36.64,35.03,35.51,370900.0],["2009-10-27",35.62,35.78,34.65,35.02,435500.0],["2009-10-28",34.88,34.9,34.32,34.62,475600.0],["2009-10-29",35.08,35.12,34.6,34.99,429700.0],["2009-10-30",34.83,34.89,33.87,34.16,405900.0],["2009-11-02",34.35,34.43,33.44,33.82,400600.0],["2009-11-03",33.58,34.04,33.2,33.88,313100.0],["2009-11-04",34.15,34.48,33.67,33.74,293500.0],["2009-11-05",34.02,35.27,34.02,35.08,302600.0],["2009-11-06",34.79,35.11,34.32,34.7,173600.0],["2009-11-09",34.91,35.54,34.91,35.24,166000.0],["2009-11-10",34.96,35.36,34.43,34.99,501600.0],["2009-11-11",35.26,35.63,34.76,35.07,314100.0],["2009-11-12",34.9,35.3,34.46,34.52,169300.0],["2009-11-13",34.53,34.85,34.25,34.66,469100.0],["2009-11-16",34.91,35.8,34.91,35.66,200300.0],["2009-11-17",35.52,35.66,34.93,35.12,245300.0],["2009-11-18",35.21,35.35,34.51,34.81,166000.0],["2009-11-19",34.62,34.63,33.71,34.25,198700.0],["2009-11-20",33.93,34.23,33.89,34.21,126500.0],["2009-11-23",34.63,35.16,34.58,34.9,140800.0],["2009-11-24",34.91,34.91,34.22,34.49,99200.0],["2009-11-25",34.37,34.59,34.14,34.38,113400.0],["2009-11-27",33.31,33.95,33.17,33.66,105700.0],["2009-11-30",33.61,33.8,32.95,33.52,187900.0],["2009-12-01",33.92,34.12,33.51,33.89,300000.0],["2009-12-02",33.88,34.73,33.82,34.63,229500.0],["2009-12-03",34.86,35.14,34.7,34.8,367500.0],["2009-12-04",35.19,36.82,35.19,36.1,301300.0],["2009-12-07",36.14,36.59,36.13,36.47,84700.0],["2009-12-08",36.18,36.62,35.73,36.52,106600.0],["2009-12-09",36.46,36.56,36.0,36.52,124500.0],["2009-12-10",36.78,37.28,36.32,36.47,136000.0],["2009-12-11",36.76,37.24,36.75,37.08,85900.0],["2009-12-14",37.21,38.0,36.98,37.99,197900.0],["2009-12-15",38.0,39.07,37.72,38.49,228200.0],["2009-12-16",38.66,38.93,37.97,38.32,115300.0],["2009-12-17",37.98,38.06,37.29,37.79,111500.0],["2009-12-18",38.03,38.54,37.78,38.47,552500.0],["2009-12-21",38.57,39.14,38.49,38.66,127200.0],["2009-12-22",38.84,38.97,38.6,38.8,220300.0],["2009-12-23",39.06,39.37,38.72,38.96,71600.0],["2009-12-24",39.19,39.29,38.9,39.28,35400.0],["2009-12-28",39.29,39.44,38.83,39.25,132400.0],["2009-12-29",39.28,39.68,39.28,39.33,107500.0],["2009-12-30",39.04,39.8,38.93,39.39,92300.0],["2009-12-31",39.5,39.5,38.36,38.36,107800.0],["2010-01-04",38.7,39.75,38.66,39.5,146900.0],["2010-01-05",39.58,39.67,39.01,39.3,144400.0],["2010-01-06",39.28,39.75,39.15,39.37,131400.0],["2010-01-07",39.42,40.08,38.62,39.88,144200.0],["2010-01-08",39.69,40.38,39.68,40.3,136500.0],["2010-01-11",40.38,41.05,40.06,40.96,101400.0],["2010-01-12",40.61,41.19,40.58,41.09,153900.0],["2010-01-13",41.33,42.25,41.12,42.1,172700.0],["2010-01-14",41.99,42.69,41.92,42.52,84500.0],["2010-01-15",42.58,42.87,41.14,41.47,246200.0],["2010-01-19",41.41,42.4,40.52,42.09,183100.0],["2010-01-20",41.87,41.87,41.13,41.64,138300.0],["2010-01-21",41.58,42.12,40.09,40.12,302300.0],["2010-01-22",40.01,40.66,39.2,39.45,141600.0],["2010-01-25",39.56,40.01,38.74,39.91,203300.0],["2010-01-26",39.68,39.87,39.02,39.24,112900.0],["2010-01-27",39.0,39.85,38.75,39.81,112000.0],["2010-01-28",38.75,38.82,38.09,38.51,339900.0],["2010-01-29",38.53,38.65,37.26,37.26,377200.0],["2010-02-01",37.31,37.48,36.68,37.48,360300.0],["2010-02-02",37.47,38.11,37.32,37.59,291600.0],["2010-02-03",37.48,37.67,37.04,37.49,135100.0],["2010-02-04",37.21,37.21,35.93,35.98,140100.0],["2010-02-05",35.96,36.55,35.64,36.44,186600.0],["2010-02-08",36.3,36.55,35.85,36.22,235500.0],["2010-02-09",36.65,36.91,36.22,36.7,153400.0],["2010-02-10",36.65,36.94,36.03,36.92,304800.0],["2010-02-11",36.91,37.32,36.33,37.31,122800.0],["2010-02-12",36.83,37.5,36.6,37.48,216800.0],["2010-02-16",37.91,37.91,37.33,37.81,114300.0],["2010-02-17",37.98,38.14,37.72,37.87,124300.0],["2010-02-18",37.88,38.47,37.75,38.47,185200.0],["2010-02-19",38.4,38.85,38.32,38.44,151800.0],["2010-02-22",38.46,38.73,38.0,38.27,120000.0],["2010-02-23",38.3,38.31,37.64,37.67,101900.0],["2010-02-24",37.75,38.56,37.75,38.11,117500.0],["2010-02-25",37.5,38.03,37.21,38.03,89000.0],["2010-02-26",38.02,38.04,37.46,37.67,191300.0],["2010-03-01",37.88,38.81,37.53,38.65,157100.0],["2010-03-02",38.7,39.24,38.61,39.19,124500.0],["2010-03-03",39.38,39.95,39.29,39.55,167000.0],["2010-03-04",39.75,40.2,39.61,40.15,248200.0],["2010-03-05",40.29,41.13,40.18,40.86,186900.0],["2010-03-08",40.79,40.98,40.55,40.65,85800.0],["2010-03-09",40.52,41.32,40.5,40.82,83800.0],["2010-03-10",40.7,41.5,40.7,41.25,112700.0],["2010-03-11",41.0,41.5,41.0,41.42,282100.0],["2010-03-12",41.7,41.7,40.83,41.39,321300.0],["2010-03-15",41.2,41.56,41.18,41.41,76600.0],["2010-03-16",41.47,41.73,41.16,41.72,123500.0],["2010-03-17",41.89,42.04,41.72,41.81,71000.0],["2010-03-18",41.65,42.11,41.62,41.74,70900.0],["2010-03-19",41.92,42.33,41.64,41.92,276100.0],["2010-03-22",41.67,42.16,41.38,41.9,129400.0],["2010-03-23",41.83,42.44,41.68,42.21,168800.0],["2010-03-24",42.16,42.25,41.59,41.75,114800.0],["2010-03-25",41.95,42.03,41.2,41.22,210800.0],["2010-03-26",41.27,41.72,41.0,41.26,116500.0],["2010-03-29",41.49,41.76,41.16,41.41,125500.0],["2010-03-30",41.51,41.95,41.31,41.86,124000.0],["2010-03-31",41.63,42.05,41.25,41.27,111400.0],["2010-04-01",41.49,41.96,40.66,41.07,160000.0],["2010-04-05",41.17,41.55,41.0,41.54,96100.0],["2010-04-06",41.4,41.67,41.27,41.4,90000.0],["2010-04-07",41.24,41.59,41.08,41.3,95600.0],["2010-04-08",41.06,41.11,40.6,40.69,129700.0],["2010-04-09",40.67,40.98,40.08,40.97,176900.0],["2010-04-12",40.97,41.58,40.9,41.5,170800.0],["2010-04-13",41.5,41.5,40.97,41.44,74000.0],["2010-04-14",41.64,42.0,41.27,41.95,143200.0],["2010-04-15",41.9,42.01,41.77,41.9,163100.0],["2010-04-16",41.92,42.14,41.65,42.03,143900.0],["2010-04-19",41.81,42.41,41.75,42.34,94000.0],["2010-04-20",42.51,42.89,42.25,42.75,93400.0],["2010-04-21",42.94,43.51,42.86,43.32,112300.0],["2010-04-22",42.74,43.39,42.73,43.37,134500.0],["2010-04-23",43.37,43.9,42.81,43.88,93200.0],["2010-04-26",43.95,44.42,43.54,43.63,90100.0],["2010-04-27",43.38,43.63,42.51,42.56,100300.0],["2010-04-28",42.74,43.17,42.4,42.9,68700.0],["2010-04-29",42.52,44.12,42.52,44.11,211800.0],["2010-04-30",44.2,44.47,43.4,43.6,202300.0],["2010-05-03",43.96,44.57,43.77,44.1,137100.0],["2010-05-04",43.35,43.73,42.87,43.29,178800.0],["2010-05-05",43.22,44.21,42.98,43.86,169900.0],["2010-05-06",43.69,44.0,39.0,41.92,200900.0],["2010-05-07",41.59,41.83,39.53,39.77,246400.0],["2010-05-10",41.01,42.25,41.01,42.23,181900.0],["2010-05-11",41.81,43.37,41.42,42.61,162100.0],["2010-05-12",42.61,43.56,42.42,43.49,217100.0],["2010-05-13",43.39,43.81,43.01,43.41,222600.0],["2010-05-14",42.91,43.5,41.72,42.31,249100.0],["2010-05-17",42.49,42.97,41.29,42.58,215900.0],["2010-05-18",43.05,43.31,41.88,41.96,163900.0],["2010-05-19",41.9,42.17,41.0,41.67,193300.0],["2010-05-20",40.84,40.84,39.18,39.21,217400.0],["2010-05-21",38.74,39.59,38.4,39.46,365000.0],["2010-05-24",39.46,39.68,38.65,38.67,144600.0],["2010-05-25",37.69,38.65,37.17,38.5,250000.0],["2010-05-26",38.76,39.42,38.16,38.25,170700.0],["2010-05-27",39.22,39.97,38.67,39.94,158000.0],["2010-05-28",39.92,39.92,38.85,39.31,163600.0],["2010-06-01",38.97,39.71,38.3,38.33,169900.0],["2010-06-02",38.48,39.68,38.03,39.67,228200.0],["2010-06-03",39.55,40.28,39.55,40.06,235000.0],["2010-06-04",39.05,39.61,38.54,38.77,355300.0],["2010-06-07",38.95,39.17,37.53,37.63,331900.0],["2010-06-08",37.66,37.71,36.19,36.68,303300.0],["2010-06-09",37.1,37.39,36.65,36.9,183800.0],["2010-06-10",37.51,37.9,37.11,37.87,125100.0],["2010-06-11",37.5,38.09,37.3,37.81,118700.0],["2010-06-14",38.14,38.75,37.81,37.94,86600.0],["2010-06-15",38.2,39.28,37.91,39.22,226600.0],["2010-06-16",38.91,39.76,38.57,39.49,168500.0],["2010-06-17",39.58,39.82,38.72,39.4,276100.0],["2010-06-18",39.47,39.64,39.06,39.41,332800.0],["2010-06-21",40.06,40.96,39.82,40.16,255400.0],["2010-06-22",40.16,40.67,39.88,40.0,292700.0],["2010-06-23",40.0,40.12,39.58,39.81,308000.0],["2010-06-24",39.6,40.35,39.52,39.59,212500.0],["2010-06-25",39.7,40.53,39.36,40.34,370500.0],["2010-06-28",40.42,40.77,39.61,39.97,221400.0],["2010-06-29",39.18,39.51,38.69,38.91,306500.0],["2010-06-30",38.91,39.5,38.43,38.58,349200.0],["2010-07-01",38.61,38.77,37.96,38.2,264400.0],["2010-07-02",38.42,38.43,37.28,37.49,294800.0],["2010-07-06",38.28,38.28,36.44,36.65,515300.0],["2010-07-07",36.66,37.36,36.08,37.36,390500.0],["2010-07-08",37.8,39.65,37.8,39.61,264900.0],["2010-07-09",39.56,39.59,38.95,39.53,118700.0],["2010-07-12",39.33,39.53,38.55,38.75,241200.0],["2010-07-13",39.34,39.47,38.81,39.26,232500.0],["2010-07-14",39.03,39.67,38.89,39.22,238200.0],["2010-07-15",39.32,39.49,38.83,39.36,271100.0],["2010-07-16",39.13,39.39,38.3,38.44,278200.0],["2010-07-19",38.49,38.67,38.08,38.52,106100.0],["2010-07-20",37.9,38.72,37.44,38.69,136800.0],["2010-07-21",39.06,39.18,38.2,38.55,236500.0],["2010-07-22",39.13,40.26,38.92,40.19,253700.0],["2010-07-23",39.93,41.34,39.92,41.21,201800.0],["2010-07-26",41.48,42.54,41.07,42.35,162500.0],["2010-07-27",42.65,43.0,42.0,42.18,114200.0],["2010-07-28",42.03,42.43,41.64,42.07,137300.0],["2010-07-29",42.39,42.82,41.35,41.93,116500.0],["2010-07-30",41.27,41.85,40.79,41.03,205800.0],["2010-08-02",41.99,42.36,41.17,41.98,181200.0],["2010-08-03",41.64,42.32,41.11,41.68,175900.0],["2010-08-04",41.83,42.79,41.7,42.54,169500.0],["2010-08-05",42.08,42.15,41.32,41.57,131800.0],["2010-08-06",40.96,41.54,40.18,41.27,134500.0],["2010-08-09",41.65,41.92,41.22,41.84,86700.0],["2010-08-10",41.23,41.44,40.04,41.02,122700.0],["2010-08-11",40.15,40.17,38.92,39.12,203800.0],["2010-08-12",38.37,39.12,38.26,38.85,152900.0],["2010-08-13",38.59,38.85,38.29,38.42,114900.0],["2010-08-16",38.33,38.78,37.81,38.52,100500.0],["2010-08-17",38.91,39.75,38.47,39.33,86900.0],["2010-08-18",39.25,39.81,38.71,39.58,80900.0],["2010-08-19",39.34,39.42,37.74,37.92,159300.0],["2010-08-20",37.68,37.88,37.12,37.46,213300.0],["2010-08-23",37.64,37.82,36.79,36.91,129800.0],["2010-08-24",36.41,36.43,35.85,35.98,212700.0],["2010-08-25",35.77,36.69,35.34,36.47,142000.0],["2010-08-26",36.69,36.85,35.89,36.45,203200.0],["2010-08-27",36.85,37.47,36.15,37.38,98600.0],["2010-08-30",37.19,37.26,36.31,36.32,92900.0],["2010-08-31",36.26,36.48,35.76,36.18,151000.0],["2010-09-01",36.75,37.51,36.54,37.51,173200.0],["2010-09-02",37.58,37.92,37.16,37.88,164500.0],["2010-09-03",38.32,38.59,37.9,38.5,111600.0],["2010-09-07",38.29,38.33,37.15,37.28,86400.0],["2010-09-08",37.41,38.15,37.41,37.59,77400.0],["2010-09-09",38.18,38.18,36.94,37.33,43700.0],["2010-09-10",37.56,38.29,37.41,37.98,146000.0],["2010-09-13",38.33,38.93,38.17,38.58,157400.0],["2010-09-14",38.42,38.73,38.06,38.25,132100.0],["2010-09-15",37.96,38.29,37.59,38.14,74900.0],["2010-09-16",37.96,38.12,36.8,37.27,119700.0],["2010-09-17",37.58,38.38,36.99,38.23,190600.0],["2010-09-20",38.23,39.7,37.86,39.62,186400.0],["2010-09-21",39.67,39.93,39.09,39.49,128200.0],["2010-09-22",39.42,39.89,38.69,38.84,84000.0],["2010-09-23",38.54,39.0,37.81,37.86,88500.0],["2010-09-24",38.47,39.28,37.79,39.28,158000.0],["2010-09-27",39.25,39.25,38.44,38.76,86800.0],["2010-09-28",38.99,39.39,38.3,39.33,123700.0],["2010-09-29",39.07,39.83,38.92,39.73,175400.0],["2010-09-30",40.1,40.34,39.15,39.82,295000.0],["2010-10-01",40.23,40.37,39.8,40.14,177700.0],["2010-10-04",39.96,40.13,38.83,39.36,133700.0],["2010-10-05",39.71,40.71,39.51,40.65,185500.0],["2010-10-06",40.6,41.4,40.6,40.82,121800.0],["2010-10-07",41.0,41.0,40.17,40.46,92600.0],["2010-10-08",40.47,40.92,39.81,40.75,119400.0],["2010-10-11",40.73,41.29,40.53,40.96,80900.0],["2010-10-12",40.97,41.3,40.26,41.15,68600.0],["2010-10-13",41.3,42.29,41.17,42.03,87100.0],["2010-10-14",42.0,42.0,41.37,41.85,79600.0],["2010-10-15",42.15,42.37,41.15,41.18,161800.0],["2010-10-18",41.31,41.91,40.84,41.88,97800.0],["2010-10-19",41.23,41.74,40.86,41.13,93000.0],["2010-10-20",41.32,42.06,41.1,41.88,88200.0],["2010-10-21",42.0,42.62,41.11,41.81,145900.0],["2010-10-22",41.86,42.03,41.43,41.98,71300.0],["2010-10-25",42.32,42.5,41.69,41.78,88000.0],["2010-10-26",41.47,42.37,41.18,41.92,118400.0],["2010-10-27",41.49,41.7,40.8,41.58,132200.0],["2010-10-28",42.07,42.36,41.63,41.85,148900.0],["2010-10-29",41.74,41.83,41.34,41.57,127600.0],["2010-11-01",41.87,42.3,41.22,41.61,175100.0],["2010-11-02",42.03,42.44,41.7,41.94,152300.0],["2010-11-03",41.91,42.03,40.8,41.45,123700.0],["2010-11-04",42.15,43.25,42.02,43.16,191400.0],["2010-11-05",43.31,43.44,42.72,42.97,123200.0],["2010-11-08",42.77,42.87,42.17,42.41,90000.0],["2010-11-09",42.53,42.53,41.83,42.06,90500.0],["2010-11-10",42.06,42.27,41.45,42.19,105700.0],["2010-11-11",41.63,41.88,40.88,41.01,138900.0],["2010-11-12",40.6,40.85,40.38,40.38,78700.0],["2010-11-15",40.62,40.86,40.01,40.12,98500.0],["2010-11-16",39.76,39.94,39.0,39.46,141700.0],["2010-11-17",39.5,39.58,38.94,39.44,124400.0],["2010-11-18",40.07,40.4,39.71,40.14,80800.0],["2010-11-19",40.05,40.55,40.02,40.5,108100.0],["2010-11-22",40.3,40.4,39.43,40.15,81800.0],["2010-11-23",39.58,40.17,39.56,40.01,91300.0],["2010-11-24",40.32,41.11,40.32,41.08,83100.0],["2010-11-26",40.8,41.06,40.51,40.89,27400.0],["2010-11-29",40.63,40.76,39.85,40.58,71400.0],["2010-11-30",40.08,40.35,39.8,40.22,142100.0],["2010-12-01",41.28,41.99,40.86,41.83,139200.0],["2010-12-02",41.83,42.06,41.46,41.97,142100.0],["2010-12-03",41.75,42.54,41.55,42.35,110700.0],["2010-12-06",42.28,42.29,41.82,42.23,67200.0],["2010-12-07",42.65,43.47,42.65,42.95,107300.0],["2010-12-08",43.06,43.1,42.51,42.56,68800.0],["2010-12-09",42.89,43.18,42.45,42.97,125700.0],["2010-12-10",43.13,43.59,42.79,43.42,90100.0],["2010-12-13",43.53,43.96,43.4,43.5,115600.0],["2010-12-14",43.6,43.9,43.41,43.78,148200.0],["2010-12-15",43.75,44.56,43.7,44.17,169500.0],["2010-12-16",44.25,45.04,44.15,45.03,143700.0],["2010-12-17",45.0,45.14,44.3,45.08,464500.0],["2010-12-20",45.14,45.25,44.34,44.45,166100.0],["2010-12-21",44.67,44.68,43.91,44.15,139200.0],["2010-12-22",44.26,44.74,44.21,44.57,169300.0],["2010-12-23",44.57,44.72,44.4,44.47,54200.0],["2010-12-27",44.4,44.61,44.2,44.49,116200.0],["2010-12-28",44.5,44.5,44.05,44.38,71600.0],["2010-12-29",44.58,44.67,44.3,44.39,69200.0],["2010-12-30",44.29,44.59,44.25,44.27,49100.0],["2010-12-31",44.24,44.43,43.9,43.97,86800.0],["2011-01-03",44.38,45.09,44.25,44.87,128400.0],["2011-01-04",45.06,45.07,44.04,44.39,105100.0],["2011-01-05",44.25,45.08,44.22,45.0,106400.0],["2011-01-06",44.98,44.98,44.49,44.74,129700.0],["2011-01-07",44.92,45.13,44.25,44.71,150100.0],["2011-01-10",44.48,44.49,43.59,43.99,185900.0],["2011-01-11",44.21,44.22,43.56,43.93,100400.0],["2011-01-12",44.49,45.5,44.49,45.34,362200.0],["2011-01-13",45.41,45.67,45.23,45.65,189000.0],["2011-01-14",45.57,46.37,45.18,46.34,175200.0],["2011-01-18",46.17,47.58,46.17,47.31,214600.0],["2011-01-19",47.2,47.61,46.73,46.89,203500.0],["2011-01-20",46.59,47.08,46.46,46.51,97700.0],["2011-01-21",46.89,46.89,46.34,46.46,175900.0],["2011-01-24",46.34,46.76,46.34,46.69,109900.0],["2011-01-25",46.4,47.05,46.28,46.86,244100.0],["2011-01-26",46.88,48.08,46.77,47.61,229700.0],["2011-01-27",47.43,48.88,47.21,48.34,146700.0],["2011-01-28",48.24,48.38,47.39,47.43,274400.0],["2011-01-31",47.66,47.71,46.81,47.31,215100.0],["2011-02-01",47.58,48.27,47.04,48.19,175200.0],["2011-02-02",47.93,48.56,47.93,48.27,123200.0],["2011-02-03",48.32,48.32,47.49,48.0,98400.0],["2011-02-04",47.85,49.09,47.66,48.85,195600.0],["2011-02-07",48.81,49.41,48.76,49.22,165300.0],["2011-02-08",49.26,49.7,48.92,49.68,113600.0],["2011-02-09",49.4,49.73,49.03,49.37,109200.0],["2011-02-10",48.89,49.89,48.89,49.72,137700.0],["2011-02-11",49.7,50.58,49.7,50.54,163600.0],["2011-02-14",50.51,50.88,50.48,50.67,125600.0],["2011-02-15",50.57,50.92,50.08,50.38,162300.0],["2011-02-16",50.59,50.9,50.4,50.76,67500.0],["2011-02-17",50.63,51.92,50.55,51.68,201500.0],["2011-02-18",51.98,53.35,51.71,52.37,238800.0],["2011-02-22",51.97,52.34,51.19,51.31,243100.0],["2011-02-23",51.38,51.81,50.41,50.48,222400.0],["2011-02-24",50.48,51.76,50.34,51.52,258000.0],["2011-02-25",51.84,52.62,51.84,52.57,163000.0],["2011-02-28",52.78,52.87,52.29,52.37,195200.0],["2011-03-01",52.62,52.71,50.89,50.93,249000.0],["2011-03-02",50.88,51.34,50.34,50.95,129600.0],["2011-03-03",51.44,52.96,51.26,52.39,183400.0],["2011-03-04",52.36,52.36,50.81,51.34,155800.0],["2011-03-07",51.43,51.51,50.03,50.54,128000.0],["2011-03-08",50.6,52.42,50.39,51.94,90900.0],["2011-03-09",51.91,52.31,51.65,52.15,74600.0],["2011-03-10",51.4,51.4,50.11,50.36,138000.0],["2011-03-11",50.0,50.36,49.51,50.15,270100.0],["2011-03-14",49.58,50.21,48.64,49.77,127800.0],["2011-03-15",48.24,49.74,48.15,49.43,148500.0],["2011-03-16",49.18,49.49,48.5,48.79,143500.0],["2011-03-17",49.69,49.91,49.06,49.09,117200.0],["2011-03-18",49.53,50.41,49.53,50.11,263400.0],["2011-03-21",50.68,51.69,50.58,51.31,119500.0],["2011-03-22",51.19,51.44,50.94,51.3,78800.0],["2011-03-23",51.08,51.27,50.54,50.93,125600.0],["2011-03-24",51.3,51.49,50.8,50.95,90200.0],["2011-03-25",51.12,51.5,50.33,50.89,159500.0],["2011-03-28",50.9,51.06,50.4,50.57,121800.0],["2011-03-29",50.48,50.84,50.33,50.68,133700.0],["2011-03-30",50.96,51.29,50.78,51.15,111900.0],["2011-03-31",50.97,51.85,50.97,51.71,77800.0],["2011-04-01",52.0,52.45,51.48,51.7,98600.0],["2011-04-04",51.89,51.89,51.4,51.69,82200.0],["2011-04-05",51.5,52.19,51.29,51.53,84700.0],["2011-04-06",51.83,52.09,51.74,51.86,62100.0],["2011-04-07",51.97,52.42,51.27,51.35,83600.0],["2011-04-08",51.71,51.84,50.07,50.24,96800.0],["2011-04-11",50.2,50.41,49.85,49.99,117900.0],["2011-04-12",49.41,49.83,49.04,49.1,91000.0],["2011-04-13",49.31,49.31,47.65,48.22,121500.0],["2011-04-14",47.77,48.14,47.24,48.12,107200.0],["2011-04-15",48.01,48.46,47.83,48.1,163600.0],["2011-04-18",47.2,47.64,46.53,46.82,127800.0],["2011-04-19",47.09,47.35,46.4,46.66,138600.0],["2011-04-20",47.44,47.99,47.27,47.74,182200.0],["2011-04-21",47.75,47.79,47.37,47.7,80000.0],["2011-04-25",47.57,47.72,47.1,47.51,73600.0],["2011-04-26",47.61,47.87,47.34,47.47,146500.0],["2011-04-27",48.39,50.92,48.39,49.51,373000.0],["2011-04-28",49.5,49.77,49.22,49.67,174500.0],["2011-04-29",49.87,51.14,49.87,50.49,272000.0],["2011-05-02",50.78,51.02,50.06,50.28,208000.0],["2011-05-03",50.1,50.55,49.41,50.11,233000.0],["2011-05-04",50.09,50.2,48.93,49.11,123000.0],["2011-05-05",48.88,49.65,48.61,48.87,150000.0],["2011-05-06",49.47,49.6,48.93,48.99,137600.0],["2011-05-09",48.94,49.45,48.67,49.23,210000.0],["2011-05-10",49.26,50.04,49.16,49.92,94000.0],["2011-05-11",49.64,49.82,49.0,49.13,133500.0],["2011-05-12",49.0,49.95,48.85,49.68,71000.0],["2011-05-13",49.69,49.81,48.64,49.0,165500.0],["2011-05-16",48.62,49.25,48.02,48.8,282600.0],["2011-05-17",48.37,48.7,48.02,48.29,200500.0],["2011-05-18",48.34,49.05,48.11,48.99,165400.0],["2011-05-19",49.38,49.44,48.59,49.15,133100.0],["2011-05-20",48.95,49.25,48.61,48.84,207200.0],["2011-05-23",47.96,48.18,47.68,47.96,202800.0],["2011-05-24",48.03,48.04,47.45,47.91,222100.0],["2011-05-25",47.71,48.51,47.53,48.28,155000.0],["2011-05-26",48.03,48.43,47.62,48.27,112500.0],["2011-05-27",48.52,48.66,48.24,48.52,86500.0],["2011-05-31",48.98,49.2,48.3,49.1,293100.0],["2011-06-01",48.89,48.97,47.62,47.62,333600.0],["2011-06-02",47.69,47.93,47.36,47.65,181600.0],["2011-06-03",46.87,47.42,46.74,46.88,186100.0],["2011-06-06",46.81,47.2,46.63,46.76,168000.0],["2011-06-07",47.14,47.35,45.66,45.72,390800.0],["2011-06-08",45.45,46.0,44.1,44.46,437300.0],["2011-06-09",44.59,44.59,43.93,44.11,476600.0],["2011-06-10",43.87,44.73,43.82,44.36,394700.0],["2011-06-13",44.55,44.6,44.04,44.4,322500.0],["2011-06-14",45.04,47.2,44.82,47.12,493800.0],["2011-06-15",46.64,47.32,46.3,47.01,334200.0],["2011-06-16",47.05,47.63,46.79,47.25,195400.0],["2011-06-17",47.59,48.09,47.07,47.37,243100.0],["2011-06-20",47.21,48.03,47.21,47.79,121900.0],["2011-06-21",48.22,49.04,48.22,48.94,225000.0],["2011-06-22",48.63,49.39,48.57,48.64,135400.0],["2011-06-23",47.94,48.12,47.3,47.96,222500.0],["2011-06-24",48.01,48.3,47.68,47.8,129800.0],["2011-06-27",47.85,48.92,47.68,48.76,173200.0],["2011-06-28",48.94,49.34,48.57,49.34,173200.0],["2011-06-29",49.55,50.1,48.98,49.95,169100.0],["2011-06-30",50.04,50.45,49.8,50.36,186100.0],["2011-07-01",50.5,51.19,50.43,50.97,112400.0],["2011-07-05",50.89,50.89,50.37,50.74,127900.0],["2011-07-06",50.57,50.82,50.49,50.81,103600.0],["2011-07-07",51.34,51.68,50.81,51.41,97500.0],["2011-07-08",50.73,51.0,50.46,50.52,209900.0],["2011-07-11",48.63,50.0,48.63,49.39,224000.0],["2011-07-12",49.51,49.93,49.21,49.64,238200.0],["2011-07-13",50.0,50.5,49.69,50.11,168000.0],["2011-07-14",50.33,50.33,48.86,49.21,199300.0],["2011-07-15",49.52,49.83,48.83,49.45,232300.0],["2011-07-18",49.38,49.38,48.53,48.72,204200.0],["2011-07-19",49.09,50.32,49.09,50.18,144900.0],["2011-07-20",50.5,51.04,50.41,50.76,140700.0],["2011-07-21",51.0,51.98,50.86,51.86,140300.0],["2011-07-22",51.71,51.91,51.36,51.88,154100.0],["2011-07-25",51.27,51.82,51.15,51.32,99100.0],["2011-07-26",51.32,51.42,50.72,50.85,96500.0],["2011-07-27",50.5,50.63,49.12,49.32,206400.0],["2011-07-28",51.55,53.81,50.51,52.37,298900.0],["2011-07-29",52.0,55.0,51.88,54.23,349800.0],["2011-08-01",54.68,54.76,52.8,53.67,236000.0],["2011-08-02",53.25,54.55,51.89,52.0,269100.0],["2011-08-03",52.08,53.36,51.61,52.99,215200.0],["2011-08-04",52.14,52.71,51.58,51.7,373700.0],["2011-08-05",52.19,53.04,51.28,52.02,483000.0],["2011-08-08",50.52,52.0,48.06,48.08,439600.0],["2011-08-09",48.72,50.32,45.96,50.25,539100.0],["2011-08-10",49.08,49.25,47.1,47.26,343900.0],["2011-08-11",47.26,50.07,46.87,49.31,395700.0],["2011-08-12",49.88,51.01,48.69,50.49,180200.0],["2011-08-15",50.88,51.54,50.65,51.23,188200.0],["2011-08-16",50.6,51.27,50.2,50.53,162900.0],["2011-08-17",50.47,51.68,50.16,51.26,198400.0],["2011-08-18",49.8,49.8,47.38,47.86,220400.0],["2011-08-19",46.78,49.12,46.75,47.54,220700.0],["2011-08-22",48.65,49.2,47.92,48.35,188300.0],["2011-08-23",48.66,50.74,48.16,50.74,219800.0],["2011-08-24",50.86,52.28,50.5,52.09,141400.0],["2011-08-25",52.46,52.99,50.7,50.97,117900.0],["2011-08-26",50.65,52.13,49.66,51.93,125500.0],["2011-08-29",52.42,53.98,52.32,53.92,145100.0],["2011-08-30",53.53,54.8,53.02,54.44,278500.0],["2011-08-31",54.85,55.37,54.01,54.59,269400.0],["2011-09-01",54.81,55.46,53.2,53.55,208700.0],["2011-09-02",52.24,52.87,51.04,51.19,138500.0],["2011-09-06",49.54,51.31,49.31,51.14,152000.0],["2011-09-07",51.89,52.31,51.0,52.15,328700.0],["2011-09-08",51.65,52.32,51.05,51.26,137400.0],["2011-09-09",50.69,50.95,49.68,50.14,295100.0],["2011-09-12",49.43,50.59,49.22,50.18,146100.0],["2011-09-13",50.38,51.57,50.15,51.07,178100.0],["2011-09-14",51.59,51.92,50.11,51.3,246800.0],["2011-09-15",51.67,52.34,51.54,52.34,238700.0],["2011-09-16",52.54,53.59,52.54,53.0,227100.0],["2011-09-19",52.11,52.77,51.66,52.08,132900.0],["2011-09-20",52.21,52.59,51.01,51.13,238600.0],["2011-09-21",50.98,51.19,48.01,48.06,225600.0],["2011-09-22",46.6,47.01,44.86,45.56,319600.0],["2011-09-23",45.43,47.77,45.43,47.28,211500.0],["2011-09-26",47.69,48.12,46.72,48.06,132300.0],["2011-09-27",49.15,51.19,48.82,49.99,188800.0],["2011-09-28",50.06,50.25,48.74,49.14,425900.0],["2011-09-29",50.21,50.73,48.7,49.83,237600.0],["2011-09-30",48.92,50.16,48.81,48.86,193600.0],["2011-10-03",48.6,49.64,46.09,46.09,261300.0],["2011-10-04",45.59,49.79,45.59,49.61,273000.0],["2011-10-05",49.59,50.87,49.3,50.59,140600.0],["2011-10-06",50.32,52.13,50.04,52.09,212000.0],["2011-10-07",52.32,52.65,50.45,50.82,171300.0],["2011-10-10",51.97,52.63,51.28,52.58,142300.0],["2011-10-11",52.21,53.24,51.96,52.93,130300.0],["2011-10-12",53.28,54.82,53.28,54.52,193500.0],["2011-10-13",54.33,54.33,53.22,53.79,92900.0],["2011-10-14",54.51,54.87,53.71,54.68,88100.0],["2011-10-17",54.08,54.23,52.44,52.62,138200.0],["2011-10-18",53.0,55.07,52.66,54.8,178100.0],["2011-10-19",54.41,55.1,53.21,53.36,127500.0],["2011-10-20",53.4,54.38,52.23,54.2,137200.0],["2011-10-21",55.19,55.48,54.65,55.4,217800.0],["2011-10-24",55.5,57.64,55.3,57.59,152000.0],["2011-10-25",57.18,57.18,55.84,55.98,146600.0],["2011-10-26",57.04,57.04,55.54,56.7,151200.0],["2011-10-27",58.37,60.91,57.92,58.56,400400.0],["2011-10-28",58.45,58.68,55.41,56.01,326400.0],["2011-10-31",55.0,55.0,54.16,54.47,250600.0],["2011-11-01",52.35,53.65,52.35,52.98,241100.0],["2011-11-02",53.66,53.89,52.8,53.3,300600.0],["2011-11-03",53.89,55.34,53.35,55.24,163500.0],["2011-11-04",54.49,55.07,53.9,54.62,73900.0],["2011-11-07",54.72,55.06,53.67,54.96,82100.0],["2011-11-08",55.36,56.15,54.03,55.97,164100.0],["2011-11-09",54.38,54.79,53.45,53.51,202100.0],["2011-11-10",54.38,54.79,53.7,54.08,168600.0],["2011-11-11",54.71,55.95,54.71,55.66,99700.0],["2011-11-14",55.29,56.06,54.21,54.62,169200.0],["2011-11-15",54.62,56.64,54.55,56.36,141900.0],["2011-11-16",55.66,55.96,54.23,54.31,135100.0],["2011-11-17",54.09,54.53,53.52,53.75,176900.0],["2011-11-18",53.77,54.26,53.39,54.2,118400.0],["2011-11-21",53.11,53.18,52.17,52.39,234700.0],["2011-11-22",52.2,52.8,51.86,52.22,154300.0],["2011-11-23",51.56,51.56,50.18,50.25,240000.0],["2011-11-25",49.8,51.79,49.8,50.71,105600.0],["2011-11-28",52.64,53.26,52.37,53.19,216700.0],["2011-11-29",53.35,53.46,52.61,53.06,139300.0],["2011-11-30",54.86,56.68,54.05,56.68,247500.0],["2011-12-01",56.35,57.05,54.82,54.88,180100.0],["2011-12-02",55.71,56.35,54.74,54.9,100200.0],["2011-12-05",55.48,55.86,54.66,55.2,132200.0],["2011-12-06",55.22,55.74,54.69,55.24,82600.0],["2011-12-07",54.78,54.97,53.37,54.81,169200.0],["2011-12-08",54.37,54.56,52.92,53.02,94600.0],["2011-12-09",53.35,55.28,53.26,54.81,134100.0],["2011-12-12",54.02,54.22,53.42,54.22,122800.0],["2011-12-13",54.74,55.48,52.78,53.09,131200.0],["2011-12-14",53.09,53.4,52.4,52.59,210500.0],["2011-12-15",53.19,53.33,52.89,53.05,199500.0],["2011-12-16",52.73,53.92,52.63,52.76,650400.0],["2011-12-19",53.22,53.78,52.41,52.72,222900.0],["2011-12-20",53.92,55.8,53.77,55.71,181200.0],["2011-12-21",55.44,56.38,54.88,56.24,166900.0],["2011-12-22",56.47,57.24,56.11,56.78,105600.0],["2011-12-23",57.01,57.01,56.44,56.65,75700.0],["2011-12-27",56.32,57.1,56.0,56.72,74400.0],["2011-12-28",56.82,56.82,54.86,55.0,114100.0],["2011-12-29",55.34,56.5,55.14,56.2,111100.0],["2011-12-30",56.03,56.18,54.83,54.85,161000.0],["2012-01-03",56.24,56.66,55.61,55.82,189100.0],["2012-01-04",55.5,56.05,54.95,55.79,119700.0],["2012-01-05",55.53,55.89,54.74,55.57,93300.0],["2012-01-06",55.61,55.84,54.97,55.58,92100.0],["2012-01-09",55.93,55.93,54.82,55.22,78900.0],["2012-01-10",55.95,56.34,55.78,56.0,120000.0],["2012-01-11",55.75,56.14,55.67,55.99,118500.0],["2012-01-12",56.05,56.13,55.49,55.86,112900.0],["2012-01-13",55.13,56.06,54.93,55.59,119700.0],["2012-01-17",56.15,56.44,55.71,55.92,200700.0],["2012-01-18",55.87,56.67,55.56,56.67,72800.0],["2012-01-19",56.73,56.75,56.41,56.72,141600.0],["2012-01-20",56.68,56.8,56.4,56.66,116200.0],["2012-01-23",56.66,57.1,56.12,56.51,74800.0],["2012-01-24",56.03,56.75,55.84,56.5,113000.0],["2012-01-25",56.27,57.71,55.89,57.38,139600.0],["2012-01-26",56.0,56.5,55.02,56.18,305800.0],["2012-01-27",56.15,56.51,55.04,55.4,191400.0],["2012-01-30",54.76,56.4,54.76,55.44,186300.0],["2012-01-31",55.82,56.91,55.63,56.76,419000.0],["2012-02-01",57.33,58.2,57.23,57.94,248300.0],["2012-02-02",57.91,58.0,57.45,57.75,127100.0],["2012-02-03",58.2,59.61,58.0,59.31,175200.0],["2012-02-06",58.93,58.99,58.45,58.57,141400.0],["2012-02-07",58.49,59.9,58.49,59.65,146700.0],["2012-02-08",59.79,60.27,59.39,60.22,164200.0],["2012-02-09",60.39,60.44,59.9,60.0,113900.0],["2012-02-10",59.28,59.88,58.97,59.73,144200.0],["2012-02-13",60.11,60.19,59.66,60.09,147000.0],["2012-02-14",60.0,60.31,59.64,60.1,173000.0],["2012-02-15",60.27,60.27,59.67,60.01,229400.0],["2012-02-16",60.07,60.98,59.75,60.9,203200.0],["2012-02-17",61.0,62.13,60.75,62.11,254000.0],["2012-02-21",62.11,62.29,60.15,60.37,169400.0],["2012-02-22",60.29,60.91,60.06,60.88,172400.0],["2012-02-23",60.81,61.11,60.34,61.04,101300.0],["2012-02-24",60.94,61.47,60.63,60.94,86200.0],["2012-02-27",60.35,61.32,59.79,60.65,100600.0],["2012-02-28",60.55,61.43,60.09,60.38,135200.0],["2012-02-29",60.53,61.2,59.6,59.6,185900.0],["2012-03-01",59.79,60.44,59.48,59.54,159000.0],["2012-03-02",59.48,59.77,57.52,58.2,210100.0],["2012-03-05",57.9,58.26,57.66,57.97,191500.0],["2012-03-06",57.27,57.64,56.46,56.61,135000.0],["2012-03-07",56.98,57.21,56.52,56.87,106300.0],["2012-03-08",57.57,57.91,57.09,57.82,84900.0],["2012-03-09",57.8,59.12,57.62,58.76,140800.0],["2012-03-12",58.61,58.81,58.04,58.19,97400.0],["2012-03-13",58.64,58.99,58.19,58.99,107400.0],["2012-03-14",58.86,59.15,58.44,58.8,66100.0],["2012-03-15",58.87,59.05,57.97,58.92,102400.0],["2012-03-16",59.3,61.49,59.23,60.94,424500.0],["2012-03-19",60.94,62.2,60.29,61.39,183600.0],["2012-03-20",60.96,60.96,59.86,60.25,113900.0],["2012-03-21",60.46,60.82,60.0,60.48,110200.0],["2012-03-22",59.91,60.45,59.45,60.44,110400.0],["2012-03-23",60.48,61.8,60.31,61.78,226000.0],["2012-03-26",62.45,63.2,62.22,63.2,169700.0],["2012-03-27",63.7,63.83,62.73,62.76,198000.0],["2012-03-28",62.67,63.05,62.29,62.92,166000.0],["2012-03-29",62.54,63.08,61.88,62.87,141400.0],["2012-03-30",63.39,63.68,62.42,63.05,216400.0],["2012-04-02",62.68,63.55,61.99,63.14,214100.0],["2012-04-03",63.22,63.26,62.14,62.76,170200.0],["2012-04-04",62.33,62.59,61.76,62.02,107400.0],["2012-04-05",61.66,62.17,61.49,61.78,87700.0],["2012-04-09",60.52,60.57,59.8,60.08,164700.0],["2012-04-10",59.96,60.44,59.73,60.09,272400.0],["2012-04-11",60.68,60.68,60.16,60.46,191500.0],["2012-04-12",60.69,62.45,60.58,62.05,94500.0],["2012-04-13",61.7,62.0,61.05,61.74,175400.0],["2012-04-16",62.15,62.68,61.52,61.85,125700.0],["2012-04-17",62.02,63.29,62.02,62.61,129700.0],["2012-04-18",62.23,62.64,61.5,61.72,124600.0],["2012-04-19",61.92,62.95,61.25,61.76,167900.0],["2012-04-20",62.57,62.89,61.82,62.84,170600.0],["2012-04-23",61.88,61.88,60.94,61.51,104000.0],["2012-04-24",61.45,62.25,61.07,62.05,163200.0],["2012-04-25",62.85,65.08,62.81,64.73,198300.0],["2012-04-26",64.92,65.73,64.74,65.07,188400.0],["2012-04-27",65.31,66.29,65.12,65.73,161700.0],["2012-04-30",65.6,65.64,64.31,64.62,144000.0],["2012-05-01",64.42,65.64,64.03,64.37,232600.0],["2012-05-02",64.16,65.24,63.64,65.03,176000.0],["2012-05-03",65.05,65.32,63.81,64.01,187700.0],["2012-05-04",63.56,63.78,61.82,61.88,211800.0],["2012-05-07",61.67,62.1,61.39,61.82,341500.0],["2012-05-08",61.33,61.46,60.39,61.28,180600.0],["2012-05-09",60.59,61.25,60.1,60.82,146000.0],["2012-05-10",61.42,61.43,60.72,61.26,151700.0],["2012-05-11",60.81,61.41,60.78,61.06,96000.0],["2012-05-14",60.24,61.37,60.09,60.89,204400.0],["2012-05-15",60.9,62.21,60.79,61.65,162000.0],["2012-05-16",61.72,61.97,61.08,61.21,113000.0],["2012-05-17",61.18,61.32,59.62,59.67,265200.0],["2012-05-18",59.61,60.42,59.29,59.54,141400.0],["2012-05-21",59.9,60.51,59.51,60.0,154400.0],["2012-05-22",60.09,60.48,59.55,59.9,117000.0],["2012-05-23",59.33,60.38,58.99,60.28,166000.0],["2012-05-24",60.27,60.6,59.53,60.48,102000.0],["2012-05-25",60.57,60.78,59.6,59.84,77500.0],["2012-05-29",60.14,60.75,59.72,60.66,128100.0],["2012-05-30",59.94,60.31,59.71,59.92,134500.0],["2012-05-31",59.88,60.21,59.15,59.58,247600.0],["2012-06-01",57.89,58.54,57.14,57.15,162800.0],["2012-06-04",57.49,58.05,56.9,57.74,132800.0],["2012-06-05",57.38,58.53,57.21,58.51,211900.0],["2012-06-06",59.26,61.35,59.11,61.17,248600.0],["2012-06-07",61.99,62.74,61.42,61.48,219300.0],["2012-06-08",61.34,62.3,61.04,61.96,96500.0],["2012-06-11",62.66,62.66,60.31,60.39,195500.0],["2012-06-12",60.76,61.81,60.7,61.7,111800.0],["2012-06-13",61.46,62.16,60.37,60.7,101700.0],["2012-06-14",60.72,61.68,60.56,61.53,161800.0],["2012-06-15",62.33,62.83,61.73,62.2,245500.0],["2012-06-18",61.73,62.73,61.51,62.09,97000.0],["2012-06-19",62.5,63.34,62.19,62.87,206900.0],["2012-06-20",62.95,62.98,62.07,62.42,65200.0],["2012-06-21",62.29,62.45,60.79,60.98,124900.0],["2012-06-22",61.4,61.4,60.72,60.99,247700.0],["2012-06-25",60.03,60.46,60.02,60.23,67600.0],["2012-06-26",60.26,60.36,59.06,59.39,133100.0],["2012-06-27",59.53,60.35,59.49,60.22,88000.0],["2012-06-28",59.58,59.99,59.24,59.72,152000.0],["2012-06-29",61.12,61.73,61.03,61.65,172600.0],["2012-07-02",61.93,62.06,61.4,62.0,152100.0],["2012-07-03",61.91,62.39,61.76,62.39,383800.0],["2012-07-05",62.51,63.8,62.51,62.84,120200.0],["2012-07-06",62.07,62.34,61.57,61.82,62100.0],["2012-07-09",61.66,62.24,61.34,62.02,115100.0],["2012-07-10",62.49,62.89,60.94,60.97,110600.0],["2012-07-11",61.12,61.12,59.99,60.29,156300.0],["2012-07-12",60.01,60.41,59.07,59.76,118800.0],["2012-07-13",59.99,61.71,59.93,61.66,135900.0],["2012-07-16",61.64,62.22,60.84,62.13,132200.0],["2012-07-17",62.55,62.85,61.73,62.03,91700.0],["2012-07-18",62.0,62.87,61.47,62.66,112300.0],["2012-07-19",62.63,63.55,62.63,63.19,98900.0],["2012-07-20",62.71,63.53,62.5,62.72,153800.0],["2012-07-23",61.54,62.26,61.49,62.0,89600.0],["2012-07-24",61.63,62.24,61.04,61.57,415500.0],["2012-07-25",62.02,62.25,60.88,61.25,125100.0],["2012-07-26",63.07,65.95,60.23,61.66,202000.0],["2012-07-27",61.62,63.79,61.33,63.57,259100.0],["2012-07-30",63.18,63.19,60.5,61.53,297200.0],["2012-07-31",61.41,62.84,61.32,62.3,375600.0],["2012-08-01",62.45,62.75,61.64,61.8,379000.0],["2012-08-02",61.3,62.69,61.12,62.26,185700.0],["2012-08-03",63.61,64.49,62.89,64.23,270200.0],["2012-08-06",64.0,64.14,63.58,63.78,176700.0],["2012-08-07",64.33,64.84,64.01,64.12,110400.0],["2012-08-08",63.68,64.15,63.6,64.06,76100.0],["2012-08-09",63.88,64.31,63.6,64.18,104200.0],["2012-08-10",64.19,64.5,63.88,64.19,137300.0],["2012-08-13",64.21,64.21,63.26,63.84,94400.0],["2012-08-14",64.01,64.25,63.42,63.72,138600.0],["2012-08-15",63.47,64.24,63.47,64.02,81500.0],["2012-08-16",63.95,64.86,63.4,64.81,90600.0],["2012-08-17",64.58,64.81,64.37,64.79,151100.0],["2012-08-20",64.53,64.8,64.4,64.73,63800.0],["2012-08-21",64.74,65.69,64.12,64.73,204300.0],["2012-08-22",64.7,65.15,64.18,64.44,96900.0],["2012-08-23",64.2,64.5,63.8,64.2,365900.0],["2012-08-24",63.91,65.62,63.91,65.19,266800.0],["2012-08-27",65.45,65.45,64.66,64.78,119500.0],["2012-08-28",64.63,65.07,64.36,64.6,71600.0],["2012-08-29",64.67,64.84,64.34,64.51,67400.0],["2012-08-30",64.27,64.3,63.63,64.03,50600.0],["2012-08-31",64.59,64.96,63.88,64.51,90700.0],["2012-09-04",64.41,64.78,63.28,64.45,117900.0],["2012-09-05",64.69,65.15,64.43,64.48,128400.0],["2012-09-06",64.96,66.14,64.88,65.58,185000.0],["2012-09-07",65.47,65.97,65.28,65.52,86900.0],["2012-09-10",65.59,65.59,64.7,64.74,87300.0],["2012-09-11",64.5,64.99,64.16,64.55,89200.0],["2012-09-12",64.57,64.84,64.16,64.5,222100.0],["2012-09-13",64.49,65.57,63.79,64.89,217100.0],["2012-09-14",64.91,66.22,64.65,64.87,248400.0],["2012-09-17",64.33,65.14,64.33,64.83,64200.0],["2012-09-18",64.74,65.04,64.39,64.74,294400.0],["2012-09-19",64.86,65.0,64.41,64.76,83900.0],["2012-09-20",64.41,64.71,64.16,64.49,81900.0],["2012-09-21",64.82,64.82,64.11,64.4,242800.0],["2012-09-24",64.06,64.82,63.9,64.0,122200.0],["2012-09-25",64.24,64.74,63.4,63.41,137500.0],["2012-09-26",63.52,63.93,63.11,63.48,118500.0],["2012-09-27",63.65,64.07,63.17,63.95,128200.0],["2012-09-28",63.53,64.0,63.04,63.39,79100.0],["2012-10-01",63.62,64.1,63.41,64.0,146400.0],["2012-10-02",64.39,64.5,63.88,64.12,108700.0],["2012-10-03",64.34,64.48,63.79,63.92,57700.0],["2012-10-04",64.2,64.69,63.75,64.19,119500.0],["2012-10-05",64.26,65.46,64.19,64.46,102800.0],["2012-10-08",64.05,65.08,64.05,64.7,91400.0],["2012-10-09",64.68,64.88,63.55,63.74,68500.0],["2012-10-10",63.75,63.76,63.26,63.45,57400.0],["2012-10-11",63.87,64.37,63.66,63.7,48900.0],["2012-10-12",63.78,64.26,63.16,63.37,53000.0],["2012-10-15",63.38,63.74,63.1,63.63,60400.0],["2012-10-16",63.81,64.5,63.81,64.33,61300.0],["2012-10-17",64.39,65.22,64.3,65.22,65600.0],["2012-10-18",65.16,65.47,64.85,65.0,112900.0],["2012-10-19",64.61,65.17,64.08,64.53,298300.0],["2012-10-22",64.47,64.67,63.1,63.44,126300.0],["2012-10-23",63.34,63.52,61.89,62.36,128100.0],["2012-10-24",62.79,63.11,61.45,61.77,126500.0],["2012-10-25",62.96,65.89,62.96,65.76,302300.0],["2012-10-26",65.58,66.11,63.05,63.23,193400.0],["2012-10-31",62.74,64.03,62.51,64.03,141200.0],["2012-11-01",64.24,65.49,63.67,65.19,209400.0],["2012-11-02",64.95,65.24,63.69,63.69,204100.0],["2012-11-05",63.77,64.7,63.23,64.69,162800.0],["2012-11-06",64.2,66.36,64.2,65.33,232000.0],["2012-11-07",65.31,67.03,62.97,63.32,210900.0],["2012-11-08",63.39,63.77,62.43,62.45,147200.0],["2012-11-09",62.01,63.0,60.66,62.52,160900.0],["2012-11-12",62.93,62.93,61.55,61.6,115600.0],["2012-11-13",61.28,62.63,61.08,62.0,158500.0],["2012-11-14",62.0,62.0,60.31,60.45,181200.0],["2012-11-15",60.5,60.92,59.73,60.4,160100.0],["2012-11-16",60.26,61.37,59.61,60.72,290200.0],["2012-11-19",61.36,62.26,61.13,62.26,110500.0],["2012-11-20",62.18,62.7,61.83,62.64,105300.0],["2012-11-21",62.79,62.94,62.22,62.5,45300.0],["2012-11-23",62.6,62.91,61.99,62.91,55800.0],["2012-11-26",62.59,63.55,62.59,63.55,139500.0],["2012-11-27",63.53,64.21,62.96,62.99,85700.0],["2012-11-28",62.61,63.44,62.16,63.34,75200.0],["2012-11-29",63.3,64.29,63.26,63.9,109800.0],["2012-11-30",64.03,64.11,62.54,63.0,208000.0],["2012-12-03",63.49,63.6,62.1,62.96,108100.0],["2012-12-04",62.83,62.88,61.95,62.56,128000.0],["2012-12-05",62.7,62.99,61.87,62.58,95900.0],["2012-12-06",62.49,62.7,62.0,62.69,63300.0],["2012-12-07",63.12,63.14,62.51,62.91,50000.0],["2012-12-10",62.99,63.93,62.44,63.81,107400.0],["2012-12-11",64.22,64.53,63.71,64.18,160700.0],["2012-12-12",64.52,64.54,62.61,62.77,155600.0],["2012-12-13",62.65,63.18,61.58,61.91,129600.0],["2012-12-14",61.83,62.43,61.42,61.71,117400.0],["2012-12-17",62.0,62.69,61.81,62.31,112700.0],["2012-12-18",62.6,64.37,62.37,64.34,185400.0],["2012-12-19",64.31,65.34,63.36,65.03,209000.0],["2012-12-20",64.92,65.6,64.89,65.19,171000.0],["2012-12-21",64.72,65.27,64.19,65.2,461100.0],["2012-12-24",64.85,65.09,64.33,64.82,45600.0],["2012-12-26",64.94,65.04,63.94,64.1,70600.0],["2012-12-27",64.03,64.55,63.66,64.43,60400.0],["2012-12-28",63.91,64.59,63.59,63.67,83300.0],["2012-12-31",63.53,65.21,63.0,65.07,129700.0],["2013-01-02",66.74,67.31,65.8,66.66,210300.0],["2013-01-03",66.58,67.38,66.03,66.17,84900.0],["2013-01-04",66.3,66.81,65.87,66.69,203400.0],["2013-01-07",66.14,66.51,65.8,66.32,133500.0],["2013-01-08",67.16,67.5,66.33,66.9,208100.0],["2013-01-09",66.9,67.77,66.67,67.58,164200.0],["2013-01-10",68.04,68.24,67.61,68.15,134700.0],["2013-01-11",68.31,68.31,67.46,67.73,230100.0],["2013-01-14",67.55,67.86,66.84,67.35,88000.0],["2013-01-15",66.94,68.08,66.94,67.96,106500.0],["2013-01-16",67.62,67.87,67.25,67.62,97800.0],["2013-01-17",67.79,68.05,67.47,67.91,100500.0],["2013-01-18",67.78,68.0,67.2,68.0,143000.0],["2013-01-22",67.84,69.99,67.84,69.78,208100.0],["2013-01-23",69.8,70.15,69.48,69.67,264900.0],["2013-01-24",70.11,72.24,69.04,71.79,558400.0],["2013-01-25",71.92,72.31,70.81,71.0,242000.0],["2013-01-28",70.94,71.0,69.75,70.0,312900.0],["2013-01-29",69.85,70.47,69.5,69.9,213300.0],["2013-01-30",69.61,69.75,68.64,68.82,164100.0],["2013-01-31",69.05,69.05,68.19,68.26,221700.0],["2013-02-01",68.62,69.17,68.53,68.95,142500.0],["2013-02-04",68.53,68.95,67.97,68.2,124800.0],["2013-02-05",68.61,69.03,68.49,68.83,115500.0],["2013-02-06",68.48,69.23,68.32,69.01,97200.0],["2013-02-07",68.79,69.31,68.68,69.19,107400.0],["2013-02-08",69.28,70.29,69.26,69.87,188800.0],["2013-02-11",69.65,70.01,69.24,70.01,98400.0],["2013-02-12",69.91,70.48,69.86,70.14,135000.0],["2013-02-13",70.18,70.51,69.97,70.51,92500.0],["2013-02-14",70.13,70.65,70.13,70.47,92500.0],["2013-02-15",70.72,70.83,70.19,70.63,88700.0],["2013-02-19",70.59,71.76,70.59,71.73,138400.0],["2013-02-20",71.59,72.21,70.85,70.87,169700.0],["2013-02-21",70.7,71.34,70.4,71.04,166100.0],["2013-02-22",71.26,71.62,70.94,71.47,99300.0],["2013-02-25",71.77,71.85,70.84,70.85,164000.0],["2013-02-26",71.05,71.93,70.85,71.87,196100.0],["2013-02-27",71.81,73.28,71.81,72.88,125500.0],["2013-02-28",72.63,74.41,72.44,73.58,226800.0],["2013-03-01",72.62,74.33,72.45,74.23,221100.0],["2013-03-04",73.91,74.17,72.72,73.72,123600.0],["2013-03-05",74.1,75.12,74.1,74.8,130700.0],["2013-03-06",74.79,75.13,74.37,74.86,95600.0],["2013-03-07",75.12,75.45,74.7,75.38,77300.0],["2013-03-08",76.17,76.55,75.63,76.49,93200.0],["2013-03-11",76.28,76.8,76.14,76.3,98000.0],["2013-03-12",76.45,76.77,75.97,76.54,123100.0],["2013-03-13",76.44,77.43,76.44,77.3,82100.0],["2013-03-14",77.32,78.09,77.32,78.08,87400.0],["2013-03-15",77.5,78.53,77.5,78.52,207900.0],["2013-03-18",77.73,78.1,77.03,77.29,267600.0],["2013-03-19",77.42,77.68,75.88,76.59,338800.0],["2013-03-20",76.94,77.51,76.94,77.22,165700.0],["2013-03-21",76.74,77.43,76.33,76.65,82200.0],["2013-03-22",76.77,77.4,76.75,76.97,80500.0],["2013-03-25",77.25,77.56,75.59,76.63,131300.0],["2013-03-26",76.84,77.77,76.84,77.57,69800.0],["2013-03-27",76.92,78.42,76.74,78.32,103500.0],["2013-03-28",78.57,78.71,77.86,78.44,72600.0],["2013-04-01",78.46,78.89,76.75,78.04,239200.0],["2013-04-02",78.33,78.39,76.98,77.21,90100.0],["2013-04-03",77.24,77.89,75.8,76.06,178200.0],["2013-04-04",76.2,76.48,75.68,75.94,170500.0],["2013-04-05",74.58,75.92,74.54,75.58,108300.0],["2013-04-08",75.71,78.05,75.7,77.97,166400.0],["2013-04-09",77.91,78.01,76.99,77.02,96300.0],["2013-04-10",77.36,78.69,77.36,78.58,123000.0],["2013-04-11",78.53,78.89,78.01,78.34,80400.0],["2013-04-12",77.92,78.43,77.92,78.33,68200.0],["2013-04-15",77.91,77.91,75.08,75.26,141800.0],["2013-04-16",75.75,77.39,75.48,77.3,166300.0],["2013-04-17",76.86,76.86,74.13,74.64,187200.0],["2013-04-18",74.76,74.76,72.49,73.14,233400.0],["2013-04-19",73.13,73.6,72.69,73.21,263000.0],["2013-04-22",73.38,74.1,72.53,73.96,115400.0],["2013-04-23",74.57,74.71,72.96,74.05,150300.0],["2013-04-24",73.76,75.54,73.29,75.13,189300.0],["2013-04-25",75.56,76.04,75.29,75.45,262900.0],["2013-04-26",75.42,75.58,74.5,74.82,115200.0],["2013-04-29",74.94,75.2,74.37,75.03,149100.0],["2013-04-30",75.1,75.37,74.43,75.06,84400.0],["2013-05-01",74.95,75.15,73.84,73.93,199800.0],["2013-05-02",74.11,74.57,73.75,74.33,115600.0],["2013-05-03",75.17,76.54,75.17,76.34,126500.0],["2013-05-06",76.36,76.9,76.09,76.2,90400.0],["2013-05-07",76.47,77.54,75.99,77.5,78300.0],["2013-05-08",77.09,78.12,77.04,77.79,77200.0],["2013-05-09",77.27,78.15,77.27,77.45,99300.0],["2013-05-10",77.46,78.0,77.27,77.56,81000.0],["2013-05-13",77.19,77.43,76.81,77.02,67800.0],["2013-05-14",77.14,78.25,77.14,77.56,169900.0],["2013-05-15",77.35,77.73,77.09,77.52,158200.0],["2013-05-16",77.32,77.62,76.48,76.8,97000.0],["2013-05-17",77.3,77.45,77.1,77.34,177100.0],["2013-05-20",77.06,77.46,76.74,77.04,117800.0],["2013-05-21",77.02,77.24,76.63,77.11,91400.0],["2013-05-22",77.04,77.45,75.78,76.31,115200.0],["2013-05-23",76.09,76.69,75.73,76.5,83300.0],["2013-05-24",76.29,77.1,75.67,77.02,126500.0],["2013-05-28",78.04,79.04,77.85,78.46,143600.0],["2013-05-29",77.7,78.2,77.18,77.65,49100.0],["2013-05-30",77.73,78.21,77.63,77.95,47200.0],["2013-05-31",77.45,78.07,77.22,77.22,93800.0],["2013-06-03",77.52,78.21,76.89,77.91,213600.0],["2013-06-04",77.79,78.13,76.03,76.59,94400.0],["2013-06-05",76.27,76.78,74.58,74.74,99200.0],["2013-06-06",74.64,74.93,74.18,74.69,170200.0],["2013-06-07",75.0,75.85,74.53,75.56,146300.0],["2013-06-10",75.82,75.82,75.26,75.59,79000.0],["2013-06-11",75.0,75.39,73.91,75.09,134900.0],["2013-06-12",75.5,75.58,73.99,74.28,66100.0],["2013-06-13",73.77,75.77,73.36,75.67,66500.0],["2013-06-14",75.73,75.79,74.22,74.97,63500.0],["2013-06-17",75.79,76.41,75.19,76.06,93400.0],["2013-06-18",76.1,77.79,76.07,77.36,89400.0],["2013-06-19",77.12,77.42,76.19,76.22,95500.0],["2013-06-20",75.05,75.52,74.51,74.79,72800.0],["2013-06-21",75.02,76.22,74.6,75.91,254400.0],["2013-06-24",75.37,75.88,74.37,74.93,119500.0],["2013-06-25",75.43,75.74,73.52,74.41,130300.0],["2013-06-26",74.86,75.81,74.58,75.12,82100.0],["2013-06-27",75.8,76.97,75.67,76.75,113100.0],["2013-06-28",76.48,77.92,76.48,77.35,379000.0],["2013-07-01",77.72,78.86,77.55,77.67,149700.0],["2013-07-02",77.67,78.26,76.69,76.92,174800.0],["2013-07-03",76.7,77.62,76.26,77.34,50900.0],["2013-07-05",78.36,79.91,77.99,79.29,117600.0],["2013-07-08",79.83,79.99,79.26,79.61,118900.0],["2013-07-09",80.13,80.52,79.7,80.06,112800.0],["2013-07-10",79.93,80.49,79.55,79.97,76000.0],["2013-07-11",80.89,80.89,80.07,80.36,117700.0],["2013-07-12",80.65,81.57,79.83,79.96,104900.0],["2013-07-15",79.99,80.74,79.87,80.35,98700.0],["2013-07-16",80.42,80.42,79.06,79.7,75200.0],["2013-07-17",80.02,80.28,79.29,79.68,91900.0],["2013-07-18",79.69,80.88,79.69,80.34,110000.0],["2013-07-19",80.31,80.62,80.13,80.44,89500.0],["2013-07-22",80.45,81.22,80.15,80.91,126600.0],["2013-07-23",81.31,82.19,81.09,81.27,114000.0],["2013-07-24",81.39,81.86,80.93,81.2,164100.0],["2013-07-25",81.02,81.84,80.73,81.25,359700.0],["2013-07-26",80.67,81.07,80.33,80.99,177300.0],["2013-07-29",80.66,81.26,80.39,80.91,346900.0],["2013-07-30",80.9,81.3,80.14,80.69,115700.0],["2013-07-31",80.62,81.2,80.13,80.17,148100.0],["2013-08-01",80.86,82.58,80.74,82.43,149700.0],["2013-08-02",82.09,83.29,81.64,82.32,187100.0],["2013-08-05",82.11,83.47,82.11,82.94,137800.0],["2013-08-06",83.52,83.52,82.05,82.27,90600.0],["2013-08-07",81.97,82.23,81.48,81.83,61100.0],["2013-08-08",82.08,82.76,81.78,81.97,89400.0],["2013-08-09",81.82,81.98,81.07,81.67,73300.0],["2013-08-12",81.06,81.59,80.92,81.33,82500.0],["2013-08-13",81.17,81.86,81.0,81.49,91800.0],["2013-08-14",81.3,81.66,80.61,81.15,115800.0],["2013-08-15",80.5,80.5,79.59,79.98,95600.0],["2013-08-16",79.82,81.1,79.81,80.31,97400.0],["2013-08-19",80.45,80.65,79.32,79.34,69100.0],["2013-08-20",79.66,80.84,78.87,80.35,72900.0],["2013-08-21",79.93,80.32,79.28,79.5,61000.0],["2013-08-22",79.68,80.6,79.27,80.1,86400.0],["2013-08-23",80.1,80.79,80.0,80.65,121800.0],["2013-08-26",80.57,80.93,79.73,79.76,80300.0],["2013-08-27",78.67,79.55,77.72,77.8,55900.0],["2013-08-28",77.78,78.74,77.41,78.32,87100.0],["2013-08-29",78.06,79.33,77.84,78.59,71800.0],["2013-08-30",78.44,78.49,76.96,77.17,122600.0],["2013-09-03",78.1,79.26,76.97,78.0,152200.0],["2013-09-04",78.05,79.35,78.05,79.05,78300.0],["2013-09-05",79.18,79.86,78.76,79.56,116600.0],["2013-09-06",80.16,80.16,77.51,79.39,56700.0],["2013-09-09",79.68,81.32,79.68,80.89,93200.0],["2013-09-10",81.15,82.2,80.46,82.14,98500.0],["2013-09-11",81.85,82.77,81.74,82.35,58600.0],["2013-09-12",82.22,82.59,81.96,82.18,67400.0],["2013-09-13",82.67,83.12,82.08,82.76,70700.0],["2013-09-16",84.06,84.06,83.0,83.56,59300.0],["2013-09-17",83.24,85.96,83.05,85.95,143400.0],["2013-09-18",85.75,87.1,84.58,86.66,137800.0],["2013-09-19",86.94,86.94,85.59,85.77,73700.0],["2013-09-20",86.11,86.3,84.59,84.99,216500.0],["2013-09-23",85.0,85.17,84.19,84.64,87400.0],["2013-09-24",84.49,85.54,83.31,85.01,82200.0],["2013-09-25",84.89,85.33,84.13,84.29,66400.0],["2013-09-26",84.27,85.49,84.27,85.46,86600.0],["2013-09-27",84.7,85.19,84.42,84.81,109600.0],["2013-09-30",83.77,85.04,83.77,84.93,75200.0],["2013-10-01",84.92,85.83,84.63,85.83,126500.0],["2013-10-02",85.31,85.57,84.2,85.36,111200.0],["2013-10-03",85.01,86.01,83.56,84.18,138700.0],["2013-10-04",83.96,84.82,83.96,84.29,50800.0],["2013-10-07",83.29,84.29,82.97,83.67,72800.0],["2013-10-08",83.77,84.21,83.05,83.28,79800.0],["2013-10-09",83.48,84.14,82.42,82.78,102000.0],["2013-10-10",83.81,85.7,82.97,85.7,48000.0],["2013-10-11",85.2,87.23,85.0,87.17,94600.0],["2013-10-14",86.87,87.91,86.19,87.62,117800.0],["2013-10-15",87.55,87.81,86.12,86.26,82600.0],["2013-10-16",86.61,87.35,86.18,87.23,112500.0],["2013-10-17",86.93,88.27,86.93,88.08,111400.0],["2013-10-18",88.88,88.94,86.97,88.23,150000.0],["2013-10-21",88.27,88.72,87.79,88.54,168600.0],["2013-10-22",88.65,89.99,88.45,89.42,111200.0],["2013-10-23",88.94,91.19,88.94,89.59,148600.0],["2013-10-24",90.14,90.92,88.96,90.54,157800.0],["2013-10-25",91.12,91.17,88.62,90.25,207800.0],["2013-10-28",90.14,90.8,89.42,90.58,159100.0],["2013-10-29",90.58,91.25,90.31,91.23,131900.0],["2013-10-30",91.1,91.52,89.05,89.39,111400.0],["2013-10-31",89.47,90.57,88.8,88.82,173500.0],["2013-11-01",88.68,89.03,86.98,87.53,302700.0],["2013-11-04",87.62,88.79,87.43,88.68,154900.0],["2013-11-05",88.31,89.11,87.97,88.65,118500.0],["2013-11-06",88.97,90.08,88.36,88.69,126900.0],["2013-11-07",88.82,89.19,86.93,87.02,118300.0],["2013-11-08",86.92,87.84,86.4,87.51,117800.0],["2013-11-11",87.41,87.48,86.69,87.31,81200.0],["2013-11-12",87.09,88.44,86.71,88.13,242600.0],["2013-11-13",87.44,88.87,87.44,88.76,79700.0],["2013-11-14",88.47,89.73,88.47,89.45,107800.0],["2013-11-15",89.33,89.33,88.24,88.86,98300.0],["2013-11-18",89.45,89.68,88.11,88.62,87500.0],["2013-11-19",88.47,89.61,88.29,88.71,112500.0],["2013-11-20",89.21,89.21,87.5,88.15,130100.0],["2013-11-21",88.32,90.18,87.33,90.17,117500.0],["2013-11-22",90.43,91.1,89.61,90.79,81300.0],["2013-11-25",90.78,91.8,90.37,91.18,99700.0],["2013-11-26",91.33,92.43,89.93,92.39,120800.0],["2013-11-27",92.73,93.16,91.79,92.99,161400.0],["2013-11-29",93.58,93.58,92.68,92.73,49900.0],["2013-12-02",92.58,92.8,90.85,91.22,100400.0],["2013-12-03",90.81,91.82,90.32,90.47,110900.0],["2013-12-04",89.83,90.43,88.51,89.74,144800.0],["2013-12-05",89.45,90.89,89.33,90.42,71400.0],["2013-12-06",91.52,91.52,90.53,90.7,80700.0],["2013-12-09",90.7,91.11,89.67,90.0,109200.0],["2013-12-10",89.65,90.37,89.01,89.09,114700.0],["2013-12-11",89.2,89.58,87.33,87.89,141000.0],["2013-12-12",88.02,89.46,87.87,88.97,155600.0],["2013-12-13",89.1,90.29,88.92,89.69,192200.0],["2013-12-16",89.92,90.95,89.56,89.7,134100.0],["2013-12-17",89.64,89.9,88.84,89.68,106700.0],["2013-12-18",90.04,91.42,89.2,91.25,111400.0],["2013-12-19",91.16,91.16,90.38,90.7,65700.0],["2013-12-20",90.85,91.38,90.57,90.76,524200.0],["2013-12-23",91.03,91.88,90.79,91.55,88400.0],["2013-12-24",91.88,93.05,90.71,92.63,62200.0],["2013-12-26",92.95,93.77,92.63,92.86,97000.0],["2013-12-27",93.29,93.29,92.1,92.45,84600.0],["2013-12-30",92.53,92.6,91.63,91.83,70300.0],["2013-12-31",91.86,92.33,91.76,91.86,101800.0],["2014-01-02",91.79,91.88,89.57,90.06,129100.0],["2014-01-03",90.4,90.99,89.83,90.07,93800.0],["2014-01-06",90.21,90.7,89.26,89.58,87000.0],["2014-01-07",89.99,90.64,89.51,90.49,97000.0],["2014-01-08",90.25,90.97,89.16,90.5,101400.0],["2014-01-09",90.71,92.01,90.71,92.0,133700.0],["2014-01-10",92.22,92.5,91.64,92.41,73900.0],["2014-01-13",92.08,92.89,91.36,92.01,105600.0],["2014-01-14",92.22,92.44,91.56,92.24,101300.0],["2014-01-15",92.16,94.36,92.16,93.84,97400.0],["2014-01-16",93.84,94.48,92.86,93.22,95100.0],["2014-01-17",92.98,93.65,92.03,93.06,120500.0],["2014-01-21",93.26,94.44,92.97,94.4,211000.0],["2014-01-22",94.7,96.44,93.79,96.2,188300.0],["2014-01-23",95.87,96.49,93.35,94.95,438700.0],["2014-01-24",94.59,94.59,91.98,92.8,386400.0],["2014-01-27",93.05,93.5,91.77,92.32,367000.0],["2014-01-28",92.47,92.84,91.54,92.61,225800.0],["2014-01-29",90.78,92.61,90.78,92.01,167200.0],["2014-01-30",92.93,93.82,92.42,92.66,138600.0],["2014-01-31",91.16,92.54,91.16,91.87,158300.0],["2014-02-03",91.87,92.39,87.88,88.6,281600.0],["2014-02-04",89.18,89.62,87.57,89.2,197200.0],["2014-02-05",88.68,88.99,87.5,88.48,156800.0],["2014-02-06",88.74,90.12,88.74,89.82,156400.0],["2014-02-07",90.08,91.51,89.63,90.5,158000.0],["2014-02-10",90.15,90.92,89.02,90.53,187600.0],["2014-02-11",90.27,92.03,90.08,91.58,126300.0],["2014-02-12",91.64,93.35,90.4,92.85,172300.0],["2014-02-13",92.02,93.99,91.41,93.6,112600.0],["2014-02-14",93.61,94.57,93.03,94.19,135100.0],["2014-02-18",94.32,95.35,94.1,94.81,140400.0],["2014-02-19",94.76,95.96,93.44,93.46,204600.0],["2014-02-20",93.67,95.27,93.57,95.18,99500.0],["2014-02-21",95.64,96.94,94.66,96.74,282700.0],["2014-02-24",96.82,99.36,96.41,97.65,371900.0],["2014-02-25",97.6,97.6,95.77,96.82,135700.0],["2014-02-26",96.7,97.97,96.35,96.89,125900.0],["2014-02-27",96.62,97.52,96.28,96.84,118800.0],["2014-02-28",97.11,98.63,96.77,97.98,135600.0],["2014-03-03",97.3,97.57,95.86,97.05,211900.0],["2014-03-04",98.17,101.69,97.77,101.11,314900.0],["2014-03-05",100.66,101.2,100.48,100.78,163700.0],["2014-03-06",100.74,101.34,100.47,101.14,94000.0],["2014-03-07",101.57,102.19,100.91,101.6,120000.0],["2014-03-10",101.63,102.0,100.51,101.39,283000.0],["2014-03-11",101.65,102.4,100.23,100.31,158500.0],["2014-03-12",99.66,100.61,98.66,99.31,154500.0],["2014-03-13",99.33,100.02,97.52,97.88,205200.0],["2014-03-14",97.48,98.59,97.26,97.79,114600.0],["2014-03-17",98.51,99.12,97.93,98.45,142800.0],["2014-03-18",98.7,99.31,98.04,99.31,104500.0],["2014-03-19",98.92,99.72,97.99,98.65,97000.0],["2014-03-20",98.45,99.42,98.13,98.55,88500.0],["2014-03-21",99.29,99.3,97.75,98.0,240300.0],["2014-03-24",98.53,98.83,96.57,97.58,115500.0],["2014-03-25",98.08,98.69,97.11,97.45,113400.0],["2014-03-26",98.14,98.5,95.74,95.77,136500.0],["2014-03-27",95.7,96.26,94.96,95.39,87400.0],["2014-03-28",95.44,96.59,94.87,95.14,117500.0],["2014-03-31",95.89,98.11,95.75,97.33,144200.0],["2014-04-01",97.85,99.27,97.43,99.13,129300.0],["2014-04-02",99.33,99.88,98.32,99.27,85200.0],["2014-04-03",99.3,99.6,98.22,98.51,101200.0],["2014-04-04",98.57,98.94,95.5,95.63,114000.0],["2014-04-07",95.45,95.74,94.2,94.77,104400.0],["2014-04-08",94.74,95.65,94.26,94.6,113200.0],["2014-04-09",95.13,95.27,94.15,95.04,111700.0],["2014-04-10",95.22,95.42,92.57,92.78,134300.0],["2014-04-11",91.71,92.98,91.71,92.44,122600.0],["2014-04-14",93.71,93.71,92.43,92.86,121800.0],["2014-04-15",93.14,94.5,91.54,93.27,119700.0],["2014-04-16",94.0,94.62,93.38,94.34,65600.0],["2014-04-17",94.37,96.25,93.66,95.53,75300.0],["2014-04-21",95.51,96.27,94.89,96.26,68500.0],["2014-04-22",96.64,97.1,95.73,96.5,126900.0],["2014-04-23",95.95,98.23,93.73,94.24,252300.0],["2014-04-24",94.49,94.51,92.34,94.29,120800.0],["2014-04-25",93.68,94.01,91.87,92.58,117700.0],["2014-04-28",92.73,93.6,91.63,92.87,179300.0],["2014-04-29",93.24,93.68,92.12,92.3,83600.0],["2014-04-30",91.95,92.9,91.46,92.86,163100.0],["2014-05-01",92.62,93.97,91.56,92.93,162100.0],["2014-05-02",93.3,94.3,92.77,93.67,165100.0],["2014-05-05",92.8,95.66,92.54,94.78,168300.0],["2014-05-06",94.49,94.98,93.39,94.0,140100.0],["2014-05-07",93.83,94.96,92.98,94.95,130600.0],["2014-05-08",94.97,95.87,93.99,94.67,108200.0],["2014-05-09",93.99,95.23,93.5,95.14,102800.0],["2014-05-12",95.36,98.51,95.36,98.01,200500.0],["2014-05-13",97.76,98.24,97.1,97.14,218800.0],["2014-05-14",96.74,96.74,95.34,95.67,194400.0],["2014-05-15",95.14,95.77,93.57,94.81,147100.0],["2014-05-16",94.59,94.95,93.25,94.77,114600.0],["2014-05-19",94.67,95.82,94.67,95.3,88500.0],["2014-05-20",94.75,94.75,91.96,92.79,202100.0],["2014-05-21",93.41,94.1,91.99,93.08,80700.0],["2014-05-22",93.01,93.82,92.66,93.31,83300.0],["2014-05-23",93.55,95.02,93.5,94.78,110300.0],["2014-05-27",95.54,96.24,94.93,95.81,79900.0],["2014-05-28",95.34,95.73,94.74,94.74,90400.0],["2014-05-29",95.13,95.92,94.29,95.61,92300.0],["2014-05-30",95.88,95.88,94.43,94.77,103700.0],["2014-06-02",94.88,95.3,93.72,94.99,70900.0],["2014-06-03",94.83,95.09,93.45,94.62,141100.0],["2014-06-04",94.48,94.98,93.85,94.89,149000.0],["2014-06-05",94.95,97.44,94.46,97.38,145200.0],["2014-06-06",98.12,98.94,98.12,98.71,129500.0],["2014-06-09",98.42,101.43,98.35,101.01,177300.0],["2014-06-10",100.23,100.57,99.11,100.29,117300.0],["2014-06-11",99.51,100.04,99.11,99.49,165100.0],["2014-06-12",99.07,99.19,97.84,98.48,134800.0],["2014-06-13",99.05,99.4,97.85,98.29,209500.0],["2014-06-16",98.23,98.56,96.92,97.38,175700.0],["2014-06-17",97.14,97.96,96.4,97.71,244000.0],["2014-06-18",97.74,98.51,96.82,97.78,126200.0],["2014-06-19",98.18,98.32,97.14,97.62,117800.0],["2014-06-20",97.42,98.34,97.17,97.87,243900.0],["2014-06-23",97.77,97.77,95.55,96.56,166000.0],["2014-06-24",96.28,97.51,95.51,95.55,152700.0],["2014-06-25",95.09,96.58,95.0,96.33,138100.0],["2014-06-26",96.43,96.53,95.51,96.2,82500.0],["2014-06-27",95.43,97.03,95.43,97.01,210100.0],["2014-06-30",96.85,97.25,95.75,97.17,153000.0],["2014-07-01",97.59,98.64,97.2,97.97,222200.0],["2014-07-02",97.56,97.96,96.19,96.35,96000.0],["2014-07-03",96.77,97.09,96.16,96.86,125800.0],["2014-07-07",96.57,97.44,95.57,95.74,172000.0],["2014-07-08",95.54,96.11,94.62,95.52,147500.0],["2014-07-09",95.89,96.49,95.05,95.69,74500.0],["2014-07-10",94.0,95.25,93.23,94.64,90200.0],["2014-07-11",94.42,94.94,93.98,94.64,80700.0],["2014-07-14",95.62,95.86,95.11,95.47,71600.0],["2014-07-15",95.65,95.83,93.89,95.33,164100.0],["2014-07-16",95.35,95.93,94.39,94.97,104700.0],["2014-07-17",94.34,95.58,93.78,94.24,146900.0],["2014-07-18",94.13,96.0,94.13,95.66,151000.0],["2014-07-21",95.25,95.57,94.17,95.17,110400.0],["2014-07-22",95.84,96.07,94.74,95.28,100200.0],["2014-07-23",95.59,95.87,94.34,95.27,123200.0],["2014-07-24",98.05,98.36,93.32,94.59,153200.0],["2014-07-25",94.01,94.07,92.48,93.47,182900.0],["2014-07-28",93.47,94.25,92.89,93.96,138800.0],["2014-07-29",94.14,94.37,92.5,92.85,114100.0],["2014-07-30",93.77,93.79,92.42,93.27,159300.0],["2014-07-31",92.34,92.45,91.11,91.2,159000.0],["2014-08-01",91.37,92.23,90.54,91.2,108700.0],["2014-08-04",91.5,92.31,91.25,92.21,165200.0],["2014-08-05",91.73,93.23,91.68,92.12,95300.0],["2014-08-06",91.97,92.93,91.61,91.88,92500.0],["2014-08-07",92.1,92.71,91.14,91.52,80900.0],["2014-08-08",91.42,93.24,91.19,93.08,84400.0],["2014-08-11",93.57,94.48,93.32,93.36,80100.0],["2014-08-12",92.86,93.99,92.21,92.82,75300.0],["2014-08-13",93.28,94.42,93.19,93.92,95900.0],["2014-08-14",94.05,94.28,93.66,93.76,74800.0],["2014-08-15",94.7,94.7,92.37,93.39,135900.0],["2014-08-18",94.26,95.43,94.1,95.42,131400.0],["2014-08-19",95.34,96.27,95.34,96.04,158500.0],["2014-08-20",95.65,96.13,94.97,95.5,176900.0],["2014-08-21",95.49,96.27,94.89,96.0,91100.0],["2014-08-22",95.97,96.72,95.33,96.24,121700.0],["2014-08-25",96.51,96.81,95.79,96.32,92300.0],["2014-08-26",96.38,97.61,96.27,96.99,152300.0],["2014-08-27",97.42,97.57,96.6,96.9,117600.0],["2014-08-28",96.79,97.27,96.01,96.85,94200.0],["2014-08-29",96.8,97.23,96.37,97.07,74600.0],["2014-09-02",97.66,98.6,96.85,97.68,104200.0],["2014-09-03",97.92,98.65,97.07,97.4,101600.0],["2014-09-04",98.21,99.87,98.19,98.62,245500.0],["2014-09-05",98.53,99.73,98.48,99.47,161400.0],["2014-09-08",99.51,99.9,98.71,98.96,167100.0],["2014-09-09",98.63,99.2,97.81,98.42,157600.0],["2014-09-10",98.68,99.07,98.0,98.76,104100.0],["2014-09-11",98.51,100.23,98.45,99.75,153000.0],["2014-09-12",99.96,99.96,98.81,99.39,176800.0],["2014-09-15",99.24,99.34,98.13,98.73,123900.0],["2014-09-16",98.78,98.81,97.57,98.52,113100.0],["2014-09-17",98.43,98.93,97.6,98.43,123600.0],["2014-09-18",98.84,99.12,98.2,98.6,126300.0],["2014-09-19",98.79,99.76,97.5,97.53,250900.0],["2014-09-22",97.26,97.26,96.1,96.3,107400.0],["2014-09-23",96.15,96.15,94.74,95.07,116400.0],["2014-09-24",95.46,95.99,94.59,95.82,111100.0],["2014-09-25",95.79,95.79,93.98,94.26,114000.0],["2014-09-26",94.32,95.32,94.06,95.14,86300.0],["2014-09-29",94.15,95.75,94.13,95.3,123600.0],["2014-09-30",95.19,95.71,94.01,94.01,198800.0],["2014-10-01",94.2,94.49,92.09,92.48,151800.0],["2014-10-02",92.77,93.02,91.17,92.66,88300.0],["2014-10-03",93.72,93.93,93.12,93.61,121200.0],["2014-10-06",94.11,94.35,93.26,93.45,78100.0],["2014-10-07",92.83,93.51,92.0,92.04,113700.0],["2014-10-08",91.92,94.28,91.55,94.25,190800.0],["2014-10-09",94.38,94.4,92.18,92.96,193000.0],["2014-10-10",92.43,94.11,92.15,92.39,194000.0],["2014-10-13",92.81,94.71,92.81,93.32,256700.0],["2014-10-14",94.07,95.43,93.5,94.15,338400.0],["2014-10-15",93.02,94.46,91.55,94.25,462700.0],["2014-10-16",92.79,94.16,92.27,92.64,281600.0],["2014-10-17",93.37,94.31,92.57,93.37,273000.0],["2014-10-20",93.24,93.77,92.21,93.15,212900.0],["2014-10-21",93.38,94.94,93.06,94.53,255700.0],["2014-10-22",94.83,95.5,93.34,93.57,123100.0],["2014-10-23",93.11,97.06,92.73,95.97,272400.0],["2014-10-24",96.54,99.68,96.16,99.42,301400.0],["2014-10-27",98.75,98.99,96.75,98.58,185400.0],["2014-10-28",98.77,101.51,98.58,101.21,200600.0],["2014-10-29",101.2,101.78,99.38,100.06,229100.0],["2014-10-30",99.54,102.88,99.2,102.26,182600.0],["2014-10-31",104.0,104.25,103.2,103.63,183000.0],["2014-11-03",103.98,105.2,103.24,104.21,212400.0],["2014-11-04",103.76,104.93,103.74,104.18,122600.0],["2014-11-05",104.67,105.47,104.06,104.6,195300.0],["2014-11-06",104.86,105.25,103.85,104.94,192000.0],["2014-11-07",104.71,105.09,103.31,104.8,172800.0],["2014-11-10",104.76,106.1,104.05,106.0,151900.0],["2014-11-11",106.13,106.77,105.45,105.69,116000.0],["2014-11-12",105.47,106.99,104.97,106.67,115500.0],["2014-11-13",107.57,108.64,106.19,106.52,167900.0],["2014-11-14",106.63,107.42,105.83,105.93,206900.0],["2014-11-17",105.9,106.52,105.3,105.37,197800.0],["2014-11-18",105.48,106.91,105.41,106.16,135300.0],["2014-11-19",106.15,106.89,105.05,105.91,122900.0],["2014-11-20",105.3,106.26,103.99,106.23,166800.0],["2014-11-21",107.31,107.78,106.21,106.42,124200.0],["2014-11-24",106.9,107.75,106.72,107.55,142200.0],["2014-11-25",108.05,108.79,107.62,108.24,94300.0],["2014-11-26",108.3,108.91,108.0,108.5,158900.0],["2014-11-28",108.5,109.18,106.82,106.91,103200.0],["2014-12-01",106.74,107.39,105.67,106.22,174700.0],["2014-12-02",106.22,107.69,106.13,107.47,160900.0],["2014-12-03",107.22,108.43,106.57,107.8,173100.0],["2014-12-04",107.4,108.22,106.44,106.79,174100.0],["2014-12-05",106.26,107.9,106.26,107.26,260900.0],["2014-12-08",107.1,108.28,105.39,105.42,186000.0],["2014-12-09",104.62,105.88,103.57,105.88,457500.0],["2014-12-10",105.46,105.46,102.97,103.16,156000.0],["2014-12-11",103.42,104.73,102.33,103.43,131100.0],["2014-12-12",102.08,102.94,101.24,101.36,199900.0],["2014-12-15",101.65,102.35,98.14,98.26,465400.0],["2014-12-16",98.36,99.26,97.26,97.36,570200.0],["2014-12-17",97.74,98.05,96.53,97.19,609200.0],["2014-12-18",98.16,99.58,97.31,98.58,462000.0],["2014-12-19",98.38,99.04,98.01,98.37,724600.0],["2014-12-22",98.8,101.85,98.63,101.81,334000.0],["2014-12-23",102.67,103.12,102.13,102.36,204800.0],["2014-12-24",102.49,103.74,102.23,103.18,140500.0],["2014-12-26",103.96,104.93,103.71,104.62,182700.0],["2014-12-29",104.28,105.5,104.11,104.67,133100.0],["2014-12-30",104.52,105.09,104.03,104.12,125200.0],["2014-12-31",104.61,104.66,102.69,102.74,146600.0],["2015-01-02",103.5,103.5,100.88,102.16,145700.0],["2015-01-05",101.27,101.92,99.35,99.72,266200.0],["2015-01-06",100.1,100.61,97.6,98.02,243000.0],["2015-01-07",98.94,99.42,98.4,98.79,245300.0],["2015-01-08",99.74,101.18,99.63,100.44,240300.0],["2015-01-09",100.31,100.74,99.48,99.99,172600.0],["2015-01-12",100.1,100.1,98.02,98.49,180300.0],["2015-01-13",99.57,100.56,97.67,98.45,204100.0],["2015-01-14",97.5,98.34,97.0,97.6,181700.0],["2015-01-15",96.8,97.09,95.39,96.17,306800.0],["2015-01-16",95.47,96.9,94.42,96.74,536100.0],["2015-01-20",97.31,98.02,96.52,97.18,289600.0],["2015-01-21",97.11,97.19,95.8,96.79,255400.0],["2015-01-22",97.77,98.81,96.58,98.46,238100.0],["2015-01-23",98.55,99.71,98.07,99.17,182400.0],["2015-01-26",99.16,99.62,97.9,98.93,193900.0],["2015-01-27",97.41,99.01,97.0,98.38,161300.0],["2015-01-28",99.3,99.76,96.56,96.98,234800.0],["2015-01-29",97.38,98.5,95.31,97.32,265500.0],["2015-01-30",96.25,96.84,94.09,95.04,429700.0],["2015-02-02",95.11,95.36,93.19,94.68,353600.0],["2015-02-03",95.92,98.95,95.47,98.65,373100.0],["2015-02-04",97.99,99.14,97.23,97.63,188200.0],["2015-02-05",97.93,98.54,97.29,98.42,202100.0],["2015-02-06",98.73,99.85,98.42,99.21,204600.0],["2015-02-09",98.97,99.54,97.16,97.66,176200.0],["2015-02-10",98.35,98.67,96.58,97.68,195100.0],["2015-02-11",98.8,101.4,98.76,99.97,459600.0],["2015-02-12",100.87,100.87,99.35,99.8,181700.0],["2015-02-13",99.97,101.11,99.75,100.91,157400.0],["2015-02-17",100.69,101.0,100.16,100.8,156200.0],["2015-02-18",100.9,102.32,100.15,100.15,4477700.0],["2015-02-19",99.85,100.8,99.11,100.4,382500.0],["2015-02-20",100.49,102.0,99.85,101.83,244500.0],["2015-02-23",101.42,102.17,100.89,102.14,226600.0],["2015-02-24",102.14,103.02,101.78,102.99,316100.0],["2015-02-25",102.82,102.91,100.86,101.36,313100.0],["2015-02-26",101.2,101.69,100.64,101.13,250000.0],["2015-02-27",101.12,101.8,100.52,100.83,258100.0],["2015-03-02",100.92,101.7,100.35,101.51,332800.0],["2015-03-03",101.01,101.52,100.14,100.78,291400.0],["2015-03-04",100.01,100.84,99.62,100.54,234200.0],["2015-03-05",100.78,100.78,99.55,99.89,307400.0],["2015-03-06",99.46,100.2,98.98,99.74,369400.0],["2015-03-09",100.02,101.55,100.02,101.16,176500.0],["2015-03-10",100.18,100.22,99.36,99.53,183100.0],["2015-03-11",99.64,100.16,98.77,99.33,238000.0],["2015-03-12",99.82,100.61,99.16,100.55,167600.0],["2015-03-13",100.74,100.91,98.42,99.04,145400.0],["2015-03-16",99.4,100.97,99.18,100.95,199900.0],["2015-03-17",100.83,100.97,99.98,100.42,153000.0],["2015-03-18",100.23,101.93,99.4,101.63,159800.0],["2015-03-19",101.26,102.79,100.91,102.62,462100.0],["2015-03-20",103.42,104.37,102.83,104.23,553100.0],["2015-03-23",104.0,104.67,103.32,104.16,374200.0],["2015-03-24",104.25,105.65,104.01,105.01,333100.0],["2015-03-25",105.0,105.17,103.24,104.0,378000.0],["2015-03-26",104.0,104.73,103.6,104.52,390900.0],["2015-03-27",104.29,105.77,104.25,105.7,263500.0],["2015-03-30",106.0,107.97,106.0,107.37,283100.0],["2015-03-31",106.94,107.14,105.95,106.73,535500.0],["2015-04-01",106.2,106.73,104.79,106.69,295900.0],["2015-04-02",107.0,108.0,106.45,106.88,206600.0],["2015-04-06",106.45,108.11,106.06,107.98,170000.0],["2015-04-07",107.91,108.8,107.84,107.93,211200.0],["2015-04-08",107.86,108.8,107.53,108.3,240000.0],["2015-04-09",108.12,108.8,107.1,108.75,157000.0],["2015-04-10",109.0,109.0,108.17,108.52,229100.0],["2015-04-13",108.74,109.66,108.18,108.53,219300.0],["2015-04-14",108.49,109.6,108.05,108.98,190500.0],["2015-04-15",109.2,110.08,108.78,109.39,167600.0],["2015-04-16",109.15,109.61,108.58,108.77,237400.0],["2015-04-17",108.09,108.34,106.73,107.27,207100.0],["2015-04-20",107.99,109.18,107.99,108.78,120700.0],["2015-04-21",109.44,109.44,108.73,109.21,141600.0],["2015-04-22",109.06,109.72,108.45,109.69,106100.0],["2015-04-23",109.19,109.98,108.96,109.15,142400.0],["2015-04-24",109.16,109.16,108.13,108.39,147200.0],["2015-04-27",108.54,109.14,107.73,108.59,228000.0],["2015-04-28",108.59,108.67,107.69,108.24,245000.0],["2015-04-29",108.12,108.6,107.61,108.22,194400.0],["2015-04-30",105.69,108.61,104.27,104.97,327900.0],["2015-05-01",104.96,105.05,101.57,102.39,326900.0],["2015-05-04",102.32,103.06,102.1,102.5,290200.0],["2015-05-05",102.5,103.01,100.6,101.61,255300.0],["2015-05-06",101.65,102.07,100.42,101.9,239100.0],["2015-05-07",101.77,101.88,101.09,101.59,251200.0],["2015-05-08",102.73,103.51,101.72,102.9,299700.0],["2015-05-11",102.56,103.28,102.38,102.61,162600.0],["2015-05-12",102.2,103.47,101.05,103.21,205900.0],["2015-05-13",103.23,103.98,102.88,103.49,124600.0],["2015-05-14",104.0,105.29,104.0,105.08,186000.0],["2015-05-15",105.31,105.83,104.47,104.8,208500.0],["2015-05-18",104.56,105.25,103.92,104.76,186700.0],["2015-05-19",105.0,105.0,103.73,104.03,178200.0],["2015-05-20",104.38,104.79,103.69,104.47,143300.0],["2015-05-21",104.24,104.88,103.66,104.21,103800.0],["2015-05-22",104.3,104.52,102.78,103.14,120200.0],["2015-05-26",102.57,103.06,101.28,101.98,129000.0],["2015-05-27",102.51,102.91,101.18,102.74,152200.0],["2015-05-28",102.21,103.11,101.01,102.39,285900.0],["2015-05-29",102.17,102.89,100.29,101.33,135100.0],["2015-06-01",101.79,102.48,101.02,101.92,122900.0],["2015-06-02",101.18,102.99,100.91,102.33,144900.0],["2015-06-03",102.43,104.21,102.36,103.53,198900.0],["2015-06-04",102.92,103.6,100.89,101.48,206400.0],["2015-06-05",101.75,103.37,101.53,103.03,256200.0],["2015-06-08",102.81,104.04,102.58,103.5,175600.0],["2015-06-09",103.66,104.4,103.36,103.88,359700.0],["2015-06-10",104.3,106.12,103.9,105.19,226600.0],["2015-06-11",105.18,106.7,105.18,106.7,176100.0],["2015-06-12",106.43,107.14,105.72,106.04,257200.0],["2015-06-15",105.5,106.01,105.0,105.55,211900.0],["2015-06-16",105.22,106.7,105.22,106.38,156700.0],["2015-06-17",106.58,107.04,105.83,106.22,105100.0],["2015-06-18",106.57,108.3,106.26,107.77,158900.0],["2015-06-19",107.87,107.87,107.16,107.27,181100.0],["2015-06-22",107.79,108.16,106.65,107.5,232500.0],["2015-06-23",107.5,107.58,106.73,107.46,162200.0],["2015-06-24",107.43,107.43,106.69,107.03,157500.0],["2015-06-25",107.32,107.5,106.94,107.15,126900.0],["2015-06-26",107.42,107.51,106.65,107.18,280300.0],["2015-06-29",106.51,107.29,105.91,105.99,255600.0],["2015-06-30",106.67,106.91,105.08,105.51,210800.0],["2015-07-01",106.36,107.24,105.6,106.55,153900.0],["2015-07-02",106.93,107.38,106.39,107.0,299800.0],["2015-07-06",106.39,108.0,106.3,107.74,246900.0],["2015-07-07",108.01,108.71,105.51,106.85,414400.0],["2015-07-08",105.73,106.58,105.15,106.16,210100.0],["2015-07-09",107.03,107.81,106.67,106.77,376000.0],["2015-07-10",107.97,108.22,107.39,108.05,143300.0],["2015-07-13",108.84,109.87,108.82,109.66,153800.0],["2015-07-14",110.0,111.6,109.79,111.48,251200.0],["2015-07-15",111.64,111.64,110.12,110.34,159900.0],["2015-07-16",111.15,111.81,110.38,110.5,123200.0],["2015-07-17",110.16,110.93,109.05,109.67,153900.0],["2015-07-20",110.12,110.12,108.44,108.55,182000.0],["2015-07-21",107.91,108.42,104.34,105.43,349900.0],["2015-07-22",104.7,105.61,104.07,104.72,394800.0],["2015-07-23",104.95,107.12,104.95,105.77,183700.0],["2015-07-24",105.41,105.71,104.13,104.21,135500.0],["2015-07-27",103.69,103.91,102.41,102.67,118400.0],["2015-07-28",102.98,104.18,101.64,103.67,133600.0],["2015-07-29",103.67,105.66,103.33,104.99,102000.0],["2015-07-30",103.99,104.9,102.89,103.7,163400.0],["2015-07-31",104.16,104.37,103.3,103.67,185100.0],["2015-08-03",103.47,103.52,101.99,102.63,160600.0],["2015-08-04",102.35,103.61,102.14,102.9,144300.0],["2015-08-05",103.56,104.55,102.89,103.74,124100.0],["2015-08-06",103.92,104.05,102.45,103.43,115900.0],["2015-08-07",102.78,103.46,101.83,103.3,110200.0],["2015-08-10",104.29,105.98,104.23,105.6,140200.0],["2015-08-11",104.58,104.97,103.15,104.04,93600.0],["2015-08-12",103.33,103.5,101.59,103.08,121100.0],["2015-08-13",103.11,103.74,102.32,102.95,97700.0],["2015-08-14",102.75,104.4,102.26,104.25,76000.0],["2015-08-17",103.81,105.06,102.91,105.06,155700.0],["2015-08-18",104.66,104.94,104.11,104.54,104900.0],["2015-08-19",103.72,104.66,103.08,103.86,122800.0],["2015-08-20",102.9,103.9,100.86,101.04,119100.0],["2015-08-21",99.36,100.72,98.12,99.35,186000.0],["2015-08-24",96.95,97.29,95.01,95.41,289600.0],["2015-08-25",98.33,98.38,93.91,94.2,257500.0],["2015-08-26",95.86,96.87,93.82,96.32,257300.0],["2015-08-27",97.12,99.35,96.51,98.91,175200.0],["2015-08-28",98.43,99.33,97.96,98.61,168800.0],["2015-08-31",98.22,99.0,97.16,97.91,146800.0],["2015-09-01",96.61,96.7,94.24,94.36,187800.0],["2015-09-02",95.3,96.4,93.9,95.55,257800.0],["2015-09-03",95.65,96.73,95.46,95.81,127500.0],["2015-09-04",94.68,96.38,94.68,95.75,165800.0],["2015-09-08",97.07,98.74,96.93,98.57,118700.0],["2015-09-09",99.24,99.58,97.54,97.7,199700.0],["2015-09-10",97.47,98.91,97.34,97.78,106800.0],["2015-09-11",97.39,98.12,96.8,98.02,93000.0],["2015-09-14",97.64,97.84,96.22,96.28,113600.0],["2015-09-15",96.41,97.35,96.02,97.23,126500.0],["2015-09-16",97.01,97.79,96.98,97.46,123200.0],["2015-09-17",97.59,97.7,95.86,96.31,269200.0],["2015-09-18",95.23,95.7,93.5,93.72,280800.0],["2015-09-21",94.14,95.23,93.52,94.35,132000.0],["2015-09-22",93.11,93.58,92.45,93.35,157600.0],["2015-09-23",93.55,93.72,92.29,92.64,118300.0],["2015-09-24",92.13,92.38,91.13,92.14,217300.0],["2015-09-25",92.52,92.55,91.36,91.88,138400.0],["2015-09-28",91.75,92.11,90.32,90.47,171900.0],["2015-09-29",90.53,90.69,88.92,89.86,185700.0],["2015-09-30",90.69,90.8,89.79,90.3,493400.0],["2015-10-01",90.2,90.68,88.75,89.59,180200.0],["2015-10-02",88.18,90.43,88.04,90.25,265700.0],["2015-10-05",88.0,90.56,87.87,89.85,598000.0],["2015-10-06",88.07,90.76,86.26,86.41,580200.0],["2015-10-07",86.71,87.85,86.0,86.02,302400.0],["2015-10-08",86.01,87.24,85.31,86.55,382900.0],["2015-10-09",86.97,88.15,86.52,87.23,391000.0],["2015-10-12",87.39,87.39,86.2,87.05,312000.0],["2015-10-13",86.79,87.34,85.24,85.39,262300.0],["2015-10-14",85.53,86.38,83.83,83.99,167200.0],["2015-10-15",84.15,84.48,83.7,84.37,360600.0],["2015-10-16",84.49,85.98,83.35,83.6,203700.0],["2015-10-19",83.15,83.56,83.08,83.47,81900.0],["2015-10-20",83.66,83.9,83.27,83.76,325400.0],["2015-10-21",84.18,85.3,84.0,84.32,173400.0],["2015-10-22",84.8,87.15,84.33,86.5,282400.0],["2015-10-23",87.06,87.22,86.36,86.91,140400.0],["2015-10-26",86.66,87.21,85.47,85.89,130000.0],["2015-10-27",85.64,86.51,85.5,86.35,193300.0],["2015-10-28",86.54,88.81,86.31,88.64,281400.0],["2015-10-29",88.18,90.86,87.25,89.03,277000.0],["2015-10-30",89.02,89.63,88.75,89.23,193700.0],["2015-11-02",89.11,89.97,88.91,89.79,250500.0],["2015-11-03",89.59,92.04,89.33,91.39,210300.0],["2015-11-04",92.3,92.78,90.03,91.0,407800.0],["2015-11-05",91.01,91.71,90.45,91.08,174200.0],["2015-11-06",91.15,92.12,90.59,91.86,127700.0],["2015-11-09",91.57,92.25,90.41,90.8,165600.0],["2015-11-10",90.63,91.47,89.75,90.77,114400.0],["2015-11-11",90.81,90.81,88.96,89.15,110800.0],["2015-11-12",88.41,88.67,86.96,87.17,168200.0],["2015-11-13",86.61,87.69,86.04,86.66,121000.0],["2015-11-16",86.65,88.29,86.65,88.23,139500.0],["2015-11-17",88.31,89.49,87.9,88.18,188600.0],["2015-11-18",88.6,89.25,88.37,89.05,158500.0],["2015-11-19",89.11,90.73,89.11,90.64,169100.0],["2015-11-20",91.13,92.65,91.07,91.84,161700.0],["2015-11-23",91.7,92.79,91.45,92.09,122400.0],["2015-11-24",91.42,93.22,90.76,92.95,200600.0],["2015-11-25",93.04,93.5,92.37,93.0,257100.0],["2015-11-27",93.1,93.54,92.22,92.58,67200.0],["2015-11-30",92.68,93.27,91.97,92.51,234200.0],["2015-12-01",92.71,94.35,92.71,93.23,149100.0],["2015-12-02",93.03,93.51,92.26,92.45,70900.0],["2015-12-03",92.75,93.24,90.74,90.86,121200.0],["2015-12-04",90.92,92.6,90.92,92.11,119700.0],["2015-12-07",92.09,92.24,91.04,91.32,177400.0],["2015-12-08",90.37,90.76,88.73,89.18,159200.0],["2015-12-09",88.83,89.75,86.91,87.35,181900.0],["2015-12-10",87.55,88.8,87.11,88.04,88400.0],["2015-12-11",86.8,87.93,86.43,86.84,165600.0],["2015-12-14",87.01,87.41,86.29,86.68,170000.0],["2015-12-15",87.33,88.15,86.86,87.83,106000.0],["2015-12-16",88.63,89.83,87.79,89.47,129000.0],["2015-12-17",89.52,89.52,88.01,88.18,132100.0],["2015-12-18",87.72,88.58,86.76,87.04,499900.0],["2015-12-21",87.5,88.96,87.17,87.99,115000.0],["2015-12-22",88.28,89.21,87.6,89.18,98900.0],["2015-12-23",89.7,89.91,88.95,89.53,69500.0],["2015-12-24",88.88,89.27,87.16,87.95,138600.0],["2015-12-28",87.95,89.48,87.57,89.14,150300.0],["2015-12-29",89.49,90.41,88.83,89.74,166000.0],["2015-12-30",89.32,89.82,88.9,89.23,159300.0],["2015-12-31",88.94,90.03,88.38,88.7,374700.0],["2016-01-04",87.23,88.03,86.33,87.62,230500.0],["2016-01-05",87.62,88.38,86.66,87.52,347000.0],["2016-01-06",86.4,87.33,85.65,86.67,178100.0],["2016-01-07",85.07,85.98,83.78,84.44,170100.0],["2016-01-08",84.95,85.16,82.51,82.74,160700.0],["2016-01-11",83.06,84.13,82.95,83.7,158600.0],["2016-01-12",84.29,85.18,82.66,84.06,153900.0],["2016-01-13",84.06,84.17,78.35,79.0,337400.0],["2016-01-14",78.88,79.67,77.72,79.12,338000.0],["2016-01-15",77.55,78.44,76.5,77.63,232800.0],["2016-01-19",78.36,78.77,76.49,77.01,160800.0],["2016-01-20",76.06,77.33,73.66,76.61,174000.0],["2016-01-21",76.73,77.82,76.11,76.86,181300.0],["2016-01-22",77.8,78.73,76.95,78.61,145300.0],["2016-01-25",78.17,78.64,76.72,76.94,167800.0],["2016-01-26",77.14,78.65,77.14,78.4,127400.0],["2016-01-27",77.9,78.66,76.81,77.23,130800.0],["2016-01-28",77.81,78.41,77.24,77.85,154800.0],["2016-01-29",78.06,81.25,78.06,81.25,272300.0],["2016-02-01",80.59,81.52,79.47,80.68,242400.0],["2016-02-02",79.71,79.99,76.77,77.06,273700.0],["2016-02-03",77.72,78.12,75.89,77.7,187000.0],["2016-02-04",79.0,83.3,79.0,80.8,463600.0],["2016-02-05",80.2,80.3,76.85,78.72,662300.0],["2016-02-08",77.59,78.45,76.99,78.22,267400.0],["2016-02-09",77.35,78.56,77.35,78.0,205000.0],["2016-02-10",78.61,80.43,78.61,79.31,151600.0],["2016-02-11",77.84,78.29,76.37,77.51,246100.0],["2016-02-12",78.15,79.39,77.69,78.93,216000.0],["2016-02-16",79.77,81.75,79.23,81.64,132100.0],["2016-02-17",82.03,83.07,81.96,82.36,204800.0],["2016-02-18",82.41,82.93,81.53,82.19,148200.0],["2016-02-19",81.91,83.01,81.35,82.65,138000.0],["2016-02-22",83.35,84.59,83.1,83.6,141100.0],["2016-02-23",83.3,84.21,83.11,83.16,99300.0],["2016-02-24",82.18,83.24,81.28,83.01,114700.0],["2016-02-25",83.08,83.45,82.87,83.32,119700.0],["2016-02-26",83.74,84.9,83.21,84.46,143600.0],["2016-02-29",84.55,85.47,83.96,85.18,384600.0],["2016-03-01",85.93,86.38,84.82,86.36,129100.0],["2016-03-02",86.18,87.44,85.54,87.42,172100.0],["2016-03-03",87.16,87.7,86.06,86.5,199000.0],["2016-03-04",86.72,88.04,86.32,87.47,267100.0],["2016-03-07",87.14,90.85,87.08,90.26,494500.0],["2016-03-08",89.63,90.26,88.17,88.27,338800.0],["2016-03-09",88.53,89.26,86.18,86.29,221500.0],["2016-03-10",86.53,86.83,83.97,85.47,170000.0],["2016-03-11",86.32,87.22,85.97,87.17,163300.0],["2016-03-14",86.71,86.93,85.47,85.74,196400.0],["2016-03-15",85.15,85.55,84.47,84.79,118500.0],["2016-03-16",84.55,85.17,84.32,84.98,167100.0],["2016-03-17",84.85,87.5,84.67,87.33,211400.0],["2016-03-18",87.82,89.51,87.82,88.37,397500.0],["2016-03-21",88.04,88.66,87.7,88.32,104000.0],["2016-03-22",87.98,88.67,87.11,88.11,94900.0],["2016-03-23",87.74,89.24,86.89,88.38,291600.0],["2016-03-24",87.9,87.9,86.03,86.86,139500.0],["2016-03-28",87.13,87.2,85.94,86.41,128300.0],["2016-03-29",86.27,88.66,85.46,88.55,200700.0],["2016-03-30",89.03,89.65,88.42,88.51,144200.0],["2016-03-31",88.36,88.59,87.61,88.14,256100.0],["2016-04-01",87.04,89.1,86.52,88.95,124100.0],["2016-04-04",89.13,89.24,86.78,86.8,113900.0],["2016-04-05",86.52,87.18,85.98,86.08,137400.0],["2016-04-06",85.99,87.56,85.81,87.41,153200.0],["2016-04-07",86.87,88.02,85.29,87.13,159700.0],["2016-04-08",88.04,88.45,86.56,87.1,151400.0],["2016-04-11",87.47,88.21,86.73,87.44,96100.0],["2016-04-12",87.38,89.45,87.38,88.76,136200.0],["2016-04-13",89.48,91.22,89.17,91.04,125000.0],["2016-04-14",91.14,91.4,90.23,90.56,134300.0],["2016-04-15",90.22,91.71,89.59,89.81,141800.0],["2016-04-18",89.62,90.58,89.12,90.54,127900.0],["2016-04-19",91.01,91.33,90.17,91.17,136400.0],["2016-04-20",91.06,91.54,90.76,90.94,183100.0],["2016-04-21",91.06,91.56,90.75,91.2,165900.0],["2016-04-22",91.2,92.27,90.85,92.0,168300.0],["2016-04-25",91.93,92.65,90.7,91.6,142800.0],["2016-04-26",92.09,94.67,91.74,94.63,181400.0],["2016-04-27",94.77,96.39,94.69,96.0,126800.0],["2016-04-28",95.08,95.48,93.39,94.21,110600.0],["2016-04-29",94.19,94.4,92.71,92.95,106200.0],["2016-05-02",93.34,93.92,92.54,93.52,132800.0],["2016-05-03",92.87,93.05,91.12,92.47,203400.0],["2016-05-04",92.23,93.54,91.08,91.97,134200.0],["2016-05-05",92.3,94.57,91.45,94.16,209000.0],["2016-05-06",94.16,94.75,93.3,93.92,137200.0],["2016-05-09",93.8,94.37,92.74,93.67,105100.0],["2016-05-10",93.74,95.53,91.87,95.27,117500.0],["2016-05-11",95.2,95.38,93.76,93.84,107400.0],["2016-05-12",94.19,94.31,93.32,93.9,102600.0],["2016-05-13",93.46,94.0,92.53,92.87,159900.0],["2016-05-16",92.94,95.03,92.94,94.79,112400.0],["2016-05-17",94.39,94.86,92.54,92.98,126600.0],["2016-05-18",92.85,94.99,92.72,93.7,142200.0],["2016-05-19",93.02,94.05,91.82,92.98,78000.0],["2016-05-20",93.54,94.6,92.95,94.4,176900.0],["2016-05-23",94.53,94.53,93.52,93.78,88300.0],["2016-05-24",93.79,96.12,93.79,96.06,176100.0],["2016-05-25",96.14,96.47,95.16,96.31,88700.0],["2016-05-26",96.54,98.42,96.36,97.57,143300.0],["2016-05-27",97.48,98.58,97.48,98.58,158300.0],["2016-05-31",98.45,98.91,97.4,98.13,147000.0],["2016-06-01",97.6,99.29,96.96,99.03,168900.0],["2016-06-02",99.01,99.22,98.48,99.08,104400.0],["2016-06-03",99.11,99.11,97.59,98.53,92300.0],["2016-06-06",98.36,100.64,98.25,100.49,107900.0],["2016-06-07",100.65,101.09,100.32,100.67,69600.0],["2016-06-08",100.71,101.04,100.14,100.97,96800.0],["2016-06-09",100.64,100.88,99.92,100.29,122600.0],["2016-06-10",99.74,99.74,98.52,98.98,104100.0],["2016-06-13",98.48,99.71,98.04,99.3,159800.0],["2016-06-14",98.87,99.64,98.32,99.34,138000.0],["2016-06-15",99.79,100.17,98.62,99.14,62100.0],["2016-06-16",98.51,99.51,97.16,99.22,77800.0],["2016-06-17",99.33,99.6,98.08,98.81,248800.0],["2016-06-20",100.36,101.66,99.71,100.19,150300.0],["2016-06-21",100.1,100.21,99.06,99.43,104800.0],["2016-06-22",99.48,100.25,98.75,98.87,60000.0],["2016-06-23",100.11,101.0,99.51,100.98,125300.0],["2016-06-24",97.03,97.64,95.05,95.26,202300.0],["2016-06-27",92.52,94.23,92.52,92.95,166500.0],["2016-06-28",93.72,94.99,93.6,94.43,118500.0],["2016-06-29",95.7,96.61,95.22,96.27,94900.0],["2016-06-30",96.67,99.1,96.18,99.05,162900.0],["2016-07-01",98.99,100.28,98.67,98.9,78600.0],["2016-07-05",98.16,98.34,96.76,97.28,82500.0],["2016-07-06",95.83,97.52,94.68,97.28,110300.0],["2016-07-07",97.27,97.93,96.52,97.62,123800.0],["2016-07-08",98.64,101.65,98.64,101.51,163400.0],["2016-07-11",102.33,102.9,100.35,102.3,172100.0],["2016-07-12",103.0,105.3,102.57,104.44,153400.0],["2016-07-13",104.5,104.68,102.32,102.51,200600.0],["2016-07-14",102.51,103.67,102.47,102.76,123400.0],["2016-07-15",103.67,104.99,103.14,104.06,138200.0],["2016-07-18",104.04,104.34,103.72,104.04,55600.0],["2016-07-19",103.85,104.15,102.95,103.56,125400.0],["2016-07-20",103.64,104.22,103.26,103.94,92400.0],["2016-07-21",103.74,104.52,102.43,102.94,80800.0],["2016-07-22",102.92,104.37,102.31,104.22,82100.0],["2016-07-25",104.17,105.0,103.97,104.52,111200.0],["2016-07-26",104.81,106.43,104.81,105.58,138300.0],["2016-07-27",105.65,106.13,104.88,105.43,134500.0],["2016-07-28",105.4,105.46,104.39,104.55,130000.0],["2016-07-29",104.53,105.73,103.62,105.0,100200.0],["2016-08-01",105.25,105.89,104.38,105.34,99400.0],["2016-08-02",105.4,105.4,103.59,103.92,86200.0],["2016-08-03",104.11,104.47,103.58,104.47,87700.0],["2016-08-04",109.4,109.4,104.77,105.33,105800.0],["2016-08-05",105.79,107.62,105.75,106.42,195500.0],["2016-08-08",106.08,106.42,104.77,105.75,172000.0],["2016-08-09",105.5,106.0,104.88,105.97,105500.0],["2016-08-10",105.49,106.12,105.18,105.78,126000.0],["2016-08-11",105.92,107.44,105.88,106.56,65500.0],["2016-08-12",106.04,106.1,105.07,105.48,74300.0],["2016-08-15",105.93,107.57,105.67,106.54,154000.0],["2016-08-16",106.09,107.01,105.26,105.6,83100.0],["2016-08-17",105.93,106.12,105.19,105.82,66000.0],["2016-08-18",105.9,107.9,105.72,107.87,161500.0],["2016-08-19",107.86,108.25,106.62,108.02,113700.0],["2016-08-22",107.92,108.4,107.49,108.27,62100.0],["2016-08-23",108.0,108.67,107.23,107.75,119200.0],["2016-08-24",107.45,108.29,107.2,107.4,66300.0],["2016-08-25",107.23,107.69,106.53,107.51,74100.0],["2016-08-26",107.81,108.33,106.98,107.72,61500.0],["2016-08-29",107.66,108.81,107.66,108.19,105300.0],["2016-08-30",108.22,108.25,107.67,108.21,54400.0],["2016-08-31",108.25,108.25,106.79,107.14,112600.0],["2016-09-01",107.49,108.0,106.36,107.67,77400.0],["2016-09-02",108.05,109.34,108.0,109.27,97100.0],["2016-09-06",109.45,109.45,107.89,108.8,78800.0],["2016-09-07",108.5,109.49,107.64,109.41,95900.0],["2016-09-08",109.06,109.4,107.99,108.25,65600.0],["2016-09-09",107.19,107.46,104.58,104.61,105700.0],["2016-09-12",104.24,106.62,104.24,106.46,92300.0],["2016-09-13",105.27,105.27,103.6,103.81,98000.0],["2016-09-14",103.69,104.41,102.98,103.63,84600.0],["2016-09-15",103.73,105.48,103.73,105.45,48800.0],["2016-09-16",105.29,105.37,103.74,103.77,203700.0],["2016-09-19",104.34,105.91,104.34,105.67,84600.0],["2016-09-20",106.46,106.58,105.22,106.3,138100.0],["2016-09-21",106.93,108.15,106.37,108.12,83400.0],["2016-09-22",109.08,110.61,108.84,110.56,128300.0],["2016-09-23",110.11,110.3,108.83,108.91,199000.0],["2016-09-26",108.47,110.43,106.5,108.13,116100.0],["2016-09-27",107.86,108.95,107.83,108.15,103600.0],["2016-09-28",108.38,108.95,107.89,108.9,135400.0],["2016-09-29",108.82,108.82,106.6,106.64,88600.0],["2016-09-30",107.18,108.66,106.63,107.93,114400.0],["2016-10-03",107.65,108.11,107.06,107.32,72600.0],["2016-10-04",107.48,108.53,106.62,106.92,64800.0],["2016-10-05",107.65,108.58,106.77,107.6,119800.0],["2016-10-06",107.49,107.81,106.36,107.5,150900.0],["2016-10-07",107.3,107.3,104.4,105.28,242700.0],["2016-10-10",105.86,106.55,105.34,105.7,140200.0],["2016-10-11",105.17,105.17,102.3,102.63,83600.0],["2016-10-12",102.99,103.79,102.04,103.42,115700.0],["2016-10-13",102.64,103.32,101.9,102.89,73700.0],["2016-10-14",103.71,104.11,102.91,103.26,89400.0],["2016-10-17",103.15,104.3,103.15,104.09,77300.0],["2016-10-18",105.25,106.45,104.41,105.12,84800.0],["2016-10-19",105.04,106.4,104.18,105.67,58600.0],["2016-10-20",105.46,106.83,104.78,105.47,61100.0],["2016-10-21",104.14,105.29,103.51,105.14,42300.0],["2016-10-24",106.85,107.22,106.02,106.39,64400.0],["2016-10-25",106.08,107.44,105.4,105.7,78300.0],["2016-10-26",105.27,106.75,105.27,106.19,92100.0],["2016-10-27",106.82,106.82,105.09,105.92,91900.0],["2016-10-28",105.78,106.93,105.55,106.33,123500.0],["2016-10-31",106.55,108.87,106.5,107.68,164900.0],["2016-11-01",108.21,110.18,105.34,105.44,158300.0],["2016-11-02",105.26,105.75,102.93,103.01,120800.0],["2016-11-03",104.29,105.57,103.03,103.79,119900.0],["2016-11-04",103.8,105.66,102.78,102.84,143500.0],["2016-11-07",104.82,106.99,104.82,106.53,137500.0],["2016-11-08",105.77,106.91,103.67,105.89,115900.0],["2016-11-09",103.97,113.23,103.97,113.09,359300.0],["2016-11-10",114.23,117.52,114.0,117.25,327400.0],["2016-11-11",116.86,119.79,116.51,119.0,373600.0],["2016-11-14",120.48,122.04,118.88,120.27,277600.0],["2016-11-15",118.36,119.81,117.06,119.43,142600.0],["2016-11-16",118.73,120.85,118.55,120.39,199100.0],["2016-11-17",120.23,121.28,119.18,120.11,156600.0],["2016-11-18",120.06,121.17,119.93,120.53,149400.0],["2016-11-21",120.55,121.98,120.34,121.71,129000.0],["2016-11-22",122.3,123.91,121.56,123.66,200800.0],["2016-11-23",123.65,124.94,123.38,124.1,159200.0],["2016-11-25",124.6,125.4,123.81,124.97,67800.0],["2016-11-28",124.79,125.2,123.79,124.8,137200.0],["2016-11-29",124.84,125.99,123.84,124.06,215600.0],["2016-11-30",125.11,125.69,124.24,124.87,187500.0],["2016-12-01",124.95,126.98,124.03,124.94,102800.0],["2016-12-02",124.94,125.46,123.84,124.46,103900.0],["2016-12-05",125.85,126.96,125.0,125.68,132200.0],["2016-12-06",125.38,127.73,124.48,127.21,104600.0],["2016-12-07",126.67,128.63,126.07,128.13,138900.0],["2016-12-08",128.13,129.36,126.98,128.89,143400.0],["2016-12-09",129.18,129.27,127.4,127.4,194100.0],["2016-12-12",126.27,127.4,124.94,126.39,410100.0],["2016-12-13",127.55,128.0,125.41,125.93,201500.0],["2016-12-14",125.62,126.32,123.32,123.49,176300.0],["2016-12-15",123.51,126.19,123.51,124.95,182100.0],["2016-12-16",124.5,125.84,122.82,123.0,609300.0],["2016-12-19",123.53,124.53,122.3,124.05,252500.0],["2016-12-20",124.96,125.35,123.78,124.65,176100.0],["2016-12-21",124.76,124.76,123.47,123.57,116500.0],["2016-12-22",123.81,124.4,122.77,123.78,90000.0],["2016-12-23",124.0,124.0,123.43,124.0,60100.0],["2016-12-27",124.21,125.11,124.04,124.15,127800.0],["2016-12-28",123.4,124.39,122.52,122.93,109100.0],["2016-12-29",122.91,123.91,122.59,123.73,105700.0],["2016-12-30",124.0,124.0,122.62,123.0,209600.0],["2017-01-03",124.0,124.69,123.02,124.0,128600.0],["2017-01-04",124.0,125.19,124.0,124.07,216800.0],["2017-01-05",123.9,125.5,122.72,123.36,124200.0],["2017-01-06",123.61,123.9,122.34,122.61,91800.0],["2017-01-09",122.08,122.08,120.71,121.11,123000.0],["2017-01-10",121.66,123.2,121.14,122.74,99600.0],["2017-01-11",122.69,123.1,121.27,123.01,97300.0],["2017-01-12",122.61,122.76,120.06,122.61,89400.0],["2017-01-13",123.2,124.6,121.84,124.26,108900.0],["2017-01-17",123.58,123.58,121.21,121.47,84800.0],["2017-01-18",121.9,122.99,119.67,122.81,76000.0],["2017-01-19",123.0,124.84,122.12,123.12,109400.0],["2017-01-20",123.42,123.51,122.56,123.06,79500.0],["2017-01-23",122.95,123.5,121.33,122.41,54900.0],["2017-01-24",122.98,124.07,121.66,123.38,148600.0],["2017-01-25",124.19,124.44,122.97,124.15,107900.0],["2017-01-26",124.27,124.98,122.72,122.75,293100.0],["2017-01-27",122.42,123.67,122.26,122.67,203200.0],["2017-01-30",121.85,122.46,119.69,122.02,129300.0],["2017-01-31",121.57,123.03,119.74,122.87,128900.0],["2017-02-01",123.82,124.23,122.01,123.05,140500.0],["2017-02-02",127.0,129.5,125.26,128.74,290200.0],["2017-02-03",129.43,131.14,128.2,130.22,189700.0],["2017-02-06",129.15,129.54,127.78,128.31,152200.0],["2017-02-07",126.88,129.86,126.88,128.43,170800.0],["2017-02-08",127.67,128.25,127.12,127.83,138800.0],["2017-02-09",128.46,129.9,128.1,128.69,139800.0],["2017-02-10",128.75,130.69,128.29,130.66,116400.0],["2017-02-13",131.1,132.35,130.76,131.07,94900.0],["2017-02-14",130.32,131.49,129.6,131.11,88700.0],["2017-02-15",130.42,132.43,130.42,132.34,84800.0],["2017-02-16",132.42,133.14,131.07,132.79,160400.0],["2017-02-17",132.84,134.0,131.18,133.98,178900.0],["2017-02-21",134.24,134.79,133.6,134.68,92700.0],["2017-02-22",133.93,134.69,132.64,132.67,128600.0],["2017-02-23",132.6,133.42,130.48,131.4,122400.0],["2017-02-24",130.03,131.82,130.02,131.8,63900.0],["2017-02-27",131.24,133.94,131.24,133.86,155600.0],["2017-02-28",132.77,133.92,131.29,131.41,174900.0],["2017-03-01",133.6,135.89,133.59,135.24,137900.0],["2017-03-02",135.35,135.67,131.67,132.06,172900.0],["2017-03-03",131.86,132.77,131.43,132.57,98600.0],["2017-03-06",131.3,132.41,131.22,131.9,93200.0],["2017-03-07",131.29,132.11,131.0,131.31,93100.0],["2017-03-08",131.94,131.94,128.97,129.4,146200.0],["2017-03-09",129.6,130.09,128.35,128.46,94400.0],["2017-03-10",129.0,130.0,128.3,129.55,107200.0],["2017-03-13",129.55,130.57,128.77,130.43,93500.0],["2017-03-14",129.54,129.96,128.41,129.73,58500.0],["2017-03-15",130.11,132.2,130.11,131.87,136000.0],["2017-03-16",132.57,133.03,130.79,131.16,141300.0],["2017-03-17",131.0,131.92,130.1,131.46,423700.0],["2017-03-20",131.44,131.44,129.73,129.78,77700.0],["2017-03-21",130.89,130.89,125.05,125.14,185900.0],["2017-03-22",124.7,125.76,122.57,124.17,258800.0],["2017-03-23",123.99,125.94,123.99,125.39,77000.0],["2017-03-24",126.01,126.47,124.45,124.91,92000.0],["2017-03-27",123.05,125.07,121.99,124.74,77900.0],["2017-03-28",124.45,127.63,123.69,127.04,124500.0],["2017-03-29",126.71,127.49,125.64,126.14,54800.0],["2017-03-30",126.24,127.55,126.23,127.1,102700.0],["2017-03-31",127.1,127.59,126.22,126.46,134400.0],["2017-04-03",126.45,126.79,124.55,126.02,128000.0],["2017-04-04",125.98,126.92,124.78,125.73,118900.0],["2017-04-05",126.59,127.88,124.51,124.53,118100.0],["2017-04-06",124.74,125.97,123.66,125.94,92700.0],["2017-04-07",125.35,127.1,125.2,126.67,74800.0],["2017-04-10",126.77,127.88,125.1,125.65,104400.0],["2017-04-11",125.29,127.3,122.88,127.25,84500.0],["2017-04-12",126.89,126.89,123.98,124.12,77900.0],["2017-04-13",123.92,124.39,121.58,121.96,107300.0],["2017-04-17",122.73,125.01,122.51,124.81,106400.0],["2017-04-18",124.19,125.0,123.5,124.87,112500.0],["2017-04-19",125.35,125.76,124.31,124.69,102500.0],["2017-04-20",125.01,127.06,124.29,126.86,155800.0],["2017-04-21",127.09,127.94,126.48,127.43,247600.0],["2017-04-24",129.88,132.07,128.96,131.81,164900.0],["2017-04-25",133.23,134.38,132.03,133.67,185500.0],["2017-04-26",133.99,134.97,132.76,134.26,161800.0],["2017-04-27",134.54,135.21,133.86,134.8,103600.0],["2017-04-28",135.32,135.53,134.19,134.83,219200.0],["2017-05-01",135.23,135.23,133.68,134.56,105400.0],["2017-05-02",134.4,134.88,133.74,134.52,228700.0],["2017-05-03",133.55,133.71,132.12,133.3,147100.0],["2017-05-04",136.21,137.0,131.99,135.69,155700.0],["2017-05-05",136.53,136.66,133.08,135.76,193200.0],["2017-05-08",135.32,135.67,133.99,135.48,205500.0],["2017-05-09",135.1,135.18,133.27,133.73,122000.0],["2017-05-10",133.14,134.15,132.52,133.27,112000.0],["2017-05-11",132.94,133.32,131.19,132.36,159800.0],["2017-05-12",131.56,131.71,130.38,130.87,103900.0],["2017-05-15",131.02,132.87,130.85,131.92,174300.0],["2017-05-16",131.84,131.99,130.36,131.55,127500.0],["2017-05-17",131.55,131.55,126.64,126.85,160300.0],["2017-05-18",126.07,127.17,124.58,126.05,176500.0],["2017-05-19",126.8,128.49,125.82,127.86,162000.0],["2017-05-22",128.9,130.15,128.51,129.06,119300.0],["2017-05-23",129.62,129.62,127.78,128.96,92500.0],["2017-05-24",128.9,129.78,128.26,128.93,77500.0],["2017-05-25",129.34,131.06,129.0,131.03,154300.0],["2017-05-26",130.64,131.63,130.01,131.35,117300.0],["2017-05-30",131.08,131.28,129.55,129.99,80200.0],["2017-05-31",130.21,131.91,128.65,131.51,128100.0],["2017-06-01",131.98,133.4,131.01,133.37,126500.0],["2017-06-02",133.53,136.5,132.95,133.84,156800.0],["2017-06-05",133.52,134.03,131.12,131.18,117500.0],["2017-06-06",130.29,131.04,129.66,129.87,138400.0],["2017-06-07",129.92,129.92,127.98,128.13,141600.0],["2017-06-08",127.85,132.12,127.17,131.1,182900.0],["2017-06-09",131.76,133.48,131.57,133.02,220200.0],["2017-06-12",133.11,133.11,130.5,131.02,185800.0],["2017-06-13",131.16,131.63,130.47,130.67,180000.0],["2017-06-14",130.99,130.99,129.31,130.0,153300.0],["2017-06-15",128.53,131.76,128.15,131.63,155500.0],["2017-06-16",130.64,131.71,129.74,130.97,571100.0],["2017-06-19",131.84,133.0,130.68,132.61,303100.0],["2017-06-20",132.03,132.32,128.99,129.32,261600.0],["2017-06-21",129.6,130.12,127.41,128.12,221600.0],["2017-06-22",128.42,128.85,126.84,126.95,160100.0],["2017-06-23",126.98,127.64,125.01,125.36,3350200.0],["2017-06-26",126.05,127.54,125.36,126.24,310900.0],["2017-06-27",126.03,126.73,123.29,123.52,268700.0],["2017-06-28",124.16,125.92,124.02,125.73,233300.0],["2017-06-29",125.83,126.91,123.37,124.74,229500.0],["2017-06-30",125.54,128.29,125.38,127.65,284500.0],["2017-07-03",128.42,129.05,127.75,128.11,94300.0],["2017-07-05",129.61,131.5,128.92,131.28,262300.0],["2017-07-06",130.48,131.73,129.26,129.43,301500.0],["2017-07-07",129.73,133.68,129.67,133.25,232400.0],["2017-07-10",132.93,133.95,131.99,132.72,165600.0],["2017-07-11",132.89,133.4,131.23,133.04,124200.0],["2017-07-12",133.97,135.82,133.97,134.86,150000.0],["2017-07-13",134.99,134.99,133.33,133.68,178100.0],["2017-07-14",133.87,135.12,133.79,134.38,174000.0],["2017-07-17",134.19,136.08,133.43,135.68,231400.0],["2017-07-18",135.4,135.6,134.09,134.39,235800.0],["2017-07-19",134.97,136.61,134.73,136.5,248300.0],["2017-07-20",136.51,136.96,135.18,135.47,243500.0],["2017-07-21",135.14,136.1,134.56,135.97,173800.0],["2017-07-24",136.19,136.83,135.41,136.63,174600.0],["2017-07-25",137.5,138.74,136.0,137.41,306400.0],["2017-07-26",137.61,138.11,135.97,136.1,141200.0],["2017-07-27",136.86,137.44,135.43,135.95,155700.0],["2017-07-28",135.88,137.31,135.74,137.02,101500.0],["2017-07-31",137.3,137.3,136.11,136.34,101900.0],["2017-08-01",137.32,137.82,136.32,136.84,126500.0],["2017-08-02",136.85,138.95,136.03,138.63,232200.0],["2017-08-03",145.0,148.37,142.17,147.51,374800.0],["2017-08-04",148.62,148.62,146.69,148.3,197500.0],["2017-08-07",148.2,148.24,146.64,147.13,202700.0],["2017-08-08",147.04,147.62,144.82,146.8,153000.0],["2017-08-09",146.32,147.43,146.04,147.12,180200.0],["2017-08-10",146.52,146.75,144.79,144.98,167100.0],["2017-08-11",145.47,146.43,144.76,144.77,130600.0],["2017-08-14",146.09,147.56,145.01,147.16,125900.0],["2017-08-15",147.35,147.96,146.39,146.98,132700.0],["2017-08-16",147.59,147.95,146.63,147.29,157600.0],["2017-08-17",146.77,147.69,143.66,144.01,129000.0],["2017-08-18",143.47,144.66,143.01,143.94,172300.0],["2017-08-21",143.89,144.81,142.78,143.52,154700.0],["2017-08-22",143.96,145.44,143.5,144.95,109200.0],["2017-08-23",144.1,145.01,143.93,144.45,98700.0],["2017-08-24",144.65,145.94,144.28,145.53,171500.0],["2017-08-25",146.11,146.25,145.15,145.31,91100.0],["2017-08-28",145.89,145.89,144.4,145.4,78200.0],["2017-08-29",144.5,147.73,144.5,147.6,145500.0],["2017-08-30",147.54,149.16,147.02,148.76,121200.0],["2017-08-31",149.26,150.37,148.23,150.06,129100.0],["2017-09-01",150.54,151.54,150.11,150.55,168500.0],["2017-09-05",150.61,150.99,148.36,148.9,141000.0],["2017-09-06",149.72,149.73,147.69,148.62,123800.0],["2017-09-07",148.87,149.08,147.43,149.02,159600.0],["2017-09-08",148.37,151.21,147.83,151.03,151700.0],["2017-09-11",152.17,153.78,151.67,153.64,192600.0],["2017-09-12",153.91,154.92,153.48,154.61,187700.0],["2017-09-13",154.6,155.01,153.23,154.5,216100.0],["2017-09-14",154.39,155.24,153.99,154.7,188600.0],["2017-09-15",154.49,155.71,153.95,155.18,267900.0],["2017-09-18",155.78,158.33,155.62,158.25,177300.0],["2017-09-19",158.36,159.54,157.54,158.84,239900.0],["2017-09-20",158.95,160.46,158.15,160.2,165600.0],["2017-09-21",160.26,161.0,158.94,160.76,180600.0],["2017-09-22",160.87,161.58,160.28,161.03,110100.0],["2017-09-25",160.83,161.3,159.55,160.45,159800.0],["2017-09-26",160.8,160.8,159.16,159.31,128000.0],["2017-09-27",159.81,160.93,158.73,160.56,197700.0],["2017-09-28",160.24,160.5,158.53,159.48,230200.0],["2017-09-29",159.71,160.04,158.41,159.18,138600.0],["2017-10-02",159.73,163.07,159.73,163.07,147200.0],["2017-10-03",163.18,163.29,160.86,163.04,182000.0],["2017-10-04",163.15,163.86,161.72,162.56,118500.0],["2017-10-05",162.76,163.38,162.11,163.01,85100.0],["2017-10-06",162.8,163.22,161.84,163.02,99300.0],["2017-10-09",163.38,164.06,162.83,163.62,105500.0],["2017-10-10",164.32,164.66,163.56,164.44,95200.0],["2017-10-11",164.63,164.63,162.58,162.66,95000.0],["2017-10-12",162.77,165.0,162.31,164.99,105400.0],["2017-10-13",165.47,165.87,162.73,162.97,131800.0],["2017-10-16",163.23,164.29,161.79,161.95,179400.0],["2017-10-17",162.0,162.66,161.11,161.53,81300.0],["2017-10-18",161.94,163.4,161.43,163.06,88400.0],["2017-10-19",162.29,164.18,162.08,163.59,123800.0],["2017-10-20",163.53,165.66,162.13,165.42,67300.0],["2017-10-23",165.91,166.34,164.18,166.15,145900.0],["2017-10-24",166.56,167.69,166.21,167.62,89500.0],["2017-10-25",167.5,168.34,165.59,167.58,96900.0],["2017-10-26",168.03,168.92,166.49,167.49,80900.0],["2017-10-27",167.55,168.32,166.7,168.22,78100.0],["2017-10-30",167.76,168.94,167.31,168.88,111000.0],["2017-10-31",169.37,170.26,168.79,169.96,169200.0],["2017-11-01",170.9,171.0,168.6,169.86,164100.0],["2017-11-02",169.86,179.01,166.68,178.09,324800.0],["2017-11-03",178.21,182.88,177.37,182.4,229000.0],["2017-11-06",181.45,183.6,180.88,183.49,184600.0],["2017-11-07",182.27,184.63,182.2,184.25,210900.0],["2017-11-08",183.47,185.66,181.98,185.5,450300.0],["2017-11-09",183.95,185.1,179.46,180.33,146800.0],["2017-11-10",180.5,181.98,180.11,180.63,68000.0],["2017-11-13",180.07,180.38,178.31,179.37,136500.0],["2017-11-14",178.73,179.79,178.33,178.94,91000.0],["2017-11-15",178.36,179.14,177.33,178.42,90000.0],["2017-11-16",178.9,181.4,177.97,181.09,73300.0],["2017-11-17",180.48,181.8,179.43,179.5,89000.0],["2017-11-20",179.94,181.21,179.08,179.8,123200.0],["2017-11-21",180.83,185.04,180.37,185.0,116200.0],["2017-11-22",185.12,185.12,182.49,183.81,64800.0],["2017-11-24",184.15,185.24,182.46,185.14,95600.0],["2017-11-27",185.1,185.1,183.07,183.8,125800.0],["2017-11-28",184.37,185.35,183.52,185.3,106100.0],["2017-11-29",185.73,185.99,182.22,183.51,138300.0],["2017-11-30",184.3,186.54,183.49,186.24,114200.0],["2017-12-01",186.01,186.01,177.46,183.49,155700.0],["2017-12-04",185.0,186.06,181.66,181.92,113800.0],["2017-12-05",181.6,182.11,178.8,179.52,100500.0],["2017-12-06",179.26,182.82,179.26,180.41,88100.0],["2017-12-07",180.42,181.53,179.85,180.06,230200.0],["2017-12-08",180.79,181.5,179.81,180.58,182000.0],["2017-12-11",180.67,181.57,177.05,177.35,116500.0],["2017-12-12",176.92,179.04,176.58,178.39,201300.0],["2017-12-13",178.58,183.23,178.28,183.23,598600.0],["2017-12-14",183.52,185.38,179.71,180.93,187000.0],["2017-12-15",181.66,186.31,180.85,184.36,441100.0],["2017-12-18",185.9,185.95,182.68,183.09,149900.0],["2017-12-19",183.68,184.19,182.04,182.75,157800.0],["2017-12-20",183.84,184.71,181.47,181.78,156300.0],["2017-12-21",181.99,182.09,180.71,181.31,201800.0],["2017-12-22",181.86,182.31,180.51,181.24,142700.0],["2017-12-26",181.1,182.06,180.48,181.83,159500.0],["2017-12-27",181.78,183.94,181.63,183.86,168600.0],["2017-12-28",184.12,184.12,180.17,181.11,219300.0],["2017-12-29",181.77,182.45,180.84,181.15,243600.0],["2018-01-02",181.84,184.46,181.6,184.34,159500.0],["2018-01-03",184.37,185.56,183.04,184.09,108300.0],["2018-01-04",184.53,187.76,183.62,187.12,175500.0],["2018-01-05",187.33,188.62,185.36,186.31,80000.0],["2018-01-08",186.31,189.3,186.31,188.58,76900.0],["2018-01-09",188.88,189.87,188.16,188.89,113200.0],["2018-01-10",188.24,188.24,185.31,187.5,85000.0],["2018-01-11",188.08,189.63,187.48,188.7,222100.0],["2018-01-12",189.13,193.62,188.37,193.28,131400.0],["2018-01-16",194.39,196.71,192.69,193.08,167000.0],["2018-01-17",193.92,194.71,189.65,190.66,208400.0],["2018-01-18",190.64,192.83,189.58,190.63,126400.0],["2018-01-19",191.52,192.42,190.8,191.93,211700.0],["2018-01-22",191.04,193.07,189.62,191.04,97200.0],["2018-01-23",191.19,192.9,189.74,192.0,87200.0],["2018-01-24",192.75,195.07,191.24,194.81,120600.0],["2018-01-25",195.81,197.53,195.12,197.25,133900.0],["2018-01-26",197.94,199.04,196.65,198.89,109400.0],["2018-01-29",198.59,201.4,198.59,199.49,142200.0],["2018-01-30",198.45,199.31,192.0,194.43,220700.0],["2018-01-31",195.75,196.77,190.25,190.92,221000.0],["2018-02-01",191.97,195.25,190.14,192.0,404200.0],["2018-02-02",191.79,192.79,188.71,190.02,291800.0],["2018-02-05",188.0,189.16,177.69,181.38,419400.0],["2018-02-06",179.55,183.41,176.43,179.06,329200.0],["2018-02-07",178.58,183.7,178.19,181.09,200600.0],["2018-02-08",181.29,181.87,175.56,175.56,208200.0],["2018-02-09",177.81,180.23,172.8,179.02,176600.0],["2018-02-12",179.78,181.79,177.48,180.19,151100.0],["2018-02-13",179.49,182.56,179.49,182.25,175600.0],["2018-02-14",181.53,186.68,181.1,186.28,147600.0],["2018-02-15",187.75,191.97,187.09,191.91,193800.0],["2018-02-16",191.14,194.86,190.48,193.5,161200.0],["2018-02-20",192.56,196.66,192.06,194.59,167100.0],["2018-02-21",194.95,196.8,191.7,191.85,145200.0],["2018-02-22",192.94,192.94,188.69,188.86,157500.0],["2018-02-23",190.05,190.27,188.79,190.14,164900.0],["2018-02-26",191.25,191.96,189.14,191.19,80000.0],["2018-02-27",191.09,192.66,187.43,187.48,127200.0],["2018-02-28",188.25,190.29,185.73,185.95,119800.0],["2018-03-01",186.0,186.48,181.6,183.03,124200.0],["2018-03-02",182.28,185.25,179.51,184.88,125800.0],["2018-03-05",183.0,189.32,183.0,188.98,127300.0],["2018-03-06",189.79,190.71,187.52,189.64,127000.0],["2018-03-07",187.88,190.49,186.49,189.22,165200.0],["2018-03-08",190.03,191.34,187.5,190.83,91100.0],["2018-03-09",191.46,194.46,190.66,194.28,92500.0],["2018-03-12",194.0,194.88,191.3,192.93,124300.0],["2018-03-13",192.83,194.35,190.01,192.22,375800.0],["2018-03-14",193.14,193.19,188.31,189.58,226200.0],["2018-03-15",190.17,192.43,188.72,190.95,150300.0],["2018-03-16",191.18,192.73,189.17,190.55,330600.0],["2018-03-19",190.02,190.97,187.64,190.69,179000.0],["2018-03-20",190.65,193.99,190.65,192.5,102800.0],["2018-03-21",192.04,194.81,190.94,193.09,102200.0],["2018-03-22",191.23,192.73,185.29,186.13,128400.0],["2018-03-23",186.59,188.78,183.16,183.89,214600.0],["2018-03-26",186.9,190.61,184.86,190.01,164600.0],["2018-03-27",190.63,190.96,184.52,186.04,99900.0],["2018-03-28",186.04,186.17,181.76,183.59,216800.0],["2018-03-29",184.96,188.88,184.04,187.17,129700.0],["2018-04-02",186.79,187.39,181.02,183.53,104700.0],["2018-04-03",184.3,186.7,183.09,185.73,233000.0],["2018-04-04",183.62,187.25,181.01,186.61,191400.0],["2018-04-05",187.93,191.22,187.93,190.46,113800.0],["2018-04-06",188.94,190.69,184.01,185.57,138000.0],["2018-04-09",187.15,187.98,185.9,186.14,132700.0],["2018-04-10",188.8,190.57,187.6,189.57,115100.0],["2018-04-11",188.41,191.73,187.06,190.25,133200.0],["2018-04-12",191.06,194.84,191.06,194.14,109100.0],["2018-04-13",195.5,196.41,191.72,193.46,135600.0],["2018-04-16",196.05,197.55,194.55,196.97,108800.0],["2018-04-17",197.99,199.17,196.0,197.17,143900.0],["2018-04-18",197.77,198.13,196.23,196.4,191800.0],["2018-04-19",196.56,198.78,195.16,198.42,121400.0],["2018-04-20",198.9,199.94,196.84,198.34,99000.0],["2018-04-23",199.0,199.44,197.43,198.87,108600.0],["2018-04-24",199.7,200.71,192.1,194.96,150500.0],["2018-04-25",194.6,195.08,191.34,193.39,161100.0],["2018-04-26",194.09,194.8,191.4,193.1,106200.0],["2018-04-27",192.58,192.58,189.4,190.42,113500.0],["2018-04-30",190.88,192.66,186.94,187.09,119700.0],["2018-05-01",186.97,186.97,177.68,180.65,346900.0],["2018-05-02",180.88,183.58,179.51,179.99,272600.0],["2018-05-03",181.73,185.17,180.12,183.58,225700.0],["2018-05-04",183.43,194.48,182.84,193.14,266800.0],["2018-05-07",193.14,195.64,193.14,195.22,172000.0],["2018-05-08",193.99,198.22,193.99,197.01,167300.0],["2018-05-09",198.46,198.84,196.78,197.91,277800.0],["2018-05-10",197.5,199.55,197.11,198.99,156400.0],["2018-05-11",198.81,199.78,196.83,198.27,96900.0],["2018-05-14",198.48,199.85,195.59,196.72,141500.0],["2018-05-15",195.54,198.06,195.01,195.62,140400.0],["2018-05-16",195.6,197.27,195.2,195.89,122500.0],["2018-05-17",195.7,198.0,195.57,196.69,128200.0],["2018-05-18",197.08,198.84,196.15,197.85,145700.0],["2018-05-21",199.25,202.63,199.02,199.78,192400.0],["2018-05-22",199.75,200.4,196.39,196.59,96600.0],["2018-05-23",195.41,199.41,195.41,199.19,88700.0],["2018-05-24",199.0,201.64,197.48,201.49,171200.0],["2018-05-25",201.0,201.74,198.04,198.94,115600.0],["2018-05-29",197.64,198.99,196.17,198.01,107800.0],["2018-05-30",199.0,204.67,198.86,204.05,260200.0],["2018-05-31",203.25,204.52,200.96,201.46,162500.0],["2018-06-01",203.62,207.03,201.42,205.6,156900.0],["2018-06-04",205.8,206.05,202.56,205.29,124000.0],["2018-06-05",205.18,208.74,204.74,208.46,173600.0],["2018-06-06",209.35,210.47,206.6,210.33,120300.0],["2018-06-07",210.35,211.54,208.01,210.54,99100.0],["2018-06-08",210.19,213.94,210.12,213.77,164500.0],["2018-06-11",213.53,214.32,209.63,209.87,205800.0],["2018-06-12",210.44,211.39,207.59,208.9,130100.0],["2018-06-13",209.0,209.9,207.64,208.22,188800.0],["2018-06-14",208.84,208.84,205.2,206.75,115800.0],["2018-06-15",205.58,205.98,203.49,204.88,267600.0],["2018-06-18",204.09,205.96,203.93,204.98,98100.0],["2018-06-19",202.64,203.25,199.07,201.51,176800.0],["2018-06-20",202.22,202.83,200.31,201.45,98400.0],["2018-06-21",201.37,201.37,198.12,199.27,100500.0],["2018-06-22",200.98,202.22,199.26,202.03,182700.0],["2018-06-25",201.32,203.21,196.51,197.46,127100.0],["2018-06-26",197.39,201.45,197.24,199.77,144700.0],["2018-06-27",200.46,202.41,197.4,197.5,153500.0],["2018-06-28",197.28,200.27,194.8,198.9,134800.0],["2018-06-29",199.59,202.74,198.83,199.06,120400.0],["2018-07-02",197.16,200.31,196.79,200.16,150800.0],["2018-07-03",200.9,202.45,199.94,200.39,62400.0],["2018-07-05",201.82,201.82,198.65,200.46,123500.0],["2018-07-06",200.32,202.07,199.11,200.53,99700.0],["2018-07-09",201.7,204.87,200.82,204.58,68900.0],["2018-07-10",204.36,205.9,202.24,203.82,233700.0],["2018-07-11",201.82,202.78,199.53,200.24,151400.0],["2018-07-12",202.14,205.29,201.04,204.97,92000.0],["2018-07-13",204.64,208.13,204.64,207.76,129400.0],["2018-07-16",208.13,209.22,207.29,208.1,124500.0],["2018-07-17",208.08,211.0,207.55,209.48,134900.0],["2018-07-18",209.85,210.79,208.27,210.23,169300.0],["2018-07-19",209.18,211.49,208.95,210.96,109200.0],["2018-07-20",211.1,213.4,210.41,212.56,77200.0],["2018-07-23",212.02,212.66,208.52,208.91,173600.0],["2018-07-24",210.53,212.35,208.95,211.15,100500.0],["2018-07-25",210.05,214.98,209.0,214.65,116400.0],["2018-07-26",214.89,220.24,213.13,218.23,167100.0],["2018-07-27",218.53,218.73,215.98,217.57,117400.0],["2018-07-30",217.9,218.64,215.79,216.25,156100.0],["2018-07-31",216.96,220.68,216.84,219.42,153300.0],["2018-08-01",219.09,220.85,216.19,218.88,177000.0],["2018-08-02",226.04,230.98,224.55,226.78,384100.0],["2018-08-03",226.76,230.3,226.5,228.0,201600.0],["2018-08-06",228.95,229.25,223.68,226.36,201800.0],["2018-08-07",227.26,232.01,227.26,231.48,260600.0],["2018-08-08",231.59,233.92,230.22,232.63,183900.0],["2018-08-09",233.17,235.6,231.56,232.0,268800.0],["2018-08-10",230.98,233.39,229.91,231.45,86900.0],["2018-08-13",231.93,232.4,228.76,231.01,94700.0],["2018-08-14",231.98,233.7,230.7,232.95,77100.0],["2018-08-15",231.69,231.69,226.88,229.82,75700.0],["2018-08-16",231.24,233.21,231.24,232.83,131600.0],["2018-08-17",232.37,234.47,230.01,234.0,72800.0],["2018-08-20",234.77,235.0,232.99,233.94,102100.0],["2018-08-21",234.5,235.9,234.47,235.67,184000.0],["2018-08-22",235.64,235.64,233.33,233.43,78400.0],["2018-08-23",233.26,234.43,231.38,231.98,237900.0],["2018-08-24",232.98,234.15,232.17,232.88,103900.0],["2018-08-27",234.16,236.91,234.16,235.55,131000.0],["2018-08-28",237.27,238.14,235.07,237.1,156500.0],["2018-08-29",237.72,238.78,235.86,237.82,67700.0],["2018-08-30",237.44,237.93,235.04,236.19,142400.0],["2018-08-31",234.99,237.9,234.99,237.26,112500.0],["2018-09-04",236.57,240.83,235.15,239.57,82500.0],["2018-09-05",238.78,241.8,238.7,241.6,140800.0],["2018-09-06",242.13,243.94,241.54,242.59,80300.0],["2018-09-07",241.88,243.34,240.48,241.73,74300.0],["2018-09-10",242.71,244.66,242.67,242.84,83700.0],["2018-09-11",242.22,244.48,241.0,243.05,83500.0],["2018-09-12",242.85,244.05,240.97,243.22,97700.0],["2018-09-13",243.95,247.33,242.96,244.01,126700.0],["2018-09-14",244.07,248.0,244.07,247.55,139000.0],["2018-09-17",247.53,247.98,245.04,247.64,130700.0],["2018-09-18",248.05,250.87,247.27,247.77,195700.0],["2018-09-19",248.3,249.62,244.55,245.69,146400.0],["2018-09-20",246.98,247.44,244.83,246.17,181600.0],["2018-09-21",246.97,250.26,246.58,247.4,349700.0],["2018-09-24",247.4,247.4,243.04,243.77,121600.0],["2018-09-25",244.53,246.38,243.75,244.9,175400.0],["2018-09-26",245.25,245.42,242.75,243.2,128600.0],["2018-09-27",244.15,245.48,243.28,244.29,135500.0],["2018-09-28",244.15,247.19,243.86,246.68,213800.0],["2018-10-01",248.61,249.09,244.83,245.66,143300.0],["2018-10-02",245.3,248.59,240.9,242.75,133600.0],["2018-10-03",243.43,246.54,241.88,245.5,123800.0],["2018-10-04",245.24,246.48,240.52,242.73,102700.0],["2018-10-05",242.45,243.36,237.12,238.67,90400.0],["2018-10-08",237.57,240.33,235.19,238.34,135600.0],["2018-10-09",237.47,239.75,236.05,237.44,96700.0],["2018-10-10",236.97,236.97,224.72,225.38,193000.0],["2018-10-11",223.72,228.35,218.86,219.86,180700.0],["2018-10-12",223.38,224.59,217.3,221.55,169500.0],["2018-10-15",221.72,223.43,220.38,220.95,178600.0],["2018-10-16",221.1,227.93,220.0,227.7,260900.0],["2018-10-17",227.29,228.1,224.18,226.85,185200.0],["2018-10-18",226.4,226.4,222.76,225.53,154300.0],["2018-10-19",226.9,227.08,223.2,223.53,154900.0],["2018-10-22",224.34,226.77,221.74,225.96,123400.0],["2018-10-23",222.22,223.18,219.42,221.29,149100.0],["2018-10-24",221.0,227.99,212.77,219.97,214000.0],["2018-10-25",222.62,222.62,215.06,216.79,176900.0],["2018-10-26",213.83,218.5,211.58,216.06,149100.0],["2018-10-29",219.36,221.4,211.59,214.95,217000.0],["2018-10-30",215.3,217.28,212.39,214.9,163200.0],["2018-10-31",216.52,223.19,215.5,221.28,230000.0],["2018-11-01",223.7,227.82,221.57,227.14,134300.0],["2018-11-02",229.0,231.38,226.15,227.06,107700.0],["2018-11-05",227.42,228.85,224.34,226.53,124900.0],["2018-11-06",226.16,231.02,225.37,230.37,70800.0],["2018-11-07",232.13,235.16,229.66,235.09,100900.0],["2018-11-08",234.88,234.97,229.75,230.28,211700.0],["2018-11-09",229.64,230.0,224.98,225.92,125200.0],["2018-11-12",226.41,226.62,219.22,220.08,150300.0],["2018-11-13",220.52,223.08,219.04,221.07,123400.0],["2018-11-14",223.6,224.65,219.3,220.02,140800.0],["2018-11-15",219.54,228.61,217.52,226.87,126100.0],["2018-11-16",224.69,228.46,224.28,227.92,101100.0],["2018-11-19",227.34,228.27,216.79,217.27,109000.0],["2018-11-20",213.42,216.56,212.03,212.47,108400.0],["2018-11-21",213.66,216.75,211.51,214.93,79700.0],["2018-11-23",212.9,217.92,212.9,216.01,33900.0],["2018-11-26",218.33,219.07,215.68,217.5,75800.0],["2018-11-27",216.41,216.41,212.65,214.73,79400.0],["2018-11-28",214.97,221.17,214.05,221.14,90700.0],["2018-11-29",220.77,223.95,219.46,221.69,90100.0],["2018-11-30",222.29,224.86,220.53,224.58,152200.0],["2018-12-03",228.56,234.6,225.13,227.71,158700.0],["2018-12-04",228.0,228.0,214.05,215.15,146800.0],["2018-12-06",210.01,213.58,203.37,208.67,289500.0],["2018-12-07",206.56,212.15,202.64,204.02,184900.0],["2018-12-10",202.78,206.6,201.48,203.84,159800.0],["2018-12-11",207.53,208.84,199.01,201.21,153900.0],["2018-12-12",205.38,207.85,203.44,205.99,137500.0],["2018-12-13",206.47,207.2,203.31,204.1,118900.0],["2018-12-14",202.33,208.75,201.18,205.31,177000.0],["2018-12-17",205.06,206.59,199.74,200.24,102800.0],["2018-12-18",202.41,205.66,201.52,203.11,120700.0],["2018-12-19",203.51,206.25,195.64,198.28,118800.0],["2018-12-20",197.02,198.87,192.64,196.15,233600.0],["2018-12-21",196.43,199.11,193.98,196.33,648100.0],["2018-12-24",194.96,194.96,190.71,191.22,143200.0],["2018-12-26",191.89,198.14,189.35,197.95,92100.0],["2018-12-27",194.4,202.36,193.73,202.36,165500.0],["2018-12-28",203.49,205.94,200.48,202.77,114700.0],["2018-12-31",204.8,207.07,203.7,207.07,162200.0],["2019-01-02",205.0,206.79,202.9,205.79,149000.0],["2019-01-03",204.15,204.73,198.15,200.06,123900.0],["2019-01-04",203.33,207.55,202.65,205.81,137300.0],["2019-01-07",206.5,209.93,204.31,208.48,186200.0],["2019-01-08",211.57,213.16,209.66,212.04,120000.0],["2019-01-09",213.42,214.94,211.54,214.04,123500.0],["2019-01-10",213.72,216.69,211.5,216.47,97500.0],["2019-01-11",215.45,217.11,211.87,217.11,93900.0],["2019-01-14",214.07,217.38,213.16,216.02,67800.0],["2019-01-15",216.92,217.59,213.98,216.46,103600.0],["2019-01-16",216.65,219.44,215.22,219.03,126800.0],["2019-01-17",218.64,224.52,218.22,220.75,202200.0],["2019-01-18",223.04,225.88,219.79,225.14,131500.0],["2019-01-22",223.07,223.36,216.21,217.39,157900.0],["2019-01-23",220.2,221.21,212.37,220.42,190500.0],["2019-01-24",221.59,227.31,216.2,227.06,167000.0],["2019-01-25",227.85,227.85,220.85,221.26,238000.0],["2019-01-28",218.18,220.77,216.52,219.83,248500.0],["2019-01-29",219.99,222.68,219.2,221.98,205400.0],["2019-01-30",223.48,223.98,218.21,221.95,167600.0],["2019-01-31",221.61,225.72,221.15,224.22,183300.0],["2019-02-01",224.99,227.98,222.44,223.14,139900.0],["2019-02-04",223.7,225.61,222.01,225.61,94600.0],["2019-02-05",226.0,227.16,224.89,226.88,110500.0],["2019-02-06",226.46,227.9,225.69,226.87,65700.0],["2019-02-07",225.93,227.39,222.8,227.12,127100.0],["2019-02-08",225.38,229.41,225.38,228.69,143400.0],["2019-02-11",229.45,230.52,227.93,229.77,128900.0],["2019-02-12",231.24,233.38,230.8,232.22,128900.0],["2019-02-13",232.84,232.84,229.97,231.35,107700.0],["2019-02-14",229.06,233.48,229.06,232.44,106900.0],["2019-02-15",233.68,236.58,232.58,236.38,95900.0],["2019-02-19",234.84,236.0,234.37,235.45,90900.0],["2019-02-20",236.23,236.23,232.82,235.84,127700.0],["2019-02-21",235.28,235.28,231.82,233.29,100000.0],["2019-02-22",234.15,235.74,232.96,235.55,132500.0],["2019-02-25",237.51,237.78,233.94,235.36,123100.0],["2019-02-26",235.75,236.9,233.88,235.15,156600.0],["2019-02-27",234.89,237.63,234.61,237.0,131800.0],["2019-02-28",237.25,238.24,234.79,236.04,180500.0],["2019-03-01",237.31,237.94,234.72,235.8,143000.0],["2019-03-04",236.31,237.17,233.54,235.86,119600.0],["2019-03-05",236.08,236.08,232.22,232.39,82900.0],["2019-03-06",232.97,233.3,230.27,231.7,79600.0],["2019-03-07",231.57,231.57,228.03,230.58,112800.0],["2019-03-08",228.14,229.83,228.14,229.37,65600.0],["2019-03-11",228.91,228.91,224.87,227.26,236300.0],["2019-03-12",227.0,228.84,224.84,228.08,158100.0],["2019-03-13",229.04,232.17,229.03,229.59,195400.0],["2019-03-14",230.12,230.3,227.06,227.4,172600.0],["2019-03-15",227.85,230.02,227.21,228.25,443900.0],["2019-03-18",228.3,235.0,228.3,234.7,287000.0],["2019-03-19",235.05,235.71,232.18,232.72,151200.0],["2019-03-20",231.45,236.29,231.26,233.38,132700.0],["2019-03-21",232.79,237.45,232.79,237.05,134300.0],["2019-03-22",235.85,235.85,227.37,227.61,113500.0],["2019-03-25",226.66,231.08,225.44,229.23,223600.0],["2019-03-26",231.8,234.79,228.59,231.35,184600.0],["2019-03-27",231.09,232.92,227.22,229.85,130200.0],["2019-03-28",230.73,233.72,228.25,233.58,110500.0],["2019-03-29",234.93,237.65,234.09,237.01,254800.0],["2019-04-01",238.75,241.69,238.3,240.21,130500.0],["2019-04-02",242.0,242.41,239.13,240.78,140200.0],["2019-04-03",242.0,243.56,241.22,243.18,201400.0],["2019-04-04",243.95,247.25,242.56,244.33,271300.0],["2019-04-05",244.87,246.17,243.31,244.63,138900.0],["2019-04-08",243.71,248.52,241.18,247.59,222700.0],["2019-04-09",245.79,247.01,244.81,245.56,146700.0],["2019-04-10",245.83,247.65,244.17,247.02,100900.0],["2019-04-11",247.29,250.97,246.89,249.91,148500.0],["2019-04-12",251.01,252.29,250.55,251.79,147200.0],["2019-04-15",252.18,252.96,249.68,252.71,147700.0],["2019-04-16",253.72,254.84,252.71,253.29,127900.0],["2019-04-17",254.69,254.69,250.01,251.46,205800.0],["2019-04-18",255.0,255.0,250.66,252.43,180100.0],["2019-04-22",250.85,254.1,250.1,250.16,196900.0],["2019-04-23",250.79,253.78,250.79,252.72,500100.0],["2019-04-24",255.25,260.99,249.72,249.72,615800.0],["2019-04-25",249.03,249.75,245.7,247.73,285500.0],["2019-04-26",247.0,248.81,245.84,248.55,335400.0],["2019-04-29",249.0,252.0,247.91,250.91,283700.0],["2019-04-30",251.24,251.33,247.59,248.51,205400.0],["2019-05-01",249.39,249.69,245.36,245.36,203600.0],["2019-05-02",245.21,246.2,242.74,244.38,271700.0],["2019-05-03",247.73,249.67,245.15,249.13,158500.0],["2019-05-06",244.78,250.75,244.14,250.06,254100.0],["2019-05-07",247.5,250.96,246.95,250.34,290800.0],["2019-05-08",250.17,252.37,249.29,249.87,255500.0],["2019-05-09",247.95,249.83,244.54,247.88,112000.0],["2019-05-10",246.97,248.72,242.89,248.09,152100.0],["2019-05-13",243.03,244.05,239.41,241.08,258500.0],["2019-05-14",241.34,242.13,236.61,236.94,405700.0],["2019-05-15",235.44,240.47,234.26,239.0,147900.0],["2019-05-16",239.85,242.44,239.24,241.53,210200.0],["2019-05-17",240.05,243.54,239.79,240.67,188000.0],["2019-05-20",239.67,242.9,239.01,241.76,233900.0],["2019-05-21",243.44,247.11,243.03,246.61,188300.0],["2019-05-22",245.97,246.56,244.51,246.01,123500.0],["2019-05-23",242.87,244.83,236.64,237.74,154400.0],["2019-05-24",239.65,241.77,238.41,239.74,137600.0],["2019-05-28",240.57,242.41,236.33,236.6,146900.0],["2019-05-29",235.06,238.02,234.29,235.6,112300.0],["2019-05-30",235.88,238.98,235.88,236.95,89200.0],["2019-05-31",234.26,236.7,232.61,235.8,131500.0],["2019-06-03",235.06,238.81,233.67,236.06,154200.0],["2019-06-04",237.71,244.45,237.71,244.15,140500.0],["2019-06-05",244.78,250.92,244.01,250.63,154600.0],["2019-06-06",250.63,254.38,250.63,251.93,161300.0],["2019-06-07",253.4,256.45,250.85,251.56,217300.0],["2019-06-10",253.17,255.74,252.49,253.22,121000.0],["2019-06-11",256.29,256.29,249.34,251.24,130100.0],["2019-06-12",252.04,253.29,248.83,253.29,102900.0],["2019-06-13",254.5,255.74,249.43,254.75,119900.0],["2019-06-14",255.06,255.24,253.19,254.72,94200.0],["2019-06-17",255.0,257.75,253.62,254.84,157100.0],["2019-06-18",255.55,259.53,255.55,257.45,129100.0],["2019-06-19",257.5,262.38,256.85,261.47,186800.0],["2019-06-20",264.37,268.12,263.61,267.56,259400.0],["2019-06-21",268.1,269.35,264.61,264.76,529700.0],["2019-06-24",265.43,268.54,264.92,266.28,286600.0],["2019-06-25",266.3,267.48,264.14,265.97,242900.0],["2019-06-26",267.37,267.62,264.83,265.55,202100.0],["2019-06-27",265.73,268.3,262.86,267.65,190200.0],["2019-06-28",268.42,273.87,267.4,273.87,353300.0],["2019-07-01",276.12,277.47,273.74,275.74,252400.0],["2019-07-02",276.1,278.74,274.86,277.7,233600.0],["2019-07-03",278.35,279.15,277.02,277.95,69300.0],["2019-07-05",276.55,278.19,274.76,277.21,135000.0],["2019-07-08",275.62,276.79,273.54,274.47,168500.0],["2019-07-09",273.79,274.81,271.09,274.78,138100.0],["2019-07-10",276.09,277.63,271.28,271.85,137600.0],["2019-07-11",272.48,273.61,270.23,272.3,162200.0],["2019-07-12",272.9,278.39,272.34,278.05,185800.0],["2019-07-15",279.61,279.96,277.48,278.5,180100.0],["2019-07-16",278.32,281.27,277.9,280.5,129900.0],["2019-07-17",278.59,280.96,276.2,276.3,136200.0],["2019-07-18",276.11,277.84,275.04,276.47,123600.0],["2019-07-19",277.46,280.55,276.77,278.09,145500.0],["2019-07-22",278.87,281.34,277.57,280.59,129200.0],["2019-07-23",281.64,283.51,280.28,281.99,211700.0],["2019-07-24",294.25,306.46,292.99,299.64,405200.0],["2019-07-25",299.64,300.33,295.27,296.26,200000.0],["2019-07-26",295.47,297.11,292.25,296.18,193800.0],["2019-07-29",295.21,295.21,290.01,294.36,154800.0],["2019-07-30",292.8,295.32,291.0,295.14,141100.0],["2019-07-31",294.09,297.75,290.09,291.28,150100.0],["2019-08-01",291.0,295.0,286.71,288.65,155900.0],["2019-08-02",287.51,289.37,284.47,289.12,129500.0],["2019-08-05",282.34,286.54,278.69,282.07,126800.0],["2019-08-06",284.6,289.58,284.49,289.02,158900.0],["2019-08-07",287.3,295.41,284.42,293.2,229700.0],["2019-08-08",294.82,299.87,294.82,299.0,220100.0],["2019-08-09",297.5,298.49,294.0,296.58,103900.0],["2019-08-12",295.21,297.95,291.58,293.27,51100.0],["2019-08-13",292.97,299.16,292.97,296.77,159000.0],["2019-08-14",291.84,294.8,287.49,289.91,170300.0],["2019-08-15",291.05,296.33,289.79,294.81,210300.0],["2019-08-16",298.01,301.46,295.77,300.85,256500.0],["2019-08-19",304.86,304.9,289.79,303.37,168600.0],["2019-08-20",301.4,304.27,299.34,303.25,140400.0],["2019-08-21",304.87,307.52,304.42,305.64,199100.0],["2019-08-22",306.92,308.56,305.44,307.82,123700.0],["2019-08-23",307.04,310.43,301.67,302.68,166400.0],["2019-08-26",303.77,306.91,301.69,306.75,186300.0],["2019-08-27",308.91,309.01,301.0,306.19,216000.0],["2019-08-28",304.43,309.81,304.3,308.55,124500.0],["2019-08-29",312.01,313.21,309.04,310.85,160300.0],["2019-08-30",313.04,313.04,307.51,308.59,220800.0],["2019-09-03",307.03,313.19,305.04,309.28,204500.0],["2019-09-04",312.0,316.47,309.38,315.84,207600.0],["2019-09-05",318.99,323.1,314.95,315.98,187900.0],["2019-09-06",316.35,320.0,315.17,318.02,230200.0],["2019-09-09",318.54,319.43,310.03,311.88,228100.0],["2019-09-10",309.9,309.9,300.23,305.58,323300.0],["2019-09-11",305.97,308.75,302.4,307.86,222900.0],["2019-09-12",310.58,314.37,306.46,312.17,203800.0],["2019-09-13",313.15,315.61,311.69,314.76,160400.0],["2019-09-16",314.56,320.39,313.2,319.17,211700.0],["2019-09-17",318.0,321.75,315.61,321.56,185600.0],["2019-09-18",321.94,324.51,316.64,321.67,207300.0],["2019-09-19",322.71,323.71,319.42,319.81,263400.0],["2019-09-20",320.86,321.05,316.6,318.8,379000.0],["2019-09-23",317.38,320.37,316.46,316.6,183800.0],["2019-09-24",318.45,320.39,313.73,315.1,223200.0],["2019-09-25",315.05,321.63,312.11,320.0,175700.0],["2019-09-26",320.56,322.45,318.97,318.97,143200.0],["2019-09-27",321.2,321.27,317.3,320.89,228200.0],["2019-09-30",321.76,322.84,318.56,321.99,231700.0],["2019-10-01",323.0,325.63,316.77,317.04,319400.0],["2019-10-02",315.0,317.04,310.79,315.5,183600.0],["2019-10-03",315.36,315.36,311.0,312.9,389000.0],["2019-10-04",315.0,319.37,313.5,318.4,232500.0],["2019-10-07",317.42,319.94,316.29,317.34,302600.0],["2019-10-08",313.99,316.82,311.56,314.0,300300.0],["2019-10-09",316.99,321.82,314.8,320.68,289500.0],["2019-10-10",319.7,326.65,319.21,325.75,283700.0],["2019-10-11",329.2,329.2,321.47,322.0,271200.0],["2019-10-14",322.44,325.47,321.06,324.59,208400.0],["2019-10-15",324.71,327.72,324.2,326.14,201000.0],["2019-10-16",325.78,326.18,321.67,321.86,175500.0],["2019-10-17",323.32,323.95,320.42,321.11,242800.0],["2019-10-18",321.11,321.29,318.41,319.92,219800.0],["2019-10-21",321.29,322.08,318.05,321.93,159600.0],["2019-10-22",320.63,322.35,310.96,311.65,326700.0],["2019-10-23",321.5,330.67,315.27,327.06,622500.0],["2019-10-24",329.79,336.52,325.87,333.58,273200.0],["2019-10-25",333.14,333.37,326.7,327.04,203800.0],["2019-10-28",327.24,330.74,327.24,328.44,176200.0],["2019-10-29",327.74,331.74,327.63,329.6,145200.0],["2019-10-30",329.76,336.28,328.49,336.07,238900.0],["2019-10-31",335.42,335.42,328.02,329.6,186300.0],["2019-11-01",330.7,336.5,330.7,336.15,196100.0],["2019-11-04",338.16,338.42,334.06,336.16,168400.0],["2019-11-05",336.45,337.77,332.21,337.05,180000.0],["2019-11-06",338.4,340.57,336.95,339.43,243800.0],["2019-11-07",342.14,344.05,336.72,337.85,263700.0],["2019-11-08",336.25,344.32,335.07,340.81,383600.0],["2019-11-11",339.88,344.59,339.57,342.43,302300.0],["2019-11-12",342.54,347.02,341.74,342.67,197800.0],["2019-11-13",342.36,345.74,342.13,343.34,227200.0],["2019-11-14",343.55,345.67,341.52,343.2,191700.0],["2019-11-15",345.31,348.59,344.03,344.47,276000.0],["2019-11-18",344.75,346.24,343.31,345.67,213900.0],["2019-11-19",346.1,351.4,346.08,346.27,374300.0],["2019-11-20",346.69,350.25,343.99,346.46,459800.0],["2019-11-21",345.77,347.4,341.07,346.32,293100.0],["2019-11-22",347.89,350.73,343.47,349.76,359900.0],["2019-11-25",351.0,351.53,340.67,340.88,301200.0],["2019-11-26",341.49,347.03,340.33,341.76,1935600.0],["2019-11-27",343.44,346.58,341.42,346.48,312200.0],["2019-11-29",345.0,347.19,341.46,341.99,93300.0],["2019-12-02",342.71,344.29,340.34,340.36,387000.0],["2019-12-03",337.89,341.53,336.72,340.89,362000.0],["2019-12-04",342.0,346.48,342.0,343.58,276800.0],["2019-12-05",344.16,346.29,342.69,345.22,192800.0],["2019-12-06",348.0,350.59,346.3,347.29,204700.0],["2019-12-09",347.3,347.85,342.33,342.39,203600.0],["2019-12-10",343.86,347.08,343.16,344.89,293000.0],["2019-12-11",345.19,348.9,343.84,348.65,213600.0],["2019-12-12",348.08,350.08,346.54,348.31,176000.0],["2019-12-13",347.27,349.8,345.32,347.71,235000.0],["2019-12-16",348.51,348.82,346.0,347.21,306800.0],["2019-12-17",348.6,349.04,343.5,344.3,264600.0],["2019-12-18",344.73,344.73,335.76,337.62,346700.0],["2019-12-19",337.54,341.18,337.54,339.89,325500.0],["2019-12-20",341.51,342.55,337.79,342.28,655200.0],["2019-12-23",345.33,348.67,344.45,347.64,262600.0],["2019-12-24",348.01,348.01,344.15,345.58,93600.0],["2019-12-26",346.3,348.33,345.02,346.43,101000.0],["2019-12-27",346.96,349.61,345.08,347.82,110100.0],["2019-12-30",348.31,350.08,346.08,348.37,145200.0],["2019-12-31",348.0,349.92,345.85,346.54,181200.0],["2020-01-02",348.77,357.69,348.21,357.49,193800.0],["2020-01-03",353.8,361.73,353.8,360.05,202500.0],["2020-01-06",359.37,363.41,357.73,358.63,222400.0],["2020-01-07",358.01,362.43,356.7,361.09,263100.0],["2020-01-08",362.58,364.97,360.13,361.55,242600.0],["2020-01-09",363.86,368.2,362.64,366.1,186400.0],["2020-01-10",367.54,368.17,362.52,365.55,140400.0],["2020-01-13",367.33,371.13,366.38,369.88,170400.0],["2020-01-14",370.36,373.38,367.45,370.44,182100.0],["2020-01-15",370.04,377.21,370.04,375.01,216800.0],["2020-01-16",376.7,379.06,374.01,377.54,172700.0],["2020-01-17",378.94,380.45,375.87,376.88,265400.0],["2020-01-21",377.66,384.74,377.53,383.33,448300.0],["2020-01-22",389.06,398.99,373.74,375.38,753700.0],["2020-01-23",370.53,379.22,367.1,368.13,487500.0],["2020-01-24",368.2,369.75,360.21,361.87,364100.0],["2020-01-27",353.36,373.93,352.29,370.41,364000.0],["2020-01-28",372.1,381.42,370.44,380.53,297200.0],["2020-01-29",381.48,382.65,375.38,376.17,189000.0],["2020-01-30",374.05,379.95,370.58,373.99,200000.0],["2020-01-31",372.67,374.41,364.0,365.06,202300.0],["2020-02-03",367.37,371.86,366.96,369.34,166900.0],["2020-02-04",371.88,378.88,371.88,378.0,196600.0],["2020-02-05",380.87,380.87,374.83,379.82,127800.0],["2020-02-06",381.49,383.29,377.01,380.82,90800.0],["2020-02-07",380.34,385.85,378.09,384.24,146800.0],["2020-02-10",383.77,385.06,380.38,382.41,135600.0],["2020-02-11",385.1,389.29,382.41,386.94,174700.0],["2020-02-12",388.0,390.82,384.36,385.56,133100.0],["2020-02-13",385.18,394.4,385.18,392.02,189300.0],["2020-02-14",393.48,396.56,388.61,389.48,118000.0],["2020-02-18",389.89,392.12,387.87,388.6,108200.0],["2020-02-19",390.61,396.6,389.89,394.06,158800.0],["2020-02-20",392.86,395.92,383.3,392.15,147200.0],["2020-02-21",391.11,391.11,384.03,385.66,287300.0],["2020-02-24",379.71,380.8,369.7,370.06,292300.0],["2020-02-25",370.78,373.51,356.23,357.84,249000.0],["2020-02-26",358.03,366.0,354.7,355.16,186100.0],["2020-02-27",350.14,351.9,339.12,339.17,243200.0],["2020-02-28",328.54,339.34,318.14,337.32,451900.0],["2020-03-02",337.32,346.95,331.33,345.9,300200.0],["2020-03-03",347.01,359.65,344.32,353.43,353100.0],["2020-03-04",359.46,366.07,355.23,365.78,226000.0],["2020-03-05",357.99,367.25,350.67,361.03,353500.0],["2020-03-06",347.42,349.93,332.14,337.62,252800.0],["2020-03-09",308.49,322.01,303.76,303.89,328000.0],["2020-03-10",311.69,316.31,298.89,315.81,343500.0],["2020-03-11",304.82,311.21,295.3,299.83,283300.0],["2020-03-12",280.68,280.68,260.19,274.25,457000.0],["2020-03-13",290.47,292.61,264.57,292.34,260300.0],["2020-03-16",288.71,288.71,250.21,254.87,349000.0],["2020-03-17",257.58,267.33,243.67,260.89,456700.0],["2020-03-18",239.81,242.78,195.34,201.18,325000.0],["2020-03-19",199.16,228.26,196.0,226.24,344200.0],["2020-03-20",226.72,247.23,226.5,233.66,1138100.0],["2020-03-23",231.08,237.96,222.76,234.4,389800.0],["2020-03-24",246.56,266.73,246.56,265.62,451800.0],["2020-03-25",269.45,301.31,266.98,286.79,474700.0],["2020-03-26",292.23,305.53,290.06,305.53,353500.0],["2020-03-27",293.54,297.64,279.33,282.23,335200.0],["2020-03-30",282.45,296.19,278.97,295.38,218300.0],["2020-03-31",293.22,301.37,293.22,297.27,389600.0],["2020-04-01",285.02,292.03,273.39,277.11,298400.0],["2020-04-02",273.54,293.65,270.1,292.47,249700.0],["2020-04-03",290.11,296.24,285.74,288.73,346400.0],["2020-04-06",303.0,311.94,300.13,308.39,261100.0],["2020-04-07",320.74,333.16,314.57,315.12,296300.0],["2020-04-08",320.35,332.26,319.15,329.81,224700.0],["2020-04-09",338.43,342.94,322.91,327.92,267600.0],["2020-04-13",326.8,326.8,311.87,319.08,155200.0],["2020-04-14",327.99,328.69,320.24,324.43,282400.0],["2020-04-15",315.79,317.75,307.2,313.25,246900.0],["2020-04-16",314.11,314.11,302.42,305.77,383300.0],["2020-04-17",316.86,321.02,313.22,318.08,536600.0],["2020-04-20",311.04,323.06,308.83,317.69,246300.0],["2020-04-21",311.53,313.65,302.45,304.8,156700.0],["2020-04-22",312.62,322.92,310.72,311.17,282300.0],["2020-04-23",312.0,324.65,312.0,314.55,178900.0],["2020-04-24",316.25,317.0,303.73,316.04,199800.0],["2020-04-27",317.02,321.08,312.71,319.94,179500.0],["2020-04-28",325.0,331.9,322.09,325.9,155400.0],["2020-04-29",330.0,341.97,330.0,338.61,224500.0],["2020-04-30",332.7,332.7,325.66,325.67,288300.0],["2020-05-01",323.54,324.68,314.73,319.83,183300.0],["2020-05-04",313.37,319.8,310.77,317.95,178800.0],["2020-05-05",321.42,325.12,318.7,319.17,156900.0],["2020-05-06",320.75,322.24,314.43,316.87,136900.0],["2020-05-07",322.96,324.96,317.9,320.24,169300.0],["2020-05-08",324.31,334.5,324.31,332.72,281000.0],["2020-05-11",327.0,338.33,325.32,334.65,298100.0],["2020-05-12",330.0,338.11,325.42,325.42,250200.0],["2020-05-13",325.38,325.85,312.18,319.52,208900.0],["2020-05-14",313.91,315.05,303.19,314.73,165000.0],["2020-05-15",309.8,316.98,309.8,315.07,217500.0],["2020-05-18",328.07,332.98,326.46,330.18,228400.0],["2020-05-19",329.35,334.72,326.94,327.83,152200.0],["2020-05-20",334.46,335.52,331.88,333.0,134400.0],["2020-05-21",333.0,339.35,330.81,339.22,208200.0],["2020-05-22",340.35,340.35,333.79,338.29,197000.0],["2020-05-26",349.49,354.94,345.41,351.67,232500.0],["2020-05-27",353.6,361.96,349.75,361.38,192800.0],["2020-05-28",367.23,374.69,364.67,369.93,225800.0],["2020-05-29",366.44,374.76,358.85,374.12,577700.0],["2020-06-01",372.12,375.0,364.35,365.14,200700.0],["2020-06-02",364.01,364.01,354.01,359.9,189500.0],["2020-06-03",364.7,369.42,361.54,365.22,199600.0],["2020-06-04",361.35,372.68,360.77,372.56,251900.0],["2020-06-05",378.0,385.07,374.13,377.0,232700.0],["2020-06-08",378.83,383.45,374.71,380.44,321500.0],["2020-06-09",370.06,371.74,360.0,366.16,251600.0],["2020-06-10",366.01,367.17,358.06,361.9,308600.0],["2020-06-11",346.59,356.06,341.48,341.82,272600.0],["2020-06-12",354.34,355.82,327.22,333.54,346700.0],["2020-06-15",321.54,337.79,320.51,335.44,463300.0],["2020-06-16",347.54,347.54,333.28,338.29,434700.0],["2020-06-17",340.48,341.19,328.88,332.41,326300.0],["2020-06-18",329.54,331.89,325.72,327.81,432400.0],["2020-06-19",330.9,332.78,319.44,320.97,6953100.0],["2020-06-22",319.81,325.88,314.0,325.65,311700.0],["2020-06-23",327.87,329.45,315.87,317.14,354700.0],["2020-06-24",315.14,316.58,303.1,307.65,379300.0],["2020-06-25",302.9,308.83,297.84,308.51,374800.0],["2020-06-26",307.97,308.22,298.2,299.18,638600.0],["2020-06-29",303.28,307.21,300.02,304.78,276300.0],["2020-06-30",302.82,312.55,302.35,310.95,264200.0],["2020-07-01",311.66,314.48,300.68,304.19,236100.0],["2020-07-02",306.63,306.96,298.01,298.45,363700.0],["2020-07-06",304.57,305.18,300.52,304.79,243100.0],["2020-07-07",303.26,304.98,296.48,296.95,227100.0],["2020-07-08",299.3,302.53,296.27,302.19,346000.0],["2020-07-09",301.09,301.09,289.19,290.86,229700.0],["2020-07-10",290.56,297.49,289.78,296.39,360900.0],["2020-07-13",299.09,304.39,294.86,295.69,272100.0],["2020-07-14",294.25,303.34,292.41,303.21,271900.0],["2020-07-15",314.72,323.68,312.29,321.89,314500.0],["2020-07-16",321.01,327.72,319.51,322.95,248300.0],["2020-07-17",325.42,326.94,322.28,326.35,251100.0],["2020-07-20",324.85,327.21,322.2,324.92,191600.0],["2020-07-21",326.92,331.85,326.61,329.72,202700.0],["2020-07-22",329.08,341.19,329.08,336.82,368500.0],["2020-07-23",338.88,339.01,320.82,321.79,297400.0],["2020-07-24",320.59,322.11,307.48,308.95,269400.0],["2020-07-27",308.91,309.46,305.28,307.29,174500.0],["2020-07-28",304.62,308.31,302.36,303.79,208200.0],["2020-07-29",307.15,307.15,303.11,303.56,215400.0],["2020-07-30",301.57,306.21,298.78,304.12,260000.0],["2020-07-31",304.81,306.83,301.56,306.7,162700.0],["2020-08-03",306.69,311.86,303.31,310.62,190600.0],["2020-08-04",311.85,315.35,311.24,315.35,158500.0],["2020-08-05",316.47,323.45,316.47,323.0,162000.0],["2020-08-06",320.57,322.83,318.97,321.92,174300.0],["2020-08-07",318.15,324.45,318.15,324.06,189200.0],["2020-08-10",324.68,330.78,324.68,329.27,174400.0],["2020-08-11",331.91,336.39,329.87,331.02,179800.0],["2020-08-12",332.68,335.38,329.37,331.25,226700.0],["2020-08-13",329.44,332.34,329.44,331.6,138600.0],["2020-08-14",329.0,333.47,329.0,332.18,124700.0],["2020-08-17",331.86,333.47,329.56,330.38,149900.0],["2020-08-18",330.28,331.32,319.57,320.09,219300.0],["2020-08-19",321.62,321.62,315.03,316.88,188400.0],["2020-08-20",314.05,315.93,310.7,313.24,200900.0],["2020-08-21",312.39,314.18,306.83,309.8,154700.0],["2020-08-24",313.89,316.55,311.77,316.32,151900.0],["2020-08-25",318.95,320.15,315.32,318.6,177400.0],["2020-08-26",316.94,322.05,316.57,320.76,198600.0],["2020-08-27",322.94,323.55,320.33,321.64,197100.0],["2020-08-28",323.0,323.29,316.22,316.44,163200.0],["2020-08-31",307.02,314.95,304.22,313.61,360000.0],["2020-09-01",312.28,318.15,311.3,314.89,265200.0],["2020-09-02",316.5,323.24,313.98,322.8,251300.0],["2020-09-03",323.95,325.62,315.32,318.73,273900.0],["2020-09-04",321.34,322.75,313.3,318.07,250200.0],["2020-09-08",314.64,316.5,310.0,312.89,229700.0],["2020-09-09",316.58,317.02,311.52,312.47,249600.0],["2020-09-10",314.39,315.21,306.45,308.0,270700.0],["2020-09-11",309.75,315.59,307.99,313.21,144100.0],["2020-09-14",316.76,324.37,316.4,321.74,157200.0],["2020-09-15",321.0,324.28,318.55,319.56,200700.0],["2020-09-16",320.94,326.43,319.79,321.81,212000.0],["2020-09-17",320.93,326.34,316.28,324.66,215500.0],["2020-09-18",323.1,326.88,322.2,325.07,344900.0],["2020-09-21",320.85,320.85,311.36,312.59,201100.0],["2020-09-22",313.21,318.1,312.34,316.82,143000.0],["2020-09-23",317.1,319.88,308.8,309.11,140200.0],["2020-09-24",308.94,313.62,304.54,309.42,139300.0],["2020-09-25",306.56,312.74,304.23,311.98,162600.0],["2020-09-28",317.1,320.14,315.11,315.39,185700.0],["2020-09-29",313.93,315.06,310.38,311.94,133500.0],["2020-09-30",313.11,315.42,307.61,310.21,286600.0],["2020-10-01",312.66,314.8,307.22,307.75,168500.0],["2020-10-02",303.19,312.79,301.76,309.81,114700.0],["2020-10-05",313.44,317.62,313.36,315.52,131900.0],["2020-10-06",318.36,322.28,313.11,314.87,211600.0],["2020-10-07",317.23,319.86,315.3,317.87,222700.0],["2020-10-08",317.71,325.72,317.66,325.5,109100.0],["2020-10-09",328.61,328.91,324.5,325.14,110900.0],["2020-10-12",326.32,328.97,325.34,327.53,120500.0],["2020-10-13",324.67,326.08,318.67,320.02,208200.0],["2020-10-14",319.75,329.05,319.75,322.96,112000.0],["2020-10-15",317.52,328.11,317.01,327.67,160900.0],["2020-10-16",330.0,335.24,328.83,333.2,207600.0],["2020-10-19",333.8,338.92,331.53,334.3,202900.0],["2020-10-20",336.56,341.81,336.18,339.46,216400.0],["2020-10-21",340.0,344.85,327.15,328.6,302000.0],["2020-10-22",330.36,337.23,328.64,336.84,150700.0],["2020-10-23",340.18,341.32,337.31,340.46,126700.0],["2020-10-26",336.64,338.15,324.98,326.69,162800.0],["2020-10-27",324.82,326.5,315.49,315.67,182800.0],["2020-10-28",310.73,314.98,306.4,306.95,198700.0],["2020-10-29",305.24,311.63,304.19,309.36,148500.0],["2020-10-30",307.92,314.0,304.58,309.15,142900.0],["2020-11-02",314.94,317.14,309.3,313.38,231700.0],["2020-11-03",319.05,329.82,316.56,326.98,144400.0],["2020-11-04",329.06,338.36,325.6,331.82,162200.0],["2020-11-05",334.31,342.19,334.31,336.21,102400.0],["2020-11-06",336.0,342.9,333.62,336.83,107800.0],["2020-11-09",354.99,373.43,349.39,364.12,316500.0],["2020-11-10",366.23,374.61,365.37,369.72,173100.0],["2020-11-11",372.71,372.71,360.85,367.25,134300.0],["2020-11-12",363.38,367.14,356.66,366.79,167600.0],["2020-11-13",370.55,380.62,368.0,379.31,203200.0],["2020-11-16",388.66,393.02,381.39,390.88,261100.0],["2020-11-17",385.96,395.87,382.82,394.17,202600.0],["2020-11-18",395.61,398.68,389.55,391.87,139700.0],["2020-11-19",388.76,391.84,384.22,390.82,129200.0],["2020-11-20",390.6,390.6,380.15,382.02,167000.0],["2020-11-23",385.2,385.63,381.05,383.86,146400.0],["2020-11-24",389.38,394.06,384.76,392.33,197600.0],["2020-11-25",390.03,390.03,383.22,388.16,108900.0],["2020-11-27",387.69,388.18,382.87,386.24,57000.0],["2020-11-30",383.58,384.42,374.5,377.94,333200.0],["2020-12-01",383.73,385.36,380.15,381.65,132500.0],["2020-12-02",381.75,389.13,376.49,385.82,137200.0],["2020-12-03",384.13,390.04,382.75,383.63,116800.0],["2020-12-04",384.23,393.73,384.23,392.79,125700.0],["2020-12-07",389.28,394.82,389.22,390.74,119100.0],["2020-12-08",390.37,398.61,390.37,395.36,127300.0],["2020-12-09",394.28,397.08,392.24,394.7,140700.0],["2020-12-10",393.0,397.23,390.72,391.79,113300.0],["2020-12-11",389.96,394.61,386.15,387.51,173800.0],["2020-12-14",390.19,390.84,380.52,380.9,182500.0],["2020-12-15",383.24,387.45,381.24,387.38,218000.0],["2020-12-16",388.99,388.99,378.83,379.81,179000.0],["2020-12-17",381.92,384.32,377.57,380.93,209700.0],["2020-12-18",381.39,383.97,376.48,380.47,566200.0],["2020-12-21",376.35,380.14,370.19,378.35,250900.0],["2020-12-22",379.17,382.29,377.26,378.83,136100.0],["2020-12-23",381.43,388.03,379.96,385.8,139900.0],["2020-12-24",384.27,385.26,380.1,383.48,23100.0],["2020-12-28",386.07,389.98,385.66,386.8,78000.0],["2020-12-29",388.27,388.27,381.37,384.91,83700.0],["2020-12-30",384.63,392.27,384.63,391.1,94900.0],["2020-12-31",390.41,392.96,389.03,391.98,155400.0],["2021-01-04",352.78,385.0,350.01,362.39,1452300.0],["2021-01-05",362.0,376.42,356.01,375.49,874500.0],["2021-01-06",376.98,378.81,365.42,368.89,690000.0],["2021-01-07",373.08,374.38,355.18,356.17,683400.0],["2021-01-08",356.2,369.93,355.5,368.33,566200.0],["2021-01-11",366.31,375.97,363.3,372.19,435900.0],["2021-01-12",373.32,385.69,372.99,382.51,442600.0],["2021-01-13",382.64,391.11,381.0,386.96,377800.0],["2021-01-14",386.12,393.24,386.01,388.12,348500.0],["2021-01-15",386.89,386.89,377.73,382.59,453500.0],["2021-01-19",387.01,390.67,384.81,387.22,352400.0],["2021-01-20",387.75,390.95,386.35,387.75,377200.0],["2021-01-21",385.68,390.07,383.32,387.68,336800.0],["2021-01-22",384.42,390.52,384.27,389.17,251200.0],["2021-01-25",386.28,389.32,383.14,385.95,279700.0],["2021-01-26",389.34,390.0,383.2,383.68,285600.0],["2021-01-27",383.58,392.3,379.1,387.62,397400.0],["2021-01-28",389.83,391.91,366.13,367.95,396600.0],["2021-01-29",367.9,369.48,353.82,357.01,409200.0],["2021-02-01",366.0,374.23,362.22,373.46,296800.0],["2021-02-02",377.47,386.8,374.28,383.77,299000.0],["2021-02-03",380.71,384.42,376.27,378.53,219000.0],["2021-02-04",378.77,387.46,378.77,387.44,236700.0],["2021-02-05",387.36,390.98,383.01,385.16,281500.0],["2021-02-08",386.05,388.66,383.3,387.06,196100.0],["2021-02-09",385.93,390.53,384.34,389.65,176200.0],["2021-02-10",389.95,392.1,386.27,388.31,203500.0],["2021-02-11",387.94,394.84,385.71,388.96,202200.0],["2021-02-12",385.47,389.63,383.38,387.91,300400.0],["2021-02-16",395.28,396.76,389.59,390.37,297800.0],["2021-02-17",390.25,409.48,389.86,403.24,632600.0],["2021-02-18",399.48,412.38,397.09,408.51,411600.0],["2021-02-19",413.31,413.31,404.11,405.91,233600.0],["2021-02-22",403.59,406.15,397.9,398.11,220500.0],["2021-02-23",385.44,390.99,377.78,380.91,296500.0],["2021-02-24",384.33,395.02,383.11,390.82,420600.0],["2021-02-25",389.43,389.43,372.75,378.05,235400.0],["2021-02-26",380.73,380.73,370.11,371.0,303000.0],["2021-03-01",376.62,384.08,376.62,380.29,273300.0],["2021-03-02",380.26,380.43,373.33,374.81,233600.0],["2021-03-03",375.23,377.9,370.12,370.63,238300.0],["2021-03-04",369.32,370.76,354.17,367.66,336200.0],["2021-03-05",373.16,387.92,363.32,387.15,354800.0],["2021-03-08",389.64,394.38,383.62,390.13,370800.0],["2021-03-09",390.19,393.33,382.65,383.89,305600.0],["2021-03-10",387.98,392.31,381.88,390.19,344200.0],["2021-03-11",390.79,397.66,389.57,390.86,247000.0],["2021-03-12",391.02,395.37,390.0,395.04,174400.0],["2021-03-15",399.1,401.33,390.48,399.14,336600.0],["2021-03-16",399.1,399.59,389.2,391.49,172800.0],["2021-03-17",391.49,393.94,388.5,392.76,165700.0],["2021-03-18",392.7,398.71,389.61,393.35,228200.0],["2021-03-19",392.07,393.24,383.54,386.39,384700.0],["2021-03-22",386.39,397.15,383.75,394.2,226800.0],["2021-03-23",391.31,396.98,387.51,389.7,216500.0],["2021-03-24",389.26,395.86,387.98,388.1,166000.0],["2021-03-25",384.49,400.45,383.89,398.72,197600.0],["2021-03-26",399.46,402.66,393.91,400.78,187600.0],["2021-03-29",400.19,409.7,397.76,406.12,241100.0],["2021-03-30",406.89,407.76,400.42,404.41,209400.0],["2021-03-31",405.25,418.67,405.25,413.65,480400.0],["2021-04-01",416.12,424.05,414.34,417.43,472000.0],["2021-04-05",421.72,423.1,417.15,420.94,304400.0],["2021-04-06",419.98,422.58,417.21,419.5,268200.0],["2021-04-07",419.3,419.3,412.25,415.06,223800.0],["2021-04-08",414.29,420.17,411.48,419.1,244200.0],["2021-04-09",420.59,420.59,416.23,419.72,213400.0],["2021-04-12",420.55,428.63,419.07,427.46,293100.0],["2021-04-13",426.66,427.04,423.12,423.91,174700.0],["2021-04-14",425.73,428.08,422.7,423.51,208100.0],["2021-04-15",423.54,428.17,421.81,426.81,196800.0],["2021-04-16",430.12,430.89,425.75,429.25,227800.0],["2021-04-19",430.01,430.45,426.63,429.2,341500.0],["2021-04-20",429.43,431.92,420.11,425.64,270000.0],["2021-04-21",426.03,437.62,423.35,436.01,195100.0],["2021-04-22",434.76,442.29,433.68,437.65,197600.0],["2021-04-23",439.54,444.13,436.01,443.46,173200.0],["2021-04-26",445.96,446.12,438.59,440.42,190700.0],["2021-04-27",441.44,445.08,437.14,442.91,231500.0],["2021-04-28",452.36,453.76,441.36,450.27,372300.0],["2021-04-29",453.87,457.79,449.22,452.22,203300.0],["2021-04-30",450.59,452.75,446.72,447.75,194600.0],["2021-05-03",448.49,449.77,440.39,442.16,375000.0],["2021-05-04",440.28,440.6,428.4,432.31,273300.0],["2021-05-05",434.02,434.02,424.28,429.28,366200.0],["2021-05-06",429.74,434.97,427.22,433.87,205700.0],["2021-05-07",432.32,439.98,430.01,435.99,197900.0],["2021-05-10",434.62,438.75,431.51,431.98,551200.0],["2021-05-11",428.25,428.25,418.25,423.61,258100.0],["2021-05-12",422.12,424.11,412.42,412.42,454000.0],["2021-05-13",414.48,417.21,408.84,409.41,1582000.0],["2021-05-14",413.28,428.35,412.63,425.84,355700.0],["2021-05-17",423.38,426.17,415.53,416.29,637700.0],["2021-05-18",414.66,417.74,408.61,409.43,473100.0],["2021-05-19",405.99,405.99,398.44,402.58,365100.0],["2021-05-20",403.43,415.55,400.28,406.44,329600.0],["2021-05-21",409.18,411.05,403.49,406.24,344500.0],["2021-05-24",412.37,412.64,407.0,410.67,427000.0],["2021-05-25",416.0,418.96,408.63,409.86,304800.0],["2021-05-26",408.83,413.32,407.77,409.37,308600.0],["2021-05-27",412.0,418.88,410.18,417.34,447000.0],["2021-05-28",416.93,420.07,414.11,419.47,261300.0],["2021-06-01",422.37,429.43,420.22,429.07,369100.0],["2021-06-02",429.64,430.48,422.57,423.42,301200.0],["2021-06-03",420.23,423.13,419.76,421.36,218700.0],["2021-06-04",421.6,423.63,420.64,422.16,220800.0],["2021-06-07",421.88,421.88,415.62,416.97,230600.0],["2021-06-08",416.8,425.05,415.62,422.63,285100.0],["2021-06-09",420.52,423.38,415.27,418.77,296000.0],["2021-06-10",422.24,424.43,419.32,421.52,202700.0],["2021-06-11",423.71,424.9,420.64,424.08,179300.0],["2021-06-14",422.14,424.9,420.47,424.81,526300.0],["2021-06-15",426.54,428.95,421.98,426.65,306700.0],["2021-06-16",427.23,431.78,425.22,429.48,316600.0],["2021-06-17",430.29,432.25,423.65,425.99,271500.0],["2021-06-18",421.64,427.38,421.64,422.86,555200.0],["2021-06-21",425.53,434.61,425.0,433.5,303700.0],["2021-06-22",432.0,433.02,428.7,429.9,323200.0],["2021-06-23",429.63,430.73,421.06,422.12,243900.0],["2021-06-24",424.87,425.25,420.11,423.82,199800.0],["2021-06-25",423.82,428.87,423.2,427.66,278000.0],["2021-06-28",424.69,426.32,418.89,421.48,229800.0],["2021-06-29",421.68,424.42,416.18,418.0,229700.0],["2021-06-30",416.29,422.01,415.85,418.83,192400.0],["2021-07-01",419.63,421.31,417.22,421.3,133300.0],["2021-07-02",423.09,424.43,420.28,422.52,135900.0],["2021-07-06",421.97,422.42,414.66,422.33,264400.0],["2021-07-07",421.72,427.23,419.62,427.03,135900.0],["2021-07-08",416.74,425.3,416.74,418.06,165400.0],["2021-07-09",423.67,427.0,421.94,426.79,133200.0],["2021-07-12",424.3,427.22,422.95,426.86,143600.0],["2021-07-13",424.06,439.57,424.06,437.21,464700.0],["2021-07-14",438.83,438.9,430.69,434.0,215000.0],["2021-07-15",431.51,438.6,430.31,436.41,182900.0],["2021-07-16",439.8,439.8,433.23,434.86,163300.0],["2021-07-19",427.23,427.92,417.32,420.26,222800.0],["2021-07-20",421.6,438.85,421.37,436.47,254600.0],["2021-07-21",438.27,442.39,433.97,442.38,224500.0],["2021-07-22",442.48,442.98,439.57,442.01,195500.0],["2021-07-23",445.73,447.21,443.0,445.66,178600.0],["2021-07-26",445.8,447.44,440.81,444.99,190100.0],["2021-07-27",442.54,443.4,439.23,441.51,211200.0],["2021-07-28",445.51,459.84,445.51,456.07,471400.0],["2021-07-29",457.72,457.72,448.94,448.94,216000.0],["2021-07-30",446.38,453.36,446.15,452.77,271700.0],["2021-08-02",454.68,462.85,451.83,452.85,280800.0],["2021-08-03",451.61,455.28,448.27,454.39,194700.0],["2021-08-04",453.07,457.32,450.27,453.39,227700.0],["2021-08-05",457.28,460.8,453.91,454.25,241100.0],["2021-08-06",457.27,460.32,456.12,458.18,172600.0],["2021-08-09",456.69,459.46,454.99,456.07,180500.0],["2021-08-10",456.74,458.26,452.5,452.87,169500.0],["2021-08-11",452.59,457.26,451.0,456.95,138900.0],["2021-08-12",459.05,460.47,456.05,456.71,242800.0],["2021-08-13",455.56,460.44,454.93,455.35,108300.0],["2021-08-16",450.0,455.27,446.01,454.82,166100.0],["2021-08-17",452.29,456.95,450.21,455.79,222500.0],["2021-08-18",453.88,459.83,451.76,451.94,295500.0],["2021-08-19",447.34,451.56,444.98,446.03,169000.0],["2021-08-20",444.37,453.19,443.15,450.46,220100.0],["2021-08-23",453.55,459.39,451.93,454.48,203900.0],["2021-08-24",455.94,460.23,455.94,455.96,204500.0],["2021-08-25",457.98,461.09,456.79,458.03,295700.0],["2021-08-26",456.86,457.81,451.95,453.81,200000.0],["2021-08-27",456.31,460.75,454.81,458.89,257900.0],["2021-08-30",460.0,463.44,458.31,458.98,216700.0],["2021-08-31",459.77,464.23,453.53,463.38,1234200.0],["2021-09-01",464.56,465.4,453.9,457.91,394100.0],["2021-09-02",459.59,465.33,458.58,459.83,401000.0],["2021-09-03",455.05,456.43,447.67,448.81,288000.0],["2021-09-07",445.05,446.23,439.2,443.59,306200.0],["2021-09-08",442.69,446.9,437.43,445.57,243800.0],["2021-09-09",445.89,447.25,440.25,440.97,228600.0],["2021-09-10",444.19,444.19,432.51,432.82,301400.0],["2021-09-13",434.28,434.28,423.91,428.2,451100.0],["2021-09-14",434.48,434.67,424.57,431.39,464000.0],["2021-09-15",430.65,434.34,427.97,431.59,360600.0],["2021-09-16",431.6,431.89,427.35,427.96,265800.0],["2021-09-17",426.51,426.81,420.17,423.15,1060500.0],["2021-09-20",415.0,420.34,412.51,418.67,415300.0],["2021-09-21",421.43,422.39,414.09,418.15,295300.0],["2021-09-22",419.0,430.12,419.0,427.25,233000.0],["2021-09-23",430.43,434.97,428.96,433.08,223400.0],["2021-09-24",431.13,436.85,431.13,433.49,242600.0],["2021-09-27",434.75,437.49,431.93,432.52,282600.0],["2021-09-28",431.92,435.38,429.39,432.26,230100.0],["2021-09-29",434.45,435.96,432.02,432.52,202200.0],["2021-09-30",434.09,438.34,429.26,429.58,396300.0],["2021-10-01",431.96,440.3,430.14,436.98,287500.0],["2021-10-04",435.93,437.67,424.15,429.68,355200.0],["2021-10-05",431.94,433.45,428.55,429.06,283500.0],["2021-10-06",425.11,429.68,422.42,428.79,235400.0],["2021-10-07",432.56,436.2,429.2,429.47,178600.0],["2021-10-08",429.92,430.22,421.17,422.63,254900.0],["2021-10-11",422.94,427.7,421.32,422.44,141100.0],["2021-10-12",423.44,428.55,422.01,424.36,202300.0],["2021-10-13",422.84,424.24,419.4,423.65,147200.0],["2021-10-14",426.38,430.04,425.38,428.18,232000.0],["2021-10-15",430.75,430.75,425.78,429.39,336300.0],["2021-10-18",428.55,436.11,427.57,432.81,190300.0],["2021-10-19",432.62,437.64,431.95,436.73,286300.0],["2021-10-20",437.68,442.5,435.57,439.58,175900.0],["2021-10-21",438.26,444.45,438.26,444.28,244900.0],["2021-10-22",444.89,450.32,442.68,446.16,200500.0],["2021-10-25",447.02,449.8,443.97,445.07,179100.0],["2021-10-26",444.16,446.43,435.92,437.63,372500.0],["2021-10-27",457.99,462.19,445.41,452.34,561800.0],["2021-10-28",452.21,454.07,444.56,446.57,274800.0],["2021-10-29",445.17,456.29,444.77,449.22,395300.0],["2021-11-01",448.76,452.28,439.73,450.85,253300.0],["2021-11-02",453.3,455.81,446.29,448.96,134900.0],["2021-11-03",446.07,448.44,439.53,445.21,203900.0],["2021-11-04",444.1,450.63,443.49,447.6,142800.0],["2021-11-05",451.02,455.35,442.09,446.35,244500.0],["2021-11-08",448.35,448.35,441.25,441.65,294200.0],["2021-11-09",440.54,443.67,438.15,438.99,255400.0],["2021-11-10",438.0,445.38,436.69,442.98,269600.0],["2021-11-11",443.77,446.78,440.35,443.56,187200.0],["2021-11-12",444.62,444.64,439.7,444.36,196300.0],["2021-11-15",445.9,447.92,443.2,443.84,143800.0],["2021-11-16",443.56,452.46,443.56,449.67,199600.0],["2021-11-17",448.67,452.23,448.64,451.21,148200.0],["2021-11-18",451.28,451.42,446.27,449.51,118700.0],["2021-11-19",445.01,449.41,443.23,444.22,205200.0],["2021-11-22",444.12,448.5,438.49,438.76,259900.0],["2021-11-23",439.61,439.73,434.29,435.89,169500.0],["2021-11-24",433.87,438.03,430.12,437.72,145900.0],["2021-11-26",426.49,428.72,420.96,426.3,138100.0],["2021-11-29",430.39,436.43,427.85,431.88,211300.0],["2021-11-30",428.83,429.04,414.45,415.29,627000.0],["2021-12-01",424.01,424.93,412.83,412.86,241500.0],["2021-12-02",415.59,424.32,415.59,421.64,413200.0],["2021-12-03",419.03,421.83,411.95,415.81,232100.0],["2021-12-06",421.55,428.82,417.66,424.55,227100.0],["2021-12-07",428.08,435.54,426.84,432.56,206900.0],["2021-12-08",435.11,437.65,433.87,434.64,141800.0],["2021-12-09",432.59,436.77,430.95,431.11,199100.0],["2021-12-10",432.86,438.21,432.86,435.37,148300.0],["2021-12-13",435.45,435.62,429.87,432.54,215900.0],["2021-12-14",431.81,434.62,430.0,432.06,156900.0],["2021-12-15",434.63,439.49,427.92,439.01,153000.0],["2021-12-16",440.76,442.21,430.89,432.32,210400.0],["2021-12-17",429.64,430.23,417.07,417.37,567200.0],["2021-12-20",412.78,413.86,405.04,411.52,227600.0],["2021-12-21",414.26,424.19,413.25,423.04,175500.0],["2021-12-22",422.9,426.11,420.33,425.95,136100.0],["2021-12-23",427.28,431.71,425.28,428.73,129700.0],["2021-12-27",428.77,434.18,427.65,433.29,107500.0],["2021-12-28",431.98,436.89,431.98,434.76,133200.0],["2021-12-29",434.19,439.62,434.19,436.53,121200.0],["2021-12-30",439.36,441.93,435.09,435.34,100000.0],["2021-12-31",434.02,438.63,434.02,436.89,188100.0],["2022-01-03",437.5,443.5,435.1,442.17,216800.0],["2022-01-04",443.39,449.42,442.62,448.08,256100.0],["2022-01-05",448.84,451.31,428.74,428.92,200300.0],["2022-01-06",430.78,437.84,426.47,426.88,179100.0],["2022-01-07",425.27,428.34,421.53,422.01,160500.0],["2022-01-10",418.87,421.36,412.83,421.29,185500.0],["2022-01-11",422.26,429.64,418.57,428.71,173100.0],["2022-01-12",431.95,431.95,425.8,428.51,127100.0],["2022-01-13",429.1,430.57,422.19,423.01,142800.0],["2022-01-14",418.62,421.7,415.41,420.48,176800.0],["2022-01-18",415.1,415.74,409.93,412.64,233900.0],["2022-01-19",413.34,421.5,412.65,416.8,232200.0],["2022-01-20",418.5,426.77,416.57,417.97,263000.0],["2022-01-21",418.35,421.78,411.6,414.27,294600.0],["2022-01-24",407.23,417.16,397.58,417.01,314900.0],["2022-01-25",410.51,411.47,397.59,405.23,366000.0],["2022-01-26",409.25,415.2,400.64,405.99,348300.0],["2022-01-27",425.0,427.0,396.58,397.41,392200.0],["2022-01-28",399.38,410.45,391.28,410.04,345000.0],["2022-01-31",408.22,422.03,408.22,421.43,309500.0],["2022-02-01",420.97,424.48,415.61,422.3,290500.0],["2022-02-02",423.0,429.78,420.83,428.42,320600.0],["2022-02-03",424.57,429.09,421.5,422.72,171800.0],["2022-02-04",420.74,423.93,414.03,417.71,195000.0],["2022-02-07",417.73,424.29,417.73,421.89,157600.0],["2022-02-08",421.44,424.39,417.2,423.5,189100.0],["2022-02-09",429.03,433.27,427.36,432.21,158500.0],["2022-02-10",423.35,433.36,421.45,424.89,162900.0],["2022-02-11",425.7,428.0,417.35,421.44,239000.0],["2022-02-14",421.84,424.59,411.58,416.94,187900.0],["2022-02-15",419.91,426.07,418.96,425.44,169500.0],["2022-02-16",422.71,429.49,419.19,426.47,207800.0],["2022-02-17",422.75,426.85,418.27,419.98,169100.0],["2022-02-18",419.36,424.12,416.45,419.92,177300.0],["2022-02-22",419.44,421.28,412.24,416.77,146000.0],["2022-02-23",418.81,418.9,404.85,406.72,202200.0],["2022-02-24",398.45,418.1,398.45,418.08,240700.0],["2022-02-25",418.64,428.96,417.12,428.63,167200.0],["2022-02-28",423.92,431.62,421.47,429.38,322300.0],["2022-03-01",428.0,429.6,421.81,425.73,226700.0],["2022-03-02",427.51,442.04,425.88,440.82,277400.0],["2022-03-03",442.13,443.5,437.74,442.04,243300.0],["2022-03-04",441.45,450.51,435.97,450.03,351200.0],["2022-03-07",447.38,451.45,433.87,435.0,426900.0],["2022-03-08",436.26,441.39,427.32,430.56,251100.0],["2022-03-09",436.01,443.92,433.0,441.42,244400.0],["2022-03-10",435.67,440.02,421.9,425.07,373900.0],["2022-03-11",428.49,429.99,420.04,420.4,205700.0],["2022-03-14",421.9,427.65,415.88,418.68,169200.0],["2022-03-15",420.16,429.15,419.63,426.51,253800.0],["2022-03-16",430.0,436.29,424.35,428.53,316100.0],["2022-03-17",427.04,433.3,423.86,432.91,254600.0],["2022-03-18",432.84,437.8,431.54,437.38,328700.0],["2022-03-21",436.92,449.11,435.0,448.74,330700.0],["2022-03-22",450.0,452.4,444.55,449.81,252000.0],["2022-03-23",449.21,456.0,446.12,454.64,386800.0],["2022-03-24",458.3,468.12,455.42,467.93,314900.0],["2022-03-25",469.77,474.42,466.32,471.58,309200.0],["2022-03-28",471.43,473.53,467.29,470.83,340600.0],["2022-03-29",475.0,475.99,464.04,471.37,286200.0],["2022-03-30",473.47,474.53,469.96,473.12,256400.0],["2022-03-31",473.1,478.09,471.96,472.63,272000.0],["2022-04-01",471.74,477.15,467.09,474.3,269900.0],["2022-04-04",475.32,485.5,474.05,484.7,397600.0],["2022-04-05",484.1,490.75,480.66,481.28,350600.0],["2022-04-06",478.29,481.32,475.06,476.25,250500.0],["2022-04-07",474.41,481.24,473.65,479.7,248500.0],["2022-04-08",480.11,482.82,475.15,480.68,217200.0],["2022-04-11",480.65,488.08,472.77,473.27,317300.0],["2022-04-12",476.89,483.94,475.0,477.65,198100.0],["2022-04-13",478.42,484.72,476.41,480.2,299400.0],["2022-04-14",482.66,486.85,480.11,480.24,206500.0],["2022-04-18",478.83,482.91,476.66,481.33,145600.0],["2022-04-19",481.84,486.67,479.54,482.46,212300.0],["2022-04-20",483.45,490.72,482.4,488.63,241600.0],["2022-04-21",491.21,493.97,478.35,479.41,204600.0],["2022-04-22",475.75,480.04,467.03,467.88,202600.0],["2022-04-25",465.79,469.26,457.2,468.68,312000.0],["2022-04-26",466.83,469.56,462.57,462.57,405900.0],["2022-04-27",456.92,470.77,450.11,451.16,402700.0],["2022-04-28",457.16,460.18,450.96,452.89,374400.0],["2022-04-29",449.51,452.95,430.85,431.55,448500.0],["2022-05-02",430.88,437.5,418.94,428.46,310500.0],["2022-05-03",428.1,428.65,417.85,417.98,315000.0],["2022-05-04",418.71,428.06,413.58,427.94,305800.0],["2022-05-05",423.46,424.88,411.87,417.96,450700.0],["2022-05-06",416.16,418.12,402.87,407.52,516900.0],["2022-05-09",401.02,405.29,396.69,399.0,549700.0],["2022-05-10",401.63,401.64,388.9,392.01,564000.0],["2022-05-11",390.71,398.32,385.43,388.47,439000.0],["2022-05-12",387.33,387.58,374.65,384.77,616700.0],["2022-05-13",387.33,400.95,387.0,400.95,482400.0],["2022-05-16",398.14,400.12,392.9,396.1,332100.0],["2022-05-17",401.14,407.53,400.68,406.44,312100.0],["2022-05-18",402.26,405.01,389.3,390.95,230000.0],["2022-05-19",389.16,393.81,385.54,390.6,316300.0],["2022-05-20",390.29,391.76,374.03,386.1,401700.0],["2022-05-23",389.79,395.2,381.27,393.42,302800.0],["2022-05-24",391.33,391.83,383.75,390.75,199600.0],["2022-05-25",389.52,390.46,383.69,387.78,227000.0],["2022-05-26",390.01,392.59,387.48,388.25,313100.0],["2022-05-27",392.15,398.23,388.53,398.21,302300.0],["2022-05-31",397.11,407.26,393.43,405.15,886200.0],["2022-06-01",407.92,407.92,395.29,398.83,163300.0],["2022-06-02",398.9,414.41,397.02,414.22,247500.0],["2022-06-03",410.13,416.18,404.64,405.15,171800.0],["2022-06-06",407.86,409.32,403.27,406.74,332700.0],["2022-06-07",401.77,413.14,401.77,412.94,166100.0],["2022-06-08",410.25,413.18,401.84,402.18,223500.0],["2022-06-09",400.55,405.79,393.34,393.73,269100.0],["2022-06-10",385.7,387.42,380.22,380.58,278100.0],["2022-06-13",374.16,379.32,366.94,369.38,323800.0],["2022-06-14",369.0,370.6,361.26,364.83,360100.0],["2022-06-15",368.09,377.73,367.53,372.67,320700.0],["2022-06-16",364.81,364.81,351.69,352.61,417500.0],["2022-06-17",353.36,354.99,344.66,350.35,434300.0],["2022-06-21",353.9,366.14,353.9,364.21,451000.0],["2022-06-22",360.05,367.38,360.05,363.44,367900.0],["2022-06-23",365.24,366.69,358.23,365.23,193500.0],["2022-06-24",370.17,378.23,369.0,378.02,371800.0],["2022-06-27",381.47,381.47,375.73,378.34,206500.0],["2022-06-28",379.64,385.54,371.48,372.01,190600.0],["2022-06-29",372.97,373.11,366.67,371.75,229500.0],["2022-06-30",367.8,380.71,367.71,375.11,394400.0],["2022-07-01",374.31,380.04,371.22,379.63,239800.0],["2022-07-05",373.47,380.06,366.89,379.74,307700.0],["2022-07-06",380.31,385.8,377.26,382.13,223600.0],["2022-07-07",382.53,387.38,382.16,384.86,193000.0],["2022-07-08",383.68,386.4,382.66,384.16,177700.0],["2022-07-11",381.79,383.77,378.79,380.55,145500.0],["2022-07-12",379.97,384.38,374.32,375.98,193100.0],["2022-07-13",370.79,377.89,368.73,375.46,185000.0],["2022-07-14",371.26,374.03,367.13,372.62,152400.0],["2022-07-15",378.96,382.99,375.0,382.03,221900.0],["2022-07-18",384.21,386.68,380.64,382.04,257800.0],["2022-07-19",385.98,397.0,384.85,395.57,234500.0],["2022-07-20",397.9,402.07,396.19,399.67,171200.0],["2022-07-21",399.72,404.17,398.68,404.11,161300.0],["2022-07-22",404.89,406.39,399.37,400.93,139600.0],["2022-07-25",400.22,402.83,397.46,400.0,166100.0],["2022-07-26",400.2,400.53,395.7,400.07,196700.0],["2022-07-27",379.1,384.35,368.41,372.01,868400.0],["2022-07-28",373.55,383.72,371.71,383.46,413300.0],["2022-07-29",383.01,399.22,381.27,391.4,434100.0],["2022-08-01",386.94,395.16,384.48,393.15,181200.0],["2022-08-02",391.25,397.99,389.98,391.49,183700.0],["2022-08-03",393.31,400.23,391.29,399.35,215500.0],["2022-08-04",398.62,400.0,394.77,398.16,199600.0],["2022-08-05",394.62,399.16,390.37,398.99,139500.0],["2022-08-08",403.16,403.16,391.73,392.83,184400.0],["2022-08-09",393.49,398.36,386.3,387.98,206000.0],["2022-08-10",394.41,395.83,388.91,395.28,301700.0],["2022-08-11",398.76,401.93,394.53,395.09,205100.0],["2022-08-12",397.87,401.58,394.52,401.5,249900.0],["2022-08-15",399.14,404.1,399.14,401.93,300800.0],["2022-08-16",399.2,405.8,399.2,405.25,182400.0],["2022-08-17",402.0,403.73,396.82,399.99,172600.0],["2022-08-18",401.0,404.29,400.02,403.48,148000.0],["2022-08-19",401.66,401.8,396.11,397.11,180100.0],["2022-08-22",392.57,392.92,384.71,385.47,135500.0],["2022-08-23",387.68,387.68,382.8,383.58,113800.0],["2022-08-24",385.36,387.7,383.57,386.63,130700.0],["2022-08-25",389.22,393.46,385.5,393.27,152600.0],["2022-08-26",393.24,393.42,383.7,383.7,312800.0],["2022-08-29",379.84,382.14,376.66,377.74,148700.0],["2022-08-30",378.67,378.67,370.3,371.19,222400.0],["2022-08-31",370.68,371.55,365.64,368.36,282700.0],["2022-09-01",367.17,372.17,364.58,371.98,213300.0],["2022-09-02",376.55,376.55,366.1,367.71,243600.0],["2022-09-06",369.1,370.65,364.86,366.72,296400.0],["2022-09-07",366.66,377.69,366.45,377.01,183600.0],["2022-09-08",374.91,380.31,373.66,380.07,145700.0],["2022-09-09",382.37,388.86,382.37,387.65,154600.0],["2022-09-12",389.29,391.23,387.72,390.0,182400.0],["2022-09-13",383.33,383.64,373.32,374.96,226400.0],["2022-09-14",373.54,380.97,372.84,380.21,229600.0],["2022-09-15",379.5,380.53,371.65,372.3,212400.0],["2022-09-16",369.04,372.46,366.74,371.36,299200.0],["2022-09-19",369.05,372.1,366.57,372.06,190700.0],["2022-09-20",369.94,374.72,367.6,372.84,252800.0],["2022-09-21",375.5,378.68,367.34,368.15,237300.0],["2022-09-22",367.27,368.15,360.34,360.34,430000.0],["2022-09-23",357.47,357.47,348.61,351.4,278100.0],["2022-09-26",350.02,354.49,347.52,348.54,170500.0],["2022-09-27",353.0,353.0,340.88,343.76,229100.0],["2022-09-28",344.57,351.74,343.01,350.0,207000.0],["2022-09-29",345.64,347.6,340.98,344.18,280200.0],["2022-09-30",344.46,346.8,337.06,337.47,432700.0],["2022-10-03",341.78,349.31,338.84,347.6,382000.0],["2022-10-04",353.49,358.57,353.49,357.63,345200.0],["2022-10-05",352.88,357.69,352.74,354.0,198700.0],["2022-10-06",353.66,355.36,348.68,349.02,210300.0],["2022-10-07",344.82,345.41,338.49,340.13,206500.0],["2022-10-10",342.91,344.9,336.21,337.9,182100.0],["2022-10-11",337.34,339.6,330.97,333.16,224100.0],["2022-10-12",334.29,335.04,329.59,332.08,201600.0],["2022-10-13",325.68,341.24,325.0,341.24,655200.0],["2022-10-14",342.23,347.54,330.95,331.1,299400.0],["2022-10-17",336.0,342.66,336.0,341.35,255400.0],["2022-10-18",350.6,352.58,345.42,346.15,281900.0],["2022-10-19",343.42,350.11,343.42,348.51,181700.0],["2022-10-20",349.02,349.49,338.96,340.49,196900.0],["2022-10-21",341.65,352.0,340.82,350.48,468600.0],["2022-10-24",351.88,357.82,349.88,357.15,260500.0],["2022-10-25",358.34,362.09,355.54,360.39,320400.0],["2022-10-26",365.0,382.28,360.28,376.67,419300.0],["2022-10-27",380.82,383.94,379.0,379.93,354400.0],["2022-10-28",382.0,395.37,380.16,395.14,410400.0],["2022-10-31",392.45,401.11,392.45,397.98,553100.0],["2022-11-01",401.75,402.79,398.4,400.96,318700.0],["2022-11-02",400.28,403.05,390.42,390.68,429400.0],["2022-11-03",384.77,392.77,382.8,391.03,373900.0],["2022-11-04",395.52,402.56,392.25,395.03,342500.0],["2022-11-07",396.65,408.3,393.28,408.28,366200.0],["2022-11-08",410.0,413.11,403.72,408.21,464500.0],["2022-11-09",406.16,408.08,402.53,405.36,245200.0],["2022-11-10",418.6,422.46,415.82,421.25,297400.0],["2022-11-11",419.2,420.23,410.06,412.99,273300.0],["2022-11-14",411.57,418.36,406.37,407.02,331300.0],["2022-11-15",412.59,413.3,406.26,413.27,296600.0],["2022-11-16",412.85,416.56,411.84,414.53,214700.0],["2022-11-17",410.13,411.61,403.9,404.76,203900.0],["2022-11-18",410.3,410.3,404.33,407.09,269400.0],["2022-11-21",404.68,405.45,403.59,404.86,304300.0],["2022-11-22",408.46,415.42,406.05,415.2,211800.0],["2022-11-23",414.84,420.92,412.19,419.94,173500.0],["2022-11-25",421.0,421.44,417.94,420.17,59800.0],["2022-11-28",417.59,418.99,412.0,413.33,156400.0],["2022-11-29",412.9,415.22,407.8,408.78,200000.0],["2022-11-30",407.99,420.12,406.8,420.1,257900.0],["2022-12-01",420.5,428.47,419.28,424.45,219300.0],["2022-12-02",420.0,428.18,420.0,427.19,155200.0],["2022-12-05",423.4,424.96,421.13,423.53,231100.0],["2022-12-06",424.79,424.79,412.84,413.26,178400.0],["2022-12-07",412.29,418.01,411.0,411.13,157200.0],["2022-12-08",413.99,415.95,409.42,411.23,136000.0],["2022-12-09",409.86,410.65,405.48,405.69,125800.0],["2022-12-12",411.09,420.14,407.1,419.8,276000.0],["2022-12-13",430.71,430.71,417.75,420.91,234500.0],["2022-12-14",420.51,425.05,417.49,421.07,223600.0],["2022-12-15",415.92,415.92,404.41,405.21,182100.0],["2022-12-16",400.86,403.48,394.9,396.46,331600.0],["2022-12-19",396.06,398.25,389.86,390.28,193700.0],["2022-12-20",391.0,394.24,389.43,392.15,203200.0],["2022-12-21",394.37,399.71,392.35,399.66,157000.0],["2022-12-22",397.14,397.14,388.25,393.31,132700.0],["2022-12-23",393.74,395.91,391.32,393.75,94600.0],["2022-12-27",395.75,398.26,391.62,397.03,97500.0],["2022-12-28",396.95,400.68,390.01,390.69,124700.0],["2022-12-29",393.76,399.51,392.13,398.15,115400.0],["2022-12-30",395.73,401.27,392.75,399.91,157800.0],["2023-01-03",403.5,403.5,396.12,400.77,206800.0],["2023-01-04",404.64,409.09,401.99,408.48,186700.0],["2023-01-05",404.59,405.31,396.96,398.43,127200.0],["2023-01-06",403.28,409.58,399.61,408.54,165700.0],["2023-01-09",410.95,417.92,406.17,408.4,151000.0],["2023-01-10",409.09,411.36,406.76,409.25,93500.0],["2023-01-11",411.45,413.57,407.83,410.98,144800.0],["2023-01-12",411.41,416.44,408.56,416.13,144000.0],["2023-01-13",414.3,418.4,412.54,416.13,157700.0],["2023-01-17",417.26,420.85,413.53,415.97,282900.0],["2023-01-18",419.17,420.4,404.63,405.73,210500.0],["2023-01-19",404.16,405.18,399.22,400.83,166200.0],["2023-01-20",402.17,406.94,400.71,404.23,211700.0],["2023-01-23",405.05,410.96,403.56,407.78,251000.0],["2023-01-24",407.8,413.0,404.85,410.32,286000.0],["2023-01-25",418.0,432.16,418.0,429.5,512900.0],["2023-01-26",434.48,435.49,422.8,426.62,213900.0],["2023-01-27",421.62,425.0,419.08,422.32,188600.0],["2023-01-30",420.13,424.45,417.42,418.86,179600.0],["2023-01-31",419.84,424.26,417.06,424.26,204000.0],["2023-02-01",421.58,430.82,420.82,429.67,262800.0],["2023-02-02",433.54,436.37,431.01,434.03,210000.0],["2023-02-03",431.14,436.12,429.13,433.58,183400.0],["2023-02-06",433.93,436.9,431.24,432.02,130200.0],["2023-02-07",431.04,439.49,429.92,437.39,154900.0],["2023-02-08",434.83,437.74,431.5,433.8,130100.0],["2023-02-09",436.09,440.3,434.68,435.99,192200.0],["2023-02-10",434.11,439.25,432.67,438.36,144200.0],["2023-02-13",438.19,444.53,435.55,444.5,172600.0],["2023-02-14",442.01,447.6,438.7,441.45,173600.0],["2023-02-15",438.86,446.51,433.94,446.44,151800.0],["2023-02-16",440.69,445.35,438.33,438.58,195200.0],["2023-02-17",435.4,439.07,435.38,438.95,166300.0],["2023-02-21",436.7,436.7,427.31,428.91,130600.0],["2023-02-22",428.97,431.58,427.26,428.94,141000.0],["2023-02-23",430.8,433.57,425.76,431.18,124700.0],["2023-02-24",426.28,430.56,425.29,429.64,111700.0],["2023-02-27",433.63,434.92,427.32,430.14,123500.0],["2023-02-28",430.23,437.55,427.85,430.07,242100.0],["2023-03-01",429.35,432.81,425.87,428.4,140300.0],["2023-03-02",426.34,432.86,424.0,432.65,123400.0],["2023-03-03",435.13,440.6,433.34,437.91,132700.0],["2023-03-06",437.66,441.45,437.48,438.42,126800.0],["2023-03-07",439.44,441.01,427.68,429.06,107400.0],["2023-03-08",429.08,430.98,424.21,428.83,117700.0],["2023-03-09",431.85,431.85,420.46,421.11,132100.0],["2023-03-10",421.11,421.11,409.3,412.55,187300.0],["2023-03-13",408.0,412.04,405.08,407.48,176600.0],["2023-03-14",411.32,415.47,408.79,414.72,247800.0],["2023-03-15",406.57,408.82,400.38,405.52,190900.0],["2023-03-16",401.63,413.63,401.63,413.12,129800.0],["2023-03-17",411.3,412.89,405.7,408.26,411900.0],["2023-03-20",409.89,421.06,409.73,418.25,201100.0],["2023-03-21",422.43,425.4,418.78,424.56,218900.0],["2023-03-22",423.68,433.0,420.68,421.05,347200.0],["2023-03-23",421.0,425.53,415.09,418.32,120200.0],["2023-03-24",416.03,425.0,415.08,424.96,154900.0],["2023-03-27",428.91,429.49,424.87,427.2,216300.0],["2023-03-28",426.96,430.57,424.51,428.89,147500.0],["2023-03-29",432.94,435.72,431.38,433.91,141000.0],["2023-03-30",435.0,439.12,434.34,438.41,161800.0],["2023-03-31",440.34,447.49,440.34,447.36,192000.0],["2023-04-03",446.35,448.71,443.31,445.59,169700.0],["2023-04-04",445.15,445.15,437.09,438.34,136800.0],["2023-04-05",435.98,436.05,432.5,433.74,150500.0],["2023-04-06",432.36,438.0,431.27,433.83,321900.0],["2023-04-10",433.43,436.78,432.36,436.16,143300.0],["2023-04-11",436.99,440.32,436.21,437.75,111300.0],["2023-04-12",440.18,443.26,437.55,439.37,119400.0],["2023-04-13",439.22,442.64,438.14,442.49,154500.0],["2023-04-14",440.86,443.38,438.0,439.92,119100.0],["2023-04-17",441.74,443.04,435.48,438.11,152200.0],["2023-04-18",438.42,440.95,434.86,436.09,134700.0],["2023-04-19",432.06,432.13,427.06,427.64,272200.0],["2023-04-20",426.21,428.44,423.39,426.2,202300.0],["2023-04-21",426.53,428.49,425.37,427.79,136500.0],["2023-04-24",426.91,428.91,422.66,425.99,160300.0],["2023-04-25",423.73,423.73,415.28,416.08,204200.0],["2023-04-26",408.7,414.93,395.94,404.92,542700.0],["2023-04-27",404.86,412.63,400.56,410.99,353800.0],["2023-04-28",409.1,415.96,408.88,414.4,202700.0],["2023-05-01",414.91,419.83,414.73,416.76,161900.0],["2023-05-02",414.79,416.26,409.94,413.0,168000.0],["2023-05-03",415.86,417.0,410.58,411.06,198300.0],["2023-05-04",408.7,410.2,403.8,408.57,155100.0],["2023-05-05",412.6,415.04,411.39,413.0,135900.0],["2023-05-08",414.41,416.0,411.03,413.45,114700.0],["2023-05-09",411.26,413.35,410.46,410.58,155400.0],["2023-05-10",414.23,415.51,407.51,413.9,216900.0],["2023-05-11",413.3,415.14,410.13,413.64,243400.0],["2023-05-12",415.32,415.5,409.51,410.98,204300.0],["2023-05-15",411.36,415.08,409.19,414.67,228300.0],["2023-05-16",413.45,416.23,409.3,409.96,198800.0],["2023-05-17",413.02,414.39,409.38,412.97,230400.0],["2023-05-18",413.29,417.85,413.0,417.72,229900.0],["2023-05-19",420.58,421.75,415.08,416.26,204900.0],["2023-05-22",416.0,421.69,413.85,420.91,252600.0],["2023-05-23",418.0,419.54,404.6,404.67,227300.0],["2023-05-24",401.74,402.08,391.05,394.16,473800.0],["2023-05-25",394.61,396.43,393.02,395.13,759200.0],["2023-05-26",396.43,399.91,395.19,397.31,525700.0],["2023-05-30",397.2,399.78,393.8,396.52,371500.0],["2023-05-31",393.5,395.37,386.22,388.65,925100.0],["2023-06-01",390.56,391.54,387.01,391.41,259200.0],["2023-06-02",393.78,398.78,392.55,397.42,317500.0],["2023-06-05",397.27,397.27,388.9,391.16,236900.0],["2023-06-06",392.22,393.73,391.3,391.99,325900.0],["2023-06-07",392.74,398.29,391.6,397.98,477500.0],["2023-06-08",396.95,399.77,392.53,396.81,329100.0],["2023-06-09",397.49,397.49,391.12,391.99,344600.0],["2023-06-12",392.24,399.85,392.1,398.76,314400.0],["2023-06-13",398.62,403.96,398.62,402.55,197100.0],["2023-06-14",402.09,405.93,397.69,398.72,237100.0],["2023-06-15",396.97,410.4,396.04,409.01,281800.0],["2023-06-16",410.65,413.08,405.86,406.43,372000.0],["2023-06-20",403.38,405.28,399.25,399.67,249000.0],["2023-06-21",394.61,403.98,394.61,401.94,236900.0],["2023-06-22",401.28,401.54,397.69,398.92,191800.0],["2023-06-23",395.55,400.37,395.55,399.09,343300.0],["2023-06-26",400.42,403.41,396.65,402.01,253700.0],["2023-06-27",403.69,405.25,401.95,403.01,171500.0],["2023-06-28",401.89,403.1,399.51,401.51,144400.0],["2023-06-29",401.58,407.68,401.58,407.28,149600.0],["2023-06-30",410.1,416.04,407.47,411.11,240700.0],["2023-07-03",409.57,411.8,406.15,410.45,97300.0],["2023-07-05",407.47,408.05,404.26,406.75,240900.0],["2023-07-06",403.59,408.18,401.4,407.69,220200.0],["2023-07-07",406.88,414.45,406.88,409.97,192700.0],["2023-07-10",409.97,417.54,409.41,414.1,187300.0],["2023-07-11",415.51,416.82,411.25,416.59,156800.0],["2023-07-12",420.1,420.1,416.45,418.24,171800.0],["2023-07-13",418.22,420.12,414.52,416.24,179800.0],["2023-07-14",415.4,415.73,409.21,411.53,148000.0],["2023-07-17",411.59,415.77,411.35,414.67,102900.0],["2023-07-18",413.26,416.17,408.72,408.79,228300.0],["2023-07-19",407.71,410.65,405.5,406.68,314600.0],["2023-07-20",406.76,409.86,403.86,407.92,259500.0],["2023-07-21",408.93,413.39,406.99,412.45,276600.0],["2023-07-24",413.84,414.09,409.5,413.81,216900.0],["2023-07-25",412.97,415.84,408.53,414.72,305700.0],["2023-07-26",416.92,416.92,387.21,387.87,743100.0],["2023-07-27",389.8,389.8,372.56,378.77,728000.0],["2023-07-28",380.26,385.5,379.74,382.02,696600.0],["2023-07-31",381.7,385.31,380.61,384.53,318700.0],["2023-08-01",381.99,390.06,381.1,389.25,373300.0],["2023-08-02",387.77,391.01,382.41,382.57,340900.0],["2023-08-03",382.37,383.35,377.76,381.95,245300.0],["2023-08-04",382.48,383.38,378.23,379.26,242400.0],["2023-08-07",381.03,382.45,378.38,382.23,270200.0],["2023-08-08",379.82,385.91,378.77,385.0,240500.0],["2023-08-09",384.17,384.78,380.55,383.28,210400.0],["2023-08-10",383.98,387.05,382.1,383.84,237200.0],["2023-08-11",383.25,384.9,379.84,383.39,463900.0],["2023-08-14",389.57,402.92,387.56,402.49,406600.0],["2023-08-15",401.05,403.07,398.58,400.13,270100.0],["2023-08-16",398.61,402.85,398.52,400.82,313100.0],["2023-08-17",403.49,404.32,400.11,400.43,267700.0],["2023-08-18",396.82,404.27,395.62,403.63,280500.0],["2023-08-21",403.11,406.48,402.62,404.42,246500.0],["2023-08-22",405.59,407.38,403.98,406.26,212500.0],["2023-08-23",407.91,413.3,407.61,411.74,228500.0],["2023-08-24",411.73,413.59,404.65,406.0,275100.0],["2023-08-25",407.89,410.55,405.75,408.55,238700.0],["2023-08-28",410.14,417.39,409.9,416.13,240300.0],["2023-08-29",416.13,418.08,413.58,417.91,221900.0],["2023-08-30",416.22,421.88,413.4,420.07,193400.0],["2023-08-31",421.3,421.82,418.18,418.3,323900.0],["2023-09-01",420.28,423.59,418.47,420.53,268900.0],["2023-09-05",421.59,421.59,412.78,412.9,253300.0],["2023-09-06",412.52,415.18,411.11,414.01,248000.0],["2023-09-07",411.71,413.24,407.65,410.01,348600.0],["2023-09-08",410.21,413.0,406.18,410.22,305000.0],["2023-09-11",411.08,411.43,400.6,409.22,300900.0],["2023-09-12",407.47,412.25,405.93,408.85,251700.0],["2023-09-13",409.13,410.35,405.36,409.35,269000.0],["2023-09-14",411.3,416.63,407.28,415.72,326300.0],["2023-09-15",418.09,420.0,412.82,415.04,405800.0],["2023-09-18",415.46,421.28,412.98,420.06,313600.0],["2023-09-19",420.15,423.4,418.5,421.85,322800.0],["2023-09-20",423.82,426.17,418.52,419.14,224300.0],["2023-09-21",416.34,416.34,412.06,414.54,315600.0],["2023-09-22",414.95,419.84,412.07,417.88,279100.0],["2023-09-25",416.19,419.0,413.71,414.88,262200.0],["2023-09-26",412.51,414.02,406.96,407.26,270100.0],["2023-09-27",411.01,414.91,408.15,413.44,275700.0],["2023-09-28",414.63,416.2,409.1,410.32,364900.0],["2023-09-29",412.17,412.66,405.68,408.58,525000.0],["2023-10-02",406.47,407.23,400.46,402.28,403000.0],["2023-10-03",401.58,402.98,396.06,399.3,325000.0],["2023-10-04",400.26,402.0,395.54,401.28,243700.0],["2023-10-05",401.84,403.71,396.13,398.1,266300.0],["2023-10-06",395.08,403.88,395.08,401.42,240300.0],["2023-10-09",400.6,413.71,400.6,410.5,243500.0],["2023-10-10",411.46,413.96,410.28,411.02,179800.0],["2023-10-11",411.58,414.15,409.1,412.59,155700.0],["2023-10-12",413.89,413.89,405.14,406.97,173300.0],["2023-10-13",408.3,408.64,402.14,404.58,179400.0],["2023-10-16",407.25,410.5,403.47,409.3,140700.0],["2023-10-17",406.7,411.79,404.87,410.03,156800.0],["2023-10-18",406.0,408.31,398.5,398.85,157800.0],["2023-10-19",398.05,402.44,392.26,393.61,261600.0],["2023-10-20",394.2,394.38,388.07,388.38,194200.0],["2023-10-23",386.36,389.81,384.35,385.05,245600.0],["2023-10-24",386.83,389.66,384.72,386.19,238200.0],["2023-10-25",383.56,395.01,371.03,373.28,487200.0],["2023-10-26",373.13,375.92,371.23,372.24,287400.0],["2023-10-27",371.39,376.14,367.73,370.71,282800.0],["2023-10-30",373.83,374.86,369.12,372.36,282500.0],["2023-10-31",374.0,378.19,372.91,374.59,182800.0],["2023-11-01",375.0,375.33,364.98,368.84,359800.0],["2023-11-02",372.12,375.52,372.12,373.16,254100.0],["2023-11-03",376.82,382.29,376.82,379.46,304500.0],["2023-11-06",380.37,380.37,374.39,377.18,188400.0],["2023-11-07",376.82,379.66,373.29,378.54,164700.0],["2023-11-08",380.7,380.7,375.59,378.78,165100.0],["2023-11-09",380.71,381.35,375.29,376.44,129800.0],["2023-11-10",378.37,383.6,376.52,382.8,174300.0],["2023-11-13",382.5,386.78,377.33,384.27,161800.0],["2023-11-14",390.16,394.5,388.8,393.46,154600.0],["2023-11-15",394.59,395.53,390.94,393.0,212500.0],["2023-11-16",392.99,398.03,389.35,389.65,177600.0],["2023-11-17",392.02,392.02,388.49,390.49,195600.0],["2023-11-20",390.74,392.22,387.98,390.98,165700.0],["2023-11-21",390.22,395.71,390.22,392.87,150500.0],["2023-11-22",394.94,397.94,394.57,395.44,142600.0],["2023-11-24",394.34,399.76,393.5,399.58,126100.0],["2023-11-27",398.6,399.62,396.38,398.42,209800.0],["2023-11-28",399.1,401.85,394.95,395.04,144200.0],["2023-11-29",398.42,401.14,397.96,399.1,194400.0],["2023-11-30",400.85,404.0,397.23,402.96,797100.0],["2023-12-01",402.58,409.37,402.58,409.02,241900.0],["2023-12-04",406.5,411.86,406.5,409.58,230800.0],["2023-12-05",409.15,409.15,401.73,402.05,169500.0],["2023-12-06",403.91,407.2,401.97,404.59,166300.0],["2023-12-07",405.41,407.38,403.69,406.99,184700.0],["2023-12-08",407.03,411.8,404.03,411.49,202800.0],["2023-12-11",408.56,418.24,408.09,417.39,405600.0],["2023-12-12",417.39,423.5,414.45,420.59,345500.0],["2023-12-13",421.17,425.0,416.06,421.9,215800.0],["2023-12-14",424.86,428.61,412.8,428.17,373600.0],["2023-12-15",428.23,431.86,424.44,425.92,411200.0],["2023-12-18",427.04,427.48,420.27,425.97,258700.0],["2023-12-19",427.91,429.18,424.56,428.82,212400.0],["2023-12-20",427.75,431.33,421.89,421.98,258800.0],["2023-12-21",424.34,427.42,420.4,426.3,226300.0],["2023-12-22",430.45,435.0,421.03,433.45,219400.0],["2023-12-26",433.0,438.01,433.0,437.48,125700.0],["2023-12-27",437.8,441.85,436.05,441.73,239500.0],["2023-12-28",441.89,445.48,441.2,444.21,241400.0],["2023-12-29",442.81,448.19,442.81,446.29,313500.0],["2024-01-02",441.38,445.38,437.58,438.3,310500.0],["2024-01-03",435.72,441.82,433.3,439.34,309200.0],["2024-01-04",440.6,443.11,438.16,438.19,251000.0],["2024-01-05",438.18,438.91,432.48,435.47,165700.0],["2024-01-08",435.47,441.92,435.43,441.3,209400.0],["2024-01-09",437.04,440.13,436.92,438.25,160800.0],["2024-01-10",438.28,441.95,436.85,440.83,153900.0],["2024-01-11",441.79,442.03,437.48,440.23,114800.0],["2024-01-12",443.32,443.32,439.12,440.46,169700.0],["2024-01-16",438.77,439.22,436.03,436.57,165600.0],["2024-01-17",434.09,437.71,425.37,425.41,227900.0],["2024-01-18",427.08,433.58,424.0,432.54,192700.0],["2024-01-19",435.1,436.25,430.36,435.63,170800.0],["2024-01-22",438.59,442.49,437.76,438.66,198500.0],["2024-01-23",440.33,442.13,438.14,441.98,246900.0],["2024-01-24",447.88,447.88,417.72,417.92,490500.0],["2024-01-25",419.67,429.75,415.88,424.91,303800.0],["2024-01-26",425.05,426.24,416.43,418.96,213000.0],["2024-01-29",418.11,429.42,416.88,429.17,211200.0],["2024-01-30",428.27,431.0,424.88,428.27,177700.0],["2024-01-31",429.75,429.75,418.02,418.47,273800.0],["2024-02-01",419.14,427.8,415.87,427.58,300300.0],["2024-02-02",425.51,434.62,425.02,432.74,177000.0],["2024-02-05",431.01,431.01,423.37,430.41,175000.0],["2024-02-06",431.69,434.18,430.41,434.04,165100.0],["2024-02-07",436.06,436.06,431.18,432.09,225400.0],["2024-02-08",433.35,434.77,428.84,430.67,167300.0],["2024-02-09",429.69,434.28,428.0,434.03,148200.0],["2024-02-12",433.7,435.63,425.97,427.07,214500.0],["2024-02-13",424.96,433.06,415.48,420.19,240000.0],["2024-02-14",423.76,427.6,422.81,427.53,191000.0],["2024-02-15",428.39,431.53,424.94,431.48,248400.0],["2024-02-16",431.1,433.67,426.71,432.26,162900.0],["2024-02-20",429.47,431.85,426.73,430.76,193600.0],["2024-02-21",431.83,431.83,422.94,426.48,206200.0],["2024-02-22",429.94,433.53,426.47,430.94,142300.0],["2024-02-23",432.44,435.61,428.31,432.87,125000.0],["2024-02-26",431.86,432.06,425.77,426.23,208500.0],["2024-02-27",427.31,427.98,424.84,424.9,127900.0],["2024-02-28",423.17,425.46,422.02,425.43,277500.0],["2024-02-29",426.97,428.86,423.18,427.27,296200.0],["2024-03-01",427.27,428.32,423.01,425.0,215600.0],["2024-03-04",425.65,432.11,424.94,428.45,357600.0],["2024-03-05",428.16,430.3,420.51,423.21,203600.0],["2024-03-06",425.55,429.51,423.75,425.41,167400.0],["2024-03-07",427.08,428.79,424.97,428.14,127100.0],["2024-03-08",428.78,430.0,424.01,425.98,210600.0],["2024-03-11",424.84,427.16,423.49,424.9,140300.0],["2024-03-12",426.25,426.57,423.6,424.87,170500.0],["2024-03-13",426.53,426.53,421.06,421.24,190700.0],["2024-03-14",419.94,420.51,414.0,415.56,227100.0],["2024-03-15",410.75,416.17,410.75,415.12,286900.0],["2024-03-18",416.98,418.73,413.79,414.68,237500.0],["2024-03-19",415.07,421.67,413.16,421.5,201100.0],["2024-03-20",421.87,427.17,421.87,423.7,247500.0],["2024-03-21",426.04,430.25,422.54,423.54,253100.0],["2024-03-22",423.8,427.96,422.98,424.03,169900.0],["2024-03-25",423.79,424.33,419.64,422.01,180700.0],["2024-03-26",422.79,424.61,421.25,423.45,217900.0],["2024-03-27",425.14,429.94,425.14,429.01,182300.0],["2024-03-28",429.29,432.81,426.98,429.32,248600.0],["2024-04-01",429.73,429.95,422.95,424.93,138600.0],["2024-04-02",423.85,424.07,420.28,422.47,155100.0],["2024-04-03",420.87,426.58,420.86,420.93,146500.0],["2024-04-04",425.07,426.66,415.2,416.85,207000.0],["2024-04-05",415.62,418.87,413.11,416.86,218600.0],["2024-04-08",417.75,418.9,413.51,414.57,275600.0],["2024-04-09",415.01,417.0,412.77,416.06,529500.0],["2024-04-10",411.33,411.68,399.96,402.48,320000.0],["2024-04-11",402.83,406.74,399.49,403.66,188000.0],["2024-04-12",400.0,403.08,397.37,398.48,163500.0],["2024-04-15",402.97,402.97,396.49,399.99,238400.0],["2024-04-16",401.33,405.05,398.51,401.0,214300.0],["2024-04-17",403.98,403.98,397.79,400.27,187600.0],["2024-04-18",401.35,401.87,397.33,400.14,187300.0],["2024-04-19",401.86,402.97,399.61,401.36,185700.0],["2024-04-22",403.63,406.97,400.25,404.08,235400.0],["2024-04-23",402.69,410.68,399.63,407.06,292400.0],["2024-04-24",369.99,382.99,355.41,362.5,1097300.0],["2024-04-25",365.44,378.38,361.46,376.98,684300.0],["2024-04-26",372.96,381.02,372.96,374.64,471400.0],["2024-04-29",375.94,385.72,375.94,382.89,351200.0],["2024-04-30",382.07,385.98,380.44,381.48,331100.0],["2024-05-01",380.89,386.41,378.53,383.03,333900.0],["2024-05-02",384.86,385.83,383.06,385.6,356400.0],["2024-05-03",390.05,392.35,383.22,385.34,386100.0],["2024-05-06",387.89,390.92,387.02,390.44,225500.0],["2024-05-07",393.09,395.16,391.74,393.03,184500.0],["2024-05-08",391.06,393.65,388.95,391.72,200400.0],["2024-05-09",391.4,394.09,390.2,392.62,194000.0],["2024-05-10",393.47,395.9,391.72,393.49,174600.0],["2024-05-13",394.23,398.86,390.65,390.82,198000.0],["2024-05-14",392.6,396.54,391.42,396.0,224100.0],["2024-05-15",397.82,406.35,397.23,403.52,370700.0],["2024-05-16",404.64,404.64,399.68,402.26,224700.0],["2024-05-17",403.58,407.32,402.89,406.43,246900.0],["2024-05-20",406.46,410.85,405.74,407.55,268100.0],["2024-05-21",406.09,409.96,401.71,407.9,238700.0],["2024-05-22",408.85,412.69,407.17,409.22,148200.0],["2024-05-23",410.0,410.04,399.4,400.98,277500.0],["2024-05-24",402.16,404.34,400.38,402.49,140000.0],["2024-05-28",402.4,403.6,394.28,394.95,233600.0],["2024-05-29",391.02,394.66,385.9,385.94,325800.0],["2024-05-30",388.69,394.17,387.34,393.7,192700.0],["2024-05-31",393.95,397.41,391.54,396.95,365200.0],["2024-06-03",397.94,398.68,392.27,393.61,233900.0],["2024-06-04",392.68,397.44,390.8,395.4,288500.0],["2024-06-05",397.65,397.65,390.98,395.0,234300.0],["2024-06-06",395.29,396.25,392.11,393.0,232700.0],["2024-06-07",391.0,394.87,388.92,389.06,251300.0],["2024-06-10",387.71,390.7,386.92,389.08,219400.0],["2024-06-11",386.57,389.0,384.65,388.13,174500.0],["2024-06-12",390.99,397.63,388.62,397.19,229400.0],["2024-06-13",394.85,397.88,390.31,394.23,233000.0],["2024-06-14",391.53,394.71,389.35,389.6,172500.0],["2024-06-17",389.1,389.79,386.21,387.61,303200.0],["2024-06-18",387.67,391.7,385.76,386.37,418700.0],["2024-06-20",384.86,387.29,381.4,386.54,402200.0],["2024-06-21",387.88,389.6,385.61,388.6,486400.0],["2024-06-24",389.54,391.82,386.72,391.23,327900.0],["2024-06-25",390.27,390.27,383.81,385.16,275600.0],["2024-06-26",382.8,385.82,380.63,384.28,181000.0],["2024-06-27",386.04,387.54,383.75,386.41,201100.0],["2024-06-28",388.41,391.7,384.42,387.98,406100.0],["2024-07-01",389.66,390.5,382.88,382.91,261800.0],["2024-07-02",382.59,388.19,381.5,384.56,193400.0],["2024-07-03",384.72,390.63,384.72,387.28,136100.0],["2024-07-05",386.09,388.06,381.03,381.47,292500.0],["2024-07-08",384.05,385.01,381.97,382.84,349000.0],["2024-07-09",382.4,386.56,381.39,381.69,203600.0],["2024-07-10",383.62,389.59,382.81,388.7,173300.0],["2024-07-11",391.0,396.73,391.0,393.99,291200.0],["2024-07-12",396.32,397.84,393.81,394.11,193000.0],["2024-07-15",394.36,398.01,392.65,394.87,212200.0],["2024-07-16",395.85,404.54,394.37,403.42,332800.0],["2024-07-17",402.95,405.85,401.69,402.06,270400.0],["2024-07-18",400.4,404.73,398.87,399.12,269400.0],["2024-07-19",401.03,401.03,391.58,392.93,414000.0],["2024-07-22",395.54,398.97,392.73,397.74,209000.0],["2024-07-23",400.3,404.86,399.89,402.17,326700.0],["2024-07-24",419.0,424.1,410.47,417.0,733300.0],["2024-07-25",415.81,422.86,413.69,415.7,480900.0],["2024-07-26",420.0,425.9,415.91,421.56,335600.0],["2024-07-29",422.2,424.01,421.01,423.04,314700.0],["2024-07-30",424.74,426.23,421.51,423.98,218500.0],["2024-07-31",424.5,429.83,420.91,421.86,316300.0],["2024-08-01",422.42,424.5,414.65,418.18,222200.0],["2024-08-02",415.24,416.28,407.83,410.54,328700.0],["2024-08-05",404.04,405.33,397.78,399.73,296600.0],["2024-08-06",400.22,411.93,399.06,406.54,340200.0],["2024-08-07",408.31,414.32,403.78,404.62,183700.0],["2024-08-08",404.75,410.61,404.45,410.18,153300.0],["2024-08-09",409.86,410.1,405.38,409.04,137200.0],["2024-08-12",409.27,410.54,404.75,407.59,170500.0],["2024-08-13",408.36,410.98,406.36,410.86,159600.0],["2024-08-14",410.77,410.96,406.42,408.53,132000.0],["2024-08-15",411.63,414.0,409.06,413.36,132700.0],["2024-08-16",413.36,416.97,412.8,416.58,144200.0],["2024-08-19",416.43,419.44,415.97,419.42,124400.0],["2024-08-20",419.45,419.45,415.02,415.45,142200.0],["2024-08-21",417.27,420.83,415.78,418.73,231000.0],["2024-08-22",418.97,420.94,417.23,417.75,122500.0],["2024-08-23",420.0,422.94,418.56,422.52,104200.0],["2024-08-26",424.0,427.0,421.78,422.17,80100.0],["2024-08-27",422.17,426.37,421.67,425.53,97200.0],["2024-08-28",426.29,429.39,424.3,425.46,138200.0],["2024-08-29",427.44,432.06,425.3,426.61,170600.0],["2024-08-30",428.12,433.8,424.73,432.8,297000.0],["2024-09-03",431.78,432.0,419.25,420.0,209200.0],["2024-09-04",420.7,430.59,420.7,429.6,329700.0],["2024-09-05",430.2,432.55,427.47,430.47,255500.0],["2024-09-06",429.29,431.52,421.27,421.77,235100.0],["2024-09-09",424.61,431.16,422.18,424.26,262400.0],["2024-09-10",425.3,429.62,422.91,427.71,175600.0],["2024-09-11",425.47,426.21,416.0,425.67,144200.0],["2024-09-12",424.65,427.59,418.91,427.59,182000.0],["2024-09-13",428.38,429.69,426.73,427.75,141900.0],["2024-09-16",429.66,432.31,427.76,429.14,135000.0],["2024-09-17",429.14,432.2,426.27,428.89,170900.0],["2024-09-18",429.5,432.78,425.96,426.75,161300.0],["2024-09-19",432.0,437.45,427.24,436.61,251300.0],["2024-09-20",434.45,437.34,428.76,432.13,625600.0],["2024-09-23",432.48,433.3,430.0,432.74,169600.0],["2024-09-24",431.02,435.87,430.02,435.28,164600.0],["2024-09-25",436.04,436.04,432.17,433.51,150000.0],["2024-09-26",436.27,438.82,433.07,436.19,189800.0],["2024-09-27",438.38,439.81,433.5,435.74,209700.0],["2024-09-30",435.24,438.0,432.05,437.66,186000.0],["2024-10-01",438.29,442.29,432.26,439.48,208800.0],["2024-10-02",438.36,444.04,437.66,443.17,220500.0],["2024-10-03",443.17,443.17,437.66,439.54,154100.0],["2024-10-04",442.75,444.15,437.99,440.7,184900.0],["2024-10-07",438.16,438.72,433.42,436.59,207900.0],["2024-10-08",439.23,442.4,436.91,441.25,197400.0],["2024-10-09",441.25,448.01,441.25,445.49,191600.0],["2024-10-10",442.99,447.45,441.66,446.6,154900.0],["2024-10-11",446.6,455.69,445.14,454.08,271300.0],["2024-10-14",454.0,455.55,451.92,453.84,165300.0],["2024-10-15",455.92,458.15,448.94,450.3,303700.0],["2024-10-16",448.58,450.66,444.6,445.47,305100.0],["2024-10-17",446.84,449.82,444.97,448.73,192200.0],["2024-10-18",450.04,452.34,448.26,450.06,289900.0],["2024-10-21",449.56,453.3,445.97,446.93,202500.0],["2024-10-22",446.93,446.93,442.4,443.49,241900.0],["2024-10-23",445.89,470.84,445.89,470.09,501800.0],["2024-10-24",470.56,474.15,466.52,472.86,324200.0],["2024-10-25",475.73,475.73,465.87,469.19,205900.0],["2024-10-28",470.0,472.01,466.57,466.72,234900.0],["2024-10-29",466.17,466.18,462.34,463.6,174100.0],["2024-10-30",461.19,465.32,460.75,461.52,160100.0],["2024-10-31",460.0,462.26,455.28,455.32,277900.0],["2024-11-01",455.95,460.83,453.06,455.2,192200.0],["2024-11-04",457.06,460.02,455.0,457.92,189500.0],["2024-11-05",459.81,462.12,457.68,459.37,200400.0],["2024-11-06",474.06,483.52,473.88,480.74,358000.0],["2024-11-07",480.0,483.24,477.29,477.66,249800.0],["2024-11-08",479.78,492.0,479.35,489.24,343500.0],["2024-11-11",490.89,491.06,480.5,487.62,254900.0],["2024-11-12",487.84,491.87,487.67,487.83,187900.0],["2024-11-13",486.76,491.85,484.53,486.77,237100.0],["2024-11-14",485.82,486.46,475.5,476.56,242200.0],["2024-11-15",472.6,475.95,468.63,470.15,292800.0],["2024-11-18",471.85,473.38,465.15,465.89,261700.0],["2024-11-19",461.0,469.85,458.89,464.82,241700.0],["2024-11-20",467.28,470.77,462.67,470.45,257400.0],["2024-11-21",472.61,481.84,471.67,480.22,269700.0],["2024-11-22",483.12,486.16,482.01,483.69,226000.0],["2024-11-25",485.33,485.68,475.7,477.61,752400.0],["2024-11-26",477.9,483.11,476.0,479.03,150300.0],["2024-11-27",479.41,486.5,478.33,485.68,201500.0],["2024-11-29",486.98,488.76,484.67,485.26,157600.0],["2024-12-02",485.46,485.46,478.94,480.1,252900.0],["2024-12-03",481.98,481.98,477.14,478.52,152600.0],["2024-12-04",478.57,481.78,476.04,478.89,158200.0],["2024-12-05",480.03,480.03,475.26,476.72,189900.0],["2024-12-06",474.9,477.94,472.25,473.55,255100.0],["2024-12-09",473.44,473.91,469.08,470.74,275600.0],["2024-12-10",473.41,476.45,467.67,471.02,367000.0],["2024-12-11",472.64,477.77,472.64,474.82,285300.0],["2024-12-12",474.21,480.14,467.69,478.96,233700.0],["2024-12-13",479.23,480.81,474.0,475.05,176100.0],["2024-12-16",474.62,480.58,471.59,475.96,264000.0],["2024-12-17",475.09,477.4,469.23,470.66,194300.0],["2024-12-18",471.3,472.58,458.05,458.44,209500.0],["2024-12-19",458.64,465.92,457.54,464.95,259700.0],["2024-12-20",463.62,471.54,460.89,467.25,609300.0],["2024-12-23",466.83,470.42,461.84,470.1,169600.0],["2024-12-24",470.02,475.18,468.72,475.01,102500.0],["2024-12-26",472.99,477.64,471.95,476.57,109800.0],["2024-12-27",472.78,477.96,469.3,471.44,201200.0],["2024-12-30",468.32,468.32,461.46,465.23,152300.0],["2024-12-31",467.06,467.06,461.27,464.13,159100.0],["2025-01-02",464.39,466.5,456.67,457.99,218500.0],["2025-01-03",460.84,463.02,457.02,459.7,216100.0],["2025-01-06",459.5,461.15,454.11,455.51,214300.0],["2025-01-07",455.71,465.67,455.71,458.78,240000.0],["2025-01-08",458.8,462.76,455.95,461.96,167200.0],["2025-01-10",458.07,459.75,454.92,456.4,186200.0],["2025-01-13",454.08,461.71,452.93,460.79,197600.0],["2025-01-14",461.56,466.25,460.18,465.93,136400.0],["2025-01-15",470.31,472.72,466.02,468.98,177200.0],["2025-01-16",469.32,473.92,466.81,472.08,211900.0],["2025-01-17",474.13,477.34,471.28,473.89,264400.0],["2025-01-21",474.0,482.02,474.0,480.41,377400.0],["2025-01-22",493.55,515.99,490.0,511.67,668700.0],["2025-01-23",514.72,518.85,505.0,515.08,384700.0],["2025-01-24",513.85,515.48,500.79,514.41,333500.0],["2025-01-27",511.53,514.88,501.15,508.6,336500.0],["2025-01-28",509.57,511.06,504.88,509.18,220800.0],["2025-01-29",511.12,511.21,505.9,508.75,226300.0],["2025-01-30",512.45,519.38,512.45,518.84,217800.0],["2025-01-31",518.75,522.5,510.53,511.33,297400.0],["2025-02-03",506.27,513.21,495.24,507.5,264500.0],["2025-02-04",508.0,517.58,508.0,514.47,242600.0],["2025-02-05",516.99,516.99,509.64,515.48,179100.0],["2025-02-06",517.58,517.58,508.66,510.0,259300.0],["2025-02-07",511.42,514.06,508.73,511.56,195300.0],["2025-02-10",512.32,513.77,505.59,511.25,170600.0],["2025-02-11",507.84,510.28,506.08,508.54,139900.0],["2025-02-12",505.0,509.6,503.07,505.92,223300.0],["2025-02-13",505.3,509.15,498.42,499.28,259100.0],["2025-02-14",499.37,500.42,487.24,489.73,322000.0],["2025-02-18",491.03,497.52,489.2,496.89,270200.0],["2025-02-19",498.52,504.03,498.32,502.07,171800.0],["2025-02-20",500.11,501.47,497.16,500.99,140800.0],["2025-02-21",501.19,501.92,489.24,491.03,253700.0],["2025-02-24",491.95,498.16,488.14,496.03,244700.0],["2025-02-25",496.53,501.78,493.71,500.43,216500.0],["2025-02-26",500.84,504.11,499.88,501.29,198500.0],["2025-02-27",501.0,504.0,498.89,500.86,232400.0],["2025-02-28",502.07,515.85,498.55,515.02,443500.0],["2025-03-03",518.16,520.92,509.51,512.96,363300.0],["2025-03-04",506.29,507.09,491.64,492.96,443000.0],["2025-03-05",491.34,499.4,489.83,497.02,251000.0],["2025-03-06",493.15,496.6,489.11,491.27,258800.0],["2025-03-07",487.2,490.14,476.89,482.94,379900.0],["2025-03-10",478.52,485.0,474.47,479.06,329600.0],["2025-03-11",480.1,494.85,474.25,488.42,441600.0],["2025-03-12",490.44,491.87,481.89,485.4,391900.0],["2025-03-13",482.74,486.6,479.19,481.0,186200.0],["2025-03-14",484.53,492.36,483.57,491.45,168100.0],["2025-03-17",491.23,500.92,487.58,497.3,184800.0],["2025-03-18",497.69,500.62,494.86,498.52,200300.0],["2025-03-19",499.12,508.71,499.04,500.72,338500.0],["2025-03-20",494.47,501.37,494.47,499.29,190600.0],["2025-03-21",497.0,503.02,495.0,501.82,653600.0],["2025-03-24",506.51,508.13,498.94,507.7,290700.0],["2025-03-25",507.63,513.59,505.16,512.25,220600.0],["2025-03-26",513.46,514.75,508.06,509.0,246300.0],["2025-03-27",507.73,510.56,501.3,506.91,251200.0],["2025-03-28",505.61,510.75,493.9,495.52,200500.0],["2025-03-31",492.74,499.48,490.1,497.71,271500.0],["2025-04-01",494.82,501.35,492.75,498.33,312600.0],["2025-04-02",490.07,502.6,490.07,499.68,207500.0],["2025-04-03",496.09,496.09,469.12,471.6,310400.0],["2025-04-04",461.47,463.0,435.91,436.57,433300.0],["2025-04-07",426.2,445.9,419.0,437.9,509000.0],["2025-04-08",445.03,457.61,428.89,435.54,349000.0],["2025-04-09",431.29,470.86,431.29,468.69,416200.0],["2025-04-10",460.19,464.14,443.41,458.93,346500.0],["2025-04-11",459.93,466.89,449.24,464.8,247200.0],["2025-04-14",470.0,472.53,464.35,466.81,393400.0],["2025-04-15",466.39,474.54,466.33,468.62,212700.0],["2025-04-16",464.27,466.94,457.15,460.89,230600.0],["2025-04-17",462.63,465.71,457.81,462.19,224100.0],["2025-04-21",459.81,461.94,447.45,453.35,327500.0],["2025-04-22",456.27,462.85,456.27,461.1,346900.0],["2025-04-23",446.63,462.78,438.86,448.52,635400.0],["2025-04-24",445.15,459.46,440.57,459.13,424800.0],["2025-04-25",457.87,468.14,453.89,458.6,314500.0],["2025-04-28",461.52,464.49,457.41,463.04,242100.0],["2025-04-29",461.88,465.46,456.22,462.62,267000.0],["2025-04-30",461.48,466.81,456.59,466.03,268800.0],["2025-05-01",468.79,471.15,462.77,466.26,273100.0],["2025-05-02",473.78,480.88,465.91,478.83,369500.0],["2025-05-05",476.41,480.97,474.83,478.7,316700.0],["2025-05-06",474.42,481.14,471.96,476.23,450600.0],["2025-05-07",478.05,483.61,478.05,481.67,206000.0],["2025-05-08",486.09,488.82,480.92,481.95,331700.0],["2025-05-09",484.45,486.09,480.61,484.96,269200.0],["2025-05-12",491.15,500.0,483.69,493.92,506800.0],["2025-05-13",493.46,496.51,489.63,493.17,313700.0],["2025-05-14",491.8,493.72,486.73,491.11,410100.0],["2025-05-15",492.61,497.64,490.93,496.2,263000.0],["2025-05-16",496.4,499.43,493.27,499.17,340500.0],["2025-05-19",495.81,497.83,494.09,497.04,253700.0],["2025-05-20",496.39,496.39,491.28,495.44,385000.0],["2025-05-21",494.47,496.87,487.69,489.23,366200.0],["2025-05-22",489.42,490.06,483.23,488.04,179600.0],["2025-05-23",484.83,487.99,483.23,486.22,156300.0],["2025-05-27",491.46,495.69,488.01,494.95,176600.0],["2025-05-28",495.29,498.4,493.72,496.24,441800.0],["2025-05-29",495.96,498.25,494.75,497.49,362100.0],["2025-05-30",495.42,500.53,491.74,498.86,556500.0],["2025-06-02",497.96,498.9,488.0,494.24,271600.0],["2025-06-03",494.24,499.21,490.78,498.73,335400.0],["2025-06-04",500.93,500.93,497.08,498.11,464300.0],["2025-06-05",500.11,501.19,494.49,500.02,313400.0],["2025-06-06",502.73,503.02,498.3,500.67,241500.0],["2025-06-09",501.1,507.75,498.64,505.36,235300.0],["2025-06-10",506.6,506.6,498.01,500.56,408100.0],["2025-06-11",500.68,501.62,493.86,498.24,487100.0],["2025-06-12",495.28,502.05,494.74,494.95,394800.0],["2025-06-13",490.05,493.93,486.49,487.47,266300.0],["2025-06-16",490.62,492.26,487.3,488.6,381700.0],["2025-06-17",486.55,491.28,483.55,490.65,334900.0],["2025-06-18",490.78,494.78,487.67,488.94,358100.0],["2025-06-20",491.21,492.53,484.74,486.59,697600.0],["2025-06-23",486.97,493.11,486.5,491.0,418200.0],["2025-06-24",495.0,496.99,490.44,494.63,538000.0],["2025-06-25",497.43,498.78,492.16,497.23,336400.0],["2025-06-26",500.0,507.94,494.27,506.67,308800.0],["2025-06-27",506.53,509.79,503.07,509.69,373500.0],["2025-06-30",510.26,513.84,508.12,512.31,426000.0],["2025-07-01",510.42,513.06,507.7,511.57,304900.0],["2025-07-02",510.57,511.13,504.47,509.51,253000.0],["2025-07-03",510.33,518.35,502.5,517.96,216000.0],["2025-07-07",517.8,520.96,512.94,515.48,238500.0],["2025-07-08",513.41,517.4,513.41,515.05,239600.0],["2025-07-09",518.2,520.92,516.38,519.86,221600.0],["2025-07-10",520.87,530.44,516.86,527.52,495000.0],["2025-07-11",523.85,534.5,523.54,530.73,401700.0],["2025-07-14",528.85,536.75,526.53,536.73,270600.0],["2025-07-15",537.56,542.3,532.98,535.03,353700.0],["2025-07-16",536.45,541.4,533.41,540.06,441300.0],["2025-07-17",539.86,559.45,539.72,559.0,537600.0],["2025-07-18",559.24,564.85,558.79,563.66,867900.0],["2025-07-21",561.65,564.0,556.75,559.27,766500.0],["2025-07-22",556.78,561.59,553.33,555.95,598200.0],["2025-07-23",566.73,570.56,519.23,546.58,1222700.0],["2025-07-24",548.98,555.0,545.73,549.93,539000.0],["2025-07-25",551.2,556.43,545.07,555.89,553000.0],["2025-07-28",556.0,561.75,552.33,556.96,467800.0],["2025-07-29",559.8,561.97,549.77,552.48,264500.0],["2025-07-30",553.25,558.74,545.57,550.59,414300.0],["2025-07-31",549.55,560.13,549.55,551.02,373400.0],["2025-08-01",545.87,550.94,535.51,544.69,446300.0],["2025-08-04",547.25,555.0,546.35,552.26,532600.0],["2025-08-05",552.26,555.97,547.18,552.16,285800.0],["2025-08-06",555.06,556.45,547.74,548.96,246400.0],["2025-08-07",551.94,556.39,544.71,550.13,222200.0],["2025-08-08",554.0,554.0,544.98,545.93,207500.0],["2025-08-11",545.62,545.99,540.51,542.03,275800.0],["2025-08-12",545.04,552.82,542.55,552.3,220500.0],["2025-08-13",554.05,554.05,540.0,550.12,387800.0],["2025-08-14",548.77,548.77,539.63,541.92,232300.0],["2025-08-15",541.63,542.24,535.35,538.47,601700.0],["2025-08-18",538.42,539.43,534.55,536.59,276100.0],["2025-08-19",536.3,543.24,536.3,543.15,255000.0],["2025-08-20",543.0,543.72,534.63,541.81,267900.0],["2025-08-21",540.0,543.2,538.84,542.44,216900.0],["2025-08-22",545.44,553.67,544.05,551.06,146900.0],["2025-08-25",551.48,552.0,540.66,541.13,276100.0],["2025-08-26",541.11,545.03,541.11,544.77,232200.0],["2025-08-27",543.57,545.68,540.82,541.29,178800.0],["2025-08-28",541.94,543.31,539.0,542.09,188500.0],["2025-08-29",540.63,544.41,534.5,538.17,269900.0],["2025-09-02",534.85,537.91,528.81,537.91,246800.0],["2025-09-03",537.64,545.23,533.93,544.64,288700.0],["2025-09-04",546.31,549.7,544.42,547.0,302500.0],["2025-09-05",549.1,549.98,542.99,549.03,266600.0],["2025-09-08",547.13,548.89,544.43,546.3,227500.0],["2025-09-09",545.25,546.27,539.1,544.76,138100.0],["2025-09-10",543.1,550.77,542.5,544.97,221600.0],["2025-09-11",546.23,568.08,546.23,566.11,437000.0],["2025-09-12",565.31,565.51,553.95,556.29,285000.0],["2025-09-15",555.02,558.93,554.84,556.66,204700.0],["2025-09-16",556.19,560.0,553.87,554.88,238100.0],["2025-09-17",556.7,558.82,546.57,550.87,237600.0],["2025-09-18",550.87,564.03,550.87,562.63,201900.0],["2025-09-19",566.5,567.23,559.78,565.41,407900.0],["2025-09-22",562.85,568.52,562.29,567.92,249600.0],["2025-09-23",568.96,573.29,565.93,567.91,292700.0],["2025-09-24",569.0,571.85,562.84,563.92,290900.0],["2025-09-25",562.56,568.33,559.32,566.0,308800.0],["2025-09-26",568.09,579.46,568.09,577.11,410900.0],["2025-09-29",579.13,585.96,577.39,579.35,344100.0],["2025-09-30",579.66,586.28,577.55,586.04,274300.0],["2025-10-01",581.63,581.63,571.75,575.07,328500.0],["2025-10-02",575.07,585.54,572.64,582.17,202500.0],["2025-10-03",583.66,590.09,583.35,587.62,197300.0],["2025-10-06",592.0,595.53,588.48,593.62,169800.0],["2025-10-07",595.93,595.99,588.03,588.57,178900.0],["2025-10-08",586.5,592.14,583.96,588.01,223300.0],["2025-10-09",590.78,591.33,576.15,576.44,221200.0],["2025-10-10",577.27,579.52,565.85,567.44,238900.0],["2025-10-13",571.49,573.8,567.67,567.82,202700.0],["2025-10-14",562.37,577.55,562.37,571.93,200300.0],["2025-10-15",575.85,577.37,561.52,565.02,268500.0],["2025-10-16",567.93,571.65,559.0,561.49,334200.0],["2025-10-17",561.08,566.07,559.0,562.26,288700.0],["2025-10-20",566.25,574.71,562.19,571.83,222000.0],["2025-10-21",571.83,580.14,571.7,573.75,339900.0],["2025-10-22",559.78,560.76,531.0,543.73,793900.0],["2025-10-23",544.12,545.68,535.32,536.69,344900.0],["2025-10-24",542.68,542.68,531.18,532.09,310100.0],["2025-10-27",534.93,535.19,526.6,528.46,306600.0],["2025-10-28",529.67,529.94,524.21,525.45,276100.0],["2025-10-29",523.5,525.72,513.78,515.33,369900.0],["2025-10-30",515.77,527.45,515.77,517.75,444200.0],["2025-10-31",517.02,530.07,516.01,526.82,398000.0],["2025-11-03",521.56,525.71,516.06,518.32,365100.0],["2025-11-04",514.23,517.98,510.16,511.2,311800.0],["2025-11-05",509.7,516.49,508.27,512.69,344000.0],["2025-11-06",512.69,513.0,504.0,506.68,357500.0],["2025-11-07",507.14,514.6,504.85,513.17,344500.0],["2025-11-10",516.67,521.31,512.92,520.15,332900.0],["2025-11-11",519.22,519.25,512.56,514.91,375300.0],["2025-11-12",514.76,523.86,514.76,519.43,535900.0],["2025-11-13",518.95,521.48,503.79,505.41,496200.0],["2025-11-14",501.33,505.54,496.0,501.23,475200.0],["2025-11-17",501.83,502.68,496.6,499.55,588800.0],["2025-11-18",499.55,505.14,494.55,504.17,575800.0],["2025-11-19",502.98,504.31,492.01,493.94,379000.0],["2025-11-20",498.17,502.93,483.82,484.47,456000.0],["2025-11-21",485.94,496.29,483.02,494.87,609700.0],["2025-11-24",493.99,498.16,490.2,492.35,588300.0],["2025-11-25",493.5,499.97,489.68,497.77,274900.0],["2025-11-26",497.8,500.57,495.27,497.68,333500.0],["2025-11-28",500.55,504.52,497.69,499.52,210700.0],["2025-12-01",496.89,500.54,491.28,492.56,419500.0],["2025-12-02",495.44,498.52,492.35,495.72,307400.0],["2025-12-03",499.02,505.04,494.46,503.96,317200.0],["2025-12-04",504.61,519.5,504.06,518.0,369500.0],["2025-12-05",518.24,522.96,511.87,522.3,335100.0],["2025-12-08",521.5,524.73,508.86,513.73,480800.0],["2025-12-09",513.99,520.68,510.11,512.94,339300.0],["2025-12-10",512.97,519.73,510.38,516.2,290300.0],["2025-12-11",516.23,526.74,511.28,523.11,336700.0],["2025-12-12",524.08,524.08,514.25,518.22,238500.0],["2025-12-15",518.08,520.97,512.36,514.29,266100.0],["2025-12-16",515.4,515.6,505.83,506.54,319700.0],["2025-12-17",504.51,509.84,501.34,502.82,273700.0],["2025-12-18",505.53,507.61,500.02,504.46,247900.0],["2025-12-19",502.71,513.23,501.97,510.01,461200.0],["2025-12-22",512.75,518.82,509.16,518.14,235500.0],["2025-12-23",517.63,521.59,512.9,518.9,252200.0],["2025-12-24",520.0,522.76,518.44,520.4,94700.0],["2025-12-26",520.0,523.56,515.15,517.35,125800.0],["2025-12-29",517.24,518.99,515.69,516.27,159400.0],["2025-12-30",515.71,519.53,511.56,518.0,217500.0],["2025-12-31",519.05,519.05,510.7,510.73,229000.0],["2026-01-02",513.0,519.42,510.73,518.77,184400.0],["2026-01-05",518.77,538.94,515.16,524.09,403800.0],["2026-01-06",522.98,534.39,522.12,532.73,274600.0],["2026-01-07",533.42,536.43,530.11,531.48,260600.0],["2026-01-08",535.26,552.84,533.05,548.91,503100.0],["2026-01-09",548.91,557.78,544.31,549.02,422600.0],["2026-01-12",545.74,554.36,543.92,549.63,378900.0],["2026-01-13",552.5,560.29,550.36,555.01,323900.0],["2026-01-14",555.01,562.71,552.0,562.54,356000.0],["2026-01-15",568.44,570.94,563.24,569.72,318800.0],["2026-01-16",570.5,582.69,570.31,581.72,602700.0],["2026-01-20",570.68,580.15,564.05,566.23,758900.0],["2026-01-21",607.41,627.6,592.12,621.79,1003700.0],["2026-01-22",628.87,630.76,618.57,621.62,602500.0],["2026-01-23",625.0,626.23,604.05,610.66,459600.0],["2026-01-26",613.06,614.99,606.53,607.53,304200.0],["2026-01-27",607.74,616.81,598.72,616.02,350000.0],["2026-01-28",615.87,621.0,610.57,620.31,513700.0],["2026-01-29",621.0,627.32,617.0,625.32,478300.0],["2026-01-30",621.5,627.4,615.66,620.3,510900.0],["2026-02-02",618.87,620.0,606.06,613.23,472800.0],["2026-02-03",618.24,641.81,613.58,640.42,535200.0],["2026-02-04",645.79,646.64,625.32,629.73,567300.0],["2026-02-05",624.22,630.6,621.61,628.47,342200.0],["2026-02-06",636.66,648.28,617.64,647.56,284700.0],["2026-02-09",645.68,658.18,643.1,656.38,366700.0],["2026-02-10",656.63,664.66,651.85,659.92,391200.0],["2026-02-11",661.0,668.37,652.75,661.43,424100.0],["2026-02-12",669.38,674.63,645.78,646.3,459300.0],["2026-02-13",647.03,661.15,643.1,660.29,286500.0],["2026-02-17",656.22,663.68,646.06,649.35,344700.0],["2026-02-18",651.87,664.58,645.3,662.66,233200.0],["2026-02-19",660.65,668.69,655.32,666.35,224300.0],["2026-02-20",664.02,675.19,663.14,668.72,380800.0],["2026-02-23",666.31,675.17,661.45,672.42,263100.0],["2026-02-24",672.55,685.17,672.35,683.22,326200.0],["2026-02-25",686.34,691.87,668.01,677.38,330100.0],["2026-02-26",679.71,683.34,667.44,678.82,176000.0],["2026-02-27",673.69,682.95,671.0,681.1,426000.0],["2026-03-02",680.22,692.88,676.75,688.59,274900.0],["2026-03-03",677.47,687.7,668.25,686.25,249100.0],["2026-03-04",686.73,693.38,676.88,682.77,253900.0],["2026-03-05",675.13,679.11,652.05,654.86,333400.0],["2026-03-06",644.54,655.64,640.66,647.64,282500.0],["2026-03-09",640.78,654.74,631.47,654.06,208100.0],["2026-03-10",654.04,665.4,650.65,655.29,270100.0],["2026-03-11",650.19,659.32,643.22,655.37,323900.0],["2026-03-12",665.5,668.34,645.57,646.57,456400.0],["2026-03-13",651.65,654.75,635.42,638.91,284500.0],["2026-03-16",646.06,647.73,638.09,645.66,218200.0],["2026-03-17",648.05,649.9,630.42,643.06,309800.0],["2026-03-18",642.89,646.29,633.44,633.87,276100.0],["2026-03-19",629.55,637.59,621.59,635.11,316600.0],["2026-03-20",633.38,636.96,611.76,616.18,647000.0],["2026-03-23",629.09,636.87,623.28,623.8,243400.0],["2026-03-24",622.71,632.01,617.74,626.06,242800.0],["2026-03-25",633.96,636.0,622.96,625.37,234000.0],["2026-03-26",619.67,626.32,609.5,611.08,298700.0],["2026-03-27",605.0,611.32,592.45,593.31,299300.0],["2026-03-30",603.04,603.04,579.04,584.07,403000.0],["2026-03-31",591.99,610.0,586.37,605.01,304800.0],["2026-04-01",608.92,622.63,605.07,617.97,362300.0],["2026-04-02",606.81,629.74,605.54,623.13,273100.0],["2026-04-06",624.0,633.61,621.35,632.01,269700.0],["2026-04-07",627.26,636.59,625.94,635.07,258200.0],["2026-04-08",653.55,660.98,650.43,660.31,262600.0],["2026-04-09",657.73,663.95,651.34,654.98,266900.0],["2026-04-10",654.57,654.57,640.68,645.74,295200.0],["2026-04-13",643.88,657.56,643.3,655.99,273900.0],["2026-04-14",657.31,658.69,646.68,647.59,289000.0],["2026-04-15",644.7,646.18,626.95,634.77,420300.0],["2026-04-16",636.04,636.59,623.96,635.76,377900.0],["2026-04-17",635.76,645.33,631.05,635.83,439000.0],["2026-04-20",635.26,646.36,635.0,645.73,400500.0],["2026-04-21",644.47,646.6,632.69,642.79,448000.0],["2026-04-22",665.01,687.0,650.0,656.69,631000.0],["2026-04-23",659.46,663.91,650.19,651.75,599400.0],["2026-04-24",651.27,661.07,636.51,648.68,442700.0],["2026-04-27",648.16,657.49,639.03,655.49,290700.0],["2026-04-28",652.94,659.49,641.71,641.89,365100.0],["2026-04-29",641.43,645.87,622.91,630.56,327200.0],["2026-04-30",641.25,654.05,632.65,645.85,411400.0],["2026-05-01",648.15,648.15,634.2,640.33,226400.0],["2026-05-04",642.28,644.13,635.11,637.58,201100.0],["2026-05-05",640.08,644.0,627.93,631.87,229500.0],["2026-05-06",635.26,647.46,633.38,644.13,281700.0],["2026-05-07",644.36,646.94,626.77,630.78,312400.0],["2026-05-08",634.81,635.98,620.32,621.38,199000.0],["2026-05-11",621.9,633.45,618.85,632.58,238400.0],["2026-05-12",631.15,634.56,620.0,632.17,267800.0],["2026-05-13",635.36,640.46,623.5,635.96,259800.0],["2026-05-14",640.48,640.48,627.35,638.56,205400.0],["2026-05-15",631.62,631.82,616.4,616.58,222800.0],["2026-05-18",618.2,620.28,611.68,617.61,240800.0],["2026-05-19",616.8,616.8,602.76,606.45,254200.0],["2026-05-20",615.7,628.34,606.75,614.2,424200.0],["2026-05-21",606.35,610.93,599.57,607.12,343100.0],["2026-05-22",611.26,621.88,605.79,620.45,280400.0],["2026-05-26",625.01,634.58,621.5,627.97,428300.0],["2026-05-27",628.0,632.0,612.08,612.52,362100.0],["2026-05-28",614.24,636.83,611.92,634.06,459600.0],["2026-05-29",632.82,634.34,619.65,619.83,560800.0],["2026-06-01",611.82,614.03,603.75,609.47,371300.0],["2026-06-02",611.39,619.35,607.71,618.81,251300.0],["2026-06-03",618.84,625.96,616.62,618.02,298000.0],["2026-06-04",621.25,623.94,615.4,618.59,227200.0],["2026-06-05",611.26,615.02,599.84,602.27,222200.0],["2026-06-08",606.52,618.69,602.5,612.38,353700.0],["2026-06-09",616.45,621.44,601.8,619.26,343000.0],["2026-06-10",619.68,623.9,601.35,601.35,271000.0],["2026-06-11",606.85,629.94,606.8,623.73,245400.0],["2026-06-12",628.29,628.29,617.85,626.02,270200.0],["2026-06-15",635.71,636.83,623.49,628.34,244600.0],["2026-06-16",630.97,641.83,628.36,630.07,270600.0],["2026-06-17",630.21,634.74,613.98,615.35,349200.0],["2026-06-18",631.83,631.83,612.06,619.58,624600.0],["2026-06-22",617.3,624.88,608.05,616.65,391500.0],["2026-06-23",607.19,621.0,605.68,612.91,335900.0],["2026-06-24",612.03,618.74,607.65,612.17,307400.0],["2026-06-25",618.07,633.19,617.79,627.19,233300.0],["2026-06-26",623.18,634.78,617.52,624.29,582500.0],["2026-06-29",624.28,641.78,617.45,641.22,361900.0],["2026-06-30",645.43,672.44,645.43,666.9,522500.0],["2026-07-01",660.24,674.66,649.09,661.2,398500.0],["2026-07-02",663.87,674.57,646.35,652.08,315700.0],["2026-07-06",655.11,662.5398,650,654.98,222517.952521],["2026-07-07",658.19,658.19,630.04,641.7,302770.499957],["2026-07-08",634.68,640.74,630.73,639.51,274119.408156],["2026-07-09",646.02,654.36,631.06,631.52,298603.05699],["2026-07-10",633.18,638.635,625,634.6,478510.268544],["2026-07-13",632.39,636.35,622.98,623.88,309879.159665],["2026-07-14",629.68,633.27,621.585,623.1,309684.484638],["2026-07-15",625.51,630.87,611.5201,624.15,375089.551907],["2026-07-16",618.77,631.73,611.5,630.86,319616.188886],["2026-07-17",614.22,637.83,610,635.52,312413.442481],["2026-07-20",635.67,643.485,621.98,626.59,458591.962187],["2026-07-21",630.89,661.96,622.48,647.48,1017527.486912],["2026-07-22",653.5,672,620.95,650.5,1151665.427612],["2026-07-23",650.82,669.565,645.935,651.22,514660.094938],["2026-07-24",653.74,660.41,646.485,655.35,293643.574036],["2026-07-27",657.78,660.05,642.3,651.65,327434.793342],["2026-07-28",648.6,650.75,638.73,649.67,440872.70935],["2026-07-29",646.64,648.11,629.17,631.35,272538.180744],["2026-07-30",638.82,649.18,631.01,649.18,585659.536752],["2026-07-31",655.5,668.32,647.7856,655.57,467739.827476]]}