{"t":"UTHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-06-17",6.75,7.25,6.0625,6.0938,4696600.0],["1999-06-18",6.0938,6.1875,6.0,6.1562,879600.0],["1999-06-21",6.1875,6.1875,6.0,6.0625,147400.0],["1999-06-22",6.0625,6.125,6.0625,6.125,112400.0],["1999-06-23",6.125,6.5,6.0,6.0312,921600.0],["1999-06-24",6.0,6.0312,6.0,6.0,363400.0],["1999-06-25",6.0,6.125,5.75,6.0312,266800.0],["1999-06-28",6.0,6.0,5.75,5.75,138000.0],["1999-06-29",5.9375,5.9688,5.75,5.8125,138200.0],["1999-06-30",5.8125,6.125,5.8125,5.9375,40800.0],["1999-07-01",6.125,6.1875,6.0,6.1875,45000.0],["1999-07-02",6.25,6.6875,6.0,6.3125,326200.0],["1999-07-06",6.3438,6.5,6.1875,6.4375,264200.0],["1999-07-07",6.4375,6.5,6.25,6.25,53400.0],["1999-07-08",6.25,6.5,6.25,6.375,115400.0],["1999-07-09",6.25,6.75,6.25,6.75,78800.0],["1999-07-12",6.25,6.75,6.25,6.6875,45600.0],["1999-07-13",6.6875,7.75,6.5625,7.625,513000.0],["1999-07-14",7.75,8.25,7.5,8.0,477600.0],["1999-07-15",8.0,8.625,7.5,8.3125,257200.0],["1999-07-16",8.3125,8.625,7.75,8.375,137600.0],["1999-07-19",8.5625,9.0,8.5,8.5,342800.0],["1999-07-20",8.5625,8.5625,8.3125,8.4375,235400.0],["1999-07-21",8.375,8.625,8.375,8.5,257600.0],["1999-07-22",8.4375,8.625,8.4375,8.5625,186200.0],["1999-07-23",8.625,8.6562,8.3438,8.6562,210000.0],["1999-07-26",8.6094,8.6562,8.5625,8.625,74400.0],["1999-07-27",8.5625,8.625,8.4375,8.5625,108600.0],["1999-07-28",8.6875,9.25,8.6562,8.9375,123600.0],["1999-07-29",9.0,9.0,8.625,8.6875,116600.0],["1999-07-30",9.0,9.1562,8.6875,9.1562,173400.0],["1999-08-02",9.25,10.3438,9.0625,10.1875,143200.0],["1999-08-03",10.5,10.75,10.3125,10.5,177200.0],["1999-08-04",10.4062,10.5625,9.8125,9.9375,102000.0],["1999-08-05",10.0625,10.0625,9.5625,9.6875,260000.0],["1999-08-06",9.6562,10.0,9.625,9.875,120800.0],["1999-08-09",9.9062,10.375,9.9062,10.25,112800.0],["1999-08-10",10.2188,10.9375,10.125,10.6875,100000.0],["1999-08-11",10.75,12.0,10.625,11.5,156800.0],["1999-08-12",11.5938,11.625,11.1875,11.5,57800.0],["1999-08-13",11.5,11.625,11.375,11.4375,47000.0],["1999-08-16",11.75,11.75,11.25,11.625,104000.0],["1999-08-17",11.625,12.3125,11.5625,12.125,106400.0],["1999-08-18",12.0938,12.3125,11.375,11.375,21400.0],["1999-08-19",11.25,11.25,9.875,10.375,346600.0],["1999-08-20",10.5625,10.625,10.0,10.375,83200.0],["1999-08-23",10.4375,10.5,10.0,10.0,44800.0],["1999-08-24",9.9375,10.625,9.9375,10.5,169800.0],["1999-08-25",10.75,12.0625,10.5,11.75,155600.0],["1999-08-26",11.4688,14.5625,11.4688,13.25,324000.0],["1999-08-27",13.2812,13.625,12.75,13.25,110800.0],["1999-08-30",13.5,13.875,13.125,13.3438,116000.0],["1999-08-31",13.25,13.8125,13.25,13.625,149000.0],["1999-09-01",13.5625,14.25,13.5,14.0,224000.0],["1999-09-02",13.875,14.125,13.625,14.125,121600.0],["1999-09-03",14.0625,14.0625,13.75,13.75,13600.0],["1999-09-07",13.625,14.3125,13.5625,14.3125,73800.0],["1999-09-08",14.0625,14.3125,13.875,13.9375,65800.0],["1999-09-09",14.0,14.1875,13.75,14.0625,105400.0],["1999-09-10",14.0938,15.0625,14.0625,14.6875,200800.0],["1999-09-13",14.75,15.125,14.75,15.0625,67000.0],["1999-09-14",15.125,15.125,14.625,14.75,48600.0],["1999-09-15",14.6875,14.75,14.6875,14.7188,9600.0],["1999-09-16",14.625,14.75,14.625,14.7188,4800.0],["1999-09-17",14.7031,14.8125,14.625,14.75,38800.0],["1999-09-20",15.0,15.0,14.5,15.0,6200.0],["1999-09-21",14.875,14.875,14.75,14.75,57400.0],["1999-09-22",14.8438,15.0,14.5,14.5,6800.0],["1999-09-23",15.0,15.0,14.4375,14.5,27200.0],["1999-09-24",14.5625,14.625,14.5,14.5,66600.0],["1999-09-27",14.625,14.625,13.5,13.7812,38200.0],["1999-09-28",13.3906,13.9062,13.375,13.8125,136200.0],["1999-09-29",13.8125,13.8125,13.75,13.75,49200.0],["1999-09-30",13.8125,14.625,13.8125,14.4375,206800.0],["1999-10-01",14.4375,14.625,14.3125,14.5625,63000.0],["1999-10-04",14.4375,14.9062,14.4375,14.8125,37400.0],["1999-10-05",14.8125,15.0,14.625,14.75,37200.0],["1999-10-06",14.75,15.5,14.75,15.125,98800.0],["1999-10-07",15.0,15.0,14.0,14.125,62400.0],["1999-10-08",14.125,14.25,14.0,14.25,131000.0],["1999-10-11",14.25,14.5,14.125,14.5,19000.0],["1999-10-12",14.5,14.5625,14.25,14.4062,15800.0],["1999-10-13",14.25,14.6875,14.25,14.5,19200.0],["1999-10-14",14.5,14.6875,14.25,14.5,81800.0],["1999-10-15",14.5938,14.6875,14.25,14.375,46200.0],["1999-10-18",14.3281,14.4375,14.1875,14.3125,30600.0],["1999-10-19",14.3125,14.5,14.1875,14.5,53200.0],["1999-10-20",14.5,14.5,14.5,14.5,15200.0],["1999-10-21",14.4375,15.0,14.3125,14.5,54200.0],["1999-10-22",14.5,15.0,14.4375,14.4375,27400.0],["1999-10-25",14.4375,15.1562,14.4375,15.0,10000.0],["1999-10-26",14.5,15.0,14.4375,14.5625,206600.0],["1999-10-27",14.5,14.875,14.5,14.5,169400.0],["1999-10-28",14.5,14.75,14.5,14.5,69000.0],["1999-10-29",14.875,15.0625,14.75,15.0625,96400.0],["1999-11-01",15.0625,17.25,14.5,16.5,127200.0],["1999-11-02",16.7812,17.25,16.0312,16.75,39400.0],["1999-11-03",16.875,16.875,16.0312,16.75,22000.0],["1999-11-04",16.875,17.125,16.75,16.875,188600.0],["1999-11-05",17.0625,19.375,17.0625,18.5,165800.0],["1999-11-08",18.0,20.5625,18.0,19.625,75000.0],["1999-11-09",20.0625,20.5625,19.625,20.375,137800.0],["1999-11-10",20.25,20.625,19.875,19.875,62600.0],["1999-11-11",20.125,20.625,19.875,20.625,22200.0],["1999-11-12",20.625,20.625,20.0625,20.1875,48400.0],["1999-11-15",19.25,19.5,17.875,18.3125,1608400.0],["1999-11-16",19.4375,19.4375,18.4375,18.5938,198200.0],["1999-11-17",18.6875,18.7969,18.0625,18.125,115800.0],["1999-11-18",18.5,18.5,18.0625,18.4688,161600.0],["1999-11-19",18.4688,18.6875,18.0625,18.625,61600.0],["1999-11-22",18.4688,18.5625,18.3438,18.5,38000.0],["1999-11-23",18.4688,18.6875,18.375,18.375,42200.0],["1999-11-24",18.375,18.375,18.0,18.125,22000.0],["1999-11-26",18.1562,18.1562,17.9062,18.125,44200.0],["1999-11-29",18.1562,18.3438,17.5625,17.875,54400.0],["1999-11-30",18.3125,18.375,17.875,18.375,55800.0],["1999-12-01",17.875,18.375,17.875,18.0625,10200.0],["1999-12-02",18.375,18.375,18.0,18.0,148000.0],["1999-12-03",18.0625,18.5,18.0,18.25,234800.0],["1999-12-06",18.0625,18.5,18.0,18.0625,200600.0],["1999-12-07",18.0,18.5,18.0,18.125,127600.0],["1999-12-08",18.5,18.5,18.0,18.0312,108600.0],["1999-12-09",18.25,18.25,18.0,18.1875,81000.0],["1999-12-10",18.0625,18.25,18.0,18.0,15000.0],["1999-12-13",18.1875,18.1875,17.5,17.6875,41200.0],["1999-12-14",16.5625,17.625,16.5,16.5625,30600.0],["1999-12-15",16.5625,17.5,16.375,17.5,42400.0],["1999-12-16",17.375,17.5625,16.625,17.5,56000.0],["1999-12-17",17.1875,17.75,16.75,17.6562,143200.0],["1999-12-20",17.5703,17.6875,17.5625,17.6875,158800.0],["1999-12-21",17.6875,18.1875,17.5625,17.8125,86600.0],["1999-12-22",17.8125,18.1875,17.6875,18.1875,142400.0],["1999-12-23",18.375,18.375,18.125,18.125,11000.0],["1999-12-27",18.1562,18.875,18.125,18.75,106600.0],["1999-12-28",18.875,19.9062,18.875,19.875,241200.0],["1999-12-29",20.0,21.0,19.625,20.625,192800.0],["1999-12-30",20.625,27.9375,20.625,22.9375,215800.0],["1999-12-31",23.0,23.3125,22.0,23.0,68200.0],["2000-01-03",27.6562,27.6562,24.5,26.5625,410400.0],["2000-01-04",26.875,27.1875,26.0,27.1875,115400.0],["2000-01-05",27.1875,27.5625,25.75,26.25,167200.0],["2000-01-06",25.5,28.5,25.5,27.1875,204600.0],["2000-01-07",28.5,29.0,27.2812,28.5,60400.0],["2000-01-10",28.9375,30.75,28.75,29.6875,323200.0],["2000-01-11",30.0,33.25,30.0,33.0,293200.0],["2000-01-12",33.0,34.875,33.0,33.75,218800.0],["2000-01-13",34.4062,36.875,33.3438,35.0,260400.0],["2000-01-14",35.625,36.375,35.0,35.7812,109000.0],["2000-01-18",35.7812,38.5,35.7812,38.5,277000.0],["2000-01-19",38.25,38.25,37.0312,37.0625,254600.0],["2000-01-20",38.0312,39.875,38.0312,38.625,199200.0],["2000-01-21",39.0312,39.625,38.0,38.125,208800.0],["2000-01-24",39.25,39.625,38.1875,38.375,372600.0],["2000-01-25",38.1875,38.5625,37.0,37.5,346800.0],["2000-01-26",37.25,37.375,29.5,33.8125,301000.0],["2000-01-27",33.0,33.1875,30.0,31.875,326000.0],["2000-01-28",31.5,32.0,31.3125,31.4375,443600.0],["2000-01-31",31.375,32.625,30.875,31.0,103000.0],["2000-02-01",31.0,31.5,31.0,31.5,248000.0],["2000-02-02",31.25,31.6875,30.0,31.1875,75400.0],["2000-02-03",31.6875,31.6875,30.5,31.625,215800.0],["2000-02-04",31.6875,33.125,31.625,33.125,298400.0],["2000-02-07",33.125,33.25,32.75,33.0625,242800.0],["2000-02-08",32.875,43.5,32.875,40.5,263000.0],["2000-02-09",40.5,41.0,37.6875,38.0,289400.0],["2000-02-10",38.125,39.25,38.0,38.0,135400.0],["2000-02-11",39.0,40.125,38.0,40.0,57400.0],["2000-02-14",39.5,40.25,39.375,39.875,72200.0],["2000-02-15",39.625,43.1875,39.625,42.2812,352000.0],["2000-02-16",42.25,45.0,42.25,44.0625,452000.0],["2000-02-17",43.5,47.1875,43.375,46.0,519000.0],["2000-02-18",46.5,47.875,45.875,46.8125,282600.0],["2000-02-22",47.0625,48.9688,46.0,47.0,142000.0],["2000-02-23",46.875,48.5,45.8125,47.6875,205200.0],["2000-02-24",48.25,48.25,46.375,47.9375,186000.0],["2000-02-25",47.8125,50.5625,47.8125,50.5625,383000.0],["2000-02-28",50.625,51.25,49.25,49.8438,234200.0],["2000-02-29",50.8125,50.8125,48.75,48.75,136400.0],["2000-03-01",50.0,50.25,48.5,50.0,261400.0],["2000-03-02",50.25,50.25,47.875,49.4062,132000.0],["2000-03-03",49.3125,50.125,44.4375,46.375,428400.0],["2000-03-06",45.0312,46.6875,44.8438,45.0,249000.0],["2000-03-07",45.5,46.125,45.0,45.6562,377800.0],["2000-03-08",46.0,46.0,45.3125,45.5,267800.0],["2000-03-09",45.75,46.0,45.125,45.5625,657200.0],["2000-03-10",45.5,47.0,45.3125,46.4375,651600.0],["2000-03-13",46.75,46.75,44.0,44.0,216800.0],["2000-03-14",43.8125,43.8125,39.1875,39.375,554000.0],["2000-03-15",39.25,40.5,34.0312,34.125,389000.0],["2000-03-16",37.3125,37.3125,34.75,35.0,128000.0],["2000-03-17",34.0,35.0,34.0,34.125,225000.0],["2000-03-20",34.5,34.5,25.0,28.5625,208600.0],["2000-03-21",29.3125,37.375,29.125,32.5,505800.0],["2000-03-22",35.0,36.375,34.0,36.375,262400.0],["2000-03-23",36.0,36.375,35.0,36.0,121000.0],["2000-03-24",36.0,36.5,34.8125,35.0625,256400.0],["2000-03-27",46.0625,46.5,37.5,41.125,2064000.0],["2000-03-28",41.0,43.0,40.875,41.5312,924000.0],["2000-03-29",41.5,42.5,39.875,40.0,460200.0],["2000-03-30",40.75,40.75,36.625,36.6875,490800.0],["2000-03-31",36.875,39.5,36.875,38.875,594000.0],["2000-04-03",38.3906,38.9062,37.875,38.25,203800.0],["2000-04-04",38.25,38.3125,29.5078,35.125,652000.0],["2000-04-05",34.5,37.3125,32.5,35.5625,697000.0],["2000-04-06",35.5,35.5312,33.75,34.6875,1010000.0],["2000-04-07",34.75,35.0,34.25,34.5312,1275000.0],["2000-04-10",34.75,34.75,30.5,30.8438,315600.0],["2000-04-11",30.5,31.0625,28.5,30.0,547800.0],["2000-04-12",29.75,29.9375,26.7812,27.0625,174800.0],["2000-04-13",27.0,27.0,25.5,25.5,1422200.0],["2000-04-14",25.0,26.375,20.5,20.7812,551600.0],["2000-04-17",20.5,24.0,20.0,20.125,420200.0],["2000-04-18",20.5625,23.0,20.4688,22.25,454800.0],["2000-04-19",23.1875,25.25,20.0,23.0,564200.0],["2000-04-20",24.3125,24.5,20.625,22.875,136200.0],["2000-04-24",23.5,23.5,21.0312,21.5,327000.0],["2000-04-25",22.0625,22.75,21.5,22.5,393000.0],["2000-04-26",22.9375,25.25,22.0,25.0,166000.0],["2000-04-27",24.5,26.5,23.625,26.5,135000.0],["2000-04-28",26.0,30.25,26.0,28.25,369400.0],["2000-05-01",28.2812,33.9375,27.75,32.5312,419800.0],["2000-05-02",33.5,36.25,32.0,34.0,742800.0],["2000-05-03",33.5,33.75,32.0,32.1875,298200.0],["2000-05-04",32.25,33.5,31.8125,31.9062,397800.0],["2000-05-05",34.25,35.3125,32.5,34.875,290600.0],["2000-05-08",32.75,35.0,32.625,34.5625,285000.0],["2000-05-09",34.8125,35.0,32.7188,32.8438,375200.0],["2000-05-10",32.8125,33.875,32.375,33.2188,614400.0],["2000-05-11",33.4375,33.4688,32.375,32.4688,225600.0],["2000-05-12",32.5625,32.6562,31.75,32.0,169800.0],["2000-05-15",31.0,32.0,29.5,30.25,233400.0],["2000-05-16",31.125,32.75,30.8125,31.375,161000.0],["2000-05-17",30.7812,32.5,30.7812,31.8125,112000.0],["2000-05-18",31.0,31.1875,30.5625,31.0625,516200.0],["2000-05-19",30.5,32.0,30.0,30.6562,386400.0],["2000-05-22",31.75,31.75,30.0312,30.125,440600.0],["2000-05-23",30.5,31.0625,30.125,30.4688,532400.0],["2000-05-24",30.0625,32.0,30.0625,31.5,558800.0],["2000-05-25",31.8125,33.0,31.375,32.125,811000.0],["2000-05-26",32.0,32.125,30.75,31.125,217800.0],["2000-05-30",31.25,31.9375,30.8125,31.9375,340800.0],["2000-05-31",32.0625,32.5,31.5312,32.0,190000.0],["2000-06-01",32.125,32.875,32.125,32.6875,146400.0],["2000-06-02",32.75,33.625,32.5625,33.4062,379200.0],["2000-06-05",32.4688,35.0,31.875,34.25,182200.0],["2000-06-06",34.5,36.5,33.5625,36.4688,548600.0],["2000-06-07",36.0,41.5,36.0,39.6875,788800.0],["2000-06-08",39.875,40.125,37.5,38.25,389000.0],["2000-06-09",38.5,41.0938,37.625,40.5938,401000.0],["2000-06-12",39.5,45.0625,39.5,43.6562,385200.0],["2000-06-13",42.5,43.4688,42.1875,42.9062,553600.0],["2000-06-14",43.0,43.75,42.5,43.0938,313000.0],["2000-06-15",43.75,44.0,42.75,43.1875,328400.0],["2000-06-16",43.0,44.4375,43.0,44.0234,260200.0],["2000-06-19",44.0,45.625,43.75,44.0625,547400.0],["2000-06-20",44.0625,44.8125,37.0,39.7578,3223200.0],["2000-06-21",40.5,43.0,39.8125,42.5,772800.0],["2000-06-22",42.625,42.625,41.75,42.25,372600.0],["2000-06-23",42.0,42.5625,41.75,42.4375,463400.0],["2000-06-26",42.0,45.0625,42.0,45.0,236400.0],["2000-06-27",46.0,50.0,46.0,48.8438,949800.0],["2000-06-28",47.3125,50.0,46.75,49.9688,888600.0],["2000-06-29",48.875,59.875,48.875,54.6875,2035600.0],["2000-06-30",57.5156,57.5312,52.5,54.1875,1687800.0],["2000-07-03",54.125,54.125,51.7812,52.5,370000.0],["2000-07-05",45.25,52.375,45.0,51.375,508400.0],["2000-07-06",51.125,59.25,51.0,58.9375,1154000.0],["2000-07-07",58.2578,58.4375,54.75,56.375,538600.0],["2000-07-10",55.5,58.5,54.6562,58.1875,398600.0],["2000-07-11",57.25,63.125,57.25,61.0,715400.0],["2000-07-12",60.625,66.0,60.4375,64.25,819800.0],["2000-07-13",64.375,65.5,61.5156,62.25,968400.0],["2000-07-14",58.125,59.625,55.3125,57.5312,1755000.0],["2000-07-17",56.2656,62.0,56.0,60.0312,247200.0],["2000-07-18",59.0625,61.5,59.0625,60.0,275000.0],["2000-07-19",59.75,60.0,56.0,56.375,632000.0],["2000-07-20",56.375,58.125,56.0,57.5,408400.0],["2000-07-21",57.75,59.75,55.8125,57.5,129600.0],["2000-07-24",57.25,59.0,55.0,55.8125,130600.0],["2000-07-25",54.5,55.0,51.6875,51.7812,401200.0],["2000-07-26",53.0,57.0625,50.0,52.8125,865000.0],["2000-07-27",54.75,55.0,50.5,51.5625,577800.0],["2000-07-28",51.2344,51.2344,49.0,49.5,955000.0],["2000-07-31",49.6875,49.6875,44.3125,49.0,489400.0],["2000-08-01",49.0,53.625,47.2578,53.125,447600.0],["2000-08-02",52.0,52.5625,50.1875,52.5,289200.0],["2000-08-03",51.0,52.2188,49.1562,50.5,555200.0],["2000-08-04",51.1875,52.7344,50.75,51.8906,335000.0],["2000-08-07",52.375,56.5,51.5,56.4375,382200.0],["2000-08-08",55.5,56.0,47.5469,49.4688,787600.0],["2000-08-09",50.9062,51.0,47.5625,47.6562,445600.0],["2000-08-10",48.375,48.375,46.6094,47.0,445200.0],["2000-08-11",47.0,47.5625,45.25,45.75,452800.0],["2000-08-14",46.0625,46.5625,43.0312,45.5,1118600.0],["2000-08-15",45.75,45.75,44.6875,45.3438,553800.0],["2000-08-16",45.1875,45.5,44.9375,45.375,537200.0],["2000-08-17",45.5,47.75,45.5,46.9375,244000.0],["2000-08-18",47.75,47.75,46.0312,46.1562,273800.0],["2000-08-21",46.5,47.1562,45.1016,47.0,210200.0],["2000-08-22",46.9688,47.0625,45.75,45.875,263600.0],["2000-08-23",46.6875,46.75,45.75,46.0,237400.0],["2000-08-24",47.5,48.0938,46.0,46.8438,507400.0],["2000-08-25",46.6875,48.0,45.0,45.0312,920400.0],["2000-08-28",45.9375,46.5,35.25,40.0,4736000.0],["2000-08-29",43.3125,43.75,38.125,41.5625,2723200.0],["2000-08-30",41.1875,41.6875,39.9375,40.9062,850200.0],["2000-08-31",41.0312,43.1797,40.75,43.1797,655800.0],["2000-09-01",42.7812,43.3438,42.625,43.25,437200.0],["2000-09-05",42.5,43.0,39.9688,40.0625,1072000.0],["2000-09-06",38.5312,40.1875,38.375,38.4688,484000.0],["2000-09-07",38.5,41.25,38.5,41.2188,1123000.0],["2000-09-08",38.9375,42.375,38.9062,42.0,274600.0],["2000-09-11",40.5,43.5,39.5,40.5,1169400.0],["2000-09-12",41.0,42.0,39.7812,41.1875,419600.0],["2000-09-13",42.0,42.5,41.0,41.5938,214800.0],["2000-09-14",41.9375,43.9375,41.75,42.2812,121000.0],["2000-09-15",39.5625,41.0,39.5625,40.8125,491000.0],["2000-09-18",41.5,41.5,38.0938,38.5,213400.0],["2000-09-19",38.2188,39.9688,38.0312,39.3438,277200.0],["2000-09-20",38.3125,38.9062,37.2812,37.7188,335000.0],["2000-09-21",37.7266,38.0,36.5312,36.5312,146600.0],["2000-09-22",36.3438,37.75,36.3438,37.4375,1020600.0],["2000-09-25",37.7188,39.875,37.4375,38.9375,800000.0],["2000-09-26",38.4375,39.0625,37.625,38.25,442400.0],["2000-09-27",38.2188,39.875,37.75,39.7812,616000.0],["2000-09-28",39.6562,43.1875,39.5,42.5938,1280400.0],["2000-09-29",42.5,44.25,41.5,43.6875,447800.0],["2000-10-02",44.3125,44.3125,38.375,41.0,1239200.0],["2000-10-03",40.9375,41.5625,39.75,39.75,540000.0],["2000-10-04",39.5312,39.6562,36.8125,38.5625,881800.0],["2000-10-05",38.5625,39.1875,37.5,37.5,728200.0],["2000-10-06",36.25,36.5,32.375,33.5,1813400.0],["2000-10-09",32.5312,33.4375,30.5625,32.9375,554600.0],["2000-10-10",33.3672,34.5625,30.5,30.75,348400.0],["2000-10-11",31.125,31.125,27.5,30.5625,1388200.0],["2000-10-12",30.625,31.0,29.5,30.125,1068200.0],["2000-10-13",30.0,32.3125,29.5,32.0,639600.0],["2000-10-16",34.5,36.5,33.25,36.0625,796400.0],["2000-10-17",36.125,36.5,31.875,31.875,882000.0],["2000-10-18",31.4375,31.5,29.1875,29.625,1388200.0],["2000-10-19",30.0,31.3125,29.5,30.125,485800.0],["2000-10-20",30.4375,31.5,29.875,29.875,1277000.0],["2000-10-23",29.8125,29.9375,28.375,28.4688,916600.0],["2000-10-24",29.5625,29.5625,26.0312,26.4688,640600.0],["2000-10-25",25.2812,26.0,24.1875,24.9688,936800.0],["2000-10-26",25.25,26.0,25.0,25.9062,634000.0],["2000-10-27",25.3438,25.5625,21.25,24.5312,450000.0],["2000-10-30",24.3203,25.5,24.25,24.9688,727200.0],["2000-10-31",24.9141,28.625,24.8125,26.75,1392600.0],["2000-11-01",26.7812,28.5,26.4375,28.375,710000.0],["2000-11-02",30.4609,36.0,28.75,33.0,1033000.0],["2000-11-03",32.5,36.3438,32.5,35.5,1391200.0],["2000-11-06",35.25,36.375,34.6875,35.0,351600.0],["2000-11-07",35.6562,35.6797,34.25,35.0,253200.0],["2000-11-08",35.5625,35.5625,34.6875,34.875,120200.0],["2000-11-09",34.8828,34.8828,32.5,33.4609,624200.0],["2000-11-10",31.5625,33.5938,31.5,31.5625,252200.0],["2000-11-13",31.0,31.0,28.375,29.5,1269800.0],["2000-11-14",30.0,32.0,29.8438,29.9219,675200.0],["2000-11-15",30.8438,30.875,29.0,29.0,618600.0],["2000-11-16",28.5938,29.75,26.125,27.0,405400.0],["2000-11-17",27.25,29.0,25.3438,25.5625,233400.0],["2000-11-20",25.3125,25.4688,22.7812,22.7812,306200.0],["2000-11-21",22.75,24.4375,22.75,23.75,568000.0],["2000-11-22",22.75,24.2188,22.5,23.5625,309000.0],["2000-11-24",23.5625,25.5,23.5625,25.0625,251800.0],["2000-11-27",25.9844,26.0625,25.0938,25.5,193400.0],["2000-11-28",26.0,26.0,23.4375,23.5,82000.0],["2000-11-29",23.8438,24.1875,22.1875,22.4062,531200.0],["2000-11-30",22.1875,24.25,20.5625,24.2188,820200.0],["2000-12-01",22.7812,24.2812,22.7812,23.8125,1087600.0],["2000-12-04",11.9688,12.125,8.0,8.9688,14154800.0],["2000-12-05",9.0156,9.375,8.125,8.375,2847400.0],["2000-12-06",8.6719,8.8125,7.375,7.9062,1447200.0],["2000-12-07",7.9062,7.9375,7.25,7.5938,1731800.0],["2000-12-08",7.75,8.125,7.6875,7.9688,2000400.0],["2000-12-11",7.8281,8.375,7.75,8.25,1348000.0],["2000-12-12",8.4062,8.4062,7.9375,8.0,1511400.0],["2000-12-13",8.2969,8.3125,8.0625,8.0938,1108400.0],["2000-12-14",8.1016,8.1562,7.1875,7.2422,1075200.0],["2000-12-15",7.7656,8.0625,7.3125,7.8438,250800.0],["2000-12-18",7.9688,8.0625,7.3125,7.375,664400.0],["2000-12-19",7.4375,7.5,6.875,6.9688,429400.0],["2000-12-20",6.7422,7.0312,6.5,7.0,651600.0],["2000-12-21",7.125,7.125,6.7188,6.7812,425400.0],["2000-12-22",6.875,7.0625,6.75,6.9375,174000.0],["2000-12-26",7.0312,7.0312,6.375,6.6875,950400.0],["2000-12-27",6.9531,6.9688,6.5,6.5312,1182800.0],["2000-12-28",6.5156,6.9375,6.5,6.9375,1256200.0],["2000-12-29",7.125,7.8125,6.9375,7.375,732000.0],["2001-01-02",7.6719,7.7188,7.0312,7.0625,363400.0],["2001-01-03",6.9375,7.0156,5.875,6.5312,638400.0],["2001-01-04",6.9375,6.9375,6.0,6.125,208600.0],["2001-01-05",6.3438,6.375,6.0,6.0,1253000.0],["2001-01-08",6.3125,6.375,5.5625,5.6562,556400.0],["2001-01-09",5.75,5.75,5.5625,5.6562,738200.0],["2001-01-10",5.75,5.8438,5.625,5.6562,578400.0],["2001-01-11",5.75,6.5,5.7188,6.0,986200.0],["2001-01-12",6.0781,6.4922,6.0312,6.4062,898600.0],["2001-01-16",6.4453,7.5,6.4375,7.2812,1028600.0],["2001-01-17",8.125,8.3125,7.1562,7.3125,604000.0],["2001-01-18",7.4922,7.5,7.0625,7.4062,284600.0],["2001-01-19",7.5625,7.5625,7.3438,7.4062,162200.0],["2001-01-22",7.4922,7.875,7.25,7.8438,145800.0],["2001-01-23",7.8281,7.9062,7.6875,7.75,275200.0],["2001-01-24",7.8125,8.625,7.8125,8.3125,347000.0],["2001-01-25",8.5625,8.625,7.625,7.8125,247400.0],["2001-01-26",7.9688,7.9688,7.5,7.625,169600.0],["2001-01-29",7.6562,7.6875,7.1094,7.625,359000.0],["2001-01-30",7.6953,7.8125,7.625,7.6562,384800.0],["2001-01-31",7.7812,8.2812,7.75,8.0,337800.0],["2001-02-01",8.2891,8.3125,7.9375,7.9375,341800.0],["2001-02-02",8.0469,8.0469,7.4688,7.4688,248000.0],["2001-02-05",7.625,7.625,7.0312,7.3125,147600.0],["2001-02-06",7.3125,7.375,7.0,7.2188,166000.0],["2001-02-07",7.3125,7.3125,6.6562,7.1562,202600.0],["2001-02-08",7.25,7.3125,6.7812,6.9688,105400.0],["2001-02-09",7.0625,7.0938,6.6562,7.0,153000.0],["2001-02-12",7.0,7.2188,6.875,7.125,147000.0],["2001-02-13",7.25,7.25,6.875,6.9375,121000.0],["2001-02-14",6.8906,7.0,6.7812,6.9062,163000.0],["2001-02-15",7.0312,7.0312,6.75,6.8594,250000.0],["2001-02-16",7.0859,7.0859,6.75,6.75,135600.0],["2001-02-20",6.875,6.875,6.75,6.7812,134200.0],["2001-02-21",7.0312,7.0312,6.625,6.625,247400.0],["2001-02-22",6.6875,6.6875,5.8438,6.125,176000.0],["2001-02-23",6.1562,6.25,5.7188,6.0,253000.0],["2001-02-26",6.0625,6.0625,5.8125,5.9375,206400.0],["2001-02-27",6.0234,6.0312,5.25,5.4609,478200.0],["2001-02-28",5.5625,6.0625,5.375,6.0625,1104400.0],["2001-03-01",6.0625,6.8125,6.0,6.4375,813800.0],["2001-03-02",6.4688,7.375,6.4375,6.5,663600.0],["2001-03-05",6.5078,7.125,6.25,6.2812,155600.0],["2001-03-06",6.5547,6.7188,6.1875,6.4375,572400.0],["2001-03-07",6.4688,6.875,6.3125,6.7812,513800.0],["2001-03-08",6.9297,7.25,6.8125,7.0,601600.0],["2001-03-09",7.3047,7.6875,7.0,7.375,766000.0],["2001-03-12",7.5,7.5,7.0,7.0312,543600.0],["2001-03-13",7.1562,7.75,6.875,7.6562,760400.0],["2001-03-14",7.625,8.6562,7.125,7.875,552800.0],["2001-03-15",7.875,8.4688,7.875,8.1875,304800.0],["2001-03-16",8.2344,8.5938,8.2188,8.4688,833200.0],["2001-03-19",8.25,9.0,8.125,9.0,586400.0],["2001-03-20",9.0625,9.0625,8.25,8.3125,487600.0],["2001-03-21",7.8125,8.25,7.5625,8.0938,504200.0],["2001-03-22",7.8203,8.1875,6.875,7.875,765400.0],["2001-03-23",8.0312,8.875,7.5625,7.8125,804000.0],["2001-03-26",8.0,8.4062,7.875,7.9062,758600.0],["2001-03-27",8.1797,8.25,7.9375,8.125,549400.0],["2001-03-28",7.8125,8.125,7.6875,7.8125,283600.0],["2001-03-29",7.7812,8.875,7.7812,8.0,774200.0],["2001-03-30",8.0,8.75,7.9375,8.7188,493600.0],["2001-04-02",8.6875,8.75,7.5625,7.875,493800.0],["2001-04-03",7.75,7.8125,7.0,7.0938,178800.0],["2001-04-04",7.125,7.5,6.9688,7.4062,254800.0],["2001-04-05",7.375,7.9688,7.1875,7.9688,353200.0],["2001-04-06",7.875,8.0,7.5312,7.5625,204000.0],["2001-04-09",7.515,7.69,7.45,7.685,258400.0],["2001-04-10",7.725,7.735,7.375,7.385,233200.0],["2001-04-11",7.5,7.56,7.125,7.175,396200.0],["2001-04-12",7.45,7.45,7.25,7.45,316400.0],["2001-04-16",5.35,6.18,5.03,5.655,3586000.0],["2001-04-17",5.615,5.615,5.43,5.515,1383200.0],["2001-04-18",5.625,5.75,5.435,5.625,1227000.0],["2001-04-19",5.605,5.925,5.5,5.875,902000.0],["2001-04-20",5.79,5.835,5.57,5.725,384200.0],["2001-04-23",5.625,5.655,5.47,5.57,146800.0],["2001-04-24",5.585,5.65,5.375,5.415,277200.0],["2001-04-25",5.44,5.645,5.26,5.565,196400.0],["2001-04-26",5.565,5.705,5.535,5.59,168000.0],["2001-04-27",5.6,5.815,5.59,5.75,85200.0],["2001-04-30",5.75,6.0,5.75,6.0,334800.0],["2001-05-01",5.995,6.0,5.725,5.995,254400.0],["2001-05-02",6.025,6.025,5.25,5.745,538000.0],["2001-05-03",5.75,5.75,5.45,5.52,204200.0],["2001-05-04",5.525,5.675,5.45,5.525,188600.0],["2001-05-07",5.475,5.6,5.355,5.375,321400.0],["2001-05-08",5.5,5.5,5.23,5.395,221400.0],["2001-05-09",5.4,5.55,5.345,5.48,176400.0],["2001-05-10",5.5,5.615,5.5,5.6,249000.0],["2001-05-11",5.6,5.725,5.51,5.53,296400.0],["2001-05-14",5.73,5.735,5.5,5.605,242000.0],["2001-05-15",5.63,5.78,5.58,5.725,255000.0],["2001-05-16",5.735,6.4,5.66,6.175,377000.0],["2001-05-17",6.4,7.04,6.13,6.95,509200.0],["2001-05-18",6.89,6.935,6.75,6.765,696600.0],["2001-05-21",6.905,7.25,6.9,7.05,581200.0],["2001-05-22",7.03,7.24,6.76,6.77,487600.0],["2001-05-23",6.815,7.0,6.75,6.765,215600.0],["2001-05-24",7.03,7.03,6.71,6.96,285600.0],["2001-05-25",6.96,7.05,6.825,6.88,237000.0],["2001-05-29",6.91,7.025,6.88,6.88,142200.0],["2001-05-30",6.775,6.99,6.475,6.53,133800.0],["2001-05-31",6.72,6.72,6.455,6.5,240200.0],["2001-06-01",6.6,6.75,6.38,6.6,266800.0],["2001-06-04",6.55,7.045,6.55,6.765,165000.0],["2001-06-05",6.76,7.095,6.76,7.0,396200.0],["2001-06-06",6.96,7.025,6.94,6.98,358400.0],["2001-06-07",6.925,7.07,6.925,7.05,200600.0],["2001-06-08",7.12,7.46,7.015,7.25,379400.0],["2001-06-11",7.125,7.155,6.975,6.98,280400.0],["2001-06-12",7.045,7.045,6.665,6.835,173400.0],["2001-06-13",6.875,6.875,6.71,6.83,26400.0],["2001-06-14",6.7,6.75,6.2,6.525,315000.0],["2001-06-15",6.5,6.8,6.345,6.585,349000.0],["2001-06-18",6.62,6.75,6.605,6.625,111400.0],["2001-06-19",6.625,6.675,6.6,6.6,98600.0],["2001-06-20",6.65,6.8,6.08,6.155,643000.0],["2001-06-21",6.075,6.25,6.045,6.06,374600.0],["2001-06-22",6.15,6.15,5.975,6.025,159600.0],["2001-06-25",6.065,6.07,5.65,6.045,113200.0],["2001-06-26",6.095,6.145,5.65,6.145,143400.0],["2001-06-27",6.125,6.225,5.755,5.915,539200.0],["2001-06-28",5.965,6.22,5.965,6.2,199400.0],["2001-06-29",6.175,6.805,6.175,6.675,549200.0],["2001-07-02",6.605,6.605,6.375,6.465,337000.0],["2001-07-03",6.5,6.5,6.375,6.375,113000.0],["2001-07-05",6.4,6.4,6.25,6.285,1196800.0],["2001-07-06",6.43,6.43,6.0,6.11,449200.0],["2001-07-09",6.0,6.25,5.935,6.165,109400.0],["2001-07-10",6.175,6.18,5.975,6.0,262800.0],["2001-07-11",6.11,6.275,6.035,6.25,640800.0],["2001-07-12",6.24,6.325,6.155,6.23,134000.0],["2001-07-13",6.275,6.4,6.0,6.225,222400.0],["2001-07-16",6.35,6.45,6.205,6.32,211600.0],["2001-07-17",6.345,6.35,6.05,6.245,215200.0],["2001-07-18",6.25,6.4,6.125,6.32,128600.0],["2001-07-19",6.26,6.335,5.925,6.055,177800.0],["2001-07-20",6.0,6.21,6.0,6.175,125600.0],["2001-07-23",6.03,6.25,5.955,6.005,124600.0],["2001-07-24",6.12,6.14,5.91,5.99,108200.0],["2001-07-25",6.095,6.1,5.88,5.95,200200.0],["2001-07-26",6.095,6.17,5.8,5.845,423200.0],["2001-07-27",5.855,6.085,5.855,5.975,534600.0],["2001-07-30",6.0,6.125,5.885,6.12,251200.0],["2001-07-31",6.075,6.16,6.0,6.105,267400.0],["2001-08-01",6.195,6.195,5.9,6.075,203600.0],["2001-08-02",6.15,6.15,5.945,6.075,581800.0],["2001-08-03",6.075,6.165,5.845,6.15,256200.0],["2001-08-06",6.13,6.3,5.775,6.18,211600.0],["2001-08-07",6.31,6.31,6.03,6.175,287000.0],["2001-08-08",6.03,6.225,4.39,4.405,1858000.0],["2001-08-09",4.405,4.405,4.405,4.405,0.0],["2001-08-10",6.765,7.12,6.4,7.0,7829200.0],["2001-08-13",7.1,7.4,6.675,6.825,3662200.0],["2001-08-14",6.77,6.85,6.685,6.715,2224800.0],["2001-08-15",6.735,6.925,6.725,6.855,589400.0],["2001-08-16",6.925,7.0,6.805,6.9,404000.0],["2001-08-17",6.85,7.0,6.825,6.94,217600.0],["2001-08-20",6.87,6.945,6.63,6.8,638400.0],["2001-08-21",6.725,6.95,6.725,6.805,90200.0],["2001-08-22",6.925,6.925,6.63,6.745,425200.0],["2001-08-23",6.75,6.89,6.645,6.81,599000.0],["2001-08-24",6.85,6.875,6.75,6.765,566000.0],["2001-08-27",6.75,6.875,6.68,6.735,156200.0],["2001-08-28",6.75,6.75,6.675,6.72,89600.0],["2001-08-29",6.68,6.78,6.63,6.775,68600.0],["2001-08-30",6.825,6.95,6.725,6.85,230400.0],["2001-08-31",6.82,6.96,6.75,6.75,246400.0],["2001-09-04",6.775,6.94,6.695,6.71,188200.0],["2001-09-05",6.86,6.86,6.65,6.74,117600.0],["2001-09-06",6.745,6.8,6.64,6.79,149800.0],["2001-09-07",6.65,6.695,6.285,6.5,188800.0],["2001-09-10",6.5,6.6,6.175,6.335,713000.0],["2001-09-17",6.315,6.315,5.825,6.055,207200.0],["2001-09-18",6.025,6.18,6.005,6.005,372800.0],["2001-09-19",6.01,6.2,5.825,6.05,672600.0],["2001-09-20",5.955,6.195,5.85,5.985,582800.0],["2001-09-21",5.925,6.1,5.775,6.025,590800.0],["2001-09-24",6.05,6.18,5.9,6.12,234200.0],["2001-09-25",6.105,6.125,5.84,6.045,166400.0],["2001-09-26",6.03,6.08,5.68,5.735,130800.0],["2001-09-27",5.725,6.155,5.405,6.035,266800.0],["2001-09-28",6.14,6.3,6.075,6.28,213800.0],["2001-10-01",6.275,7.0,6.22,6.785,401800.0],["2001-10-02",6.745,6.75,6.215,6.375,281400.0],["2001-10-03",6.38,6.38,6.03,6.275,542000.0],["2001-10-04",6.275,6.525,6.275,6.43,179000.0],["2001-10-05",6.365,6.49,6.25,6.39,147800.0],["2001-10-08",6.33,6.8,6.33,6.575,351600.0],["2001-10-09",6.535,6.655,6.535,6.605,310400.0],["2001-10-10",6.885,7.185,6.81,6.905,1007400.0],["2001-10-11",7.115,8.065,7.0,7.75,1322000.0],["2001-10-12",7.995,8.3,7.775,8.18,1052400.0],["2001-10-15",5.315,5.67,4.875,5.02,5629600.0],["2001-10-16",5.055,5.175,5.015,5.025,1081000.0],["2001-10-17",5.195,5.2,4.5,4.56,1616600.0],["2001-10-18",4.6,4.8,4.505,4.505,866800.0],["2001-10-19",4.6,4.635,4.385,4.505,490800.0],["2001-10-22",4.5,4.535,4.4,4.4,407600.0],["2001-10-23",4.43,4.545,4.4,4.53,221800.0],["2001-10-24",4.575,4.615,4.4,4.54,235800.0],["2001-10-25",4.55,4.55,4.42,4.5,233000.0],["2001-10-26",4.5,4.57,4.405,4.415,164200.0],["2001-10-29",4.415,4.525,4.41,4.485,149000.0],["2001-10-30",4.45,4.555,4.415,4.5,174400.0],["2001-10-31",4.46,4.735,4.355,4.725,605000.0],["2001-11-01",4.7,4.9,4.55,4.875,633000.0],["2001-11-02",4.925,4.965,4.705,4.75,203000.0],["2001-11-05",4.775,4.9,4.7,4.84,118600.0],["2001-11-06",4.855,4.9,4.83,4.83,69000.0],["2001-11-07",4.825,4.975,4.785,4.795,137600.0],["2001-11-08",4.805,4.87,4.625,4.665,116400.0],["2001-11-09",4.655,4.73,4.575,4.635,197800.0],["2001-11-12",4.6,4.66,4.43,4.6,145200.0],["2001-11-13",4.575,4.65,4.565,4.605,115800.0],["2001-11-14",4.61,4.72,4.585,4.69,181800.0],["2001-11-15",4.675,4.745,4.64,4.685,302400.0],["2001-11-16",4.75,5.0,4.6,4.75,834800.0],["2001-11-19",4.91,4.945,4.7,4.77,343400.0],["2001-11-20",4.77,4.91,4.605,4.69,224800.0],["2001-11-21",4.69,4.74,4.535,4.69,329400.0],["2001-11-23",4.6,4.65,4.515,4.645,45400.0],["2001-11-26",4.585,4.64,4.46,4.575,224400.0],["2001-11-27",4.605,4.695,4.41,4.6,662400.0],["2001-11-28",4.6,4.625,4.4,4.44,354400.0],["2001-11-29",4.45,4.6,4.36,4.525,306600.0],["2001-11-30",4.525,4.6,4.475,4.5,482800.0],["2001-12-03",4.5,4.625,4.485,4.575,283000.0],["2001-12-04",4.575,4.59,4.47,4.505,257400.0],["2001-12-05",4.545,4.545,4.425,4.505,387600.0],["2001-12-06",4.505,4.545,4.43,4.5,273400.0],["2001-12-07",4.48,4.54,4.425,4.485,253000.0],["2001-12-10",4.435,4.5,4.38,4.38,234800.0],["2001-12-11",4.4,4.55,4.275,4.545,842200.0],["2001-12-12",4.525,4.625,4.475,4.55,525000.0],["2001-12-13",4.525,4.575,4.415,4.5,586800.0],["2001-12-14",4.465,4.825,4.38,4.6,604000.0],["2001-12-17",4.6,4.75,4.58,4.7,444200.0],["2001-12-18",4.705,5.3,4.65,5.2,3039800.0],["2001-12-19",5.15,5.35,5.08,5.095,1109400.0],["2001-12-20",5.175,5.2,4.855,4.96,541200.0],["2001-12-21",4.95,5.195,4.95,5.075,1257600.0],["2001-12-24",5.075,5.175,4.9,4.965,442200.0],["2001-12-26",4.925,5.065,4.925,4.99,508000.0],["2001-12-27",5.03,5.1,5.0,5.09,302200.0],["2001-12-28",5.15,5.26,5.075,5.16,569000.0],["2001-12-31",5.18,5.33,5.075,5.205,348000.0],["2002-01-02",5.25,5.25,4.885,5.125,380400.0],["2002-01-03",5.19,5.2,5.005,5.1,419600.0],["2002-01-04",5.1,5.15,5.02,5.045,436000.0],["2002-01-07",5.005,5.125,4.87,4.965,465000.0],["2002-01-08",4.915,5.06,4.915,5.03,200600.0],["2002-01-09",5.055,5.1,4.88,4.89,239800.0],["2002-01-10",4.895,4.96,4.85,4.91,75200.0],["2002-01-11",4.925,4.935,4.76,4.775,359200.0],["2002-01-14",4.75,4.875,4.73,4.75,163800.0],["2002-01-15",4.75,4.865,4.625,4.705,214800.0],["2002-01-16",4.675,4.765,4.625,4.75,111000.0],["2002-01-17",4.675,4.715,4.58,4.675,124600.0],["2002-01-18",4.625,4.715,4.57,4.7,174600.0],["2002-01-22",4.725,4.725,4.52,4.6,155200.0],["2002-01-23",4.6,4.78,4.6,4.75,124200.0],["2002-01-24",4.7,4.775,4.55,4.55,77000.0],["2002-01-25",4.59,4.635,4.535,4.615,38400.0],["2002-01-28",4.72,4.77,4.63,4.7,60000.0],["2002-01-29",4.745,4.75,4.55,4.7,103400.0],["2002-01-30",4.655,4.815,4.6,4.77,227400.0],["2002-01-31",4.74,5.05,4.725,4.93,347800.0],["2002-02-01",4.99,5.02,4.93,4.975,186000.0],["2002-02-04",5.025,5.065,4.845,4.955,472400.0],["2002-02-05",4.98,5.18,4.975,5.06,387200.0],["2002-02-06",5.1,5.22,5.005,5.02,429000.0],["2002-02-07",5.115,5.125,4.405,4.625,425000.0],["2002-02-08",4.565,4.75,4.455,4.72,837000.0],["2002-02-11",5.69,5.875,5.35,5.55,6314400.0],["2002-02-12",5.53,5.77,5.475,5.675,1189200.0],["2002-02-13",5.75,5.75,5.475,5.65,677400.0],["2002-02-14",5.665,5.75,5.58,5.65,628400.0],["2002-02-15",5.605,5.675,5.565,5.6,439600.0],["2002-02-19",5.655,5.715,5.58,5.625,442200.0],["2002-02-20",5.675,5.79,5.625,5.775,544000.0],["2002-02-21",5.71,5.85,5.685,5.705,444200.0],["2002-02-22",5.7,5.745,5.5,5.68,345000.0],["2002-02-25",5.625,6.025,5.525,5.83,384200.0],["2002-02-26",5.92,6.105,5.85,6.05,340200.0],["2002-02-27",6.05,6.1,5.92,6.1,209600.0],["2002-02-28",6.0,6.35,5.98,6.35,350600.0],["2002-03-01",6.225,6.25,6.075,6.13,147400.0],["2002-03-04",6.1,6.25,6.045,6.055,103600.0],["2002-03-05",6.0,6.1,6.0,6.06,76800.0],["2002-03-06",6.0,6.29,6.0,6.11,317800.0],["2002-03-07",6.1,6.1,6.0,6.04,102400.0],["2002-03-08",6.04,6.1,5.975,6.1,201000.0],["2002-03-11",6.015,6.13,6.015,6.075,91000.0],["2002-03-12",6.125,6.125,5.96,6.06,95000.0],["2002-03-13",6.025,6.03,5.95,5.995,62000.0],["2002-03-14",6.0,6.15,5.95,6.125,69200.0],["2002-03-15",6.115,6.165,6.025,6.045,165400.0],["2002-03-18",6.05,6.14,5.995,6.14,174200.0],["2002-03-19",6.1,6.135,6.01,6.075,294600.0],["2002-03-20",6.0,6.51,6.0,6.2,747400.0],["2002-03-21",6.225,6.445,6.175,6.44,671600.0],["2002-03-22",6.405,6.625,6.3,6.575,294200.0],["2002-03-25",6.56,6.675,6.5,6.555,132600.0],["2002-03-26",6.505,6.65,6.505,6.615,77800.0],["2002-03-27",6.645,6.705,6.56,6.705,289000.0],["2002-03-28",6.725,6.85,6.695,6.73,280400.0],["2002-04-01",6.755,6.845,6.615,6.785,174600.0],["2002-04-02",6.775,6.785,6.53,6.595,337000.0],["2002-04-03",6.53,6.65,6.53,6.595,116800.0],["2002-04-04",6.55,6.65,6.5,6.595,678000.0],["2002-04-05",6.62,6.675,6.525,6.6,341600.0],["2002-04-08",6.565,6.57,6.5,6.545,194400.0],["2002-04-09",6.54,6.55,6.49,6.5,542200.0],["2002-04-10",6.525,6.635,6.405,6.63,366400.0],["2002-04-11",6.61,6.65,6.55,6.64,81400.0],["2002-04-12",6.655,6.7,6.525,6.57,217600.0],["2002-04-15",6.635,6.695,6.57,6.625,97600.0],["2002-04-16",6.625,6.75,6.575,6.7,326000.0],["2002-04-17",6.625,6.75,6.615,6.64,92800.0],["2002-04-18",6.57,6.665,6.37,6.425,511200.0],["2002-04-19",6.38,6.545,6.38,6.475,288600.0],["2002-04-22",6.5,6.5,6.325,6.455,148000.0],["2002-04-23",6.375,6.45,6.375,6.435,173200.0],["2002-04-24",6.415,6.425,6.34,6.375,69200.0],["2002-04-25",6.375,6.5,6.25,6.26,183600.0],["2002-04-26",6.25,6.325,6.115,6.135,399000.0],["2002-04-29",6.135,6.17,5.955,6.0,280600.0],["2002-04-30",5.96,6.025,5.805,5.995,528600.0],["2002-05-01",5.99,6.05,5.805,6.045,152000.0],["2002-05-02",6.0,6.04,5.71,5.895,126600.0],["2002-05-03",5.88,6.05,5.775,5.975,209000.0],["2002-05-06",5.925,5.985,5.855,5.885,45400.0],["2002-05-07",5.93,5.93,5.775,5.775,260200.0],["2002-05-08",5.8,6.155,5.725,6.09,176800.0],["2002-05-09",5.98,6.425,5.97,6.375,420200.0],["2002-05-10",6.45,6.45,6.25,6.345,239000.0],["2002-05-13",6.335,6.48,6.335,6.475,215000.0],["2002-05-14",6.445,6.725,6.445,6.7,243600.0],["2002-05-15",6.555,7.0,6.555,6.905,305800.0],["2002-05-16",6.905,7.225,6.875,7.075,155200.0],["2002-05-17",7.09,7.175,6.915,7.0,867400.0],["2002-05-20",7.0,7.095,6.75,6.9,248600.0],["2002-05-21",6.8,6.9,6.56,6.665,140800.0],["2002-05-22",6.635,6.94,6.555,6.825,133200.0],["2002-05-23",7.0,7.405,6.915,7.355,2926400.0],["2002-05-24",7.285,7.455,7.25,7.325,1706400.0],["2002-05-28",7.435,7.45,7.05,7.45,168800.0],["2002-05-29",7.475,7.5,7.17,7.425,336600.0],["2002-05-30",7.36,7.37,7.135,7.345,203400.0],["2002-05-31",7.355,7.98,7.32,7.655,339400.0],["2002-06-03",7.75,7.85,7.215,7.33,314400.0],["2002-06-04",7.25,7.435,7.225,7.405,158200.0],["2002-06-05",7.345,7.6,7.3,7.465,173400.0],["2002-06-06",7.425,7.49,7.325,7.335,206400.0],["2002-06-07",7.475,7.475,6.75,7.275,175600.0],["2002-06-10",7.255,7.35,7.13,7.35,141400.0],["2002-06-11",7.345,7.345,6.85,6.945,136800.0],["2002-06-12",6.9,7.1,6.615,6.77,304400.0],["2002-06-13",6.755,6.825,6.65,6.755,159600.0],["2002-06-14",6.75,6.97,6.65,6.95,175200.0],["2002-06-17",6.885,7.175,6.875,7.06,264600.0],["2002-06-18",6.875,7.25,6.875,6.975,153800.0],["2002-06-19",6.955,7.0,6.75,6.8,385800.0],["2002-06-20",6.75,6.785,6.575,6.575,423600.0],["2002-06-21",6.545,6.65,6.21,6.255,308400.0],["2002-06-24",6.21,6.41,6.05,6.065,391000.0],["2002-06-25",6.05,6.25,5.945,5.955,278200.0],["2002-06-26",5.91,5.985,5.63,5.75,418800.0],["2002-06-27",5.685,6.05,5.63,5.85,401800.0],["2002-06-28",6.0,6.35,5.625,6.18,735800.0],["2002-07-01",5.95,6.325,5.655,5.655,400400.0],["2002-07-02",5.65,5.65,5.125,5.175,374200.0],["2002-07-03",5.37,5.535,5.155,5.43,303000.0],["2002-07-05",5.545,5.745,5.48,5.625,171200.0],["2002-07-08",5.6,5.74,5.58,5.675,515200.0],["2002-07-09",5.74,5.795,5.6,5.665,411000.0],["2002-07-10",5.675,5.735,5.275,5.36,221800.0],["2002-07-11",5.345,5.47,5.255,5.405,269000.0],["2002-07-12",5.325,5.65,5.325,5.625,143400.0],["2002-07-15",5.625,5.625,5.465,5.575,176200.0],["2002-07-16",5.56,5.95,5.475,5.94,258400.0],["2002-07-17",5.925,6.16,5.925,6.075,234600.0],["2002-07-18",6.115,6.16,5.945,6.0,412400.0],["2002-07-19",6.045,6.175,5.675,5.78,115400.0],["2002-07-22",5.725,6.0,5.72,5.82,142000.0],["2002-07-23",5.87,6.015,5.505,5.505,519200.0],["2002-07-24",5.5,5.88,5.45,5.875,1019600.0],["2002-07-25",5.875,5.9,5.72,5.82,78000.0],["2002-07-26",5.725,5.895,5.725,5.835,120000.0],["2002-07-29",5.835,6.2,5.835,6.0,310000.0],["2002-07-30",5.87,6.55,5.85,6.03,155000.0],["2002-07-31",6.0,6.225,5.6,6.075,569400.0],["2002-08-01",6.145,6.25,5.8,6.0,893600.0],["2002-08-02",5.975,6.15,5.925,6.05,353200.0],["2002-08-05",6.055,6.075,5.605,5.675,245400.0],["2002-08-06",5.61,5.955,5.425,5.505,801600.0],["2002-08-07",5.495,6.22,5.225,5.43,1382200.0],["2002-08-08",5.625,6.745,5.625,6.715,783400.0],["2002-08-09",6.425,6.82,6.375,6.805,583800.0],["2002-08-12",6.745,6.775,6.365,6.725,592400.0],["2002-08-13",6.675,6.755,6.325,6.4,274200.0],["2002-08-14",6.33,6.7,5.96,6.55,453600.0],["2002-08-15",6.7,6.7,6.42,6.53,245200.0],["2002-08-16",6.5,6.79,6.5,6.755,474600.0],["2002-08-19",6.705,6.8,6.705,6.8,443000.0],["2002-08-20",6.68,6.825,6.6,6.8,147800.0],["2002-08-21",6.795,7.265,6.7,7.12,80400.0],["2002-08-22",7.245,7.25,7.0,7.025,418200.0],["2002-08-23",6.975,7.115,6.785,6.995,290400.0],["2002-08-26",7.025,7.25,6.565,7.165,599000.0],["2002-08-27",7.225,7.325,7.075,7.095,449000.0],["2002-08-28",7.15,7.48,7.12,7.12,275200.0],["2002-08-29",7.22,7.515,7.16,7.35,207200.0],["2002-08-30",7.425,7.495,7.345,7.35,192400.0],["2002-09-03",7.35,7.38,6.945,6.945,257000.0],["2002-09-04",7.02,7.395,6.93,7.335,136000.0],["2002-09-05",7.33,7.445,7.025,7.05,435000.0],["2002-09-06",7.145,7.455,7.14,7.43,135200.0],["2002-09-09",7.42,7.425,7.255,7.37,118200.0],["2002-09-10",7.415,8.07,7.18,7.965,873400.0],["2002-09-11",8.075,8.28,8.0,8.185,327200.0],["2002-09-12",8.2,8.2,7.875,7.95,452400.0],["2002-09-13",7.92,8.45,7.88,8.25,353800.0],["2002-09-16",8.035,8.275,7.975,8.065,303200.0],["2002-09-17",8.09,8.215,7.95,7.995,134600.0],["2002-09-18",8.0,8.15,7.945,8.01,428600.0],["2002-09-19",8.0,8.24,8.0,8.15,436800.0],["2002-09-20",8.12,8.64,8.105,8.505,1791000.0],["2002-09-23",8.55,8.65,7.995,7.995,719800.0],["2002-09-24",8.03,8.05,7.515,7.805,655200.0],["2002-09-25",7.95,8.2,7.75,8.17,560000.0],["2002-09-26",8.2,8.37,7.79,8.25,408400.0],["2002-09-27",8.25,8.275,8.015,8.025,420600.0],["2002-09-30",8.025,8.23,8.01,8.225,423600.0],["2002-10-01",8.215,8.29,8.075,8.225,321200.0],["2002-10-02",8.145,8.275,8.01,8.15,245400.0],["2002-10-03",8.01,8.215,7.905,8.13,161200.0],["2002-10-04",8.105,8.25,7.865,8.07,160400.0],["2002-10-07",8.05,8.245,7.8,7.9,192200.0],["2002-10-08",7.925,8.005,7.775,7.9,340600.0],["2002-10-09",7.945,7.945,7.305,7.375,398400.0],["2002-10-10",7.355,7.365,6.955,6.995,343400.0],["2002-10-11",7.05,7.28,6.925,7.1,234400.0],["2002-10-14",7.22,7.53,7.1,7.525,237000.0],["2002-10-15",7.375,7.74,7.37,7.605,406000.0],["2002-10-16",7.48,7.75,7.35,7.55,229600.0],["2002-10-17",7.705,7.705,7.44,7.575,126600.0],["2002-10-18",7.62,7.625,7.4,7.505,210600.0],["2002-10-21",7.545,7.695,7.305,7.62,153600.0],["2002-10-22",7.505,7.6,7.14,7.22,284000.0],["2002-10-23",7.16,7.25,7.02,7.08,216800.0],["2002-10-24",7.095,7.2,6.98,7.13,469200.0],["2002-10-25",7.2,7.3,7.15,7.275,187200.0],["2002-10-28",7.165,7.63,7.165,7.45,308800.0],["2002-10-29",7.75,7.75,7.24,7.55,225400.0],["2002-10-30",7.565,7.575,7.45,7.5,243800.0],["2002-10-31",7.525,7.75,7.41,7.475,240200.0],["2002-11-01",7.505,7.55,7.43,7.5,300200.0],["2002-11-04",7.525,7.825,7.525,7.8,591400.0],["2002-11-05",7.82,7.95,7.675,7.905,176800.0],["2002-11-06",7.945,8.04,7.82,7.95,249200.0],["2002-11-07",7.9,8.045,7.75,7.95,368000.0],["2002-11-08",7.93,7.975,7.66,7.91,349200.0],["2002-11-11",7.9,7.95,7.51,7.675,376600.0],["2002-11-12",7.67,8.07,7.67,7.92,389800.0],["2002-11-13",7.93,8.03,7.875,7.925,89200.0],["2002-11-14",7.955,8.3,7.955,8.23,281800.0],["2002-11-15",8.16,8.275,7.96,8.125,237400.0],["2002-11-18",8.31,8.475,8.165,8.33,765800.0],["2002-11-19",8.25,8.345,8.15,8.215,360400.0],["2002-11-20",8.24,8.565,8.155,8.565,319400.0],["2002-11-21",8.54,9.12,8.5,8.645,551000.0],["2002-11-22",8.55,8.79,8.5,8.51,168200.0],["2002-11-25",8.55,8.7,8.33,8.45,290600.0],["2002-11-26",8.475,8.475,8.195,8.215,264400.0],["2002-11-27",8.22,8.67,8.22,8.67,256000.0],["2002-11-29",8.65,8.72,8.495,8.635,69200.0],["2002-12-02",8.64,8.75,8.465,8.525,323200.0],["2002-12-03",8.525,8.575,8.45,8.54,109600.0],["2002-12-04",8.475,8.54,8.385,8.47,99000.0],["2002-12-05",8.55,8.665,8.475,8.6,109000.0],["2002-12-06",8.59,8.655,8.495,8.64,117400.0],["2002-12-09",8.495,8.645,8.47,8.6,190000.0],["2002-12-10",8.6,8.61,8.25,8.44,265800.0],["2002-12-11",8.385,8.735,8.36,8.735,413800.0],["2002-12-12",8.745,9.02,8.555,8.805,652600.0],["2002-12-13",8.75,8.795,8.625,8.72,141800.0],["2002-12-16",8.765,8.765,8.43,8.495,127400.0],["2002-12-17",8.5,8.52,8.195,8.51,173400.0],["2002-12-18",8.49,8.895,8.24,8.675,603200.0],["2002-12-19",8.66,8.79,8.5,8.665,396600.0],["2002-12-20",8.51,8.77,8.44,8.5,299600.0],["2002-12-23",8.415,8.66,8.415,8.625,176000.0],["2002-12-24",8.55,8.655,8.55,8.59,66600.0],["2002-12-26",8.575,8.635,8.445,8.625,138000.0],["2002-12-27",8.5,8.565,8.475,8.54,149000.0],["2002-12-30",8.5,8.56,8.135,8.425,236600.0],["2002-12-31",8.45,8.5,8.25,8.35,353600.0],["2003-01-02",8.4,8.65,8.38,8.55,240600.0],["2003-01-03",8.575,8.585,8.405,8.525,116200.0],["2003-01-06",8.425,8.53,8.3,8.51,160800.0],["2003-01-07",8.53,8.545,8.275,8.5,318600.0],["2003-01-08",8.455,8.525,8.25,8.255,253600.0],["2003-01-09",8.3,8.34,8.025,8.07,450600.0],["2003-01-10",8.12,8.12,7.84,7.945,710000.0],["2003-01-13",7.92,8.03,7.725,7.775,603000.0],["2003-01-14",7.825,8.025,7.735,8.0,852800.0],["2003-01-15",8.035,8.33,8.0,8.21,509600.0],["2003-01-16",8.2,8.5,8.09,8.29,554800.0],["2003-01-17",8.2,8.295,8.1,8.185,198400.0],["2003-01-21",8.035,8.095,8.0,8.075,179000.0],["2003-01-22",8.09,8.09,7.91,8.03,392000.0],["2003-01-23",8.005,8.095,7.775,8.085,421200.0],["2003-01-24",8.06,8.06,7.73,7.825,286800.0],["2003-01-27",7.83,7.85,7.655,7.78,301000.0],["2003-01-28",7.865,7.885,7.75,7.82,150000.0],["2003-01-29",7.75,7.865,7.7,7.775,377200.0],["2003-01-30",7.7,7.85,7.7,7.75,157400.0],["2003-01-31",7.71,7.795,7.665,7.72,194000.0],["2003-02-03",7.75,7.785,7.415,7.49,275800.0],["2003-02-04",7.45,7.49,7.23,7.35,117600.0],["2003-02-05",7.3,7.525,7.3,7.415,171000.0],["2003-02-06",7.4,7.495,7.2,7.495,189200.0],["2003-02-07",7.48,7.625,7.43,7.5,115800.0],["2003-02-10",7.35,7.6,7.25,7.5,99200.0],["2003-02-11",7.545,7.565,7.45,7.525,323600.0],["2003-02-12",7.46,7.5,7.36,7.385,114000.0],["2003-02-13",7.495,7.51,7.33,7.51,255400.0],["2003-02-14",7.52,7.65,7.505,7.59,213800.0],["2003-02-18",7.56,7.75,7.56,7.725,304200.0],["2003-02-19",7.75,7.75,7.675,7.735,106200.0],["2003-02-20",7.725,7.75,7.525,7.585,64600.0],["2003-02-21",7.605,7.75,7.585,7.7,292400.0],["2003-02-24",7.6,7.7,7.545,7.695,764600.0],["2003-02-25",7.825,7.905,7.45,7.675,616600.0],["2003-02-26",7.64,7.7,7.455,7.645,252400.0],["2003-02-27",7.6,7.745,7.585,7.695,202400.0],["2003-02-28",7.525,8.0,7.525,7.9,260400.0],["2003-03-03",7.945,8.005,7.9,8.005,543200.0],["2003-03-04",8.02,8.05,7.965,7.995,335000.0],["2003-03-05",7.975,7.975,7.875,7.895,249400.0],["2003-03-06",7.89,7.965,7.8,7.9,228600.0],["2003-03-07",7.9,7.95,7.855,7.9,297000.0],["2003-03-10",7.9,7.9,7.775,7.845,121200.0],["2003-03-11",7.82,7.86,7.73,7.83,218200.0],["2003-03-12",7.75,7.945,7.75,7.925,305000.0],["2003-03-13",7.9,8.175,7.9,8.1,618400.0],["2003-03-14",8.11,8.175,8.055,8.085,541800.0],["2003-03-17",8.05,8.52,8.05,8.52,520600.0],["2003-03-18",8.51,8.54,8.285,8.43,226200.0],["2003-03-19",8.425,8.525,8.3,8.45,366000.0],["2003-03-20",8.4,8.525,7.985,8.445,316800.0],["2003-03-21",8.44,8.66,8.41,8.55,625400.0],["2003-03-24",8.535,8.595,8.33,8.48,202000.0],["2003-03-25",8.47,8.675,8.47,8.6,215000.0],["2003-03-26",8.5,8.635,8.48,8.49,174200.0],["2003-03-27",8.665,8.665,8.42,8.575,435600.0],["2003-03-28",8.62,8.77,8.57,8.62,325200.0],["2003-03-31",8.575,8.75,8.57,8.62,239400.0],["2003-04-01",8.575,8.75,8.575,8.62,409200.0],["2003-04-02",8.635,8.775,8.575,8.64,331800.0],["2003-04-03",8.665,8.875,8.39,8.735,649800.0],["2003-04-04",8.7,8.75,8.585,8.585,352400.0],["2003-04-07",8.69,8.705,8.38,8.435,283200.0],["2003-04-08",8.435,8.62,8.415,8.47,349200.0],["2003-04-09",8.4,8.55,8.34,8.395,345800.0],["2003-04-10",8.395,8.435,8.325,8.38,321400.0],["2003-04-11",8.37,8.5,8.37,8.5,403600.0],["2003-04-14",8.495,8.65,8.465,8.525,343000.0],["2003-04-15",8.485,8.545,8.455,8.5,223400.0],["2003-04-16",8.5,8.575,8.26,8.285,373200.0],["2003-04-17",8.385,8.47,8.25,8.46,180800.0],["2003-04-21",8.47,8.57,8.47,8.52,287000.0],["2003-04-22",8.47,8.61,8.47,8.61,266800.0],["2003-04-23",8.52,8.75,8.5,8.675,538400.0],["2003-04-24",8.72,8.75,8.52,8.7,567600.0],["2003-04-25",8.695,8.705,8.625,8.635,445600.0],["2003-04-28",8.64,8.7,8.52,8.575,417800.0],["2003-04-29",8.55,8.715,8.545,8.59,391200.0],["2003-04-30",8.57,9.085,8.505,8.975,1248800.0],["2003-05-01",9.2,9.425,9.1,9.175,1314800.0],["2003-05-02",9.25,9.305,9.05,9.175,969200.0],["2003-05-05",9.235,9.335,9.185,9.22,736200.0],["2003-05-06",9.22,9.345,8.775,8.97,1045400.0],["2003-05-07",8.965,9.005,8.805,8.88,511000.0],["2003-05-08",8.73,8.905,8.1,8.8,321600.0],["2003-05-09",8.84,8.97,8.65,8.93,584600.0],["2003-05-12",8.925,9.24,8.845,9.195,655200.0],["2003-05-13",9.25,9.52,9.115,9.225,898000.0],["2003-05-14",9.265,9.45,9.21,9.43,408800.0],["2003-05-15",9.48,9.485,9.38,9.47,474400.0],["2003-05-16",9.37,9.5,9.315,9.315,282800.0],["2003-05-19",9.385,9.48,9.275,9.275,374200.0],["2003-05-20",9.255,9.405,9.11,9.225,366000.0],["2003-05-21",9.16,9.5,9.1,9.22,633600.0],["2003-05-22",9.175,9.58,9.13,9.465,735400.0],["2003-05-23",9.43,9.79,9.375,9.74,723000.0],["2003-05-27",9.85,10.285,9.77,10.19,665600.0],["2003-05-28",10.215,10.275,9.86,9.98,359400.0],["2003-05-29",9.985,10.035,9.8,9.875,396400.0],["2003-05-30",9.9,10.06,9.875,10.0,174000.0],["2003-06-02",10.0,10.43,9.935,10.23,636000.0],["2003-06-03",10.195,10.525,10.195,10.295,353400.0],["2003-06-04",10.195,10.505,10.155,10.435,326800.0],["2003-06-05",10.425,10.94,10.405,10.85,454400.0],["2003-06-06",11.015,11.63,10.6,10.725,975400.0],["2003-06-09",10.65,10.885,10.455,10.5,402000.0],["2003-06-10",11.04,11.04,10.44,10.6,232400.0],["2003-06-11",10.375,10.825,10.375,10.825,597000.0],["2003-06-12",10.765,11.2,10.765,11.15,321400.0],["2003-06-13",11.225,11.225,10.89,10.93,233600.0],["2003-06-16",10.9,11.345,10.895,11.335,315000.0],["2003-06-17",11.35,11.75,11.25,11.62,839200.0],["2003-06-18",11.735,11.75,11.325,11.465,760200.0],["2003-06-19",11.355,11.445,10.425,10.635,715600.0],["2003-06-20",10.61,10.76,10.585,10.655,487800.0],["2003-06-23",10.7,10.7,10.4,10.44,303200.0],["2003-06-24",10.37,10.54,10.365,10.455,445600.0],["2003-06-25",10.465,10.715,10.42,10.5,282400.0],["2003-06-26",10.64,10.865,10.465,10.73,416600.0],["2003-06-27",10.655,10.975,10.655,10.75,447400.0],["2003-06-30",10.825,10.925,10.645,10.82,669400.0],["2003-07-01",10.77,10.91,10.42,10.47,789800.0],["2003-07-02",10.5,10.575,10.375,10.55,438600.0],["2003-07-03",10.495,10.705,10.495,10.705,269000.0],["2003-07-07",10.715,11.425,10.715,11.27,839200.0],["2003-07-08",11.25,11.55,11.205,11.35,525600.0],["2003-07-09",11.47,11.655,11.155,11.635,449600.0],["2003-07-10",11.47,11.77,11.18,11.65,688600.0],["2003-07-11",11.575,11.575,9.95,10.25,3869600.0],["2003-07-14",10.525,10.67,10.01,10.2,908800.0],["2003-07-15",10.195,10.405,9.955,10.005,328800.0],["2003-07-16",9.85,10.145,9.7,9.72,385000.0],["2003-07-17",9.74,9.74,9.0,9.15,1386200.0],["2003-07-18",9.235,9.325,9.115,9.25,865600.0],["2003-07-21",9.25,9.5,9.175,9.425,430800.0],["2003-07-22",9.38,9.585,9.38,9.55,1177600.0],["2003-07-23",9.595,9.695,9.365,9.52,320400.0],["2003-07-24",9.525,9.56,9.35,9.49,293000.0],["2003-07-25",9.515,9.675,9.375,9.65,210200.0],["2003-07-28",9.6,10.275,9.52,9.6,1020200.0],["2003-07-29",9.705,9.99,9.585,9.89,573600.0],["2003-07-30",9.93,9.93,9.6,9.67,164600.0],["2003-07-31",9.605,9.945,9.6,9.825,947000.0],["2003-08-01",9.73,9.835,9.425,9.425,310800.0],["2003-08-04",9.45,9.55,9.2,9.33,483000.0],["2003-08-05",8.75,9.25,8.65,9.07,1979400.0],["2003-08-06",9.03,9.41,9.0,9.3,394600.0],["2003-08-07",9.225,9.415,9.225,9.31,201800.0],["2003-08-08",9.31,9.7,9.31,9.66,674000.0],["2003-08-11",9.575,10.0,9.575,10.0,492400.0],["2003-08-12",10.01,10.17,9.95,10.17,445000.0],["2003-08-13",10.175,10.175,9.85,9.975,293400.0],["2003-08-14",10.05,10.28,9.92,10.28,306400.0],["2003-08-15",10.25,10.285,10.075,10.2,151200.0],["2003-08-18",10.0,10.55,10.0,10.535,344000.0],["2003-08-19",10.575,10.675,10.475,10.615,266000.0],["2003-08-20",10.595,10.795,10.55,10.7,339600.0],["2003-08-21",10.695,10.95,10.5,10.7,454400.0],["2003-08-22",10.75,10.9,10.525,10.545,248800.0],["2003-08-25",10.65,10.74,10.49,10.74,402600.0],["2003-08-26",10.665,10.9,10.55,10.86,206800.0],["2003-08-27",10.75,11.16,10.75,11.16,597000.0],["2003-08-28",11.41,11.485,11.16,11.375,507400.0],["2003-08-29",11.34,11.62,11.245,11.46,344400.0],["2003-09-02",11.52,11.52,11.095,11.36,275800.0],["2003-09-03",11.33,11.52,11.0,11.125,532200.0],["2003-09-04",11.12,11.57,11.105,11.55,251800.0],["2003-09-05",11.55,12.23,11.5,11.63,673800.0],["2003-09-08",11.6,12.01,11.575,12.0,302800.0],["2003-09-09",12.0,12.155,11.85,12.035,605200.0],["2003-09-10",11.995,11.995,11.5,11.55,639000.0],["2003-09-11",11.56,11.685,11.45,11.675,183400.0],["2003-09-12",11.68,11.83,11.47,11.79,358800.0],["2003-09-15",11.665,11.975,11.625,11.71,438000.0],["2003-09-16",11.65,12.115,11.65,12.085,356000.0],["2003-09-17",11.99,12.495,11.99,12.22,311600.0],["2003-09-18",12.31,12.475,12.235,12.32,202800.0],["2003-09-19",12.3,12.34,12.2,12.325,320600.0],["2003-09-22",12.31,12.36,12.09,12.095,342400.0],["2003-09-23",11.15,12.1,10.955,12.075,2506200.0],["2003-09-24",12.135,12.155,11.535,11.65,707200.0],["2003-09-25",11.58,11.84,11.41,11.475,500200.0],["2003-09-26",11.485,11.56,11.25,11.28,580200.0],["2003-09-29",11.23,11.325,10.8,11.31,873400.0],["2003-09-30",11.235,11.46,11.15,11.295,383600.0],["2003-10-01",11.16,11.325,11.01,11.21,644800.0],["2003-10-02",11.15,11.37,10.94,11.26,694800.0],["2003-10-03",11.4,11.675,11.17,11.265,480200.0],["2003-10-06",11.3,11.425,11.125,11.315,554600.0],["2003-10-07",11.355,11.37,11.125,11.21,528600.0],["2003-10-08",11.29,11.3,10.895,11.05,1031800.0],["2003-10-09",11.125,11.38,10.96,11.305,1204600.0],["2003-10-10",11.3,11.33,11.05,11.11,554800.0],["2003-10-13",11.25,11.3,11.1,11.1,608600.0],["2003-10-14",11.1,11.205,10.88,11.0,341200.0],["2003-10-15",11.0,11.055,10.625,10.625,296200.0],["2003-10-16",10.55,10.62,10.15,10.155,581000.0],["2003-10-17",10.135,10.22,9.51,9.875,1307000.0],["2003-10-20",9.9,9.97,9.6,9.62,935600.0],["2003-10-21",9.605,10.33,9.51,10.29,817800.0],["2003-10-22",10.205,10.285,9.625,9.675,716200.0],["2003-10-23",9.625,9.915,9.4,9.87,1012600.0],["2003-10-24",9.92,9.92,9.57,9.605,538200.0],["2003-10-27",9.54,9.835,9.54,9.775,552600.0],["2003-10-28",9.79,9.925,9.72,9.92,539600.0],["2003-10-29",9.75,9.88,9.27,9.7,2644400.0],["2003-10-30",9.845,10.06,9.775,9.925,1372800.0],["2003-10-31",10.06,10.165,9.89,10.065,714600.0],["2003-11-03",10.165,10.375,10.07,10.09,886200.0],["2003-11-04",10.1,10.3,10.09,10.175,467800.0],["2003-11-05",10.19,10.28,9.95,10.2,487000.0],["2003-11-06",10.035,10.35,9.88,10.03,1876000.0],["2003-11-07",9.975,10.375,9.975,10.09,522400.0],["2003-11-10",10.035,10.135,9.735,9.76,530600.0],["2003-11-11",9.73,9.84,9.5,9.585,503400.0],["2003-11-12",9.6,10.11,9.54,10.09,363600.0],["2003-11-13",10.105,10.18,9.92,10.125,306000.0],["2003-11-14",10.17,10.18,9.47,9.605,555000.0],["2003-11-17",9.53,9.53,9.33,9.385,630600.0],["2003-11-18",9.43,9.505,9.2,9.2,740200.0],["2003-11-19",9.21,9.465,9.125,9.305,537000.0],["2003-11-20",9.31,9.61,9.19,9.23,395400.0],["2003-11-21",9.235,9.4,9.11,9.145,1055000.0],["2003-11-24",9.29,9.35,9.225,9.25,966000.0],["2003-11-25",9.28,9.5,9.275,9.39,995800.0],["2003-11-26",9.475,9.66,9.425,9.575,321400.0],["2003-11-28",9.675,9.675,9.27,9.41,311000.0],["2003-12-01",9.375,9.975,9.375,9.83,730200.0],["2003-12-02",9.785,10.43,9.705,10.015,1359000.0],["2003-12-03",10.105,10.45,10.02,10.04,465400.0],["2003-12-04",10.0,10.295,10.0,10.24,479800.0],["2003-12-05",10.125,10.325,9.98,10.1,397200.0],["2003-12-08",9.95,10.5,9.95,10.38,600600.0],["2003-12-09",10.445,10.465,10.0,10.075,305600.0],["2003-12-10",10.23,10.28,9.97,10.245,391800.0],["2003-12-11",10.115,10.72,10.115,10.47,750600.0],["2003-12-12",10.485,10.575,10.34,10.575,303800.0],["2003-12-15",10.6,10.75,10.13,10.255,425800.0],["2003-12-16",10.135,10.465,10.08,10.4,712800.0],["2003-12-17",10.4,10.855,10.335,10.78,1440000.0],["2003-12-18",10.77,11.7,10.77,11.3,2802000.0],["2003-12-19",11.47,11.75,11.18,11.6,1199000.0],["2003-12-22",11.475,11.685,11.41,11.54,309000.0],["2003-12-23",11.52,11.695,11.395,11.655,375000.0],["2003-12-24",11.5,11.645,11.5,11.5,151800.0],["2003-12-26",11.5,11.75,11.495,11.61,182200.0],["2003-12-29",11.505,12.0,11.505,11.745,297200.0],["2003-12-30",11.705,11.86,11.565,11.69,181000.0],["2003-12-31",11.74,11.785,11.475,11.475,542600.0],["2004-01-02",11.75,11.965,11.67,11.74,264800.0],["2004-01-05",11.75,11.925,11.66,11.705,376800.0],["2004-01-06",11.69,11.695,11.425,11.425,1276600.0],["2004-01-07",11.5,11.675,11.41,11.615,1462200.0],["2004-01-08",11.585,11.625,11.425,11.5,1260600.0],["2004-01-09",11.495,11.79,11.465,11.545,743200.0],["2004-01-12",11.565,11.7,11.48,11.695,350200.0],["2004-01-13",11.715,11.715,11.375,11.665,558400.0],["2004-01-14",11.755,11.975,11.4,11.59,540800.0],["2004-01-15",11.555,11.635,11.38,11.55,429800.0],["2004-01-16",11.43,11.635,11.39,11.4,721000.0],["2004-01-20",11.42,11.5,11.31,11.4,1680200.0],["2004-01-21",11.32,11.4,11.17,11.375,663600.0],["2004-01-22",11.4,12.165,11.395,11.885,1602000.0],["2004-01-23",11.9,12.585,11.83,12.125,1243400.0],["2004-01-26",11.4,11.75,11.15,11.695,4392200.0],["2004-01-27",11.65,11.77,11.19,11.315,1184600.0],["2004-01-28",11.25,11.47,10.94,10.945,623600.0],["2004-01-29",10.95,11.385,10.51,10.69,1165600.0],["2004-01-30",10.7,10.83,10.425,10.425,797200.0],["2004-02-02",10.685,11.22,10.525,11.195,916000.0],["2004-02-03",11.225,11.52,11.04,11.235,808200.0],["2004-02-04",11.22,11.25,10.84,10.9,775600.0],["2004-02-05",10.875,10.94,10.5,10.5,858200.0],["2004-02-06",10.58,11.06,10.555,10.825,449200.0],["2004-02-09",10.875,10.92,10.785,10.895,697600.0],["2004-02-10",10.985,11.175,10.875,11.175,336400.0],["2004-02-11",11.09,11.27,11.07,11.255,178400.0],["2004-02-12",11.2,11.27,10.985,10.985,460000.0],["2004-02-13",10.98,11.05,10.775,10.83,212800.0],["2004-02-17",10.79,10.955,10.74,10.815,346000.0],["2004-02-18",10.875,11.05,10.675,10.77,378600.0],["2004-02-19",10.76,10.775,10.475,10.705,702600.0],["2004-02-20",10.705,10.705,10.51,10.545,586600.0],["2004-02-23",10.575,10.575,10.255,10.255,668800.0],["2004-02-24",10.63,10.725,10.36,10.625,771600.0],["2004-02-25",10.6,10.625,10.44,10.555,308600.0],["2004-02-26",10.525,10.615,10.325,10.545,305400.0],["2004-02-27",10.525,10.63,10.275,10.6,557200.0],["2004-03-01",10.6,10.725,10.315,10.53,374800.0],["2004-03-02",10.445,10.87,10.4,10.8,460800.0],["2004-03-03",10.9,11.12,10.75,11.12,442800.0],["2004-03-04",10.965,11.345,10.86,11.3,506600.0],["2004-03-05",11.335,11.775,11.26,11.66,907200.0],["2004-03-08",11.725,11.765,11.62,11.625,1015600.0],["2004-03-09",11.625,11.69,11.565,11.65,1171600.0],["2004-03-10",11.655,11.86,11.61,11.625,577000.0],["2004-03-11",11.625,12.12,11.62,11.72,830600.0],["2004-03-12",11.7,12.12,11.645,12.085,465600.0],["2004-03-15",12.125,12.125,11.61,11.625,264200.0],["2004-03-16",11.7,11.81,11.605,11.755,519600.0],["2004-03-17",11.84,11.925,11.765,11.825,521600.0],["2004-03-18",11.775,12.005,11.75,11.925,675400.0],["2004-03-19",12.0,12.125,11.88,12.125,856400.0],["2004-03-22",12.0,12.02,11.47,11.6,649200.0],["2004-03-23",11.7,11.75,11.43,11.53,571200.0],["2004-03-24",11.55,11.75,11.41,11.6,335000.0],["2004-03-25",11.6,11.94,11.575,11.8,328800.0],["2004-03-26",11.8,11.825,11.665,11.72,768200.0],["2004-03-29",11.81,12.045,11.755,12.02,983400.0],["2004-03-30",12.025,12.15,11.945,12.1,173400.0],["2004-03-31",12.135,12.335,11.62,11.915,2085400.0],["2004-04-01",11.95,11.95,11.65,11.86,595800.0],["2004-04-02",11.92,12.35,11.915,12.07,644000.0],["2004-04-05",11.97,12.41,11.96,12.31,488400.0],["2004-04-06",12.305,12.315,12.13,12.25,388800.0],["2004-04-07",12.25,12.275,11.975,11.975,850200.0],["2004-04-08",12.05,12.105,11.85,11.875,357200.0],["2004-04-12",11.855,11.95,11.85,11.95,654200.0],["2004-04-13",11.98,12.05,11.465,11.525,583400.0],["2004-04-14",11.475,11.695,11.29,11.355,375400.0],["2004-04-15",11.32,11.53,11.185,11.38,569000.0],["2004-04-16",11.375,11.585,11.265,11.38,290400.0],["2004-04-19",11.37,11.52,11.315,11.51,424600.0],["2004-04-20",11.465,11.595,11.23,11.3,375400.0],["2004-04-21",11.29,11.55,11.185,11.48,390400.0],["2004-04-22",11.505,11.785,11.42,11.68,1017600.0],["2004-04-23",11.71,11.89,11.515,11.87,622400.0],["2004-04-26",11.9,12.295,11.86,12.2,923600.0],["2004-04-27",12.215,13.34,12.145,12.885,2149800.0],["2004-04-28",12.9,12.9,12.52,12.575,867200.0],["2004-04-29",12.62,12.785,12.45,12.56,379200.0],["2004-04-30",12.625,12.73,12.215,12.31,790800.0],["2004-05-03",12.31,12.975,12.22,12.805,1318000.0],["2004-05-04",12.76,12.87,12.655,12.73,1628800.0],["2004-05-05",12.8,13.025,12.625,12.965,772200.0],["2004-05-06",12.625,12.75,12.29,12.5,2227000.0],["2004-05-07",12.35,12.505,12.14,12.24,2463000.0],["2004-05-10",12.37,12.37,11.785,11.915,1022000.0],["2004-05-11",11.91,12.295,11.91,12.19,919400.0],["2004-05-12",12.165,12.22,11.665,12.06,621800.0],["2004-05-13",12.11,12.255,11.925,11.995,389600.0],["2004-05-14",11.92,12.125,11.77,11.87,204400.0],["2004-05-17",11.81,11.895,11.625,11.655,411800.0],["2004-05-18",11.695,11.895,11.54,11.885,291000.0],["2004-05-19",11.83,12.185,11.445,11.495,577800.0],["2004-05-20",11.565,12.0,11.27,11.765,817600.0],["2004-05-21",11.835,12.1,11.8,11.98,1111000.0],["2004-05-24",12.2,12.435,11.615,11.66,958800.0],["2004-05-25",11.62,11.76,11.5,11.685,1290600.0],["2004-05-26",11.7,12.065,11.665,12.03,965600.0],["2004-05-27",12.06,12.12,11.625,11.935,388000.0],["2004-05-28",11.87,11.87,11.705,11.83,399800.0],["2004-06-01",11.91,12.23,11.815,12.155,733600.0],["2004-06-02",12.11,12.25,11.995,12.105,325400.0],["2004-06-03",12.0,12.18,11.83,12.025,482400.0],["2004-06-04",12.09,12.21,11.84,11.92,307600.0],["2004-06-07",12.0,12.0,11.8,11.945,236000.0],["2004-06-08",11.835,12.055,11.755,11.765,240200.0],["2004-06-09",11.73,11.815,11.41,11.485,521200.0],["2004-06-10",11.57,11.575,10.955,11.17,1013000.0],["2004-06-14",11.115,11.35,11.05,11.135,280800.0],["2004-06-15",11.135,11.395,11.08,11.35,256800.0],["2004-06-16",11.305,11.735,11.215,11.73,369000.0],["2004-06-17",11.64,12.005,11.625,11.935,727400.0],["2004-06-18",11.945,12.015,11.72,11.75,674800.0],["2004-06-21",11.85,11.925,11.725,11.74,191000.0],["2004-06-22",11.72,11.935,11.67,11.81,356800.0],["2004-06-23",11.705,12.23,11.665,12.115,377800.0],["2004-06-24",12.04,12.45,12.01,12.265,542600.0],["2004-06-25",12.15,12.65,12.15,12.64,522200.0],["2004-06-28",12.46,12.64,12.25,12.5,418400.0],["2004-06-29",12.48,12.695,12.48,12.675,574800.0],["2004-06-30",12.6,12.915,12.6,12.825,321000.0],["2004-07-01",12.775,13.06,12.69,12.8,706800.0],["2004-07-02",12.7,12.84,12.7,12.775,303400.0],["2004-07-06",12.7,12.715,12.405,12.44,166200.0],["2004-07-07",12.535,12.65,12.35,12.475,130400.0],["2004-07-08",12.38,12.55,12.245,12.275,299400.0],["2004-07-09",12.3,12.435,12.1,12.145,275600.0],["2004-07-12",12.13,12.4,12.055,12.28,331400.0],["2004-07-13",12.3,12.525,12.28,12.365,200800.0],["2004-07-14",12.42,12.78,12.37,12.515,477200.0],["2004-07-15",12.28,12.7,12.125,12.495,379800.0],["2004-07-16",12.54,12.665,12.4,12.5,442200.0],["2004-07-19",12.485,12.565,11.945,12.135,460400.0],["2004-07-20",12.28,12.61,12.125,12.515,425800.0],["2004-07-21",12.595,12.595,11.68,11.725,520800.0],["2004-07-22",11.675,11.955,11.43,11.94,1562600.0],["2004-07-23",11.82,12.025,11.68,11.735,232600.0],["2004-07-26",11.725,11.81,11.45,11.575,368800.0],["2004-07-27",11.55,11.985,11.48,11.785,827200.0],["2004-07-28",11.75,11.97,11.43,11.78,457000.0],["2004-07-29",11.875,11.965,11.675,11.94,185800.0],["2004-07-30",11.875,12.425,11.875,12.38,418400.0],["2004-08-02",12.305,12.445,12.02,12.02,237000.0],["2004-08-03",13.25,14.3,13.0,14.025,7135000.0],["2004-08-04",13.915,15.5,13.775,15.15,5016800.0],["2004-08-05",14.92,15.4,14.695,15.125,2425400.0],["2004-08-06",14.95,15.075,14.71,14.92,1722000.0],["2004-08-09",14.945,15.045,14.335,14.465,1168200.0],["2004-08-10",14.525,14.775,14.055,14.315,1645800.0],["2004-08-11",14.155,14.455,13.895,14.005,3295800.0],["2004-08-12",13.905,14.61,13.875,14.055,952000.0],["2004-08-13",14.145,14.56,14.135,14.27,1023000.0],["2004-08-16",14.165,14.75,14.165,14.55,813400.0],["2004-08-17",14.645,15.0,14.615,14.765,811800.0],["2004-08-18",14.755,15.17,14.69,15.115,769000.0],["2004-08-19",15.06,15.325,14.95,15.185,601000.0],["2004-08-20",15.225,15.435,15.05,15.435,533400.0],["2004-08-23",15.44,15.83,15.225,15.74,1056200.0],["2004-08-24",15.755,16.03,15.675,15.935,784400.0],["2004-08-25",15.97,16.0,15.46,16.0,693400.0],["2004-08-26",16.0,16.0,15.64,15.74,654000.0],["2004-08-27",15.81,16.16,15.79,15.995,820600.0],["2004-08-30",15.6,15.655,14.835,14.925,2246000.0],["2004-08-31",14.925,14.95,14.585,14.855,1375600.0],["2004-09-01",14.8,15.5,14.67,15.255,1339200.0],["2004-09-02",14.95,15.53,14.83,15.395,1635800.0],["2004-09-03",15.36,15.535,15.25,15.385,267000.0],["2004-09-07",15.38,15.555,15.125,15.365,846600.0],["2004-09-08",15.39,15.45,15.235,15.375,674800.0],["2004-09-09",15.395,15.44,15.01,15.275,632200.0],["2004-09-10",15.22,15.85,15.17,15.77,737800.0],["2004-09-13",15.805,16.075,15.675,15.98,638000.0],["2004-09-14",16.39,16.46,15.925,16.08,754400.0],["2004-09-15",16.105,16.475,16.05,16.43,685800.0],["2004-09-16",16.5,16.65,16.425,16.515,745800.0],["2004-09-17",16.725,16.785,16.445,16.51,542600.0],["2004-09-20",16.735,17.025,16.65,16.955,1092400.0],["2004-09-21",16.925,17.16,16.87,17.06,417000.0],["2004-09-22",17.035,17.06,16.39,16.43,578000.0],["2004-09-23",16.38,16.6,16.275,16.45,276600.0],["2004-09-24",16.44,16.655,16.415,16.51,181200.0],["2004-09-27",16.535,16.575,16.14,16.27,603200.0],["2004-09-28",16.33,16.965,16.24,16.96,475800.0],["2004-09-29",16.87,17.31,16.61,17.3,833000.0],["2004-09-30",17.275,17.545,17.2,17.465,650000.0],["2004-10-01",17.44,17.78,17.44,17.695,712800.0],["2004-10-04",17.74,17.875,17.585,17.59,1058000.0],["2004-10-05",17.63,17.63,17.235,17.395,1113000.0],["2004-10-06",17.31,17.36,16.29,17.005,2353000.0],["2004-10-07",16.8,16.9,16.255,16.275,923000.0],["2004-10-08",16.24,16.8,16.24,16.3,1144400.0],["2004-10-11",16.425,16.995,16.285,16.955,985000.0],["2004-10-12",16.85,16.9,16.345,16.57,950600.0],["2004-10-13",16.64,16.87,16.43,16.55,749200.0],["2004-10-14",16.71,16.795,16.47,16.63,639800.0],["2004-10-15",16.655,16.8,16.395,16.72,1085200.0],["2004-10-18",16.5,16.575,16.25,16.345,1021200.0],["2004-10-19",16.4,16.45,15.935,16.02,794000.0],["2004-10-20",15.99,16.265,15.945,16.225,295200.0],["2004-10-21",16.1,16.245,15.91,16.215,312800.0],["2004-10-22",16.21,16.21,15.905,15.945,621000.0],["2004-10-25",15.89,15.91,14.495,14.5,2746000.0],["2004-10-26",14.745,15.17,14.14,14.745,2384800.0],["2004-10-27",14.815,15.82,14.81,15.675,2679200.0],["2004-10-28",15.745,15.79,15.44,15.725,1059000.0],["2004-10-29",15.69,15.795,15.4,15.63,617400.0],["2004-11-01",15.69,15.95,15.445,15.555,897400.0],["2004-11-02",15.64,16.325,15.515,15.665,2151600.0],["2004-11-03",16.325,17.225,16.255,16.945,4373000.0],["2004-11-04",16.995,17.61,16.92,17.42,2236600.0],["2004-11-05",17.43,17.875,17.405,17.755,1508400.0],["2004-11-08",17.65,18.12,17.52,17.85,1316600.0],["2004-11-09",17.81,18.34,17.775,18.14,1558400.0],["2004-11-10",17.96,18.515,17.96,18.2,1790600.0],["2004-11-11",18.145,19.02,18.01,18.495,1854000.0],["2004-11-12",18.5,18.6,18.22,18.485,747600.0],["2004-11-15",18.555,18.565,18.22,18.415,937400.0],["2004-11-16",18.285,18.655,18.25,18.435,828400.0],["2004-11-17",18.45,18.695,18.08,18.265,657600.0],["2004-11-18",18.375,18.575,18.07,18.16,1114200.0],["2004-11-19",18.2,18.41,17.5,17.555,1586400.0],["2004-11-22",17.58,17.795,17.325,17.785,1846000.0],["2004-11-23",17.79,17.86,17.55,17.665,1622000.0],["2004-11-24",17.625,22.19,17.625,20.77,11741200.0],["2004-11-26",21.925,23.22,21.85,22.755,7866200.0],["2004-11-29",23.625,23.625,21.555,21.975,4930400.0],["2004-11-30",21.89,22.475,21.44,22.005,1455000.0],["2004-12-01",21.94,22.55,21.88,22.27,1627000.0],["2004-12-02",22.19,22.5,22.15,22.455,745000.0],["2004-12-03",22.45,22.85,22.325,22.5,782800.0],["2004-12-06",22.5,22.5,21.725,21.925,694200.0],["2004-12-07",21.95,22.005,21.025,21.1,1049600.0],["2004-12-08",21.035,21.155,20.725,21.105,1124400.0],["2004-12-09",20.885,21.8,20.77,21.39,2302600.0],["2004-12-10",21.3,21.575,21.3,21.48,873600.0],["2004-12-13",21.5,21.875,21.405,21.85,505800.0],["2004-12-14",21.85,22.69,21.85,22.475,1989800.0],["2004-12-15",22.55,22.605,22.295,22.37,1074400.0],["2004-12-16",22.435,22.545,22.03,22.15,955000.0],["2004-12-17",22.21,22.535,22.195,22.37,855800.0],["2004-12-20",22.495,22.605,22.185,22.33,645800.0],["2004-12-21",22.495,22.845,22.065,22.245,611400.0],["2004-12-22",22.125,22.725,22.11,22.62,581400.0],["2004-12-23",22.635,22.645,22.365,22.47,352200.0],["2004-12-27",22.475,22.71,22.475,22.48,1133800.0],["2004-12-28",22.68,23.475,22.365,23.365,1346400.0],["2004-12-29",23.275,23.8,22.96,23.195,1228600.0],["2004-12-30",22.425,22.945,22.35,22.825,582400.0],["2004-12-31",22.755,22.92,22.515,22.575,377000.0],["2005-01-03",22.8,22.8,21.745,22.025,1097200.0],["2005-01-04",22.045,22.255,20.97,21.2,1335800.0],["2005-01-05",21.05,21.7,20.925,21.365,744800.0],["2005-01-06",21.305,21.84,21.175,21.69,662200.0],["2005-01-07",21.69,22.0,21.28,21.28,937800.0],["2005-01-10",21.25,21.775,21.205,21.28,740000.0],["2005-01-11",21.365,21.375,20.525,20.685,1022200.0],["2005-01-12",20.55,20.75,20.38,20.695,1656800.0],["2005-01-13",20.9,21.255,20.65,20.97,930200.0],["2005-01-14",20.92,21.35,20.9,21.265,654400.0],["2005-01-18",21.37,22.045,21.21,21.96,819000.0],["2005-01-19",22.19,22.57,22.025,22.325,1450600.0],["2005-01-20",22.56,22.565,21.65,21.8,1114400.0],["2005-01-21",21.725,22.025,21.655,21.775,711600.0],["2005-01-24",21.705,21.815,21.125,21.28,1455600.0],["2005-01-25",21.225,21.5,20.96,21.085,1505600.0],["2005-01-26",20.985,21.355,20.985,21.215,733200.0],["2005-01-27",20.945,21.52,20.945,21.37,1006600.0],["2005-01-28",21.545,21.55,21.06,21.25,867800.0],["2005-01-31",21.385,21.575,21.265,21.335,1261000.0],["2005-02-01",21.475,22.28,21.43,22.175,1211600.0],["2005-02-02",22.06,22.47,22.05,22.31,657200.0],["2005-02-03",22.35,22.685,22.35,22.685,1053600.0],["2005-02-04",22.7,22.95,22.575,22.91,1072600.0],["2005-02-07",22.955,22.955,22.47,22.485,745800.0],["2005-02-08",22.625,22.975,22.39,22.86,801000.0],["2005-02-09",22.875,22.995,22.27,22.285,739600.0],["2005-02-10",22.25,22.475,22.005,22.285,668600.0],["2005-02-11",22.155,22.155,21.2,21.85,2192000.0],["2005-02-14",21.965,22.09,21.535,21.995,627600.0],["2005-02-15",21.965,22.295,21.93,22.145,626600.0],["2005-02-16",22.085,22.215,21.99,22.16,403000.0],["2005-02-17",22.09,22.37,21.895,22.275,503200.0],["2005-02-18",22.325,22.485,22.235,22.435,681400.0],["2005-02-22",22.825,23.025,21.045,21.565,1627000.0],["2005-02-23",21.625,22.45,21.625,22.345,626600.0],["2005-02-24",22.345,22.705,22.055,22.705,496800.0],["2005-02-25",22.725,22.945,22.4,22.84,274200.0],["2005-02-28",22.9,22.9,22.37,22.715,455200.0],["2005-03-01",22.685,22.85,22.285,22.395,603800.0],["2005-03-02",22.4,22.795,22.365,22.46,495200.0],["2005-03-03",22.435,22.525,21.88,21.975,625000.0],["2005-03-04",21.985,22.075,21.405,21.745,1100400.0],["2005-03-07",21.695,22.05,21.695,21.945,573800.0],["2005-03-08",21.925,22.23,21.925,22.155,803200.0],["2005-03-09",22.01,22.22,21.795,22.085,998600.0],["2005-03-10",22.085,22.175,21.475,21.635,715800.0],["2005-03-11",21.545,21.66,21.15,21.22,764600.0],["2005-03-14",21.315,21.785,21.165,21.695,673600.0],["2005-03-15",21.78,22.11,21.485,21.6,666800.0],["2005-03-16",21.52,21.84,21.435,21.535,493200.0],["2005-03-17",21.425,21.675,21.315,21.565,503800.0],["2005-03-18",21.64,21.69,21.115,21.425,960800.0],["2005-03-21",21.5,21.625,21.435,21.58,427600.0],["2005-03-22",21.59,22.215,21.54,21.545,708400.0],["2005-03-23",21.3,22.125,21.3,21.98,628400.0],["2005-03-24",21.87,22.475,21.87,22.025,807600.0],["2005-03-28",22.075,22.225,22.005,22.2,754600.0],["2005-03-29",22.135,22.675,22.005,22.285,1359800.0],["2005-03-30",22.335,22.535,22.075,22.43,657200.0],["2005-03-31",22.405,23.06,22.3,22.85,1060400.0],["2005-04-01",22.85,22.875,22.045,22.565,1054400.0],["2005-04-04",22.595,22.595,21.92,22.105,524800.0],["2005-04-05",22.085,22.65,22.015,22.51,446600.0],["2005-04-06",22.595,22.74,22.355,22.565,486600.0],["2005-04-07",22.57,23.7,22.375,23.15,1300800.0],["2005-04-08",23.265,23.365,22.62,22.755,556600.0],["2005-04-11",22.68,22.87,22.435,22.87,309800.0],["2005-04-12",22.68,23.77,22.475,23.745,1160200.0],["2005-04-13",23.92,24.115,23.495,23.67,933000.0],["2005-04-14",23.765,23.765,23.375,23.435,653000.0],["2005-04-15",23.25,23.25,22.43,23.13,1139800.0],["2005-04-18",23.025,23.7,23.005,23.51,969400.0],["2005-04-19",23.51,24.505,23.51,24.3,2408400.0],["2005-04-20",24.345,24.955,24.18,24.83,1400200.0],["2005-04-21",24.95,25.985,24.77,25.685,1605400.0],["2005-04-22",25.565,25.69,25.125,25.365,1312200.0],["2005-04-25",25.25,26.0,25.225,25.955,904800.0],["2005-04-26",25.875,26.46,25.7,26.085,1250600.0],["2005-04-27",26.07,26.075,25.38,25.45,737200.0],["2005-04-28",25.545,25.545,24.43,24.505,969800.0],["2005-04-29",24.8,24.8,23.92,23.995,1411800.0],["2005-05-02",24.225,24.87,24.115,24.86,1108000.0],["2005-05-03",24.0,25.83,23.8,25.615,2082200.0],["2005-05-04",25.55,26.665,25.55,26.33,771200.0],["2005-05-05",26.465,27.175,26.15,27.165,1083400.0],["2005-05-06",27.275,27.275,26.525,26.8,1007200.0],["2005-05-09",26.8,27.195,26.435,27.145,710400.0],["2005-05-10",27.115,27.14,26.8,27.14,1271600.0],["2005-05-11",27.005,27.21,26.585,27.1,687000.0],["2005-05-12",27.0,27.375,26.93,27.365,1071800.0],["2005-05-13",27.385,27.875,26.525,26.94,782600.0],["2005-05-16",26.89,27.795,26.66,27.79,663600.0],["2005-05-17",27.6,28.01,27.35,28.0,609000.0],["2005-05-18",28.0,28.825,27.895,28.55,1114600.0],["2005-05-19",28.5,28.725,28.1,28.16,865000.0],["2005-05-20",28.28,28.33,27.815,27.91,874400.0],["2005-05-23",27.98,28.19,27.805,27.9,744200.0],["2005-05-24",27.95,27.955,26.38,26.69,2657200.0],["2005-05-25",26.55,26.55,25.02,25.815,4040400.0],["2005-05-26",25.775,26.29,25.595,25.98,1335200.0],["2005-05-27",25.05,25.47,24.185,24.405,3912200.0],["2005-05-31",24.365,25.145,24.295,24.98,1975000.0],["2005-06-01",25.09,25.59,25.0,25.155,1363600.0],["2005-06-02",25.5,25.535,25.15,25.25,730200.0],["2005-06-03",25.34,25.47,24.25,24.565,1387200.0],["2005-06-06",24.38,24.83,23.73,23.975,1507000.0],["2005-06-07",23.975,24.4,23.6,23.65,807600.0],["2005-06-08",23.65,24.055,23.385,23.75,1235000.0],["2005-06-09",23.665,24.485,23.505,24.11,1097600.0],["2005-06-10",24.205,24.685,24.1,24.5,834600.0],["2005-06-13",24.525,24.96,24.465,24.74,1052200.0],["2005-06-14",24.8,24.8,24.275,24.59,337000.0],["2005-06-15",24.59,24.88,24.43,24.87,325200.0],["2005-06-16",24.925,25.175,24.76,25.055,538800.0],["2005-06-17",24.93,25.21,24.88,24.965,937000.0],["2005-06-20",25.0,25.135,24.765,24.9,324400.0],["2005-06-21",24.925,25.0,24.665,24.795,513600.0],["2005-06-22",24.82,25.08,24.555,24.795,285200.0],["2005-06-23",24.74,24.965,24.445,24.445,396800.0],["2005-06-24",24.425,24.625,24.26,24.6,421200.0],["2005-06-27",24.65,24.69,23.975,24.085,543000.0],["2005-06-28",24.0,24.545,23.675,24.5,646600.0],["2005-06-29",24.515,24.725,24.095,24.39,668200.0],["2005-06-30",24.46,24.46,24.015,24.1,402600.0],["2005-07-01",24.15,24.17,23.865,24.03,279800.0],["2005-07-05",23.845,25.075,23.845,25.0,919600.0],["2005-07-06",24.99,25.165,24.675,24.76,420600.0],["2005-07-07",24.645,25.735,24.335,25.675,882600.0],["2005-07-08",25.71,26.95,25.66,26.705,1054000.0],["2005-07-11",26.74,26.81,26.225,26.62,367000.0],["2005-07-12",26.58,26.975,26.545,26.82,520000.0],["2005-07-13",26.835,26.835,26.055,26.25,522400.0],["2005-07-14",26.415,26.445,26.085,26.25,254800.0],["2005-07-15",26.13,26.61,26.06,26.47,372600.0],["2005-07-18",26.505,26.535,26.19,26.265,398000.0],["2005-07-19",26.345,26.51,26.08,26.38,281600.0],["2005-07-20",26.33,27.325,26.285,27.16,1176000.0],["2005-07-21",27.2,27.755,26.52,27.49,869000.0],["2005-07-22",27.49,27.655,26.665,27.0,725800.0],["2005-07-25",27.08,27.15,26.545,26.655,572600.0],["2005-07-26",26.665,26.71,25.55,25.6,1230600.0],["2005-07-27",25.645,25.815,24.855,25.04,1251000.0],["2005-07-28",25.205,26.035,25.13,26.03,952400.0],["2005-07-29",26.04,26.695,25.88,26.675,1236000.0],["2005-08-01",26.675,27.225,26.545,27.025,829800.0],["2005-08-02",31.1,34.49,30.85,34.135,14091800.0],["2005-08-03",34.15,34.965,33.075,34.875,5730200.0],["2005-08-04",34.695,34.875,33.765,34.445,3212600.0],["2005-08-05",34.5,34.745,32.93,33.385,1882200.0],["2005-08-08",33.05,33.66,31.925,32.355,1833400.0],["2005-08-09",32.335,33.215,32.295,33.145,951200.0],["2005-08-10",33.29,33.63,32.75,32.99,1604800.0],["2005-08-11",33.0,33.725,32.435,33.56,1356600.0],["2005-08-12",33.435,34.275,33.32,33.855,676000.0],["2005-08-15",33.98,34.585,33.625,34.25,929800.0],["2005-08-16",34.145,35.75,34.025,34.9,3392800.0],["2005-08-17",34.79,35.395,34.665,34.93,966000.0],["2005-08-18",34.75,35.465,34.36,34.925,1025200.0],["2005-08-19",34.7,35.76,34.67,34.95,911600.0],["2005-08-22",35.265,36.065,34.905,35.68,1125600.0],["2005-08-23",35.83,36.315,34.745,35.255,713800.0],["2005-08-24",35.085,35.755,34.63,34.995,544800.0],["2005-08-25",35.1,35.51,34.885,35.375,304000.0],["2005-08-26",35.385,35.485,34.295,34.76,624800.0],["2005-08-29",34.6,35.11,34.375,34.935,515800.0],["2005-08-30",34.865,35.42,34.325,34.965,740800.0],["2005-08-31",35.01,35.355,34.6,35.105,720000.0],["2005-09-01",35.105,35.73,34.505,34.98,808200.0],["2005-09-02",34.98,35.23,34.375,34.565,341800.0],["2005-09-06",34.64,35.3,34.35,34.99,513600.0],["2005-09-07",34.935,36.16,34.52,35.725,667800.0],["2005-09-08",35.705,36.25,34.63,34.925,832000.0],["2005-09-09",35.855,37.08,35.0,36.95,1533400.0],["2005-09-12",37.125,37.405,36.25,36.46,764600.0],["2005-09-13",36.355,36.55,35.675,36.27,666200.0],["2005-09-14",36.4,36.49,35.55,35.72,562200.0],["2005-09-15",35.68,36.25,35.115,35.5,548800.0],["2005-09-16",35.68,35.78,35.1,35.5,515400.0],["2005-09-19",35.545,36.12,35.01,35.08,423000.0],["2005-09-20",35.695,35.695,34.47,34.55,463600.0],["2005-09-21",34.45,34.91,34.1,34.325,660200.0],["2005-09-22",34.2,34.8,33.29,34.63,558000.0],["2005-09-23",34.545,35.05,34.0,34.82,336400.0],["2005-09-26",35.03,35.285,34.43,35.055,362000.0],["2005-09-27",35.1,35.55,33.835,34.545,617400.0],["2005-09-28",34.515,34.875,34.215,34.51,535200.0],["2005-09-29",34.475,34.605,33.805,34.25,671000.0],["2005-09-30",34.175,35.105,33.95,34.9,547000.0],["2005-10-03",34.935,35.59,34.685,35.265,861800.0],["2005-10-04",35.08,35.75,34.285,34.59,795000.0],["2005-10-05",34.585,34.79,33.875,34.02,790400.0],["2005-10-06",33.955,34.325,31.275,31.535,2081400.0],["2005-10-07",31.01,31.82,30.575,31.395,2077000.0],["2005-10-10",31.33,32.54,29.82,31.05,2570800.0],["2005-10-11",31.135,32.08,31.135,31.285,1293000.0],["2005-10-12",31.4,31.59,30.015,30.23,1376800.0],["2005-10-13",30.01,31.255,29.93,30.87,1027400.0],["2005-10-14",31.13,31.99,31.12,31.44,915400.0],["2005-10-17",31.36,31.94,31.07,31.49,394000.0],["2005-10-18",31.505,31.57,30.705,31.0,378600.0],["2005-10-19",30.84,31.955,30.35,31.92,605200.0],["2005-10-20",31.74,31.945,31.19,31.505,730400.0],["2005-10-21",31.495,31.845,31.25,31.5,381000.0],["2005-10-24",31.585,32.855,31.585,32.845,968000.0],["2005-10-25",32.73,33.465,32.73,33.345,727000.0],["2005-10-26",33.42,34.355,33.335,34.12,1692400.0],["2005-10-27",34.195,34.2,32.875,33.75,1142800.0],["2005-10-28",34.365,34.62,33.435,33.55,3490400.0],["2005-10-31",35.825,37.485,35.275,36.93,5082800.0],["2005-11-01",37.06,37.845,36.45,37.365,1462800.0],["2005-11-02",37.125,38.215,36.84,37.715,1257600.0],["2005-11-03",38.025,39.37,37.76,38.91,2042600.0],["2005-11-04",38.87,38.98,36.895,37.25,2472400.0],["2005-11-07",37.95,38.66,37.395,37.95,1066200.0],["2005-11-08",38.035,38.245,37.54,38.13,725600.0],["2005-11-09",36.65,37.375,36.1,36.56,1521600.0],["2005-11-10",36.455,36.75,35.4,36.25,958200.0],["2005-11-11",36.385,36.73,35.875,36.6,771200.0],["2005-11-14",36.765,37.045,35.14,35.555,1068200.0],["2005-11-15",35.5,36.675,35.33,36.21,853000.0],["2005-11-16",36.395,36.585,35.755,36.1,386600.0],["2005-11-17",36.065,37.445,36.065,37.415,710000.0],["2005-11-18",37.53,37.89,36.695,36.955,658400.0],["2005-11-21",36.965,37.975,36.23,37.815,516800.0],["2005-11-22",37.735,37.89,36.92,37.58,531400.0],["2005-11-23",37.51,37.95,36.78,37.09,322000.0],["2005-11-25",37.185,37.185,36.515,36.98,170000.0],["2005-11-28",37.28,37.28,35.235,35.7,1172200.0],["2005-11-29",35.74,36.18,35.575,35.75,421000.0],["2005-11-30",35.66,36.35,35.39,35.715,520400.0],["2005-12-01",35.935,36.65,35.785,36.395,313600.0],["2005-12-02",36.37,36.94,35.73,36.84,479000.0],["2005-12-05",36.83,37.075,35.935,36.93,330600.0],["2005-12-06",36.835,37.655,36.235,36.25,567800.0],["2005-12-07",36.22,36.5,35.075,35.55,559000.0],["2005-12-08",35.47,35.81,35.185,35.58,361000.0],["2005-12-09",35.61,35.9,34.65,35.445,386400.0],["2005-12-12",35.525,35.75,34.7,35.17,786800.0],["2005-12-13",35.125,36.15,35.065,35.955,515000.0],["2005-12-14",35.98,36.175,34.975,35.35,436600.0],["2005-12-15",35.315,35.76,34.7,35.62,509400.0],["2005-12-16",35.61,36.005,35.05,35.545,700200.0],["2005-12-19",35.905,36.055,33.885,34.53,1311600.0],["2005-12-20",34.49,35.335,34.4,34.93,643000.0],["2005-12-21",34.935,35.645,34.89,35.42,537200.0],["2005-12-22",35.895,36.3,35.755,36.185,505400.0],["2005-12-23",36.41,36.49,35.8,35.89,464200.0],["2005-12-27",35.9,36.46,35.35,35.55,472600.0],["2005-12-28",35.485,35.765,35.385,35.395,260600.0],["2005-12-29",35.715,35.72,34.59,34.8,341600.0],["2005-12-30",34.635,34.77,34.21,34.56,327400.0],["2006-01-03",34.59,34.68,33.6,34.245,1137800.0],["2006-01-04",33.98,35.0,33.98,34.89,691000.0],["2006-01-05",34.925,35.075,34.22,34.92,409000.0],["2006-01-06",35.1,35.67,34.82,35.665,484200.0],["2006-01-09",35.655,35.705,34.69,34.825,669400.0],["2006-01-10",34.68,35.3,34.68,35.26,401200.0],["2006-01-11",35.055,35.405,34.25,34.5,592200.0],["2006-01-12",34.255,34.255,33.82,34.005,510800.0],["2006-01-13",34.145,34.625,33.69,34.625,336000.0],["2006-01-17",34.405,34.535,34.25,34.475,557000.0],["2006-01-18",34.205,34.84,34.19,34.495,391200.0],["2006-01-19",34.45,34.64,34.03,34.435,618200.0],["2006-01-20",34.61,34.61,33.17,33.17,636200.0],["2006-01-23",33.425,33.425,32.105,32.66,1008400.0],["2006-01-24",32.55,32.77,32.155,32.46,821000.0],["2006-01-25",32.5,32.945,31.91,32.02,682200.0],["2006-01-26",31.975,32.725,31.45,32.545,807800.0],["2006-01-27",32.55,33.15,32.18,32.615,671200.0],["2006-01-30",32.65,32.7,31.975,32.05,382400.0],["2006-01-31",31.975,32.405,31.975,32.335,401600.0],["2006-02-01",32.26,33.85,32.26,33.435,853000.0],["2006-02-02",33.525,33.675,32.445,33.045,748400.0],["2006-02-03",33.175,33.5,32.84,33.025,373200.0],["2006-02-06",33.0,33.5,32.895,33.155,449000.0],["2006-02-07",33.085,33.375,32.865,32.975,567600.0],["2006-02-08",32.89,33.27,32.535,32.795,571400.0],["2006-02-09",32.765,33.345,32.675,32.955,578000.0],["2006-02-10",33.08,33.4,32.635,33.345,727000.0],["2006-02-13",33.015,33.25,32.39,32.71,797800.0],["2006-02-14",32.905,32.93,32.45,32.765,459200.0],["2006-02-15",32.895,33.62,32.76,33.31,407400.0],["2006-02-16",33.235,34.065,32.945,34.015,952400.0],["2006-02-17",34.09,34.09,32.93,33.51,1032800.0],["2006-02-21",32.565,32.64,30.505,30.785,11410800.0],["2006-02-22",30.74,31.425,30.71,30.935,2486800.0],["2006-02-23",30.865,31.4,30.525,31.36,1712400.0],["2006-02-24",31.39,31.445,30.755,30.85,1117200.0],["2006-02-27",30.8,31.725,30.75,31.615,1328400.0],["2006-02-28",31.57,31.57,30.515,30.82,1541000.0],["2006-03-01",31.015,31.6,30.58,31.435,1886600.0],["2006-03-02",31.19,32.035,30.73,31.945,1367800.0],["2006-03-03",31.66,32.305,31.345,31.82,799600.0],["2006-03-06",31.745,32.095,31.485,31.945,897000.0],["2006-03-07",31.495,32.365,31.235,32.105,1639400.0],["2006-03-08",32.04,32.45,31.77,32.355,992000.0],["2006-03-09",32.32,32.48,32.015,32.26,806200.0],["2006-03-10",32.1,32.365,31.585,32.04,666400.0],["2006-03-13",32.1,32.145,31.62,31.76,879000.0],["2006-03-14",31.73,32.265,31.34,32.16,574800.0],["2006-03-15",32.095,32.355,31.865,32.115,643600.0],["2006-03-16",32.0,32.32,31.845,31.995,515400.0],["2006-03-17",32.125,32.2,31.38,32.065,1479200.0],["2006-03-20",32.285,32.45,31.69,32.0,727600.0],["2006-03-21",32.29,32.9,31.74,32.29,1753200.0],["2006-03-22",32.19,33.11,32.0,32.965,1032600.0],["2006-03-23",32.955,33.075,32.585,32.8,490800.0],["2006-03-24",32.87,33.015,32.225,33.0,532000.0],["2006-03-27",33.44,33.56,33.1,33.255,658000.0],["2006-03-28",33.3,33.64,33.065,33.305,639600.0],["2006-03-29",33.315,33.74,33.085,33.375,674200.0],["2006-03-30",33.45,33.835,33.285,33.58,594200.0],["2006-03-31",33.7,33.705,32.9,33.14,918000.0],["2006-04-03",33.125,33.96,33.015,33.25,1521000.0],["2006-04-04",33.11,33.625,32.625,33.305,743200.0],["2006-04-05",33.425,33.425,32.56,32.905,799000.0],["2006-04-06",32.755,32.81,32.26,32.27,697400.0],["2006-04-07",32.5,32.585,31.755,31.86,689000.0],["2006-04-10",31.87,32.16,31.25,31.515,784800.0],["2006-04-11",31.7,31.7,30.785,31.0,824000.0],["2006-04-12",30.945,31.565,30.8,31.03,593800.0],["2006-04-13",30.9,31.34,30.715,31.235,425000.0],["2006-04-17",31.21,31.375,30.47,30.64,481800.0],["2006-04-18",30.575,31.49,30.55,31.3,673800.0],["2006-04-19",30.94,31.29,30.94,31.065,642600.0],["2006-04-20",30.89,31.015,30.37,30.825,543200.0],["2006-04-21",31.01,31.01,30.35,30.375,692600.0],["2006-04-24",30.58,30.6,30.075,30.34,724600.0],["2006-04-25",30.175,30.2,29.535,29.595,1113000.0],["2006-04-26",29.65,29.84,29.145,29.35,1180400.0],["2006-04-27",29.2,30.0,28.925,29.635,1104800.0],["2006-04-28",29.495,30.095,29.125,29.775,812200.0],["2006-05-01",29.895,30.95,29.88,30.685,2037400.0],["2006-05-02",28.57,29.205,27.88,28.25,7831400.0],["2006-05-03",28.345,28.345,27.04,27.515,2680800.0],["2006-05-04",27.375,27.95,27.325,27.6,1152400.0],["2006-05-05",27.76,28.38,27.465,28.075,1074600.0],["2006-05-08",28.16,28.16,27.655,27.805,442800.0],["2006-05-09",27.615,27.715,27.33,27.445,635600.0],["2006-05-10",27.335,27.39,27.03,27.115,523000.0],["2006-05-11",27.03,27.165,26.38,26.55,715400.0],["2006-05-12",26.45,26.595,25.625,26.185,1572400.0],["2006-05-15",25.985,26.375,25.765,25.775,858200.0],["2006-05-16",25.77,25.9,24.94,24.945,1393200.0],["2006-05-17",24.99,25.35,24.56,25.205,1670400.0],["2006-05-18",25.435,25.74,24.66,24.72,1144000.0],["2006-05-19",24.555,25.165,24.44,25.025,1049800.0],["2006-05-22",25.0,25.0,23.61,24.105,1925800.0],["2006-05-23",24.16,24.665,23.92,23.98,1079200.0],["2006-05-24",23.885,24.435,23.5,24.13,1151600.0],["2006-05-25",24.19,24.34,23.5,24.33,1514800.0],["2006-05-26",24.36,25.24,24.35,25.155,1158800.0],["2006-05-30",24.865,25.115,24.65,24.795,968200.0],["2006-05-31",24.915,24.915,24.065,24.08,1391200.0],["2006-06-01",24.175,25.005,23.98,25.005,1246200.0],["2006-06-02",25.105,25.675,25.09,25.545,1468400.0],["2006-06-05",25.415,25.415,24.745,24.75,1272000.0],["2006-06-06",24.72,25.005,24.375,24.945,859400.0],["2006-06-07",24.89,25.365,24.765,25.0,1018600.0],["2006-06-08",25.38,25.86,24.86,25.395,1798600.0],["2006-06-09",25.56,25.685,25.175,25.2,507200.0],["2006-06-12",25.16,25.45,24.63,24.71,620600.0],["2006-06-13",24.77,25.42,24.415,24.67,1110800.0],["2006-06-14",24.66,25.18,24.445,24.82,512600.0],["2006-06-15",24.85,26.18,24.845,26.105,1127600.0],["2006-06-16",26.015,26.125,25.15,25.685,1499800.0],["2006-06-19",25.85,25.85,24.94,25.135,917200.0],["2006-06-20",25.2,25.44,24.7,25.025,491200.0],["2006-06-21",24.995,25.725,23.9,25.38,1443400.0],["2006-06-22",25.255,25.985,25.05,25.95,907800.0],["2006-06-23",25.975,28.07,25.725,27.63,2845000.0],["2006-06-26",27.77,28.2,27.25,27.7,804600.0],["2006-06-27",27.665,27.945,27.15,27.405,626000.0],["2006-06-28",27.41,27.535,26.855,27.42,843600.0],["2006-06-29",27.55,28.395,27.51,28.325,1142600.0],["2006-06-30",28.37,29.0,28.155,28.885,873200.0],["2006-07-03",28.765,29.295,28.76,29.075,489600.0],["2006-07-05",28.93,29.06,28.2,28.905,1387200.0],["2006-07-06",29.005,29.295,28.85,29.1,928400.0],["2006-07-07",29.075,29.495,28.9,28.965,1101600.0],["2006-07-10",28.955,29.305,28.315,28.53,459200.0],["2006-07-11",28.425,28.475,27.95,28.27,1227200.0],["2006-07-12",28.205,28.78,28.04,28.06,796600.0],["2006-07-13",28.005,28.15,27.35,27.525,1301600.0],["2006-07-14",27.465,27.555,26.875,26.88,711600.0],["2006-07-17",26.895,27.275,26.66,26.79,442200.0],["2006-07-18",26.9,27.19,26.71,27.155,591200.0],["2006-07-19",27.17,28.48,27.17,27.995,1017000.0],["2006-07-20",27.99,28.145,27.65,27.745,643200.0],["2006-07-21",27.645,28.015,27.425,27.76,834600.0],["2006-07-24",28.02,29.095,28.0,29.01,1123200.0],["2006-07-25",28.92,29.82,28.84,29.49,845000.0],["2006-07-26",29.34,29.965,29.135,29.54,674200.0],["2006-07-27",29.69,29.76,28.975,29.585,1098200.0],["2006-07-28",29.71,29.975,29.32,29.8,1298800.0],["2006-07-31",29.59,29.77,29.065,29.655,1557400.0],["2006-08-01",28.485,28.615,25.5,26.2,7142200.0],["2006-08-02",26.245,26.56,25.92,26.405,1383200.0],["2006-08-03",26.155,27.545,26.155,27.49,1802800.0],["2006-08-04",27.68,28.075,27.27,27.735,1017600.0],["2006-08-07",27.41,27.54,27.1,27.26,1081400.0],["2006-08-08",27.405,27.63,26.8,27.0,847600.0],["2006-08-09",27.285,27.49,27.015,27.075,825400.0],["2006-08-10",27.1,27.145,26.66,26.86,765400.0],["2006-08-11",26.76,27.26,26.56,27.135,611200.0],["2006-08-14",27.335,27.44,26.69,27.015,539200.0],["2006-08-15",27.37,27.49,27.16,27.43,552400.0],["2006-08-16",27.695,28.05,27.495,27.955,1099600.0],["2006-08-17",27.79,28.02,27.585,27.82,467600.0],["2006-08-18",27.95,27.95,27.355,27.53,492000.0],["2006-08-21",27.4,27.665,27.005,27.46,499800.0],["2006-08-22",27.41,27.65,27.025,27.325,463800.0],["2006-08-23",27.395,27.41,26.755,27.355,403000.0],["2006-08-24",27.285,27.39,26.79,26.94,477000.0],["2006-08-25",26.98,27.125,26.535,26.7,332400.0],["2006-08-28",26.75,27.25,26.545,27.07,520400.0],["2006-08-29",27.16,27.17,26.82,27.0,590000.0],["2006-08-30",27.125,27.73,26.885,27.5,972800.0],["2006-08-31",27.495,27.82,27.205,27.295,496000.0],["2006-09-01",27.525,27.575,26.97,27.295,412600.0],["2006-09-05",27.215,27.39,26.86,27.14,415800.0],["2006-09-06",27.0,27.04,26.275,26.63,841800.0],["2006-09-07",26.59,26.9,26.17,26.705,507600.0],["2006-09-08",26.825,27.125,26.615,26.945,647400.0],["2006-09-11",26.895,27.335,26.645,27.145,464800.0],["2006-09-12",27.25,28.39,27.105,28.07,1070600.0],["2006-09-13",27.94,28.405,27.625,28.325,1059400.0],["2006-09-14",28.155,28.42,27.825,28.33,680400.0],["2006-09-15",28.5,28.7,28.28,28.46,1297800.0],["2006-09-18",28.6,28.7,28.23,28.49,743000.0],["2006-09-19",28.44,28.655,28.2,28.475,547000.0],["2006-09-20",28.59,28.945,28.4,28.745,491800.0],["2006-09-21",28.68,28.745,27.7,27.7,1075600.0],["2006-09-22",27.71,27.76,26.885,27.365,1125600.0],["2006-09-25",27.365,27.5,26.55,26.77,1210200.0],["2006-09-26",26.65,27.075,26.33,26.385,2464200.0],["2006-09-27",26.0,27.235,25.095,26.885,4415200.0],["2006-09-28",26.77,26.875,25.28,25.345,4287800.0],["2006-09-29",26.06,26.78,25.81,26.31,2502000.0],["2006-10-02",26.105,26.655,26.05,26.395,1792800.0],["2006-10-03",26.25,26.355,25.675,25.735,2521200.0],["2006-10-04",25.625,25.9,25.48,25.56,2143600.0],["2006-10-05",25.475,26.335,25.445,26.15,3912800.0],["2006-10-06",26.045,27.62,26.01,27.135,2961600.0],["2006-10-09",27.02,27.42,26.93,27.265,1264600.0],["2006-10-10",27.415,27.715,26.945,27.545,1157000.0],["2006-10-11",27.655,27.66,27.245,27.46,754400.0],["2006-10-12",27.48,27.78,27.375,27.545,689000.0],["2006-10-13",27.64,27.64,26.61,26.79,2443600.0],["2006-10-16",26.89,27.37,26.83,27.245,1534800.0],["2006-10-17",27.055,28.15,27.055,28.025,1594800.0],["2006-10-18",28.17,28.615,28.15,28.605,1441000.0],["2006-10-19",28.6,28.915,28.11,28.445,1156000.0],["2006-10-20",28.575,28.575,28.05,28.39,417800.0],["2006-10-23",28.475,28.65,28.145,28.505,916000.0],["2006-10-24",29.895,31.375,29.86,31.085,4938400.0],["2006-10-25",31.035,31.7,30.27,30.62,5411200.0],["2006-10-26",30.76,30.82,30.19,30.675,1993600.0],["2006-10-27",30.7,31.24,30.265,30.515,1167800.0],["2006-10-30",30.515,30.565,29.91,30.35,1076800.0],["2006-10-31",30.215,30.745,29.68,29.925,1496800.0],["2006-11-01",30.1,30.615,29.885,29.995,1928600.0],["2006-11-02",29.885,30.04,29.455,29.94,1129800.0],["2006-11-03",29.725,29.97,29.19,29.32,1977000.0],["2006-11-06",29.32,29.375,28.935,29.165,1800400.0],["2006-11-07",29.175,30.01,29.015,29.17,1384600.0],["2006-11-08",29.08,29.415,28.7,29.285,906800.0],["2006-11-09",29.35,29.375,28.585,28.925,1164600.0],["2006-11-10",29.025,29.18,28.59,28.925,798200.0],["2006-11-13",28.89,29.105,28.09,28.495,2324600.0],["2006-11-14",28.43,28.66,28.095,28.35,1358200.0],["2006-11-15",28.49,29.07,28.41,28.655,1437200.0],["2006-11-16",28.63,29.15,28.355,29.115,1041400.0],["2006-11-17",29.115,29.58,28.805,29.455,1326200.0],["2006-11-20",29.525,29.88,28.935,29.395,1829600.0],["2006-11-21",29.67,29.7,28.875,29.18,1234800.0],["2006-11-22",29.265,29.34,28.9,29.035,409200.0],["2006-11-24",28.94,29.115,28.63,29.03,231400.0],["2006-11-27",28.98,29.205,28.215,28.4,910400.0],["2006-11-28",28.41,28.515,27.965,28.31,1129400.0],["2006-11-29",28.36,29.3,28.27,29.19,2862000.0],["2006-11-30",29.065,29.385,28.83,29.11,1287400.0],["2006-12-01",29.1,29.305,28.595,28.935,1239000.0],["2006-12-04",29.0,29.075,28.83,28.94,716400.0],["2006-12-05",29.08,29.1,28.57,29.005,1096400.0],["2006-12-06",28.91,29.37,28.815,29.245,690800.0],["2006-12-07",29.33,29.54,29.235,29.33,662600.0],["2006-12-08",29.195,29.21,28.805,29.065,680200.0],["2006-12-11",28.995,29.21,28.765,29.085,987800.0],["2006-12-12",29.035,29.065,28.295,28.49,973200.0],["2006-12-13",28.675,28.68,27.585,27.695,1463400.0],["2006-12-14",27.63,28.09,27.24,27.365,1450600.0],["2006-12-15",27.395,27.8,27.24,27.46,975400.0],["2006-12-18",27.45,27.51,27.14,27.26,625200.0],["2006-12-19",27.165,27.455,27.14,27.315,431200.0],["2006-12-20",27.295,27.475,27.01,27.065,539000.0],["2006-12-21",27.025,27.3,26.78,26.825,628400.0],["2006-12-22",26.785,26.885,26.275,26.56,443800.0],["2006-12-26",26.415,26.85,26.415,26.67,362400.0],["2006-12-27",26.755,27.1,26.755,27.03,499400.0],["2006-12-28",27.0,27.21,26.9,27.025,239200.0],["2006-12-29",27.075,27.22,26.935,27.185,398200.0],["2007-01-03",27.2,27.375,26.215,26.61,1649600.0],["2007-01-04",26.615,26.985,26.145,26.83,716600.0],["2007-01-05",26.66,26.75,26.4,26.53,605600.0],["2007-01-08",26.59,27.095,26.215,26.945,828600.0],["2007-01-09",27.005,27.21,26.87,27.185,588200.0],["2007-01-10",27.025,27.68,26.855,27.57,781400.0],["2007-01-11",27.565,28.465,27.565,28.365,1128000.0],["2007-01-12",28.295,28.625,28.29,28.55,765000.0],["2007-01-16",28.65,28.875,28.49,28.615,623800.0],["2007-01-17",28.515,29.14,28.515,29.0,796200.0],["2007-01-18",28.85,29.235,28.62,28.995,955600.0],["2007-01-19",28.915,29.21,28.76,29.15,721600.0],["2007-01-22",29.205,29.285,29.025,29.195,857200.0],["2007-01-23",29.195,29.65,29.09,29.565,614400.0],["2007-01-24",29.745,29.745,28.67,29.07,1018200.0],["2007-01-25",28.98,29.065,28.335,28.67,815600.0],["2007-01-26",28.665,28.785,28.03,28.14,1118600.0],["2007-01-29",28.09,28.355,27.975,28.12,908800.0],["2007-01-30",26.38,27.605,26.125,27.175,4215000.0],["2007-01-31",27.15,27.475,26.79,26.8,1594600.0],["2007-02-01",26.77,26.77,25.925,26.125,5471600.0],["2007-02-02",26.245,26.485,26.06,26.285,2390600.0],["2007-02-05",26.17,26.345,25.355,25.38,2070800.0],["2007-02-06",25.36,25.72,25.31,25.405,1272400.0],["2007-02-07",25.425,25.61,25.09,25.175,1464800.0],["2007-02-08",25.53,25.575,24.05,24.05,3654200.0],["2007-02-09",24.455,24.55,23.835,23.935,3980200.0],["2007-02-12",23.92,24.21,23.845,23.955,1913200.0],["2007-02-13",24.185,24.945,24.03,24.84,2335200.0],["2007-02-14",24.88,25.89,24.285,25.54,6991200.0],["2007-02-15",25.575,25.78,25.225,25.38,1744000.0],["2007-02-16",25.375,25.455,25.0,25.305,1686000.0],["2007-02-20",27.33,28.725,26.6,28.45,9380600.0],["2007-02-21",28.27,29.1,27.895,29.035,3387200.0],["2007-02-22",29.06,29.745,28.82,28.985,2225200.0],["2007-02-23",28.89,29.03,28.65,28.89,852200.0],["2007-02-26",27.445,29.775,27.425,29.265,6617600.0],["2007-02-27",29.055,29.25,28.24,28.69,2151000.0],["2007-02-28",28.7,29.03,28.03,28.1,1669000.0],["2007-03-01",27.8,28.135,27.255,27.72,1514800.0],["2007-03-02",27.605,28.26,27.46,27.54,1726200.0],["2007-03-05",27.44,27.89,27.215,27.215,1411600.0],["2007-03-06",27.225,27.475,27.18,27.22,1288600.0],["2007-03-07",27.18,27.26,26.77,26.96,2379400.0],["2007-03-08",27.05,27.33,26.64,26.755,1212000.0],["2007-03-09",26.985,27.25,26.77,26.965,1199200.0],["2007-03-12",26.915,27.465,26.915,27.24,1044200.0],["2007-03-13",27.045,27.64,27.025,27.225,1734200.0],["2007-03-14",27.165,28.295,27.165,28.135,2171600.0],["2007-03-15",27.975,28.4,27.775,27.97,1197400.0],["2007-03-16",27.965,28.085,27.555,27.645,950200.0],["2007-03-19",27.9,28.56,27.76,28.48,1689000.0],["2007-03-20",28.375,28.425,28.075,28.375,1198600.0],["2007-03-21",28.44,28.44,27.945,28.14,1663000.0],["2007-03-22",28.24,28.24,27.795,27.94,1678000.0],["2007-03-23",28.02,28.31,27.875,28.25,938000.0],["2007-03-26",28.365,28.52,27.635,27.79,1935400.0],["2007-03-27",27.71,27.745,27.325,27.475,840600.0],["2007-03-28",27.395,27.5,27.155,27.275,678600.0],["2007-03-29",27.32,27.415,26.525,26.875,1660200.0],["2007-03-30",26.805,27.0,26.735,26.89,843000.0],["2007-04-02",26.89,26.985,26.54,26.74,1100000.0],["2007-04-03",26.775,27.005,26.725,26.75,1222400.0],["2007-04-04",26.705,26.76,26.385,26.5,1365800.0],["2007-04-05",26.42,26.64,26.35,26.375,1066600.0],["2007-04-09",26.355,26.525,26.165,26.27,1520000.0],["2007-04-10",26.165,26.375,25.93,26.015,1235000.0],["2007-04-11",26.095,26.245,25.88,26.17,791000.0],["2007-04-12",26.17,27.17,26.06,27.085,2247400.0],["2007-04-13",27.045,27.095,26.615,26.945,1051400.0],["2007-04-16",26.955,27.225,26.91,27.11,604600.0],["2007-04-17",27.08,27.22,26.815,27.04,1208800.0],["2007-04-18",26.94,27.265,26.94,27.15,1162200.0],["2007-04-19",27.045,27.525,26.645,27.41,1093800.0],["2007-04-20",27.645,27.725,27.035,27.285,1043800.0],["2007-04-23",27.42,27.85,27.42,27.52,1312600.0],["2007-04-24",27.79,27.92,27.4,27.58,955800.0],["2007-04-25",27.665,27.875,27.45,27.73,892400.0],["2007-04-26",27.875,28.095,27.695,28.065,1196600.0],["2007-04-27",27.865,28.06,27.725,28.035,1055800.0],["2007-04-30",28.1,28.555,27.93,27.955,2999800.0],["2007-05-01",27.15,29.17,27.0,29.005,4949800.0],["2007-05-02",29.085,29.265,28.65,29.06,1587800.0],["2007-05-03",29.045,29.69,28.99,29.675,1577600.0],["2007-05-04",29.7,29.7,29.415,29.65,892600.0],["2007-05-07",29.565,29.66,29.38,29.64,825400.0],["2007-05-08",30.52,31.585,29.845,31.48,3896000.0],["2007-05-09",31.44,32.17,30.895,32.125,3068600.0],["2007-05-10",32.0,32.235,31.665,31.72,2143000.0],["2007-05-11",31.75,32.725,31.625,32.435,2540200.0],["2007-05-14",32.435,32.875,32.435,32.725,2926000.0],["2007-05-15",32.825,33.0,32.265,32.325,1420800.0],["2007-05-16",32.575,33.215,32.345,33.165,2214600.0],["2007-05-17",33.185,33.25,32.825,32.92,1221400.0],["2007-05-18",33.68,34.0,33.35,33.63,2874200.0],["2007-05-21",33.785,33.81,33.38,33.495,1097800.0],["2007-05-22",33.395,34.005,33.215,33.82,1035000.0],["2007-05-23",33.81,34.06,33.615,33.8,1097400.0],["2007-05-24",33.63,33.66,33.275,33.56,2323800.0],["2007-05-25",33.63,33.705,33.2,33.435,1376600.0],["2007-05-29",33.425,33.57,33.005,33.435,1475400.0],["2007-05-30",33.155,33.5,32.76,32.81,1528000.0],["2007-05-31",32.8,33.215,32.69,32.995,1494200.0],["2007-06-01",32.955,33.45,32.63,32.785,861800.0],["2007-06-04",32.715,32.925,32.485,32.75,885600.0],["2007-06-05",32.59,33.215,32.545,33.085,1123000.0],["2007-06-06",32.915,33.36,32.915,33.115,809600.0],["2007-06-07",32.98,33.245,32.465,32.515,1064200.0],["2007-06-08",32.57,32.895,32.25,32.825,769000.0],["2007-06-11",32.865,33.105,32.455,32.495,645000.0],["2007-06-12",32.5,32.59,32.055,32.23,1486400.0],["2007-06-13",32.25,32.485,32.13,32.245,700000.0],["2007-06-14",32.35,32.5,31.99,32.13,1003200.0],["2007-06-15",32.52,32.68,32.185,32.425,1427200.0],["2007-06-18",32.5,32.515,32.025,32.195,1041400.0],["2007-06-19",32.01,32.175,31.825,32.09,1148400.0],["2007-06-20",32.11,32.135,31.74,31.83,1265000.0],["2007-06-21",31.665,31.995,31.485,31.775,902000.0],["2007-06-22",31.765,31.9,31.29,31.34,1684000.0],["2007-06-25",31.255,31.75,31.16,31.23,1001200.0],["2007-06-26",31.195,31.45,30.97,31.17,1074200.0],["2007-06-27",31.265,31.9,31.09,31.79,1171000.0],["2007-06-28",31.855,32.005,31.685,31.875,626000.0],["2007-06-29",32.0,32.12,31.755,31.88,780800.0],["2007-07-02",32.03,32.075,31.78,31.98,347000.0],["2007-07-03",31.98,32.15,31.91,32.045,231600.0],["2007-07-05",32.105,32.46,31.82,32.32,1147400.0],["2007-07-06",32.49,32.54,32.275,32.4,1717600.0],["2007-07-09",32.515,32.985,32.385,32.835,931200.0],["2007-07-10",32.785,33.29,32.735,33.155,1622200.0],["2007-07-11",33.245,33.845,33.08,33.58,2685400.0],["2007-07-12",33.9,34.065,33.775,34.0,2000600.0],["2007-07-13",33.995,34.195,33.745,33.975,1773800.0],["2007-07-16",33.94,34.145,33.87,34.02,2311200.0],["2007-07-17",33.95,34.68,33.95,34.5,2157400.0],["2007-07-18",34.445,34.77,34.26,34.63,1508600.0],["2007-07-19",34.665,34.97,34.59,34.72,3160600.0],["2007-07-20",34.685,34.98,34.59,34.71,1356600.0],["2007-07-23",34.92,34.99,34.5,34.785,1616600.0],["2007-07-24",34.94,34.94,34.525,34.65,1035200.0],["2007-07-25",34.87,34.945,34.37,34.625,1939000.0],["2007-07-26",34.535,35.0,34.46,34.955,2012600.0],["2007-07-27",34.81,34.99,34.585,34.825,2350600.0],["2007-07-30",34.715,35.05,34.685,34.915,3138200.0],["2007-07-31",35.74,36.17,34.5,34.68,3815000.0],["2007-08-01",35.06,35.215,34.595,34.93,1661200.0],["2007-08-02",34.645,35.22,34.63,34.89,1420400.0],["2007-08-03",34.715,34.775,34.01,34.31,1883000.0],["2007-08-06",34.355,34.4,33.585,33.795,2328800.0],["2007-08-07",33.62,33.83,33.42,33.655,1952400.0],["2007-08-08",33.87,34.235,33.795,34.195,2054800.0],["2007-08-09",33.82,34.175,33.72,34.13,2236600.0],["2007-08-10",33.76,33.865,32.925,33.065,2180600.0],["2007-08-13",33.26,33.615,32.785,32.86,933600.0],["2007-08-14",33.04,33.04,32.335,32.6,909600.0],["2007-08-15",32.345,32.875,32.3,32.34,866200.0],["2007-08-16",32.115,32.47,31.815,32.24,1204400.0],["2007-08-17",33.0,33.03,32.255,32.53,1899400.0],["2007-08-20",32.53,32.95,32.455,32.94,1269600.0],["2007-08-21",32.76,33.15,32.55,33.02,1676400.0],["2007-08-22",33.25,33.35,32.89,33.155,539600.0],["2007-08-23",33.365,34.0,33.245,33.975,827000.0],["2007-08-24",33.925,33.98,33.525,33.645,888400.0],["2007-08-27",33.495,33.985,33.35,33.91,438200.0],["2007-08-28",33.87,34.01,33.54,33.93,749800.0],["2007-08-29",33.965,34.25,33.55,34.23,619000.0],["2007-08-30",34.06,34.6,33.82,34.23,487400.0],["2007-08-31",34.48,34.66,33.76,34.245,865600.0],["2007-09-04",34.08,35.125,34.05,34.94,656200.0],["2007-09-05",34.855,35.17,34.5,35.02,1031400.0],["2007-09-06",34.96,35.05,34.425,34.795,764400.0],["2007-09-07",34.455,34.62,34.1,34.165,1195600.0],["2007-09-10",34.45,34.495,33.79,34.115,888400.0],["2007-09-11",34.365,34.63,33.955,34.245,685000.0],["2007-09-12",34.07,34.28,33.88,34.215,1177800.0],["2007-09-13",34.295,34.295,33.38,33.4,838200.0],["2007-09-14",33.345,33.575,33.22,33.395,680600.0],["2007-09-17",33.4,33.555,33.125,33.29,614400.0],["2007-09-18",33.335,33.62,33.0,33.495,968800.0],["2007-09-19",33.49,33.535,32.86,33.125,790800.0],["2007-09-20",32.945,33.675,32.935,33.625,1351000.0],["2007-09-21",33.53,33.7,33.2,33.505,1539800.0],["2007-09-24",33.5,33.585,32.92,32.95,788000.0],["2007-09-25",32.88,33.235,32.845,32.94,632400.0],["2007-09-26",33.095,33.19,32.665,32.755,1019000.0],["2007-09-27",32.92,33.76,32.92,33.355,996800.0],["2007-09-28",33.26,33.73,32.88,33.27,1028000.0],["2007-10-01",33.275,33.725,32.885,33.5,1120200.0],["2007-10-02",33.41,33.46,32.865,33.07,977400.0],["2007-10-03",32.975,33.145,32.745,32.765,1010800.0],["2007-10-04",32.83,33.525,32.74,33.32,766200.0],["2007-10-05",33.47,33.815,33.08,33.73,929800.0],["2007-10-08",33.725,33.73,33.325,33.65,554400.0],["2007-10-09",33.645,33.75,33.2,33.45,847000.0],["2007-10-10",33.44,33.705,33.085,33.2,967800.0],["2007-10-11",33.34,33.49,32.685,32.79,767400.0],["2007-10-12",32.785,33.075,32.515,33.02,728000.0],["2007-10-15",32.975,33.315,32.635,32.975,976200.0],["2007-10-16",32.945,33.945,32.945,33.835,1164800.0],["2007-10-17",34.27,35.285,34.225,35.205,2028200.0],["2007-10-18",35.0,35.55,34.84,35.525,1202800.0],["2007-10-19",35.525,35.805,35.2,35.41,1262600.0],["2007-10-22",35.445,36.15,35.4,35.94,1683600.0],["2007-10-23",36.24,36.24,35.825,36.135,1214000.0],["2007-10-24",36.025,36.9,35.545,36.07,1398000.0],["2007-10-25",36.065,36.245,35.46,36.17,798600.0],["2007-10-26",36.27,36.77,35.85,36.74,615000.0],["2007-10-29",36.76,36.865,35.45,35.74,2236400.0],["2007-10-30",35.62,35.66,34.46,34.565,1248200.0],["2007-10-31",34.8,34.8,33.86,34.22,1239200.0],["2007-11-01",44.87,48.37,44.395,47.055,29067800.0],["2007-11-02",48.5,52.995,47.525,51.425,8444600.0],["2007-11-05",52.425,55.0,52.265,54.16,6163600.0],["2007-11-06",53.5,53.52,49.025,51.495,4523200.0],["2007-11-07",50.34,52.48,50.29,51.51,2032000.0],["2007-11-08",51.82,52.65,48.525,51.32,2213400.0],["2007-11-09",50.01,51.71,50.0,51.135,1330200.0],["2007-11-12",51.18,52.62,51.06,51.29,874400.0],["2007-11-13",51.875,52.64,51.77,52.26,1082000.0],["2007-11-14",52.505,52.985,51.5,51.88,1212600.0],["2007-11-15",51.875,52.24,50.515,51.145,797000.0],["2007-11-16",50.985,51.64,49.67,49.995,1794200.0],["2007-11-19",49.725,50.96,48.765,48.875,2299000.0],["2007-11-20",48.775,49.69,48.2,49.23,1202000.0],["2007-11-21",48.915,49.735,48.405,48.83,735600.0],["2007-11-23",49.015,49.845,48.625,49.535,228600.0],["2007-11-26",49.45,50.42,48.835,48.945,986200.0],["2007-11-27",48.995,50.5,48.995,49.75,1161600.0],["2007-11-28",50.08,51.575,49.495,51.15,1610800.0],["2007-11-29",51.245,52.01,50.65,51.37,835000.0],["2007-11-30",51.72,52.145,49.905,50.04,1262800.0],["2007-12-03",50.375,51.12,49.755,50.265,1624000.0],["2007-12-04",50.89,51.755,50.015,50.145,1250800.0],["2007-12-05",49.525,50.69,49.195,49.37,2137600.0],["2007-12-06",49.25,49.73,47.805,49.04,2115200.0],["2007-12-07",49.25,51.68,49.25,51.095,2474800.0],["2007-12-10",50.865,55.345,50.865,54.31,4606800.0],["2007-12-11",54.235,54.495,52.285,52.58,1387800.0],["2007-12-12",54.0,54.16,51.0,52.12,1270800.0],["2007-12-13",51.775,52.87,50.945,52.79,1272600.0],["2007-12-14",51.995,54.42,50.995,51.38,1631600.0],["2007-12-17",51.105,51.14,49.515,49.525,1242800.0],["2007-12-18",49.62,50.3,48.88,49.435,1442400.0],["2007-12-19",49.435,50.115,49.205,49.57,1136800.0],["2007-12-20",49.215,50.41,49.05,50.305,784000.0],["2007-12-21",51.135,51.2,49.925,49.925,1154000.0],["2007-12-24",49.885,51.435,49.885,50.19,583800.0],["2007-12-26",49.995,51.23,49.595,50.315,837600.0],["2007-12-27",50.415,50.415,48.765,49.595,876200.0],["2007-12-28",50.0,50.195,49.065,49.265,431200.0],["2007-12-31",49.145,49.38,48.525,48.825,630000.0],["2008-01-02",48.845,50.57,48.535,49.545,1411400.0],["2008-01-03",49.52,51.495,49.52,51.475,1757000.0],["2008-01-04",50.64,52.35,50.635,51.25,1606400.0],["2008-01-07",51.39,53.48,51.255,51.575,2430800.0],["2008-01-08",51.25,51.25,49.045,49.31,3169200.0],["2008-01-09",49.205,50.13,49.205,49.445,1417000.0],["2008-01-10",49.5,50.03,48.31,49.755,1309400.0],["2008-01-11",49.265,49.96,48.75,49.255,2353400.0],["2008-01-14",49.58,49.64,48.695,49.19,802200.0],["2008-01-15",48.94,48.985,47.785,47.87,1652600.0],["2008-01-16",47.645,48.5,47.03,47.57,2710400.0],["2008-01-17",47.835,48.225,46.51,46.51,2040600.0],["2008-01-18",46.595,47.57,46.155,47.305,3034000.0],["2008-01-22",45.76,47.165,45.175,45.35,2137200.0],["2008-01-23",44.785,45.555,42.555,45.53,3293400.0],["2008-01-24",45.56,46.435,44.325,44.35,1152400.0],["2008-01-25",44.9,44.9,42.69,43.135,1898800.0],["2008-01-28",43.01,43.51,42.405,43.07,1057000.0],["2008-01-29",43.0,43.905,42.735,43.035,1038800.0],["2008-01-30",42.895,43.995,42.425,42.635,1170600.0],["2008-01-31",42.14,42.365,41.65,41.99,1702800.0],["2008-02-01",42.225,43.21,42.0,42.745,1925200.0],["2008-02-04",42.5,43.745,42.5,43.57,1150400.0],["2008-02-05",43.0,43.915,42.85,43.155,1013400.0],["2008-02-06",43.53,43.53,42.25,42.35,1127400.0],["2008-02-07",42.025,43.0,41.625,42.835,1168600.0],["2008-02-08",42.975,43.595,42.415,43.355,1000600.0],["2008-02-11",43.135,44.55,43.085,44.48,1288600.0],["2008-02-12",44.58,46.1,44.575,45.635,2025600.0],["2008-02-13",45.975,46.02,44.5,45.03,1433600.0],["2008-02-14",45.01,45.295,44.005,44.16,931400.0],["2008-02-15",43.97,44.315,43.38,44.0,1077800.0],["2008-02-19",44.27,44.69,43.58,43.94,1490200.0],["2008-02-20",43.725,44.11,42.445,42.465,1777800.0],["2008-02-21",42.6,42.6,40.295,41.37,3150200.0],["2008-02-22",41.515,41.675,40.105,40.99,1904200.0],["2008-02-25",41.23,42.23,41.21,41.86,1103400.0],["2008-02-26",41.59,42.845,41.59,42.445,1139000.0],["2008-02-27",42.425,42.77,41.74,42.05,873000.0],["2008-02-28",42.0,42.605,41.82,41.97,552200.0],["2008-02-29",42.595,42.595,41.555,42.085,1167600.0],["2008-03-03",42.03,42.5,41.28,41.715,1076400.0],["2008-03-04",41.185,42.225,40.97,41.29,1121800.0],["2008-03-05",41.97,41.99,40.87,41.36,671800.0],["2008-03-06",41.07,41.6,40.165,40.185,1145600.0],["2008-03-07",40.0,40.465,39.04,39.17,1197400.0],["2008-03-10",39.35,39.35,36.275,37.4,2557800.0],["2008-03-11",38.26,38.525,37.435,38.48,1633800.0],["2008-03-12",38.38,40.0,37.895,39.16,1472200.0],["2008-03-13",38.93,40.27,38.66,39.57,1437200.0],["2008-03-14",39.98,40.15,38.725,39.405,1464200.0],["2008-03-17",38.835,39.63,38.505,38.745,926600.0],["2008-03-18",39.01,40.72,38.835,40.62,1420800.0],["2008-03-19",40.885,42.235,40.715,41.395,2572600.0],["2008-03-20",41.755,42.33,40.18,41.68,2382200.0],["2008-03-24",41.93,43.375,41.61,42.625,1757200.0],["2008-03-25",42.78,43.07,41.305,42.235,1246800.0],["2008-03-26",41.925,44.05,41.925,43.67,1844200.0],["2008-03-27",43.73,44.805,43.695,44.245,996600.0],["2008-03-28",44.36,44.62,42.97,43.245,679800.0],["2008-03-31",43.135,43.89,42.975,43.35,567200.0],["2008-04-01",43.61,44.665,43.42,44.205,751800.0],["2008-04-02",44.105,44.72,43.62,44.195,525400.0],["2008-04-03",43.88,44.025,42.975,43.475,1235600.0],["2008-04-04",43.6,43.86,43.14,43.205,500200.0],["2008-04-07",43.495,43.75,42.505,42.705,555000.0],["2008-04-08",42.515,42.625,42.01,42.15,462200.0],["2008-04-09",42.15,42.15,40.595,41.08,1937200.0],["2008-04-10",41.185,43.05,41.185,42.37,1089600.0],["2008-04-11",41.98,42.35,41.735,42.05,674600.0],["2008-04-14",42.01,42.125,41.255,41.42,923000.0],["2008-04-15",41.615,41.85,41.17,41.745,660000.0],["2008-04-16",41.77,42.465,41.55,42.18,751200.0],["2008-04-17",42.265,42.485,41.125,42.175,1219600.0],["2008-04-18",42.47,42.81,42.125,42.58,1344000.0],["2008-04-21",42.595,43.48,42.45,43.335,734000.0],["2008-04-22",43.25,43.39,42.545,43.09,586000.0],["2008-04-23",43.055,44.395,42.575,43.62,1285000.0],["2008-04-24",43.735,44.55,43.15,43.995,890400.0],["2008-04-25",44.085,44.605,42.63,43.255,2675600.0],["2008-04-28",43.135,44.91,43.06,44.51,1219600.0],["2008-04-29",44.0,44.0,42.51,42.99,1780400.0],["2008-04-30",42.995,43.575,41.94,42.25,780600.0],["2008-05-01",42.5,43.975,42.5,43.645,2159800.0],["2008-05-02",44.5,45.56,43.625,45.545,2232000.0],["2008-05-05",45.685,46.615,45.685,46.21,1783200.0],["2008-05-06",45.93,46.435,44.95,46.175,1291400.0],["2008-05-07",46.04,46.555,45.04,45.355,808800.0],["2008-05-08",45.36,45.97,44.885,45.385,1002400.0],["2008-05-09",44.74,45.115,44.44,44.935,1123000.0],["2008-05-12",45.355,46.79,44.98,46.505,1574600.0],["2008-05-13",46.36,46.93,45.95,46.455,855000.0],["2008-05-14",46.43,47.075,46.43,46.71,951400.0],["2008-05-15",46.62,46.66,45.215,45.54,1466200.0],["2008-05-16",45.79,46.305,45.045,46.295,1212800.0],["2008-05-19",46.375,46.975,45.63,46.55,1569200.0],["2008-05-20",46.625,47.02,45.855,45.945,1065800.0],["2008-05-21",46.125,46.235,43.715,44.475,2686000.0],["2008-05-22",44.65,46.115,43.5,45.595,2266000.0],["2008-05-23",45.365,46.03,45.235,46.025,823600.0],["2008-05-27",46.165,47.35,46.035,47.2,1551200.0],["2008-05-28",47.485,47.985,46.265,46.845,1144000.0],["2008-05-29",46.885,47.985,46.51,47.72,997800.0],["2008-05-30",48.015,48.015,47.165,47.755,732000.0],["2008-06-02",47.755,47.755,46.975,47.255,935600.0],["2008-06-03",47.485,47.485,46.285,47.03,1138400.0],["2008-06-04",46.765,48.0,46.595,47.9,807200.0],["2008-06-05",47.805,49.095,47.665,48.345,1451600.0],["2008-06-06",48.125,48.85,47.795,48.14,584000.0],["2008-06-09",48.115,48.23,46.775,47.5,745600.0],["2008-06-10",47.255,47.42,46.82,47.095,481400.0],["2008-06-11",47.01,47.235,46.735,46.735,544200.0],["2008-06-12",46.97,48.28,46.605,47.375,908800.0],["2008-06-13",47.435,48.25,47.305,47.885,405200.0],["2008-06-16",47.8,48.735,47.515,48.52,713200.0],["2008-06-17",48.455,48.515,47.95,48.155,505200.0],["2008-06-18",47.82,48.15,47.005,47.31,703200.0],["2008-06-19",47.285,47.93,47.22,47.71,614400.0],["2008-06-20",47.42,47.75,47.055,47.55,692200.0],["2008-06-23",47.6,47.815,46.725,47.065,571400.0],["2008-06-24",46.765,47.44,46.28,46.29,810600.0],["2008-06-25",46.31,46.81,46.135,46.725,845800.0],["2008-06-26",46.345,47.34,46.345,46.93,374800.0],["2008-06-27",47.01,48.475,46.455,48.22,1274200.0],["2008-06-30",48.15,49.22,48.06,48.875,827000.0],["2008-07-01",48.255,51.475,48.175,51.475,1765200.0],["2008-07-02",51.62,53.38,51.18,52.83,2597400.0],["2008-07-03",52.85,53.12,51.05,51.35,696800.0],["2008-07-07",50.3,50.795,49.27,49.845,1402200.0],["2008-07-08",50.065,50.35,49.3,50.025,1171400.0],["2008-07-09",49.61,51.275,49.5,49.955,1821400.0],["2008-07-10",49.99,51.495,49.6,51.115,952400.0],["2008-07-11",50.76,51.18,49.505,50.115,884600.0],["2008-07-14",50.575,50.575,49.09,49.685,1000800.0],["2008-07-15",49.5,53.185,49.38,52.725,1726200.0],["2008-07-16",52.83,53.025,52.0,52.695,1059000.0],["2008-07-17",52.895,54.99,52.39,53.8,1370800.0],["2008-07-18",53.965,54.095,52.825,52.985,589600.0],["2008-07-21",53.695,53.695,52.535,52.98,1348600.0],["2008-07-22",52.5,53.25,52.18,52.55,1236000.0],["2008-07-23",52.55,52.785,52.145,52.57,676400.0],["2008-07-24",52.815,53.23,52.225,52.48,447800.0],["2008-07-25",52.5,53.055,52.09,52.48,866400.0],["2008-07-28",52.345,53.435,51.495,51.845,645000.0],["2008-07-29",52.085,53.06,51.82,52.395,1173600.0],["2008-07-30",52.855,55.0,52.855,53.41,1439400.0],["2008-07-31",52.53,58.91,52.005,56.695,3012800.0],["2008-08-01",57.025,58.05,56.275,57.2,1585000.0],["2008-08-04",57.0,57.17,56.025,56.875,1222800.0],["2008-08-05",55.785,58.305,55.58,57.99,1703200.0],["2008-08-06",58.065,58.71,56.4,56.445,1234400.0],["2008-08-07",56.255,57.18,54.435,54.485,1348200.0],["2008-08-08",54.275,56.755,54.21,54.855,1920200.0],["2008-08-11",55.655,56.5,55.175,56.19,693600.0],["2008-08-12",54.655,55.325,54.07,54.315,2787400.0],["2008-08-13",54.2,54.425,53.395,53.76,1368000.0],["2008-08-14",53.645,55.24,52.565,54.945,1462200.0],["2008-08-15",55.625,55.8,54.415,54.98,971000.0],["2008-08-18",55.11,55.46,53.15,53.45,850200.0],["2008-08-19",53.5,53.95,52.625,52.965,520000.0],["2008-08-20",52.755,53.11,52.02,52.34,709000.0],["2008-08-21",51.99,52.485,51.215,52.24,754600.0],["2008-08-22",52.375,53.41,52.14,53.2,585200.0],["2008-08-25",53.34,53.56,52.055,52.58,552000.0],["2008-08-26",52.505,52.74,51.465,51.945,617800.0],["2008-08-27",51.885,51.885,50.535,51.615,1192200.0],["2008-08-28",51.285,53.475,51.285,53.18,895200.0],["2008-08-29",52.94,53.73,52.765,53.065,643600.0],["2008-09-02",53.545,54.43,52.965,53.45,934600.0],["2008-09-03",53.505,54.145,52.705,54.135,1627600.0],["2008-09-04",54.285,55.06,53.47,53.88,934000.0],["2008-09-05",53.5,55.135,52.29,54.71,1349600.0],["2008-09-08",56.09,56.21,54.255,54.725,889800.0],["2008-09-09",54.505,55.81,53.95,54.34,787200.0],["2008-09-10",56.0,56.96,55.445,56.885,3004200.0],["2008-09-11",55.915,57.05,55.79,56.625,1551600.0],["2008-09-12",56.005,57.095,55.88,56.66,6411400.0],["2008-09-15",55.005,56.97,54.27,54.82,1388600.0],["2008-09-16",53.745,55.785,52.775,55.225,1163800.0],["2008-09-17",54.07,54.73,51.95,51.95,1709400.0],["2008-09-18",51.625,53.225,50.95,53.0,1792000.0],["2008-09-19",55.25,56.985,52.005,54.5,3302000.0],["2008-09-22",54.285,55.0,52.885,52.995,741000.0],["2008-09-23",54.83,57.295,52.77,53.455,602800.0],["2008-09-24",54.95,54.96,53.32,53.89,738200.0],["2008-09-25",53.93,55.255,53.675,55.0,1273000.0],["2008-09-26",55.34,56.17,53.835,55.4,922200.0],["2008-09-29",54.0,55.08,52.88,53.02,1102600.0],["2008-09-30",52.885,53.38,52.01,52.585,992000.0],["2008-10-01",52.575,54.18,52.575,53.02,912200.0],["2008-10-02",53.185,53.99,51.485,51.99,1117400.0],["2008-10-03",52.245,52.335,49.775,50.275,1482200.0],["2008-10-06",49.37,49.475,45.145,47.42,1848000.0],["2008-10-07",47.26,48.97,46.61,46.77,1797800.0],["2008-10-08",45.85,50.13,45.145,48.38,2016800.0],["2008-10-09",48.215,49.975,45.34,45.765,1155200.0],["2008-10-10",44.85,45.75,41.87,45.185,1854000.0],["2008-10-13",46.275,48.37,45.69,48.35,824400.0],["2008-10-14",48.59,49.375,46.855,47.56,886600.0],["2008-10-15",46.635,47.77,44.99,45.01,1031800.0],["2008-10-16",45.0,47.86,43.51,47.675,1131400.0],["2008-10-17",46.355,49.8,46.355,48.065,1191800.0],["2008-10-20",48.805,50.48,47.98,50.43,807200.0],["2008-10-21",50.115,51.5,49.21,50.385,1056600.0],["2008-10-22",50.01,52.05,49.305,50.29,986200.0],["2008-10-23",50.25,50.765,45.0,46.915,1513200.0],["2008-10-24",43.61,46.05,43.06,44.44,1128800.0],["2008-10-27",43.735,44.0,40.375,40.485,1637600.0],["2008-10-28",40.785,41.53,37.32,38.365,2041800.0],["2008-10-29",39.095,40.74,37.515,39.825,1913000.0],["2008-10-30",40.925,42.95,40.0,42.25,1503600.0],["2008-10-31",42.49,44.13,42.005,43.615,1220600.0],["2008-11-03",43.87,45.145,43.5,45.01,822000.0],["2008-11-04",45.245,45.245,41.615,43.45,1912000.0],["2008-11-05",43.3,44.165,42.875,43.55,930200.0],["2008-11-06",43.105,43.955,41.93,42.81,1031400.0],["2008-11-07",42.97,44.365,42.33,44.125,797200.0],["2008-11-10",44.52,44.52,42.595,43.195,1059200.0],["2008-11-11",42.855,45.675,42.21,44.95,2097000.0],["2008-11-12",43.845,45.955,43.485,44.425,1843800.0],["2008-11-13",44.35,46.98,42.775,46.945,1564000.0],["2008-11-14",46.62,46.65,44.34,45.26,1404600.0],["2008-11-17",30.255,31.085,28.145,29.31,17493600.0],["2008-11-18",29.41,29.53,26.95,27.7,5169800.0],["2008-11-19",27.75,28.225,25.685,25.785,2966600.0],["2008-11-20",25.555,26.14,24.32,24.505,4024600.0],["2008-11-21",24.875,24.985,23.815,24.94,2312000.0],["2008-11-24",25.055,25.725,24.31,25.315,2289400.0],["2008-11-25",25.345,27.175,24.665,27.065,2227600.0],["2008-11-26",26.49,28.2,25.565,27.795,1409400.0],["2008-11-28",27.4,27.635,26.67,27.415,337400.0],["2008-12-01",26.87,26.98,25.54,25.625,1443000.0],["2008-12-02",26.035,26.335,24.6,26.005,2475600.0],["2008-12-03",25.555,26.645,25.365,26.25,2058600.0],["2008-12-04",26.205,26.57,25.27,25.67,1876200.0],["2008-12-05",25.335,26.96,24.8,26.865,1158600.0],["2008-12-08",27.28,28.5,27.055,28.065,1814800.0],["2008-12-09",27.84,29.2,27.635,28.085,1565200.0],["2008-12-10",28.35,29.325,28.14,28.365,853800.0],["2008-12-11",28.155,28.635,27.01,27.5,1827200.0],["2008-12-12",27.085,29.245,26.41,29.24,1457800.0],["2008-12-15",29.45,29.65,27.92,28.35,1023200.0],["2008-12-16",28.5,30.265,28.405,30.1,1566200.0],["2008-12-17",29.72,31.285,29.72,30.4,1188200.0],["2008-12-18",30.725,31.925,30.725,31.455,1321800.0],["2008-12-19",31.115,32.0,30.495,31.35,1751800.0],["2008-12-22",31.62,31.62,29.88,30.75,1100200.0],["2008-12-23",30.755,30.99,29.84,30.705,612600.0],["2008-12-24",30.76,30.775,30.125,30.57,292800.0],["2008-12-26",30.675,30.875,30.345,30.75,316800.0],["2008-12-29",30.845,30.845,29.895,30.365,593600.0],["2008-12-30",30.73,30.88,30.35,30.725,528800.0],["2008-12-31",31.04,31.52,30.86,31.275,904800.0],["2009-01-02",30.745,32.185,30.745,32.055,859600.0],["2009-01-05",32.115,32.555,31.49,32.5,695600.0],["2009-01-06",32.755,33.7,32.57,32.97,1109400.0],["2009-01-07",32.46,32.99,32.005,32.76,871400.0],["2009-01-08",32.36,32.86,31.865,32.735,773800.0],["2009-01-09",32.4,32.68,31.575,31.75,744200.0],["2009-01-12",31.88,32.67,31.045,31.19,1406400.0],["2009-01-13",31.405,32.31,30.93,31.46,1497800.0],["2009-01-14",31.19,31.5,30.095,30.45,1290600.0],["2009-01-15",30.42,31.625,29.94,31.595,919000.0],["2009-01-16",31.645,31.645,30.5,31.37,798200.0],["2009-01-20",31.23,31.5,30.87,31.0,1176600.0],["2009-01-21",31.175,31.885,30.705,31.62,1043000.0],["2009-01-22",31.53,32.525,31.5,31.95,1018400.0],["2009-01-23",31.685,32.99,31.3,32.355,885800.0],["2009-01-26",32.56,33.25,32.425,32.665,672400.0],["2009-01-27",32.78,33.585,32.775,33.155,443600.0],["2009-01-28",33.41,34.17,33.105,33.985,629200.0],["2009-01-29",33.695,34.4,33.385,33.915,806800.0],["2009-01-30",34.15,34.31,33.7,33.975,681400.0],["2009-02-02",33.455,33.86,33.195,33.325,806200.0],["2009-02-03",33.42,34.01,33.14,34.01,1298400.0],["2009-02-04",34.16,34.16,33.145,33.75,1279200.0],["2009-02-05",33.595,34.985,33.595,34.785,1391400.0],["2009-02-06",34.915,35.5,34.83,35.3,1411200.0],["2009-02-09",35.08,35.635,34.975,35.585,681200.0],["2009-02-10",35.585,36.25,34.695,34.97,901000.0],["2009-02-11",34.8,35.215,34.57,35.025,469200.0],["2009-02-12",34.635,35.91,34.555,35.805,1071800.0],["2009-02-13",35.715,36.5,35.49,36.22,845800.0],["2009-02-17",36.0,36.67,34.955,36.365,1672800.0],["2009-02-18",36.315,36.495,35.74,36.09,1681600.0],["2009-02-19",36.215,36.555,35.03,35.175,848600.0],["2009-02-20",34.89,35.095,34.305,34.59,1390600.0],["2009-02-23",34.59,36.135,34.465,35.5,1316600.0],["2009-02-24",35.81,36.635,35.35,36.425,1037600.0],["2009-02-25",36.15,37.175,35.84,36.64,1021000.0],["2009-02-26",36.695,36.895,34.385,34.95,1267800.0],["2009-02-27",34.635,34.845,33.35,33.555,1182400.0],["2009-03-02",33.435,33.46,31.35,31.51,1415200.0],["2009-03-03",32.215,32.405,31.04,31.905,1499800.0],["2009-03-04",32.085,33.195,31.745,32.815,804600.0],["2009-03-05",32.315,32.585,31.155,31.405,607800.0],["2009-03-06",31.685,32.125,31.07,31.48,758600.0],["2009-03-09",31.5,32.41,31.45,31.71,507000.0],["2009-03-10",32.25,32.84,31.17,31.565,1392400.0],["2009-03-11",31.82,32.205,29.395,29.595,1976600.0],["2009-03-12",29.655,31.495,29.37,31.27,1318400.0],["2009-03-13",31.32,33.575,31.2,33.14,1711800.0],["2009-03-16",29.95,31.17,29.595,29.85,4643200.0],["2009-03-17",29.56,31.3,29.28,31.3,1883400.0],["2009-03-18",31.32,32.55,30.97,31.535,1319600.0],["2009-03-19",31.66,31.695,30.995,31.29,837600.0],["2009-03-20",31.435,31.705,30.87,30.99,1277400.0],["2009-03-23",31.335,32.36,30.845,32.36,994600.0],["2009-03-24",32.17,32.75,31.82,32.39,957200.0],["2009-03-25",32.42,33.42,32.055,33.21,781800.0],["2009-03-26",33.325,33.785,32.76,33.65,1330600.0],["2009-03-27",33.255,34.2,33.18,33.45,748000.0],["2009-03-30",33.03,33.35,32.6,33.095,1070600.0],["2009-03-31",33.435,33.985,32.89,33.045,2137000.0],["2009-04-01",32.54,32.82,32.165,32.77,1028200.0],["2009-04-02",33.365,33.53,32.65,32.98,975200.0],["2009-04-03",33.07,33.235,32.075,32.405,849400.0],["2009-04-06",32.395,32.705,31.405,32.03,1230400.0],["2009-04-07",31.675,31.72,30.72,30.91,1344800.0],["2009-04-08",31.145,31.145,30.625,31.11,687000.0],["2009-04-09",31.615,32.225,31.075,31.91,1048200.0],["2009-04-13",31.46,32.31,31.46,31.705,1155400.0],["2009-04-14",31.415,32.06,31.135,31.245,974400.0],["2009-04-15",30.965,31.415,29.9,30.265,1955800.0],["2009-04-16",30.5,30.58,29.65,30.11,1158200.0],["2009-04-17",30.215,30.67,30.005,30.085,748400.0],["2009-04-20",29.05,29.27,28.18,28.39,1455600.0],["2009-04-21",28.35,28.405,27.345,27.855,1912400.0],["2009-04-22",27.7,28.715,27.46,28.165,1458000.0],["2009-04-23",28.2,28.5,27.54,28.325,1516000.0],["2009-04-24",28.22,29.27,28.01,28.89,1407400.0],["2009-04-27",28.595,29.555,28.595,29.39,887400.0],["2009-04-28",28.95,29.33,28.95,29.03,1324200.0],["2009-04-29",29.735,31.575,29.73,31.035,2252400.0],["2009-04-30",31.32,32.21,31.25,31.405,1718200.0],["2009-05-01",31.36,32.965,30.27,32.675,1824400.0],["2009-05-04",33.725,33.725,32.945,33.57,1418400.0],["2009-05-05",33.54,33.74,32.355,33.225,909600.0],["2009-05-06",33.535,33.555,31.86,32.04,879800.0],["2009-05-07",32.33,32.68,31.975,32.24,690800.0],["2009-05-08",32.245,32.56,31.98,32.315,735200.0],["2009-05-11",32.08,33.1,31.86,32.775,993000.0],["2009-05-12",32.72,32.93,32.27,32.655,574800.0],["2009-05-13",32.145,32.63,31.58,31.59,1017200.0],["2009-05-14",31.965,32.02,31.48,31.63,1051400.0],["2009-05-15",31.86,32.0,31.215,31.8,1137400.0],["2009-05-18",32.18,32.405,31.42,32.0,993600.0],["2009-05-19",32.0,32.365,31.355,32.255,1334600.0],["2009-05-20",32.55,33.855,32.455,33.23,1476400.0],["2009-05-21",32.895,33.605,32.665,33.18,852000.0],["2009-05-22",33.305,33.69,32.68,33.27,839600.0],["2009-05-26",36.25,37.325,36.0,37.215,5230800.0],["2009-05-27",37.32,39.62,37.055,39.185,3191000.0],["2009-05-28",39.105,40.35,39.085,39.965,2245200.0],["2009-05-29",39.66,40.075,39.325,39.965,1578600.0],["2009-06-01",39.975,40.33,39.615,40.01,1194000.0],["2009-06-02",39.395,41.04,39.395,40.54,944800.0],["2009-06-03",40.22,41.87,40.2,41.41,1036400.0],["2009-06-04",41.1,41.805,40.75,41.205,691800.0],["2009-06-05",41.57,41.815,40.705,41.62,604000.0],["2009-06-08",40.975,41.715,40.625,41.23,505800.0],["2009-06-09",41.2,41.625,41.045,41.5,345400.0],["2009-06-10",41.63,41.745,40.98,41.455,471000.0],["2009-06-11",41.645,43.255,41.405,42.525,1300600.0],["2009-06-12",42.625,42.91,42.075,42.47,529400.0],["2009-06-15",42.02,42.25,41.15,41.53,659600.0],["2009-06-16",41.535,41.91,40.935,41.21,1256800.0],["2009-06-17",41.245,42.705,41.245,41.96,965600.0],["2009-06-18",41.855,42.105,41.32,41.515,764800.0],["2009-06-19",42.145,42.34,41.345,41.35,1110000.0],["2009-06-22",41.4,41.56,40.165,40.595,868400.0],["2009-06-23",40.915,41.665,40.35,40.75,684600.0],["2009-06-24",41.12,41.715,40.515,41.47,620800.0],["2009-06-25",41.37,42.925,41.0,42.925,1037800.0],["2009-06-26",43.0,43.275,40.955,41.14,8908600.0],["2009-06-29",41.67,41.99,40.695,41.76,1204600.0],["2009-06-30",41.985,42.4,41.155,41.665,967000.0],["2009-07-01",41.7,42.49,41.475,41.685,882400.0],["2009-07-02",41.0,41.25,40.185,41.055,744600.0],["2009-07-06",40.915,40.915,39.64,40.335,1098400.0],["2009-07-07",39.89,40.295,38.975,39.315,704800.0],["2009-07-08",39.36,40.115,39.36,39.945,838600.0],["2009-07-09",39.98,40.425,39.74,40.255,621800.0],["2009-07-10",40.015,40.865,39.925,40.355,563200.0],["2009-07-13",40.5,40.7,39.88,40.65,959400.0],["2009-07-14",40.525,42.155,40.02,41.885,1508400.0],["2009-07-15",42.275,42.275,41.405,42.01,999600.0],["2009-07-16",42.06,42.11,41.495,41.715,1133800.0],["2009-07-17",41.835,41.985,40.995,41.75,810200.0],["2009-07-20",41.945,42.9,41.525,42.53,1214400.0],["2009-07-21",42.9,43.49,42.805,42.875,1419400.0],["2009-07-22",42.9,43.2,42.005,42.245,1296800.0],["2009-07-23",42.5,43.595,42.1,42.8,878400.0],["2009-07-24",42.76,43.9,42.76,43.61,1044400.0],["2009-07-27",43.7,44.36,43.3,43.42,617800.0],["2009-07-28",43.25,43.93,43.0,43.1,910800.0],["2009-07-29",43.13,43.86,42.71,42.76,1317600.0],["2009-07-30",43.42,48.35,42.77,47.795,9170000.0],["2009-07-31",47.515,48.495,45.0,46.31,4028800.0],["2009-08-03",45.51,47.28,45.51,47.22,1896600.0],["2009-08-04",46.93,48.11,46.735,48.105,852400.0],["2009-08-05",47.5,48.075,46.775,47.415,1384800.0],["2009-08-06",47.115,47.115,45.77,45.92,1418000.0],["2009-08-07",46.1,46.395,45.53,45.975,665800.0],["2009-08-10",45.51,46.205,45.325,45.935,495000.0],["2009-08-11",45.445,46.25,45.37,45.47,322600.0],["2009-08-12",45.475,46.055,45.005,45.535,776200.0],["2009-08-13",45.525,45.875,45.0,45.875,300400.0],["2009-08-14",45.51,46.0,45.07,45.69,350800.0],["2009-08-17",45.205,45.52,44.975,45.115,1583400.0],["2009-08-18",45.305,45.81,45.0,45.61,559200.0],["2009-08-19",45.25,46.805,45.25,46.3,1015200.0],["2009-08-20",46.575,46.86,45.975,46.37,747800.0],["2009-08-21",46.6,47.045,46.375,46.765,662800.0],["2009-08-24",47.115,47.12,45.43,45.5,813000.0],["2009-08-25",46.095,46.345,45.5,45.645,714600.0],["2009-08-26",45.745,46.465,45.45,45.54,481800.0],["2009-08-27",46.405,46.405,45.05,45.6,542200.0],["2009-08-28",45.75,46.21,45.45,46.06,389400.0],["2009-08-31",45.715,46.385,45.365,45.755,718000.0],["2009-09-01",45.75,46.605,45.355,45.595,528200.0],["2009-09-02",45.75,46.87,45.75,46.17,696000.0],["2009-09-03",45.89,46.39,45.35,45.8,447800.0],["2009-09-04",45.635,46.61,45.575,46.61,232200.0],["2009-09-08",46.75,47.785,46.16,47.37,571800.0],["2009-09-09",47.25,48.91,47.185,48.5,656200.0],["2009-09-10",48.63,49.425,48.555,48.92,450800.0],["2009-09-11",48.83,49.865,48.83,49.75,503000.0],["2009-09-14",49.69,49.825,49.46,49.73,374400.0],["2009-09-15",49.66,50.25,49.21,50.09,288600.0],["2009-09-16",50.055,50.455,49.475,50.295,358600.0],["2009-09-17",50.09,50.48,49.615,50.09,253000.0],["2009-09-18",50.11,50.445,49.485,49.5,690400.0],["2009-09-21",49.46,49.795,49.185,49.575,383200.0],["2009-09-22",49.52,49.915,48.525,48.81,834600.0],["2009-09-23",48.28,49.25,47.56,47.75,571700.0],["2009-09-24",47.77,48.64,47.62,48.62,437400.0],["2009-09-25",48.51,49.69,48.46,48.93,476000.0],["2009-09-28",48.91,49.91,48.91,49.56,326100.0],["2009-09-29",49.55,49.98,48.67,48.74,318300.0],["2009-09-30",49.01,49.72,48.26,48.99,675400.0],["2009-10-01",48.46,49.46,47.91,47.93,520600.0],["2009-10-02",47.69,48.29,45.79,45.95,704000.0],["2009-10-05",46.24,46.44,45.13,45.33,805300.0],["2009-10-06",45.67,46.93,44.59,46.17,1124600.0],["2009-10-07",45.96,46.38,45.75,45.93,361800.0],["2009-10-08",46.32,46.99,44.74,44.92,792900.0],["2009-10-09",44.72,44.92,43.5,43.85,1108300.0],["2009-10-12",44.21,44.71,43.85,44.22,590600.0],["2009-10-13",44.3,44.58,43.53,44.35,700400.0],["2009-10-14",44.61,44.68,43.91,44.38,940700.0],["2009-10-15",44.19,46.1,44.0,45.73,1148800.0],["2009-10-16",45.67,46.03,44.99,45.0,683900.0],["2009-10-19",45.05,45.27,44.27,44.4,559800.0],["2009-10-20",44.3,44.5,41.74,41.98,1511500.0],["2009-10-21",42.06,42.79,41.36,41.4,982900.0],["2009-10-22",41.52,42.41,41.11,42.35,435400.0],["2009-10-23",42.33,42.95,41.99,42.58,791600.0],["2009-10-26",42.47,42.68,41.37,41.61,382000.0],["2009-10-27",41.61,42.36,41.45,42.16,484900.0],["2009-10-28",42.11,42.11,40.33,40.63,794100.0],["2009-10-29",41.28,43.57,41.0,43.41,1719500.0],["2009-10-30",43.04,43.7,42.36,42.54,932800.0],["2009-11-02",42.52,43.0,42.01,42.27,643700.0],["2009-11-03",41.91,42.8,41.81,42.7,359100.0],["2009-11-04",42.99,43.62,42.5,42.63,554400.0],["2009-11-05",43.04,43.68,42.92,43.15,712400.0],["2009-11-06",42.79,43.57,42.27,43.0,515000.0],["2009-11-09",43.35,43.35,42.4,43.08,380400.0],["2009-11-10",42.82,43.35,42.51,43.25,366100.0],["2009-11-11",43.16,43.45,42.73,43.34,465800.0],["2009-11-12",43.12,43.27,42.14,42.19,340800.0],["2009-11-13",42.39,42.81,41.51,41.73,432200.0],["2009-11-16",42.04,43.7,41.81,43.69,487200.0],["2009-11-17",43.39,44.8,43.2,44.7,812900.0],["2009-11-18",44.83,45.49,44.7,45.28,642300.0],["2009-11-19",44.94,44.99,44.41,44.81,671400.0],["2009-11-20",44.5,45.08,44.25,44.91,627100.0],["2009-11-23",45.37,45.99,44.32,44.7,711700.0],["2009-11-24",44.84,45.56,44.61,45.5,422400.0],["2009-11-25",45.34,46.04,45.23,45.8,457800.0],["2009-11-27",44.84,46.23,44.7,45.74,177500.0],["2009-11-30",45.84,46.11,45.19,45.59,470900.0],["2009-12-01",45.81,46.03,45.58,45.83,274400.0],["2009-12-02",45.66,46.65,45.49,46.18,359700.0],["2009-12-03",46.23,46.49,45.19,45.29,281400.0],["2009-12-04",45.72,46.33,44.65,45.19,807600.0],["2009-12-07",45.06,45.52,44.4,44.73,263700.0],["2009-12-08",44.64,45.09,44.35,44.43,325400.0],["2009-12-09",44.37,45.44,44.06,45.28,278100.0],["2009-12-10",45.44,46.42,45.16,46.35,345200.0],["2009-12-11",46.35,46.93,46.35,46.7,366800.0],["2009-12-14",46.74,47.27,46.51,47.08,364000.0],["2009-12-15",46.75,47.2,46.5,47.14,443200.0],["2009-12-16",47.25,51.0,47.25,50.32,1656600.0],["2009-12-17",50.28,52.79,50.06,52.04,1699100.0],["2009-12-18",52.4,53.5,51.93,52.02,1215900.0],["2009-12-21",52.02,52.39,51.37,51.64,1039400.0],["2009-12-22",51.6,52.98,51.6,52.84,782400.0],["2009-12-23",52.78,53.57,52.61,52.88,368300.0],["2009-12-24",53.0,53.0,52.47,52.76,71400.0],["2009-12-28",53.0,53.0,52.63,52.8,399700.0],["2009-12-29",52.89,52.99,52.25,52.65,164400.0],["2009-12-30",52.47,52.96,52.04,52.43,303900.0],["2009-12-31",52.6,52.91,51.96,52.65,312100.0],["2010-01-04",52.88,54.05,52.46,53.44,654100.0],["2010-01-05",53.54,54.12,53.07,53.27,516500.0],["2010-01-06",53.38,54.18,53.28,54.1,565700.0],["2010-01-07",53.22,55.47,53.2,55.47,1171700.0],["2010-01-08",55.4,55.66,54.54,54.82,460700.0],["2010-01-11",55.0,55.69,54.69,54.77,605200.0],["2010-01-12",54.44,55.9,54.03,55.73,608200.0],["2010-01-13",55.73,57.25,55.55,56.63,718500.0],["2010-01-14",57.19,59.73,56.17,59.73,2027400.0],["2010-01-15",59.64,59.72,57.56,58.16,1828800.0],["2010-01-19",58.0,59.48,57.88,58.29,672100.0],["2010-01-20",57.96,58.91,57.48,57.94,967200.0],["2010-01-21",58.15,58.35,56.5,57.74,1080500.0],["2010-01-22",57.86,59.45,57.86,58.45,797100.0],["2010-01-25",59.09,59.23,57.44,58.2,475900.0],["2010-01-26",58.24,58.96,57.05,57.65,1461700.0],["2010-01-27",57.37,57.64,57.03,57.56,596000.0],["2010-01-28",57.86,59.66,57.6,59.07,2809100.0],["2010-01-29",59.4,60.35,59.4,59.57,756700.0],["2010-02-01",59.8,60.0,59.12,59.59,425700.0],["2010-02-02",59.26,61.97,59.06,61.46,1249300.0],["2010-02-03",61.5,61.92,56.91,59.39,1080400.0],["2010-02-04",58.88,58.92,55.97,56.45,860100.0],["2010-02-05",56.36,57.17,55.94,56.93,598900.0],["2010-02-08",57.15,58.2,57.09,57.29,457400.0],["2010-02-09",57.49,59.19,57.49,58.63,666800.0],["2010-02-10",58.49,59.78,58.37,59.34,504000.0],["2010-02-11",59.09,60.48,58.71,60.34,549000.0],["2010-02-12",60.15,60.43,59.1,59.97,924100.0],["2010-02-16",59.28,59.3,55.86,57.19,1406600.0],["2010-02-17",57.59,58.31,57.06,57.85,613300.0],["2010-02-18",57.41,57.93,55.82,56.01,1259100.0],["2010-02-19",53.0,55.3,52.9,54.85,2342700.0],["2010-02-22",54.52,55.52,54.52,55.06,700900.0],["2010-02-23",55.13,55.43,54.41,54.93,453400.0],["2010-02-24",54.86,55.95,54.62,55.68,607000.0],["2010-02-25",55.15,56.63,54.84,56.6,597000.0],["2010-02-26",56.49,57.45,56.26,57.41,716900.0],["2010-03-01",57.39,58.72,56.6,58.48,813400.0],["2010-03-02",58.71,59.13,58.4,58.58,1071000.0],["2010-03-03",58.87,59.22,58.47,58.59,329000.0],["2010-03-04",58.26,58.26,56.87,57.57,580300.0],["2010-03-05",57.99,58.68,57.97,58.46,204600.0],["2010-03-08",58.52,59.3,58.0,59.3,1202900.0],["2010-03-09",59.21,59.85,58.83,59.1,379900.0],["2010-03-10",59.1,59.88,59.1,59.67,399400.0],["2010-03-11",59.38,59.91,59.0,59.43,330100.0],["2010-03-12",59.39,59.39,58.43,58.76,665500.0],["2010-03-15",58.36,58.53,55.9,57.15,1171900.0],["2010-03-16",57.05,57.39,56.62,56.98,640100.0],["2010-03-17",57.14,57.87,56.54,56.79,493800.0],["2010-03-18",56.58,57.35,55.97,57.11,570200.0],["2010-03-19",57.35,57.69,56.92,56.98,590200.0],["2010-03-22",56.94,57.11,56.09,56.68,539400.0],["2010-03-23",56.54,57.42,56.21,56.91,316500.0],["2010-03-24",56.62,57.23,56.26,56.31,414200.0],["2010-03-25",56.37,56.92,55.9,55.99,485500.0],["2010-03-26",56.0,57.6,55.7,55.77,586800.0],["2010-03-29",56.12,56.95,55.73,56.41,569300.0],["2010-03-30",56.36,56.7,55.65,55.93,445900.0],["2010-03-31",55.98,56.32,55.3,55.33,863400.0],["2010-04-01",55.13,55.68,53.55,55.16,642900.0],["2010-04-05",55.45,56.89,55.18,56.31,998500.0],["2010-04-06",56.04,58.42,55.98,58.16,849300.0],["2010-04-07",58.3,58.72,57.35,57.62,518900.0],["2010-04-08",57.37,58.69,57.31,58.49,391600.0],["2010-04-09",58.36,58.6,57.56,57.75,429400.0],["2010-04-12",58.02,58.13,56.95,57.07,673400.0],["2010-04-13",57.16,58.45,56.97,58.0,560200.0],["2010-04-14",58.0,58.62,57.68,58.52,453300.0],["2010-04-15",58.04,58.79,57.35,58.45,399100.0],["2010-04-16",58.42,58.53,57.42,58.05,333400.0],["2010-04-19",58.01,59.22,57.71,58.38,377900.0],["2010-04-20",58.52,59.05,57.9,58.31,194800.0],["2010-04-21",58.56,58.56,55.05,55.88,1865600.0],["2010-04-22",55.67,56.75,54.51,56.17,763700.0],["2010-04-23",55.97,56.02,55.26,55.92,626100.0],["2010-04-26",56.0,56.13,54.67,54.76,403000.0],["2010-04-27",54.44,55.6,54.18,54.68,1064000.0],["2010-04-28",55.33,55.95,54.56,54.67,823400.0],["2010-04-29",55.41,57.69,54.96,56.0,2423800.0],["2010-04-30",55.79,57.33,55.76,56.89,1099600.0],["2010-05-03",56.77,57.25,56.07,56.82,840300.0],["2010-05-04",56.25,56.63,54.41,55.2,1221100.0],["2010-05-05",54.32,55.46,52.45,55.31,945200.0],["2010-05-06",54.15,54.82,50.0,52.85,1168200.0],["2010-05-07",52.91,53.7,50.77,51.01,1141200.0],["2010-05-10",52.18,53.49,52.01,53.28,1126900.0],["2010-05-11",52.83,53.34,52.56,52.65,394600.0],["2010-05-12",52.89,53.75,52.6,53.72,398000.0],["2010-05-13",53.78,53.8,52.57,52.68,322200.0],["2010-05-14",52.37,52.44,51.15,51.48,217200.0],["2010-05-17",51.74,52.54,51.4,52.29,640800.0],["2010-05-18",52.81,54.01,52.81,53.63,1013600.0],["2010-05-19",53.37,53.65,52.54,52.61,683900.0],["2010-05-20",51.54,52.05,50.71,50.77,1126500.0],["2010-05-21",50.41,51.92,50.2,51.51,1612700.0],["2010-05-24",51.09,52.93,50.85,51.96,693700.0],["2010-05-25",51.03,51.03,49.65,50.63,912200.0],["2010-05-26",50.55,51.98,50.27,51.2,797900.0],["2010-05-27",52.0,52.33,51.67,52.33,433900.0],["2010-05-28",52.1,52.63,51.13,51.22,585200.0],["2010-06-01",50.93,51.52,50.15,50.2,470700.0],["2010-06-02",50.47,52.71,50.43,52.58,652200.0],["2010-06-03",52.48,52.83,51.84,52.61,312600.0],["2010-06-04",52.34,52.34,50.87,51.19,342900.0],["2010-06-07",51.32,51.68,50.79,51.52,605900.0],["2010-06-08",51.76,51.98,50.22,51.21,709100.0],["2010-06-09",51.66,52.19,51.11,51.5,479200.0],["2010-06-10",53.47,54.45,53.24,54.36,866700.0],["2010-06-11",54.01,54.91,53.8,54.12,416600.0],["2010-06-14",54.33,55.07,53.84,53.94,535600.0],["2010-06-15",54.46,55.47,54.31,55.44,723800.0],["2010-06-16",55.03,55.51,54.83,55.1,463300.0],["2010-06-17",54.45,54.92,53.9,54.49,342700.0],["2010-06-18",54.49,54.95,54.19,54.33,516800.0],["2010-06-21",54.81,55.0,53.31,53.62,302500.0],["2010-06-22",53.67,54.18,52.85,52.97,374600.0],["2010-06-23",52.84,52.96,51.88,52.72,672600.0],["2010-06-24",52.63,53.36,51.64,51.79,765600.0],["2010-06-25",51.85,52.93,51.21,52.29,806900.0],["2010-06-28",52.45,52.57,51.65,51.77,547300.0],["2010-06-29",51.12,51.12,48.86,49.0,985000.0],["2010-06-30",48.86,49.78,48.8,48.81,388900.0],["2010-07-01",48.78,49.03,47.26,48.38,495600.0],["2010-07-02",48.62,49.48,48.62,48.79,396600.0],["2010-07-06",49.42,49.46,47.49,47.8,594600.0],["2010-07-07",47.94,48.03,46.62,47.79,788000.0],["2010-07-08",48.09,49.36,48.03,49.23,591200.0],["2010-07-09",49.05,50.37,48.95,50.29,345000.0],["2010-07-12",50.0,50.84,48.63,49.05,401300.0],["2010-07-13",49.36,50.53,49.36,50.03,286700.0],["2010-07-14",49.96,50.13,49.47,49.82,490800.0],["2010-07-15",49.73,49.98,49.3,49.79,470400.0],["2010-07-16",49.56,49.8,47.66,48.05,686200.0],["2010-07-19",48.27,48.63,47.89,48.36,179300.0],["2010-07-20",47.97,48.84,47.46,48.75,479400.0],["2010-07-21",48.95,49.11,48.32,48.43,446700.0],["2010-07-22",48.84,49.4,48.47,48.78,349500.0],["2010-07-23",48.59,50.26,48.44,50.04,660600.0],["2010-07-26",50.3,51.58,50.21,50.51,471800.0],["2010-07-27",50.65,52.33,50.53,51.46,923000.0],["2010-07-28",47.22,50.5,46.9,46.95,2383200.0],["2010-07-29",47.33,47.81,46.56,47.22,1116600.0],["2010-07-30",47.22,49.36,46.63,48.89,559000.0],["2010-08-02",49.5,50.15,49.26,50.09,576600.0],["2010-08-03",49.88,50.31,49.53,49.86,498500.0],["2010-08-04",50.06,50.81,49.0,50.5,386600.0],["2010-08-05",50.14,50.92,49.94,50.88,655400.0],["2010-08-06",50.22,51.85,50.0,51.76,605400.0],["2010-08-09",51.85,52.28,51.72,52.13,177200.0],["2010-08-10",51.77,52.0,51.43,51.68,235600.0],["2010-08-11",50.85,51.34,49.85,50.36,415200.0],["2010-08-12",49.82,51.08,49.54,50.51,220800.0],["2010-08-13",50.39,50.56,49.66,49.87,398400.0],["2010-08-16",49.54,50.01,49.22,49.75,295700.0],["2010-08-17",50.09,50.49,49.72,50.0,177800.0],["2010-08-18",49.9,50.15,49.47,49.65,290300.0],["2010-08-19",49.33,49.57,47.87,48.18,494500.0],["2010-08-20",48.0,48.11,47.6,47.71,565700.0],["2010-08-23",48.02,48.02,47.35,47.52,535200.0],["2010-08-24",47.06,47.25,46.75,46.83,339900.0],["2010-08-25",46.61,47.41,46.14,47.34,695100.0],["2010-08-26",47.45,47.5,46.37,46.91,773800.0],["2010-08-27",47.17,47.82,46.37,47.46,277000.0],["2010-08-30",47.16,47.18,46.64,46.66,548700.0],["2010-08-31",46.47,47.1,46.16,46.22,562200.0],["2010-09-01",46.82,47.3,46.55,47.16,319800.0],["2010-09-02",47.19,48.82,46.76,48.55,751700.0],["2010-09-03",49.12,50.0,48.91,49.9,823800.0],["2010-09-07",49.74,49.94,48.4,48.78,404500.0],["2010-09-08",48.78,49.0,48.38,48.54,383100.0],["2010-09-09",49.12,49.81,48.98,49.7,1127900.0],["2010-09-10",49.79,51.5,49.68,50.96,854600.0],["2010-09-13",51.28,51.38,49.84,50.3,598800.0],["2010-09-14",50.41,50.99,50.21,50.69,356000.0],["2010-09-15",50.48,51.7,50.48,51.37,772000.0],["2010-09-16",51.42,51.9,51.05,51.75,460000.0],["2010-09-17",53.19,54.92,53.02,54.56,3717900.0],["2010-09-20",55.0,55.0,53.97,54.41,541800.0],["2010-09-21",54.15,54.63,53.91,54.17,478400.0],["2010-09-22",53.88,55.0,53.88,54.34,500100.0],["2010-09-23",54.01,54.62,53.8,54.32,593200.0],["2010-09-24",54.93,55.55,54.37,55.49,569200.0],["2010-09-27",55.44,55.96,54.86,55.65,811900.0],["2010-09-28",55.7,56.35,55.63,56.05,1175800.0],["2010-09-29",55.83,56.65,55.73,56.07,1121100.0],["2010-09-30",56.44,57.16,55.91,56.01,1292300.0],["2010-10-01",56.42,56.64,55.64,56.53,573800.0],["2010-10-04",56.54,57.14,55.73,56.03,481600.0],["2010-10-05",56.42,57.0,56.28,56.92,524800.0],["2010-10-06",56.75,57.13,53.98,55.13,1634900.0],["2010-10-07",55.13,55.55,54.95,55.42,561900.0],["2010-10-08",55.55,56.0,55.46,55.84,550600.0],["2010-10-11",55.54,55.85,54.5,55.68,439900.0],["2010-10-12",55.64,56.18,55.19,56.05,503700.0],["2010-10-13",56.26,56.26,55.55,55.86,442500.0],["2010-10-14",55.83,56.37,55.56,55.73,630000.0],["2010-10-15",55.89,56.29,55.39,55.47,623300.0],["2010-10-18",55.65,55.83,55.33,55.46,347800.0],["2010-10-19",54.88,55.05,54.01,54.26,737400.0],["2010-10-20",54.24,55.19,53.76,54.55,529300.0],["2010-10-21",54.8,55.22,53.91,54.28,518900.0],["2010-10-22",54.46,54.81,54.32,54.61,215800.0],["2010-10-25",54.82,55.72,54.62,55.47,396200.0],["2010-10-26",55.33,55.68,54.87,55.29,489400.0],["2010-10-27",54.87,55.92,54.51,55.55,869400.0],["2010-10-28",57.83,60.0,57.83,59.43,2969300.0],["2010-10-29",59.9,60.93,59.85,60.0,1230300.0],["2010-11-01",60.54,60.72,59.72,60.13,1042900.0],["2010-11-02",59.64,60.65,59.26,60.0,721900.0],["2010-11-03",59.9,60.25,59.14,59.9,802900.0],["2010-11-04",60.54,61.42,59.11,59.46,1069200.0],["2010-11-05",59.59,59.66,58.54,59.23,495700.0],["2010-11-08",59.12,59.49,58.6,59.18,593300.0],["2010-11-09",59.08,59.5,58.52,58.62,392100.0],["2010-11-10",58.8,59.55,58.57,59.4,824300.0],["2010-11-11",58.86,60.07,58.73,59.91,662800.0],["2010-11-12",59.54,60.4,59.05,59.71,462100.0],["2010-11-15",59.82,60.88,59.68,60.23,628300.0],["2010-11-16",59.88,61.33,59.57,60.68,883800.0],["2010-11-17",60.81,61.12,60.2,61.09,392500.0],["2010-11-18",61.79,63.43,61.6,62.02,818800.0],["2010-11-19",62.32,63.68,61.37,62.92,849500.0],["2010-11-22",62.95,63.58,62.15,62.76,662900.0],["2010-11-23",62.15,62.64,61.61,61.98,475400.0],["2010-11-24",62.29,63.34,62.25,63.24,359200.0],["2010-11-26",62.54,62.95,62.39,62.65,97300.0],["2010-11-29",62.29,62.66,61.51,62.56,266600.0],["2010-11-30",61.93,63.05,61.57,62.93,579400.0],["2010-12-01",63.63,63.91,62.25,62.45,542700.0],["2010-12-02",62.06,63.01,61.77,62.95,339100.0],["2010-12-03",62.68,63.49,62.32,62.47,530200.0],["2010-12-06",62.48,63.35,61.9,63.16,517700.0],["2010-12-07",63.68,63.99,62.15,62.3,553000.0],["2010-12-08",62.26,63.25,61.75,61.78,1069900.0],["2010-12-09",62.12,62.19,60.94,62.02,568900.0],["2010-12-10",62.19,63.5,61.86,63.25,416000.0],["2010-12-13",63.5,63.5,62.31,62.54,435900.0],["2010-12-14",62.45,63.3,62.0,62.92,243100.0],["2010-12-15",62.95,64.66,62.43,63.95,738700.0],["2010-12-16",64.1,64.27,63.02,64.24,350400.0],["2010-12-17",64.36,64.64,63.06,63.55,1308500.0],["2010-12-20",63.69,64.15,61.56,63.38,582800.0],["2010-12-21",63.34,64.31,62.98,63.69,329700.0],["2010-12-22",63.6,64.13,62.86,63.34,300500.0],["2010-12-23",63.24,63.88,62.78,63.53,221200.0],["2010-12-27",63.4,64.07,62.62,63.86,217300.0],["2010-12-28",63.8,64.3,63.15,63.4,242800.0],["2010-12-29",63.59,63.66,63.11,63.43,169800.0],["2010-12-30",63.31,64.03,63.19,63.33,242100.0],["2010-12-31",63.17,63.94,62.6,63.22,401900.0],["2011-01-03",63.65,65.17,63.38,64.36,544400.0],["2011-01-04",64.8,65.64,63.6,65.28,832100.0],["2011-01-05",65.46,67.13,65.44,66.56,912700.0],["2011-01-06",66.34,66.43,65.78,66.26,353400.0],["2011-01-07",66.22,67.04,65.8,67.0,470600.0],["2011-01-10",66.56,67.55,66.46,67.14,520500.0],["2011-01-11",67.1,67.85,67.0,67.36,258000.0],["2011-01-12",67.6,67.64,66.73,67.2,258000.0],["2011-01-13",67.2,67.43,66.15,67.0,307300.0],["2011-01-14",66.76,67.34,65.9,67.34,278300.0],["2011-01-18",67.27,68.67,66.98,68.63,604500.0],["2011-01-19",68.6,69.06,68.0,68.51,502800.0],["2011-01-20",68.6,68.82,67.13,67.39,596500.0],["2011-01-21",67.66,67.78,66.18,66.33,530400.0],["2011-01-24",66.43,67.58,66.0,66.6,543700.0],["2011-01-25",66.59,67.11,65.68,67.09,344700.0],["2011-01-26",67.12,68.23,66.78,68.13,386800.0],["2011-01-27",68.13,68.74,67.49,68.26,338300.0],["2011-01-28",68.4,68.94,67.85,67.94,801200.0],["2011-01-31",68.18,68.55,67.36,67.98,269600.0],["2011-02-01",67.99,69.15,67.52,68.99,496800.0],["2011-02-02",68.72,69.48,66.94,66.94,920500.0],["2011-02-03",66.77,66.8,64.5,65.59,1457900.0],["2011-02-04",65.46,66.42,65.32,65.95,535700.0],["2011-02-07",66.15,66.65,65.62,65.88,687900.0],["2011-02-08",66.94,67.75,66.66,66.87,1153000.0],["2011-02-09",67.0,67.32,66.03,66.1,304700.0],["2011-02-10",65.99,67.8,65.8,67.36,478100.0],["2011-02-11",67.3,67.97,66.81,67.27,362200.0],["2011-02-14",67.61,68.51,67.36,67.58,517300.0],["2011-02-15",65.0,68.18,64.89,67.02,1426200.0],["2011-02-16",67.13,68.97,66.6,67.37,1348600.0],["2011-02-17",67.23,68.56,67.09,67.81,887600.0],["2011-02-18",68.02,68.14,67.18,67.42,271700.0],["2011-02-22",67.6,67.89,66.33,66.5,577600.0],["2011-02-23",66.75,67.4,65.78,66.8,731500.0],["2011-02-24",66.56,67.52,65.75,67.13,525100.0],["2011-02-25",67.57,68.06,67.1,67.99,423200.0],["2011-02-28",68.33,68.82,67.01,67.43,450000.0],["2011-03-01",67.18,67.54,66.63,67.01,453000.0],["2011-03-02",67.08,68.55,67.08,68.15,364800.0],["2011-03-03",68.41,69.87,68.41,69.13,583400.0],["2011-03-04",69.26,69.84,68.83,69.54,497600.0],["2011-03-07",70.02,70.34,68.03,68.73,469000.0],["2011-03-08",68.61,69.38,68.49,68.69,607700.0],["2011-03-09",68.46,69.54,68.32,68.4,424900.0],["2011-03-10",67.93,67.97,66.68,67.01,514300.0],["2011-03-11",66.75,67.72,66.5,67.55,350600.0],["2011-03-14",66.98,67.63,66.14,66.46,410300.0],["2011-03-15",65.17,66.2,64.6,65.8,443100.0],["2011-03-16",65.89,66.52,65.2,65.34,369000.0],["2011-03-17",65.98,66.27,65.46,65.93,326200.0],["2011-03-18",66.72,67.0,65.75,65.98,578100.0],["2011-03-21",66.71,67.57,65.65,65.8,584100.0],["2011-03-22",65.42,65.7,64.76,65.1,634500.0],["2011-03-23",65.0,65.49,64.38,65.15,429900.0],["2011-03-24",65.54,66.5,64.88,66.05,714900.0],["2011-03-25",66.48,66.94,65.78,65.81,677000.0],["2011-03-28",65.78,65.86,63.88,64.28,918300.0],["2011-03-29",64.34,65.39,64.34,65.26,931800.0],["2011-03-30",65.58,67.38,65.58,66.83,663400.0],["2011-03-31",66.82,67.23,66.26,67.02,515900.0],["2011-04-01",67.49,67.75,67.1,67.39,715900.0],["2011-04-04",67.88,68.19,66.99,68.14,516500.0],["2011-04-05",68.18,69.29,67.94,68.47,731700.0],["2011-04-06",68.93,69.01,66.77,67.44,721300.0],["2011-04-07",67.16,67.69,66.36,66.43,656800.0],["2011-04-08",66.67,66.99,65.52,65.81,424500.0],["2011-04-11",65.85,66.58,65.39,66.1,516800.0],["2011-04-12",65.79,66.35,65.62,66.33,465700.0],["2011-04-13",66.53,66.79,66.07,66.43,493400.0],["2011-04-14",65.82,67.08,65.54,66.82,450000.0],["2011-04-15",66.53,66.95,65.97,66.12,749500.0],["2011-04-18",65.82,66.59,65.45,66.32,889000.0],["2011-04-19",66.39,67.0,66.37,66.97,679800.0],["2011-04-20",67.68,69.18,67.53,69.17,616200.0],["2011-04-21",69.26,70.7,68.67,70.11,607900.0],["2011-04-25",69.67,70.09,69.18,70.0,394900.0],["2011-04-26",70.39,70.74,69.8,70.19,445900.0],["2011-04-27",70.1,70.74,69.26,70.7,667000.0],["2011-04-28",70.38,70.38,66.78,67.66,2300000.0],["2011-04-29",67.59,67.69,66.5,66.96,895000.0],["2011-05-02",66.96,69.01,66.71,68.23,765200.0],["2011-05-03",68.12,68.3,66.6,67.6,590500.0],["2011-05-04",67.85,68.54,66.82,66.94,623400.0],["2011-05-05",66.61,67.21,65.96,66.15,629400.0],["2011-05-06",66.62,66.8,65.66,65.91,1005400.0],["2011-05-09",66.0,66.52,65.74,66.36,762900.0],["2011-05-10",66.57,66.82,65.76,66.69,678800.0],["2011-05-11",67.04,67.49,66.69,67.31,597300.0],["2011-05-12",67.19,67.68,66.85,67.4,879000.0],["2011-05-13",67.53,67.86,66.64,67.29,405100.0],["2011-05-16",66.97,67.35,66.11,66.21,702700.0],["2011-05-17",66.0,66.0,64.6,65.1,798200.0],["2011-05-18",65.36,65.8,64.99,65.51,684600.0],["2011-05-19",65.53,65.88,64.72,65.27,893400.0],["2011-05-20",66.2,66.43,65.0,65.6,809400.0],["2011-05-23",65.14,65.14,64.22,64.67,588400.0],["2011-05-24",64.65,64.96,64.19,64.66,429500.0],["2011-05-25",64.37,65.45,64.13,64.64,599200.0],["2011-05-26",64.62,65.27,64.13,64.95,835200.0],["2011-05-27",65.0,65.81,64.5,64.71,1037300.0],["2011-05-31",64.96,65.37,63.61,64.57,1052800.0],["2011-06-01",64.64,65.33,63.4,63.58,1200400.0],["2011-06-02",63.65,63.68,62.56,63.11,1523300.0],["2011-06-03",62.68,62.99,62.19,62.7,798400.0],["2011-06-06",59.2,60.35,58.37,59.0,5079200.0],["2011-06-07",59.0,59.94,58.75,59.51,1551200.0],["2011-06-08",59.2,59.63,58.81,59.31,928600.0],["2011-06-09",59.28,59.49,58.86,59.41,878500.0],["2011-06-10",59.01,59.37,57.87,57.96,1180900.0],["2011-06-13",57.13,57.48,55.4,55.91,2311200.0],["2011-06-14",55.99,56.45,55.47,55.81,1181200.0],["2011-06-15",55.62,56.52,55.0,55.09,1395100.0],["2011-06-16",55.34,55.56,54.18,54.83,963900.0],["2011-06-17",55.12,55.54,54.32,54.39,1130900.0],["2011-06-20",54.41,54.76,53.44,53.75,1115700.0],["2011-06-21",53.93,54.42,53.38,54.28,1424200.0],["2011-06-22",54.18,54.54,53.66,53.86,1377800.0],["2011-06-23",53.56,54.58,53.2,54.38,1049800.0],["2011-06-24",54.3,54.81,53.44,54.06,1322400.0],["2011-06-27",53.66,53.96,53.14,53.49,1220900.0],["2011-06-28",53.66,54.86,53.5,54.6,1324100.0],["2011-06-29",54.39,55.02,53.96,54.77,747800.0],["2011-06-30",54.73,55.61,54.64,55.1,925800.0],["2011-07-01",55.26,55.99,55.0,55.68,631200.0],["2011-07-05",55.41,55.72,53.89,54.2,982800.0],["2011-07-06",54.18,55.47,54.18,55.14,741800.0],["2011-07-07",55.35,56.06,54.65,55.72,634500.0],["2011-07-08",55.14,55.98,55.07,55.33,493600.0],["2011-07-11",54.96,55.08,54.09,54.45,550300.0],["2011-07-12",54.23,55.33,54.01,54.74,597600.0],["2011-07-13",55.01,55.7,54.48,54.66,805200.0],["2011-07-14",55.19,56.43,54.73,56.19,1250300.0],["2011-07-15",56.35,56.55,54.9,56.22,1594700.0],["2011-07-18",56.22,56.22,54.89,55.83,941800.0],["2011-07-19",56.14,56.91,55.89,56.38,827000.0],["2011-07-20",56.33,56.33,54.65,55.03,755400.0],["2011-07-21",55.28,56.52,54.88,56.13,696100.0],["2011-07-22",56.05,56.95,55.92,56.68,380000.0],["2011-07-25",56.46,56.58,55.79,56.09,530400.0],["2011-07-26",55.96,56.28,55.2,55.89,648800.0],["2011-07-27",55.62,55.99,53.87,54.65,778400.0],["2011-07-28",56.54,59.4,56.11,56.77,1845400.0],["2011-07-29",56.85,57.88,56.06,57.38,1169000.0],["2011-08-01",57.55,58.0,56.33,56.64,980700.0],["2011-08-02",56.46,57.48,55.29,55.37,953200.0],["2011-08-03",55.56,55.59,52.7,55.15,1140200.0],["2011-08-04",54.51,54.51,50.94,51.01,2236000.0],["2011-08-05",51.52,52.51,49.07,50.77,1158100.0],["2011-08-08",49.66,51.1,48.07,49.05,1920600.0],["2011-08-09",49.7,50.98,48.39,50.91,1538700.0],["2011-08-10",49.97,51.15,49.35,49.79,1374200.0],["2011-08-11",50.6,51.68,49.72,51.33,1453100.0],["2011-08-12",51.84,51.84,49.95,50.8,1240500.0],["2011-08-15",50.97,51.57,50.67,51.4,946100.0],["2011-08-16",51.12,51.85,50.82,51.35,1215500.0],["2011-08-17",51.45,51.98,50.6,50.96,713300.0],["2011-08-18",50.22,50.22,48.43,48.97,1066400.0],["2011-08-19",48.47,50.24,48.07,48.77,1504900.0],["2011-08-22",49.77,49.99,46.95,47.25,1294000.0],["2011-08-23",47.48,48.91,47.03,48.76,1031200.0],["2011-08-24",39.15,41.4,38.87,39.91,14409000.0],["2011-08-25",39.82,40.37,39.25,39.3,4286400.0],["2011-08-26",39.08,40.25,39.03,40.07,3421500.0],["2011-08-29",40.51,40.99,39.93,40.76,1931500.0],["2011-08-30",40.5,42.97,40.5,42.71,2628000.0],["2011-08-31",43.04,43.48,42.17,43.15,1385700.0],["2011-09-01",42.96,43.15,42.27,42.91,997700.0],["2011-09-02",42.21,42.76,41.29,41.61,845100.0],["2011-09-06",40.95,43.11,40.68,42.92,1544700.0],["2011-09-07",43.11,44.54,42.81,44.46,2016800.0],["2011-09-08",44.23,44.96,43.81,44.55,1200500.0],["2011-09-09",44.16,44.27,42.67,43.27,1217900.0],["2011-09-12",42.77,43.5,42.25,43.3,989200.0],["2011-09-13",43.26,44.26,43.15,43.92,1072800.0],["2011-09-14",44.19,44.69,43.66,44.28,1107300.0],["2011-09-15",43.87,44.4,43.26,44.15,1186600.0],["2011-09-16",44.25,44.71,43.38,43.58,1406100.0],["2011-09-19",43.23,43.4,42.46,42.83,1190100.0],["2011-09-20",43.21,43.46,42.04,42.19,916100.0],["2011-09-21",42.28,42.59,40.18,40.19,1052500.0],["2011-09-22",39.71,40.48,39.36,39.85,1805700.0],["2011-09-23",40.05,40.78,39.99,40.71,1124300.0],["2011-09-26",40.6,40.6,37.2,38.35,3886400.0],["2011-09-27",39.07,39.6,38.6,39.17,1615600.0],["2011-09-28",39.33,39.59,37.6,37.84,1442000.0],["2011-09-29",38.34,38.34,36.83,37.47,1709900.0],["2011-09-30",37.32,37.75,37.01,37.49,1202800.0],["2011-10-03",37.16,38.01,36.8,37.21,1753500.0],["2011-10-04",37.0,37.54,36.55,37.44,1802300.0],["2011-10-05",37.43,38.0,37.09,37.85,2347200.0],["2011-10-06",37.88,38.26,37.57,37.95,1377400.0],["2011-10-07",38.14,38.45,37.08,37.3,1565100.0],["2011-10-10",37.88,38.07,37.54,37.86,1113200.0],["2011-10-11",38.36,40.29,37.59,39.74,4172500.0],["2011-10-12",40.05,40.74,39.28,39.44,6703600.0],["2011-10-13",39.2,39.78,38.61,39.75,1289100.0],["2011-10-14",39.98,40.22,39.25,40.13,1035800.0],["2011-10-17",40.0,40.28,39.09,39.18,1742900.0],["2011-10-18",39.12,40.29,38.85,40.04,1829000.0],["2011-10-19",40.02,40.55,39.49,39.62,1078300.0],["2011-10-20",39.72,40.67,39.22,40.6,1156400.0],["2011-10-21",40.87,41.66,40.13,40.65,1660700.0],["2011-10-24",40.79,42.36,40.69,42.19,1137500.0],["2011-10-25",42.11,42.41,41.3,41.37,702500.0],["2011-10-26",41.79,42.24,41.04,41.48,1273800.0],["2011-10-27",43.16,43.97,41.78,43.72,2497100.0],["2011-10-28",43.62,44.94,43.46,44.79,1308500.0],["2011-10-31",44.4,44.8,42.97,43.73,1497700.0],["2011-11-01",43.11,43.15,41.67,41.77,1303400.0],["2011-11-02",42.28,42.5,40.5,41.08,1015700.0],["2011-11-03",41.5,42.28,40.59,42.02,1369200.0],["2011-11-04",42.37,42.8,41.65,42.27,836800.0],["2011-11-07",42.44,43.27,41.26,42.46,929900.0],["2011-11-08",42.61,43.75,41.96,43.26,1322400.0],["2011-11-09",42.3,43.17,42.15,42.55,1265800.0],["2011-11-10",41.81,43.6,41.32,42.02,1153900.0],["2011-11-11",42.44,42.6,41.47,41.68,986500.0],["2011-11-14",41.68,42.35,41.45,42.32,495600.0],["2011-11-15",42.19,42.37,41.56,42.13,441900.0],["2011-11-16",41.96,42.38,41.55,41.66,495500.0],["2011-11-17",41.58,41.84,40.45,40.96,745000.0],["2011-11-18",40.99,41.73,40.01,41.0,1147000.0],["2011-11-21",40.67,40.97,40.39,40.58,665100.0],["2011-11-22",40.52,40.88,39.83,40.71,497300.0],["2011-11-23",40.48,40.54,39.37,39.62,601900.0],["2011-11-25",39.62,39.98,39.25,39.33,146700.0],["2011-11-28",39.92,40.03,39.34,39.73,675600.0],["2011-11-29",39.73,39.83,38.93,39.12,573600.0],["2011-11-30",39.95,40.91,39.7,40.91,1090800.0],["2011-12-01",40.69,41.66,40.27,41.54,656800.0],["2011-12-02",41.83,42.2,41.6,41.67,937400.0],["2011-12-05",42.24,42.6,41.69,42.15,1498800.0],["2011-12-06",42.17,42.66,41.56,42.27,1043900.0],["2011-12-07",42.35,42.35,41.2,41.92,1149000.0],["2011-12-08",41.57,41.92,41.11,41.16,769700.0],["2011-12-09",41.33,42.68,40.98,42.02,788900.0],["2011-12-12",41.67,42.2,41.19,41.7,2478700.0],["2011-12-13",42.06,42.43,41.14,41.67,1499300.0],["2011-12-14",41.42,41.61,40.63,40.94,1170000.0],["2011-12-15",41.26,42.35,41.17,41.95,1015700.0],["2011-12-16",42.12,43.38,42.02,43.24,1403500.0],["2011-12-19",43.53,44.25,42.83,42.89,1421800.0],["2011-12-20",43.52,44.59,43.52,44.52,1267200.0],["2011-12-21",44.89,45.32,44.11,44.97,1210900.0],["2011-12-22",45.04,46.23,44.81,46.18,952200.0],["2011-12-23",46.01,46.67,45.53,46.56,521600.0],["2011-12-27",46.66,47.06,46.09,47.0,789000.0],["2011-12-28",47.05,47.05,46.06,46.07,810400.0],["2011-12-29",46.16,47.62,46.03,47.54,718600.0],["2011-12-30",47.42,48.09,46.84,47.25,563500.0],["2012-01-03",47.81,48.65,47.53,47.82,992600.0],["2012-01-04",47.74,48.05,47.54,47.69,761000.0],["2012-01-05",47.5,48.56,47.5,48.09,641300.0],["2012-01-06",48.03,49.22,48.02,48.52,1066000.0],["2012-01-09",48.93,49.57,47.9,48.14,1152700.0],["2012-01-10",48.79,49.17,48.42,48.76,744400.0],["2012-01-11",48.48,48.81,47.85,48.22,1052400.0],["2012-01-12",48.41,48.66,47.88,47.96,1034500.0],["2012-01-13",47.53,47.95,46.09,47.01,1592900.0],["2012-01-17",47.56,47.67,47.01,47.36,560100.0],["2012-01-18",47.61,48.55,47.29,48.29,1096600.0],["2012-01-19",48.69,48.76,47.98,48.44,696900.0],["2012-01-20",48.47,49.34,48.26,49.26,998100.0],["2012-01-23",49.73,49.73,48.31,48.38,981300.0],["2012-01-24",48.22,49.16,46.12,48.09,3732100.0],["2012-01-25",48.19,49.01,48.19,49.01,760300.0],["2012-01-26",49.07,49.23,48.27,48.59,564400.0],["2012-01-27",48.45,49.16,48.29,48.95,312500.0],["2012-01-30",48.95,49.9,48.64,49.57,894900.0],["2012-01-31",49.59,49.71,49.03,49.18,599700.0],["2012-02-01",49.44,49.98,49.18,49.52,641200.0],["2012-02-02",49.56,50.78,49.27,50.0,419000.0],["2012-02-03",50.3,50.69,49.84,50.21,333600.0],["2012-02-06",49.93,51.12,49.77,50.99,385300.0],["2012-02-07",50.26,50.39,49.41,49.82,906300.0],["2012-02-08",49.71,50.29,49.44,49.9,687100.0],["2012-02-09",49.6,49.6,48.72,49.41,981900.0],["2012-02-10",49.12,49.59,48.98,49.05,559100.0],["2012-02-13",49.56,50.1,48.88,49.26,966500.0],["2012-02-14",47.11,47.99,46.45,47.58,1831800.0],["2012-02-15",47.62,48.48,47.25,48.32,1047200.0],["2012-02-16",48.42,49.17,48.06,48.52,856400.0],["2012-02-17",48.68,48.82,47.25,47.27,683800.0],["2012-02-21",47.44,48.18,47.09,47.8,1082900.0],["2012-02-22",47.98,47.98,46.26,46.87,1076600.0],["2012-02-23",47.02,47.67,46.87,47.14,809100.0],["2012-02-24",47.21,48.3,47.08,47.93,636300.0],["2012-02-27",47.59,48.34,47.52,48.17,473400.0],["2012-02-28",48.39,48.55,48.1,48.41,800500.0],["2012-02-29",48.57,49.0,47.68,47.73,737300.0],["2012-03-01",47.73,48.81,47.73,48.47,726100.0],["2012-03-02",48.36,48.71,47.96,48.07,642100.0],["2012-03-05",47.83,48.18,46.63,46.91,650700.0],["2012-03-06",46.52,46.52,45.42,45.54,725200.0],["2012-03-07",45.69,45.76,45.01,45.54,804500.0],["2012-03-08",45.76,46.94,45.7,46.84,756400.0],["2012-03-09",46.91,47.23,46.59,46.85,527800.0],["2012-03-12",46.87,47.18,45.95,46.09,432300.0],["2012-03-13",46.27,47.07,46.0,47.06,600400.0],["2012-03-14",47.12,47.46,46.49,46.55,693900.0],["2012-03-15",46.65,47.67,46.4,47.5,583300.0],["2012-03-16",47.39,48.23,47.39,47.87,853300.0],["2012-03-19",47.96,48.81,47.86,48.46,382700.0],["2012-03-20",48.18,48.29,47.53,47.84,348700.0],["2012-03-21",48.1,48.63,47.78,48.23,386200.0],["2012-03-22",47.96,48.27,47.42,47.82,449200.0],["2012-03-23",47.88,48.23,47.6,47.68,534500.0],["2012-03-26",48.05,48.7,47.87,48.63,447700.0],["2012-03-27",48.73,49.13,48.39,48.82,512800.0],["2012-03-28",48.76,48.92,47.63,48.13,571400.0],["2012-03-29",47.84,47.84,47.0,47.44,677400.0],["2012-03-30",47.69,47.69,46.95,47.13,649900.0],["2012-04-02",46.94,47.58,46.37,47.53,560200.0],["2012-04-03",47.5,47.56,46.75,47.1,563900.0],["2012-04-04",46.65,46.82,45.06,45.23,1130200.0],["2012-04-05",45.0,45.36,44.64,44.7,451600.0],["2012-04-09",44.28,44.72,44.01,44.49,652500.0],["2012-04-10",44.54,44.61,43.52,43.69,616000.0],["2012-04-11",44.01,44.45,43.58,43.73,467500.0],["2012-04-12",43.09,43.3,41.75,42.38,1855300.0],["2012-04-13",42.12,42.51,41.6,41.63,546700.0],["2012-04-16",41.68,42.08,41.0,41.34,630100.0],["2012-04-17",41.43,41.79,41.12,41.15,748100.0],["2012-04-18",41.01,41.47,40.34,40.42,1290500.0],["2012-04-19",40.65,42.15,40.65,41.71,1262800.0],["2012-04-20",41.9,42.4,41.58,42.09,921700.0],["2012-04-23",41.75,42.27,41.42,42.18,687400.0],["2012-04-24",42.06,42.45,41.79,42.07,669500.0],["2012-04-25",42.52,43.17,42.44,43.13,694000.0],["2012-04-26",43.23,44.9,41.77,44.54,1619500.0],["2012-04-27",41.42,45.01,41.42,44.96,998000.0],["2012-04-30",44.25,44.47,43.31,43.75,1374400.0],["2012-05-01",43.99,44.1,43.19,43.55,865600.0],["2012-05-02",43.41,43.99,43.29,43.66,624900.0],["2012-05-03",43.73,44.35,43.73,43.95,822800.0],["2012-05-04",43.89,43.92,42.15,42.19,744200.0],["2012-05-07",42.1,43.1,41.95,42.5,771000.0],["2012-05-08",42.29,43.13,42.21,43.11,672000.0],["2012-05-09",42.7,42.98,42.49,42.65,529200.0],["2012-05-10",42.9,42.96,42.15,42.27,515000.0],["2012-05-11",42.02,42.87,42.0,42.58,734900.0],["2012-05-14",42.22,42.92,41.71,42.77,670100.0],["2012-05-15",42.96,43.33,42.6,42.88,581000.0],["2012-05-16",43.08,43.34,42.6,42.73,503200.0],["2012-05-17",42.75,42.84,42.06,42.09,635800.0],["2012-05-18",42.21,42.38,41.55,41.64,597300.0],["2012-05-21",41.82,43.41,41.75,43.27,962700.0],["2012-05-22",43.36,43.8,42.55,42.72,796000.0],["2012-05-23",42.5,42.68,41.86,42.52,588000.0],["2012-05-24",42.67,43.0,42.21,42.67,807600.0],["2012-05-25",42.52,44.16,42.52,44.05,608700.0],["2012-05-29",44.42,44.92,44.42,44.82,579700.0],["2012-05-30",44.72,45.1,44.21,44.72,849100.0],["2012-05-31",44.68,44.68,43.89,44.24,1026000.0],["2012-06-01",43.64,43.68,42.59,43.01,506800.0],["2012-06-04",42.96,43.57,42.12,43.05,503400.0],["2012-06-05",42.72,43.22,42.63,43.0,555100.0],["2012-06-06",43.57,43.94,43.27,43.4,666700.0],["2012-06-07",43.85,44.06,43.28,43.32,672700.0],["2012-06-08",43.17,43.55,43.0,43.26,495800.0],["2012-06-11",43.48,43.82,42.78,42.81,357500.0],["2012-06-12",43.12,44.12,42.99,43.85,448000.0],["2012-06-13",43.87,44.25,43.68,43.78,385200.0],["2012-06-14",44.11,46.15,43.84,45.68,911800.0],["2012-06-15",45.99,47.91,45.87,47.78,1273400.0],["2012-06-18",47.76,48.33,47.13,47.55,1035000.0],["2012-06-19",47.86,48.15,47.54,47.95,564000.0],["2012-06-20",48.0,48.15,47.62,47.79,437700.0],["2012-06-21",47.91,48.11,47.23,47.63,679200.0],["2012-06-22",47.89,48.16,47.57,48.01,437500.0],["2012-06-25",47.71,47.76,47.34,47.6,330400.0],["2012-06-26",47.67,48.43,47.48,48.11,389900.0],["2012-06-27",48.62,49.43,48.26,49.11,492300.0],["2012-06-28",48.91,49.15,48.41,49.1,518900.0],["2012-06-29",49.79,49.9,49.2,49.38,389800.0],["2012-07-02",49.61,50.77,49.34,50.74,593600.0],["2012-07-03",50.8,51.69,50.69,51.48,281500.0],["2012-07-05",50.76,52.68,50.76,52.3,675700.0],["2012-07-06",52.05,52.05,51.33,51.96,358500.0],["2012-07-09",51.83,51.96,51.17,51.47,585100.0],["2012-07-10",51.53,51.85,50.23,50.85,909600.0],["2012-07-11",50.79,51.21,49.67,50.6,926200.0],["2012-07-12",50.43,50.71,49.57,50.61,624900.0],["2012-07-13",50.75,51.49,50.22,51.41,427100.0],["2012-07-16",51.54,52.24,51.0,52.11,579700.0],["2012-07-17",52.11,53.53,52.11,53.29,737600.0],["2012-07-18",53.27,54.66,53.1,53.51,788800.0],["2012-07-19",53.54,53.86,52.95,53.32,563300.0],["2012-07-20",53.27,53.65,52.43,52.46,699600.0],["2012-07-23",51.49,51.73,49.99,50.72,847800.0],["2012-07-24",51.19,51.25,49.54,49.87,976800.0],["2012-07-25",50.16,50.68,49.5,50.4,655400.0],["2012-07-26",51.12,52.98,50.03,52.68,1131000.0],["2012-07-27",52.72,54.83,52.72,54.58,666100.0],["2012-07-30",54.78,55.45,54.24,54.37,626900.0],["2012-07-31",54.39,54.93,54.11,54.78,850900.0],["2012-08-01",55.15,55.46,54.03,54.04,572600.0],["2012-08-02",53.49,54.26,52.72,53.75,827100.0],["2012-08-03",54.84,55.49,53.88,54.02,1089700.0],["2012-08-06",54.34,56.24,54.22,55.9,694800.0],["2012-08-07",56.33,56.38,55.39,55.51,608200.0],["2012-08-08",55.54,55.71,54.86,55.14,387000.0],["2012-08-09",55.01,55.65,54.89,55.42,362300.0],["2012-08-10",55.47,55.48,55.0,55.23,298400.0],["2012-08-13",55.29,55.61,54.65,55.45,378300.0],["2012-08-14",55.53,56.35,55.37,56.09,343700.0],["2012-08-15",55.89,57.03,55.5,56.78,401600.0],["2012-08-16",56.72,56.85,56.13,56.29,472600.0],["2012-08-17",56.33,56.49,56.03,56.22,380900.0],["2012-08-20",56.17,56.36,55.57,55.93,476500.0],["2012-08-21",56.07,56.48,55.17,55.26,584400.0],["2012-08-22",55.3,55.65,54.71,55.37,437000.0],["2012-08-23",55.34,55.55,55.0,55.22,314600.0],["2012-08-24",55.28,55.68,55.04,55.33,226000.0],["2012-08-27",55.64,55.91,55.12,55.25,288700.0],["2012-08-28",55.35,55.94,55.06,55.7,785500.0],["2012-08-29",55.83,55.98,55.14,55.32,253000.0],["2012-08-30",55.03,55.07,53.72,53.97,616100.0],["2012-08-31",54.32,54.4,53.55,54.12,393300.0],["2012-09-04",54.2,55.71,54.0,55.66,779600.0],["2012-09-05",55.83,55.96,55.35,55.73,580300.0],["2012-09-06",55.94,56.25,55.64,55.69,441400.0],["2012-09-07",55.82,55.9,55.03,55.19,291500.0],["2012-09-10",55.02,55.2,53.95,54.86,1272700.0],["2012-09-11",54.8,55.57,54.76,55.0,608000.0],["2012-09-12",55.18,55.38,54.61,54.74,382900.0],["2012-09-13",54.68,55.15,53.81,54.9,488100.0],["2012-09-14",55.2,57.29,55.03,57.15,759100.0],["2012-09-17",57.25,58.43,57.12,58.08,704400.0],["2012-09-18",58.09,58.29,57.68,57.93,443300.0],["2012-09-19",58.01,58.42,57.39,58.2,882500.0],["2012-09-20",57.89,59.0,57.89,58.05,815100.0],["2012-09-21",58.29,58.93,57.29,57.79,1877900.0],["2012-09-24",57.67,58.49,57.43,58.3,809600.0],["2012-09-25",58.37,58.52,57.45,57.5,521300.0],["2012-09-26",57.68,57.93,56.22,56.53,548300.0],["2012-09-27",56.64,57.16,56.12,56.34,479700.0],["2012-09-28",56.31,57.38,55.74,55.88,741900.0],["2012-10-01",56.14,56.95,55.73,56.63,1210600.0],["2012-10-02",56.97,59.0,56.94,58.91,863300.0],["2012-10-03",59.0,59.0,57.89,58.27,884700.0],["2012-10-04",58.33,58.8,57.9,58.0,1093900.0],["2012-10-05",58.12,58.43,57.17,57.26,642400.0],["2012-10-08",57.11,57.19,56.85,56.93,377200.0],["2012-10-09",57.0,57.0,55.89,55.96,680600.0],["2012-10-10",56.08,56.39,55.84,56.15,749200.0],["2012-10-11",56.37,57.01,56.17,56.42,409000.0],["2012-10-12",56.36,56.61,55.16,55.34,364300.0],["2012-10-15",55.29,55.85,55.05,55.38,467200.0],["2012-10-16",55.55,56.64,55.32,56.59,522200.0],["2012-10-17",56.6,58.38,56.6,57.53,711700.0],["2012-10-18",57.54,57.76,56.29,56.47,398900.0],["2012-10-19",56.33,56.41,54.8,54.86,508000.0],["2012-10-22",54.0,54.85,53.75,54.48,532400.0],["2012-10-23",54.22,54.22,52.59,53.28,1079100.0],["2012-10-24",46.91,47.0,44.96,44.99,4476700.0],["2012-10-25",44.51,46.55,44.51,45.75,1400400.0],["2012-10-26",45.81,46.06,44.97,45.25,836500.0],["2012-10-31",45.18,45.87,44.88,45.67,1199500.0],["2012-11-01",45.71,47.82,45.71,47.76,1490200.0],["2012-11-02",47.76,48.09,46.68,47.01,963000.0],["2012-11-05",47.11,48.91,47.01,47.9,1051600.0],["2012-11-06",48.02,48.6,47.91,48.17,885600.0],["2012-11-07",48.09,49.03,47.64,48.5,1063800.0],["2012-11-08",48.46,49.19,48.14,48.66,887000.0],["2012-11-09",48.49,49.83,48.44,49.26,854200.0],["2012-11-12",49.26,49.87,48.9,49.11,552400.0],["2012-11-13",49.04,49.5,48.52,49.15,682600.0],["2012-11-14",49.3,49.58,48.89,49.14,898500.0],["2012-11-15",49.24,49.26,48.26,48.55,727300.0],["2012-11-16",48.55,49.93,48.55,49.48,611600.0],["2012-11-19",49.94,51.19,49.72,51.18,740200.0],["2012-11-20",50.97,51.38,50.4,51.37,511500.0],["2012-11-21",51.38,52.5,51.13,52.46,771600.0],["2012-11-23",52.64,53.57,52.39,53.53,291800.0],["2012-11-26",53.4,54.0,52.89,53.95,1013500.0],["2012-11-27",54.0,54.23,52.43,52.62,1013200.0],["2012-11-28",52.48,52.48,50.78,51.99,812700.0],["2012-11-29",52.24,53.0,52.04,52.98,431900.0],["2012-11-30",53.16,53.48,52.2,52.55,522700.0],["2012-12-03",52.8,52.93,52.19,52.64,320500.0],["2012-12-04",52.54,52.99,52.17,52.57,714700.0],["2012-12-05",52.77,52.85,51.42,52.36,760700.0],["2012-12-06",52.56,53.27,52.16,52.24,514700.0],["2012-12-07",52.46,52.49,51.56,52.04,356800.0],["2012-12-10",52.02,52.81,51.76,51.9,491100.0],["2012-12-11",52.32,53.0,52.12,52.94,476200.0],["2012-12-12",52.97,53.19,51.62,52.16,605000.0],["2012-12-13",50.68,51.22,49.55,50.26,1166600.0],["2012-12-14",50.28,50.98,50.05,50.38,631500.0],["2012-12-17",50.44,50.78,50.06,50.67,439200.0],["2012-12-18",50.87,51.87,50.74,51.76,410800.0],["2012-12-19",51.72,51.92,51.19,51.49,423400.0],["2012-12-20",51.64,52.5,51.53,52.45,581300.0],["2012-12-21",52.5,52.53,50.88,52.51,1252200.0],["2012-12-24",52.39,52.67,51.98,52.54,241500.0],["2012-12-26",52.55,52.74,51.91,52.32,434800.0],["2012-12-27",52.61,52.8,52.08,52.62,413900.0],["2012-12-28",52.28,52.59,52.04,52.14,324500.0],["2012-12-31",51.75,53.76,51.75,53.42,572900.0],["2013-01-02",54.39,54.9,53.08,53.83,1373000.0],["2013-01-03",53.54,53.81,52.56,52.82,577800.0],["2013-01-04",53.09,53.39,51.6,51.97,999300.0],["2013-01-07",51.97,53.14,51.97,52.92,739600.0],["2013-01-08",52.95,53.5,52.55,52.64,597100.0],["2013-01-09",52.98,53.28,52.51,52.91,556000.0],["2013-01-10",53.11,53.32,52.42,52.53,445900.0],["2013-01-11",52.64,52.93,52.03,52.17,471100.0],["2013-01-14",52.19,52.39,51.74,52.12,364400.0],["2013-01-15",51.8,52.05,51.75,51.91,424000.0],["2013-01-16",51.9,52.09,51.52,51.64,486400.0],["2013-01-17",52.11,53.15,51.38,52.2,501500.0],["2013-01-18",52.42,52.42,51.82,52.11,511100.0],["2013-01-22",52.0,53.54,52.0,53.45,413600.0],["2013-01-23",53.29,53.5,52.57,52.73,438500.0],["2013-01-24",52.73,53.58,52.73,53.17,320100.0],["2013-01-25",53.41,53.65,53.12,53.51,241600.0],["2013-01-28",53.5,53.6,52.38,52.81,338900.0],["2013-01-29",53.07,53.48,52.77,53.28,425500.0],["2013-01-30",53.34,53.83,53.21,53.49,473300.0],["2013-01-31",53.5,54.2,53.5,53.89,648600.0],["2013-02-01",54.04,54.77,53.5,53.79,417700.0],["2013-02-04",54.1,54.92,53.32,53.4,1186400.0],["2013-02-05",53.99,55.18,53.73,54.8,1034900.0],["2013-02-06",54.69,55.28,54.44,54.56,401000.0],["2013-02-07",54.43,54.72,53.43,53.61,415000.0],["2013-02-08",53.8,54.08,53.51,53.76,536200.0],["2013-02-11",53.89,54.09,53.16,53.41,375200.0],["2013-02-12",53.18,53.98,53.18,53.81,349300.0],["2013-02-13",53.91,54.01,52.98,53.81,336300.0],["2013-02-14",56.0,58.11,55.52,56.1,1994300.0],["2013-02-15",56.41,57.68,56.04,56.7,687600.0],["2013-02-19",56.8,57.07,56.09,56.86,612000.0],["2013-02-20",56.81,57.36,56.24,56.27,636900.0],["2013-02-21",56.3,57.33,55.89,56.95,726600.0],["2013-02-22",57.05,57.85,56.73,57.75,417600.0],["2013-02-25",58.12,58.51,57.62,57.66,866300.0],["2013-02-26",58.04,58.5,56.8,58.2,820800.0],["2013-02-27",58.21,59.57,58.03,59.19,522500.0],["2013-02-28",59.04,60.26,59.04,59.81,770100.0],["2013-03-01",59.67,60.95,59.15,60.81,969200.0],["2013-03-04",60.93,60.98,60.15,60.92,643100.0],["2013-03-05",61.15,61.54,60.92,61.4,1437100.0],["2013-03-06",61.82,61.93,61.09,61.33,1169000.0],["2013-03-07",61.44,61.87,61.01,61.33,544900.0],["2013-03-08",61.61,62.1,61.0,61.73,1299300.0],["2013-03-11",61.75,62.24,61.49,62.09,648200.0],["2013-03-12",62.08,62.61,61.74,62.49,967400.0],["2013-03-13",62.7,62.82,61.8,62.04,1276800.0],["2013-03-14",62.1,62.35,61.65,61.9,981500.0],["2013-03-15",61.94,62.27,61.02,61.06,1183700.0],["2013-03-18",60.95,62.46,60.46,61.87,657200.0],["2013-03-19",62.0,62.45,61.85,62.24,639200.0],["2013-03-20",62.43,63.11,62.35,62.57,488100.0],["2013-03-21",62.41,62.71,60.91,60.99,954100.0],["2013-03-22",61.02,61.44,60.55,60.95,827500.0],["2013-03-25",58.43,60.21,56.85,59.62,3407100.0],["2013-03-26",59.92,60.56,59.59,60.39,657900.0],["2013-03-27",60.1,61.48,59.99,61.2,706700.0],["2013-03-28",61.12,61.69,60.62,60.87,414700.0],["2013-04-01",60.87,61.31,59.94,60.04,669800.0],["2013-04-02",60.34,60.46,59.94,60.09,645000.0],["2013-04-03",60.3,60.3,59.34,59.89,843900.0],["2013-04-04",60.09,60.09,59.58,60.01,566400.0],["2013-04-05",59.32,60.03,59.02,60.01,688900.0],["2013-04-08",60.22,60.45,59.58,59.88,542600.0],["2013-04-09",60.08,60.12,59.52,59.64,919400.0],["2013-04-10",60.19,61.62,59.87,61.26,817600.0],["2013-04-11",61.2,61.77,61.0,61.55,594000.0],["2013-04-12",61.45,61.71,60.68,61.67,429200.0],["2013-04-15",61.42,61.61,59.97,60.24,627800.0],["2013-04-16",60.76,61.12,60.28,61.08,473000.0],["2013-04-17",60.83,60.93,59.5,60.5,816600.0],["2013-04-18",60.69,60.69,59.32,59.67,655300.0],["2013-04-19",59.87,60.42,59.44,60.26,615700.0],["2013-04-22",60.39,61.43,59.59,61.16,594400.0],["2013-04-23",61.7,62.46,61.15,61.66,771200.0],["2013-04-24",61.78,64.0,61.26,63.22,1341500.0],["2013-04-25",59.05,61.86,59.05,61.67,1966500.0],["2013-04-26",60.83,63.29,60.83,62.2,913300.0],["2013-04-29",62.55,65.42,62.29,64.98,1262900.0],["2013-04-30",65.04,68.25,64.98,66.78,1736700.0],["2013-05-01",66.78,67.0,65.79,66.68,998800.0],["2013-05-02",66.75,67.46,66.52,67.17,568000.0],["2013-05-03",67.66,67.75,65.65,65.81,878100.0],["2013-05-06",65.98,66.2,65.29,65.85,555800.0],["2013-05-07",65.83,65.87,65.24,65.43,768200.0],["2013-05-08",65.47,65.9,65.15,65.4,609500.0],["2013-05-09",65.15,65.35,64.37,65.1,353600.0],["2013-05-10",65.24,66.92,65.15,66.58,939500.0],["2013-05-13",66.51,68.05,66.35,67.5,575600.0],["2013-05-14",67.65,68.38,67.5,68.25,731900.0],["2013-05-15",68.4,68.91,67.43,67.86,560300.0],["2013-05-16",67.87,69.17,67.15,68.48,920500.0],["2013-05-17",68.63,69.21,67.71,69.17,515100.0],["2013-05-20",68.67,69.26,68.06,68.11,382300.0],["2013-05-21",68.38,68.86,67.38,68.47,801300.0],["2013-05-22",68.49,69.65,67.13,67.82,581500.0],["2013-05-23",67.47,67.79,66.75,67.61,552400.0],["2013-05-24",67.58,67.58,65.25,66.35,794100.0],["2013-05-28",66.77,67.34,66.54,67.19,606000.0],["2013-05-29",66.71,67.75,66.13,67.0,538200.0],["2013-05-30",67.28,69.49,67.1,69.31,548900.0],["2013-05-31",68.97,69.13,66.46,66.49,495500.0],["2013-06-03",67.06,67.15,64.53,66.4,884600.0],["2013-06-04",66.3,66.73,64.68,65.22,509800.0],["2013-06-05",65.01,65.67,63.16,63.5,693300.0],["2013-06-06",63.48,64.89,63.25,64.84,587400.0],["2013-06-07",65.05,67.12,65.05,67.0,445100.0],["2013-06-10",67.31,67.46,65.41,66.37,329700.0],["2013-06-11",65.71,67.26,65.19,66.82,435800.0],["2013-06-12",67.52,67.84,66.24,66.34,422400.0],["2013-06-13",65.81,66.48,65.21,65.87,517600.0],["2013-06-14",65.95,65.95,64.68,65.42,270100.0],["2013-06-17",65.99,66.06,64.42,64.76,409100.0],["2013-06-18",64.8,65.88,64.41,65.67,265600.0],["2013-06-19",65.75,65.97,64.68,64.99,442500.0],["2013-06-20",64.5,64.85,62.86,63.22,458800.0],["2013-06-21",63.38,64.55,62.78,63.34,818300.0],["2013-06-24",63.01,63.03,61.23,61.58,623600.0],["2013-06-25",62.25,62.4,61.58,62.26,503900.0],["2013-06-26",62.83,64.55,62.04,63.9,941600.0],["2013-06-27",64.58,64.91,64.04,64.44,528900.0],["2013-06-28",64.24,66.82,64.0,65.82,929000.0],["2013-07-01",66.51,69.49,66.23,67.63,821800.0],["2013-07-02",67.8,68.3,66.58,66.66,624600.0],["2013-07-03",66.53,66.84,66.01,66.1,494700.0],["2013-07-05",66.33,67.97,66.33,67.21,340200.0],["2013-07-08",67.58,68.24,67.26,68.14,467700.0],["2013-07-09",68.58,68.93,67.18,67.96,442800.0],["2013-07-10",67.72,68.22,67.45,67.84,506900.0],["2013-07-11",68.85,69.0,67.22,68.11,969800.0],["2013-07-12",67.97,69.68,67.36,69.08,1187600.0],["2013-07-15",69.37,69.68,68.14,69.2,891600.0],["2013-07-16",69.4,69.4,67.44,67.96,591900.0],["2013-07-17",68.3,68.94,67.03,68.28,869600.0],["2013-07-18",68.51,70.0,68.18,69.85,403700.0],["2013-07-19",69.43,71.15,69.22,70.0,567000.0],["2013-07-22",70.09,71.75,70.09,71.22,494100.0],["2013-07-23",71.3,71.38,70.25,70.79,435600.0],["2013-07-24",71.25,71.53,70.29,70.61,324100.0],["2013-07-25",73.85,74.46,70.19,71.83,905100.0],["2013-07-26",71.5,72.67,71.12,72.5,340300.0],["2013-07-29",72.5,72.89,71.57,72.63,397200.0],["2013-07-30",72.99,74.64,72.7,73.75,964200.0],["2013-07-31",73.9,75.37,73.34,74.93,783900.0],["2013-08-01",75.71,76.47,74.64,75.87,832700.0],["2013-08-02",75.87,76.75,75.18,76.69,428000.0],["2013-08-05",76.93,76.95,75.01,75.14,561700.0],["2013-08-06",74.91,75.18,73.34,73.84,689900.0],["2013-08-07",73.61,74.19,73.13,73.46,375100.0],["2013-08-08",74.14,74.14,72.87,73.27,242000.0],["2013-08-09",73.27,74.17,73.07,73.75,171400.0],["2013-08-12",73.66,73.75,72.91,73.56,190100.0],["2013-08-13",74.0,74.31,73.33,73.76,332300.0],["2013-08-14",73.9,74.08,72.78,72.8,722000.0],["2013-08-15",72.2,72.28,70.74,71.14,445000.0],["2013-08-16",71.06,72.38,70.58,71.21,350300.0],["2013-08-19",70.93,72.36,70.73,70.74,239200.0],["2013-08-20",70.62,72.58,70.62,72.08,303200.0],["2013-08-21",71.59,72.85,71.2,71.92,271700.0],["2013-08-22",72.05,73.03,71.79,72.61,296400.0],["2013-08-23",72.85,73.44,71.49,71.66,237200.0],["2013-08-26",72.04,73.85,71.66,73.38,229500.0],["2013-08-27",72.56,72.98,70.85,71.29,274300.0],["2013-08-28",71.33,72.38,70.34,72.2,421300.0],["2013-08-29",72.29,73.81,71.66,73.12,276900.0],["2013-08-30",73.27,73.27,70.68,70.91,260100.0],["2013-09-03",71.87,72.64,70.95,72.03,449600.0],["2013-09-04",72.38,73.65,72.03,73.5,436500.0],["2013-09-05",73.11,74.52,72.85,74.17,272600.0],["2013-09-06",74.29,74.29,72.28,73.67,316400.0],["2013-09-09",73.47,75.79,73.36,75.74,385900.0],["2013-09-10",76.61,77.17,75.23,77.14,662200.0],["2013-09-11",77.18,78.38,76.23,77.35,544700.0],["2013-09-12",77.36,77.92,76.18,77.15,318500.0],["2013-09-13",77.78,77.95,76.87,77.59,240900.0],["2013-09-16",78.71,79.19,77.68,78.98,243900.0],["2013-09-17",79.16,79.95,78.54,79.58,316100.0],["2013-09-18",79.54,79.54,78.03,79.31,230200.0],["2013-09-19",79.67,79.89,77.76,78.67,250700.0],["2013-09-20",79.0,79.47,77.77,77.86,432300.0],["2013-09-23",78.04,78.36,77.04,77.4,297400.0],["2013-09-24",77.4,77.81,76.2,77.16,229000.0],["2013-09-25",77.5,77.79,76.02,77.22,394000.0],["2013-09-26",77.58,79.16,77.14,78.96,327800.0],["2013-09-27",78.71,79.9,77.95,78.72,279500.0],["2013-09-30",77.78,79.02,77.22,78.85,443400.0],["2013-10-01",79.0,82.36,78.4,82.28,1479600.0],["2013-10-02",82.01,83.74,81.51,83.67,727500.0],["2013-10-03",83.15,85.27,83.15,84.67,1143900.0],["2013-10-04",85.06,85.92,84.37,85.48,547700.0],["2013-10-07",84.25,85.57,83.52,85.08,491100.0],["2013-10-08",85.4,85.65,81.18,81.47,946500.0],["2013-10-09",81.29,82.1,78.14,80.03,702100.0],["2013-10-10",81.47,83.54,81.02,81.48,594100.0],["2013-10-11",81.36,82.56,80.95,81.79,653200.0],["2013-10-14",81.55,82.4,80.79,81.9,336500.0],["2013-10-15",81.8,82.14,80.48,80.69,306700.0],["2013-10-16",81.56,81.99,80.97,81.74,562100.0],["2013-10-17",81.01,82.64,80.51,82.01,468500.0],["2013-10-18",82.68,82.99,81.15,82.47,449900.0],["2013-10-21",82.78,83.25,80.77,81.12,577400.0],["2013-10-22",81.74,83.22,81.26,82.6,418600.0],["2013-10-23",82.5,83.47,82.0,82.83,554800.0],["2013-10-24",83.31,84.35,83.02,83.48,446100.0],["2013-10-25",83.87,83.96,81.6,82.65,364500.0],["2013-10-28",82.36,83.6,81.83,83.39,417600.0],["2013-10-29",85.06,87.5,83.65,86.5,1053900.0],["2013-10-30",87.27,87.45,85.31,86.58,720400.0],["2013-10-31",86.52,89.08,86.25,88.52,933200.0],["2013-11-01",88.79,90.44,88.02,90.34,781200.0],["2013-11-04",90.25,90.73,89.22,89.71,388200.0],["2013-11-05",89.15,90.47,88.05,90.11,666800.0],["2013-11-06",89.83,90.8,88.43,89.93,692900.0],["2013-11-07",90.48,91.2,87.53,87.63,645900.0],["2013-11-08",87.92,91.97,87.92,90.46,566100.0],["2013-11-11",90.3,92.12,89.71,91.86,665500.0],["2013-11-12",92.23,93.39,91.13,93.21,533300.0],["2013-11-13",92.82,93.66,91.02,91.65,465900.0],["2013-11-14",92.0,93.52,91.48,93.06,505000.0],["2013-11-15",93.21,94.17,92.08,94.0,320800.0],["2013-11-18",93.98,94.22,91.02,91.37,408100.0],["2013-11-19",91.27,93.22,90.87,92.57,452800.0],["2013-11-20",92.78,93.16,91.08,91.64,277100.0],["2013-11-21",92.12,93.0,91.33,92.6,697600.0],["2013-11-22",93.06,94.04,92.76,93.34,275700.0],["2013-11-25",93.5,94.38,92.66,92.95,382900.0],["2013-11-26",92.93,93.24,91.86,92.33,405300.0],["2013-11-27",92.67,93.47,90.97,91.54,672700.0],["2013-11-29",91.55,92.9,91.12,92.31,241800.0],["2013-12-02",92.82,95.1,91.92,94.95,645200.0],["2013-12-03",95.0,95.23,92.74,93.47,850600.0],["2013-12-04",92.83,93.18,90.6,90.72,1108400.0],["2013-12-05",90.74,90.74,88.63,89.24,946600.0],["2013-12-06",89.98,91.11,88.93,90.97,596000.0],["2013-12-09",89.73,91.37,89.28,90.46,444300.0],["2013-12-10",90.43,92.5,89.72,91.77,783500.0],["2013-12-11",91.81,91.95,89.72,89.96,625600.0],["2013-12-12",89.8,91.12,89.27,90.65,438000.0],["2013-12-13",91.19,91.27,87.99,88.19,545300.0],["2013-12-16",88.32,90.19,88.05,88.44,417800.0],["2013-12-17",88.5,88.5,85.73,85.89,647500.0],["2013-12-18",86.19,88.89,85.4,88.59,580700.0],["2013-12-19",88.58,88.58,85.76,86.76,453800.0],["2013-12-20",87.03,88.1,85.76,87.84,918900.0],["2013-12-23",104.64,115.48,103.08,114.51,4882500.0],["2013-12-24",114.35,116.65,112.52,112.85,1041300.0],["2013-12-26",112.56,114.06,111.27,111.99,831600.0],["2013-12-27",111.99,115.0,111.93,113.57,661600.0],["2013-12-30",113.45,114.47,111.02,112.33,453900.0],["2013-12-31",113.78,114.7,111.91,113.08,511800.0],["2014-01-02",112.79,112.97,109.7,110.9,608400.0],["2014-01-03",111.25,111.79,109.86,111.31,569100.0],["2014-01-06",111.92,112.75,110.11,111.38,807600.0],["2014-01-07",112.3,112.62,109.1,110.43,693300.0],["2014-01-08",110.15,110.27,108.96,109.7,751600.0],["2014-01-09",110.0,110.97,107.21,108.74,710200.0],["2014-01-10",109.66,111.08,108.26,110.99,788100.0],["2014-01-13",110.9,113.75,106.56,108.25,922200.0],["2014-01-14",108.88,111.51,107.63,110.85,1033000.0],["2014-01-15",111.09,112.54,109.53,110.49,476400.0],["2014-01-16",109.91,113.83,109.56,113.32,869100.0],["2014-01-17",113.47,113.47,110.57,110.92,534400.0],["2014-01-21",112.52,113.78,111.13,113.39,645700.0],["2014-01-22",114.11,115.0,112.45,113.36,410400.0],["2014-01-23",113.38,114.2,111.29,112.89,462600.0],["2014-01-24",111.76,111.76,107.06,107.54,580000.0],["2014-01-27",107.66,107.66,102.83,105.71,625400.0],["2014-01-28",106.04,108.21,104.5,107.56,415000.0],["2014-01-29",107.28,107.81,104.92,105.63,415500.0],["2014-01-30",107.17,107.51,105.04,106.32,475100.0],["2014-01-31",104.97,104.97,102.32,102.62,674000.0],["2014-02-03",102.46,102.62,96.81,97.15,1300800.0],["2014-02-04",97.26,99.86,97.0,97.54,1213100.0],["2014-02-05",96.89,98.1,95.02,96.04,1257200.0],["2014-02-06",96.34,97.86,95.57,97.21,664500.0],["2014-02-07",96.61,99.24,96.59,97.66,1439100.0],["2014-02-10",97.52,98.36,96.77,97.94,1339900.0],["2014-02-11",97.86,100.35,97.57,99.43,964000.0],["2014-02-12",99.71,101.21,99.54,99.76,996600.0],["2014-02-13",99.28,101.29,99.09,100.94,666600.0],["2014-02-14",100.1,101.22,99.15,100.67,431400.0],["2014-02-18",101.68,103.55,100.81,102.91,549100.0],["2014-02-19",102.88,103.92,101.81,102.26,658900.0],["2014-02-20",102.49,106.01,101.71,105.63,675400.0],["2014-02-21",105.65,106.96,103.2,103.34,615900.0],["2014-02-24",104.31,105.95,103.88,104.53,861900.0],["2014-02-25",105.21,106.89,99.16,100.5,1165000.0],["2014-02-26",100.49,101.14,98.65,100.25,921400.0],["2014-02-27",99.66,102.69,99.46,102.25,558200.0],["2014-02-28",102.5,103.73,100.92,101.42,1122000.0],["2014-03-03",99.87,102.68,99.4,100.37,731600.0],["2014-03-04",101.63,103.57,101.08,103.14,966600.0],["2014-03-05",102.81,104.99,101.81,101.91,636400.0],["2014-03-06",101.39,103.78,98.88,99.07,754400.0],["2014-03-07",99.75,101.24,97.42,100.96,1155000.0],["2014-03-10",101.52,101.56,99.32,100.31,654200.0],["2014-03-11",99.99,100.1,93.0,95.32,1729100.0],["2014-03-12",94.88,95.58,93.24,95.44,669200.0],["2014-03-13",96.44,96.74,93.59,94.94,650400.0],["2014-03-14",94.52,96.02,93.58,94.96,823900.0],["2014-03-17",95.26,97.35,94.46,95.85,582000.0],["2014-03-18",96.19,99.59,95.86,98.46,580100.0],["2014-03-19",98.51,98.82,96.65,96.73,415000.0],["2014-03-20",96.04,97.32,95.71,96.11,344800.0],["2014-03-21",96.66,96.66,92.0,94.75,1107800.0],["2014-03-24",94.75,94.86,90.25,94.11,818300.0],["2014-03-25",94.47,98.6,93.49,94.49,785300.0],["2014-03-26",95.56,98.62,93.54,93.62,666900.0],["2014-03-27",93.51,95.57,91.34,93.86,1062200.0],["2014-03-28",93.8,95.63,90.25,90.67,786700.0],["2014-03-31",87.94,94.3,87.94,94.03,855600.0],["2014-04-01",95.13,97.92,95.0,97.78,820200.0],["2014-04-02",97.78,99.11,95.22,96.57,837800.0],["2014-04-03",95.84,96.2,92.33,93.22,1004400.0],["2014-04-04",93.86,94.5,89.79,90.94,817300.0],["2014-04-07",90.6,95.28,89.09,93.35,1401500.0],["2014-04-08",93.35,95.03,92.01,94.41,989400.0],["2014-04-09",94.55,98.45,93.93,98.08,827700.0],["2014-04-10",98.05,98.05,94.57,96.15,1527000.0],["2014-04-11",95.11,97.74,92.68,92.78,1354800.0],["2014-04-14",93.66,96.22,92.98,94.77,920000.0],["2014-04-15",95.11,96.67,91.61,96.11,1476200.0],["2014-04-16",97.29,98.9,95.95,98.22,968800.0],["2014-04-17",98.0,99.98,95.98,96.2,815200.0],["2014-04-21",96.4,96.84,94.51,96.19,608500.0],["2014-04-22",96.0,97.39,94.99,95.93,1061300.0],["2014-04-23",96.01,96.66,93.62,93.63,749500.0],["2014-04-24",94.51,94.68,91.02,93.5,1077300.0],["2014-04-25",93.05,94.6,90.85,90.87,544100.0],["2014-04-28",91.52,93.76,88.91,89.0,1186600.0],["2014-04-29",91.68,96.24,89.58,94.46,1535500.0],["2014-04-30",94.89,100.6,91.26,100.01,1510100.0],["2014-05-01",100.58,103.61,98.42,102.2,1339100.0],["2014-05-02",102.0,104.83,100.55,104.22,1077400.0],["2014-05-05",103.3,106.7,102.14,106.56,994900.0],["2014-05-06",106.0,107.98,104.88,106.95,1198900.0],["2014-05-07",107.14,107.98,105.42,107.81,939600.0],["2014-05-08",107.1,109.24,104.5,105.36,975100.0],["2014-05-09",105.48,107.13,104.39,106.5,637500.0],["2014-05-12",106.67,107.81,105.93,106.41,706700.0],["2014-05-13",107.66,107.93,103.72,103.98,986400.0],["2014-05-14",103.78,104.6,101.59,103.1,511100.0],["2014-05-15",102.97,103.41,100.26,101.49,503600.0],["2014-05-16",101.46,101.66,99.77,100.64,482000.0],["2014-05-19",100.41,101.8,100.02,101.64,688500.0],["2014-05-20",101.56,102.31,98.07,98.61,596900.0],["2014-05-21",99.15,99.59,97.94,99.18,392600.0],["2014-05-22",99.42,102.38,99.1,100.95,592600.0],["2014-05-23",100.6,101.5,98.87,99.38,388600.0],["2014-05-27",100.0,100.38,98.11,98.5,586700.0],["2014-05-28",98.2,99.1,94.78,94.85,873800.0],["2014-05-29",94.86,96.51,94.65,95.74,895900.0],["2014-05-30",95.84,96.22,95.18,95.74,697500.0],["2014-06-02",96.21,96.73,94.73,95.58,573700.0],["2014-06-03",95.25,95.69,94.57,95.62,540700.0],["2014-06-04",95.21,96.93,94.98,96.7,417700.0],["2014-06-05",96.99,97.56,95.43,96.98,343000.0],["2014-06-06",97.01,98.0,95.59,96.32,398500.0],["2014-06-09",96.27,97.67,95.58,96.77,356600.0],["2014-06-10",96.5,97.56,94.8,96.35,493900.0],["2014-06-11",95.67,98.63,95.42,98.37,518500.0],["2014-06-12",98.24,99.36,96.9,97.39,394700.0],["2014-06-13",97.25,98.04,89.46,89.63,1697500.0],["2014-06-16",89.66,99.37,89.24,90.45,2030800.0],["2014-06-17",90.11,90.55,86.07,86.3,1862000.0],["2014-06-18",86.89,87.44,84.94,86.14,1393800.0],["2014-06-19",84.97,87.04,84.63,87.02,764300.0],["2014-06-20",87.43,89.27,86.43,87.46,1187100.0],["2014-06-23",87.8,89.99,86.68,87.72,478500.0],["2014-06-24",87.41,90.3,87.41,87.74,746900.0],["2014-06-25",87.45,88.41,86.94,88.0,485200.0],["2014-06-26",88.19,88.76,86.13,88.03,290500.0],["2014-06-27",91.3,91.3,88.05,89.45,804000.0],["2014-06-30",89.62,90.84,88.42,88.49,587200.0],["2014-07-01",89.11,92.24,89.11,91.48,623900.0],["2014-07-02",91.65,93.04,90.86,91.4,671100.0],["2014-07-03",91.62,92.29,90.53,90.58,583800.0],["2014-07-07",90.55,91.79,89.76,90.16,1082700.0],["2014-07-08",90.36,93.66,89.2,92.98,1005300.0],["2014-07-09",92.94,93.57,91.0,93.16,854900.0],["2014-07-10",92.46,93.8,91.14,92.95,486900.0],["2014-07-11",93.09,93.82,91.86,93.26,324300.0],["2014-07-14",94.0,94.0,92.26,93.13,551000.0],["2014-07-15",92.45,94.4,91.19,91.43,995800.0],["2014-07-16",92.14,92.33,90.19,90.68,537700.0],["2014-07-17",90.45,91.35,89.36,89.74,519700.0],["2014-07-18",89.81,91.63,89.81,91.52,883600.0],["2014-07-21",90.98,92.19,89.6,91.97,547800.0],["2014-07-22",92.56,93.98,91.93,93.25,437800.0],["2014-07-23",93.83,95.73,92.51,93.78,407700.0],["2014-07-24",93.78,94.67,92.15,92.33,412600.0],["2014-07-25",91.77,92.22,90.42,91.59,381500.0],["2014-07-28",92.0,92.03,89.92,90.85,325900.0],["2014-07-29",95.0,102.27,94.0,98.21,1665000.0],["2014-07-30",99.47,101.82,92.83,93.29,1230400.0],["2014-07-31",92.72,93.24,89.36,90.94,733700.0],["2014-08-01",90.64,90.93,88.51,89.51,710100.0],["2014-08-04",89.78,90.79,88.7,90.0,625900.0],["2014-08-05",89.44,90.8,89.08,90.11,459600.0],["2014-08-06",89.76,90.84,88.06,88.65,588100.0],["2014-08-07",88.55,89.24,86.04,86.44,561000.0],["2014-08-08",86.18,89.06,86.05,88.74,401100.0],["2014-08-11",89.62,89.62,87.12,87.4,492500.0],["2014-08-12",87.39,88.59,86.77,88.5,481500.0],["2014-08-13",88.68,89.18,86.82,87.9,456600.0],["2014-08-14",88.26,89.84,87.64,89.76,350000.0],["2014-08-15",90.08,91.99,89.85,91.79,571300.0],["2014-08-18",92.74,93.33,91.92,92.81,446500.0],["2014-08-19",93.0,94.01,92.68,93.31,476900.0],["2014-08-20",93.33,93.57,92.6,93.27,440400.0],["2014-08-21",93.56,93.94,92.49,93.75,461200.0],["2014-08-22",93.98,94.69,93.16,94.13,362900.0],["2014-08-25",94.55,96.2,93.97,94.77,344500.0],["2014-08-26",95.19,95.55,93.62,94.51,408400.0],["2014-08-27",94.68,94.94,92.26,92.86,634600.0],["2014-08-28",92.89,93.51,91.42,91.69,487600.0],["2014-08-29",90.4,118.76,90.4,117.83,6442600.0],["2014-09-02",115.74,119.06,113.13,115.22,1595700.0],["2014-09-03",115.51,115.7,112.05,113.6,1229000.0],["2014-09-04",114.1,114.23,111.85,112.38,546700.0],["2014-09-05",112.32,112.64,110.12,112.16,800000.0],["2014-09-08",111.62,115.63,111.28,114.93,897100.0],["2014-09-09",114.45,121.88,114.37,117.34,2371900.0],["2014-09-10",117.55,122.13,116.09,121.88,1407400.0],["2014-09-11",121.16,122.61,119.45,122.38,866700.0],["2014-09-12",121.3,125.33,121.3,124.84,1077100.0],["2014-09-15",124.53,126.97,122.42,126.5,1263600.0],["2014-09-16",126.45,127.32,124.87,127.01,874000.0],["2014-09-17",126.72,130.44,126.72,129.19,1063300.0],["2014-09-18",129.43,131.28,125.64,130.93,757100.0],["2014-09-19",130.62,131.97,128.23,130.12,1625500.0],["2014-09-22",130.14,134.19,128.34,133.68,1466500.0],["2014-09-23",132.8,134.23,130.12,131.02,984600.0],["2014-09-24",131.7,136.93,130.59,136.16,1035700.0],["2014-09-25",134.47,135.94,132.21,135.0,1132900.0],["2014-09-26",135.19,136.47,133.48,135.74,651700.0],["2014-09-29",134.33,135.69,131.84,132.71,922000.0],["2014-09-30",132.38,134.99,128.53,128.65,1093400.0],["2014-10-01",129.04,131.49,126.68,130.44,1589900.0],["2014-10-02",130.54,131.86,125.85,129.46,990500.0],["2014-10-03",130.1,131.69,128.59,129.41,1354700.0],["2014-10-06",130.12,131.64,127.42,128.1,946200.0],["2014-10-07",127.06,132.13,125.17,130.14,1116000.0],["2014-10-08",130.52,132.96,129.07,132.0,980100.0],["2014-10-09",131.48,132.21,127.75,128.55,888500.0],["2014-10-10",128.29,130.77,125.87,125.98,837500.0],["2014-10-13",126.0,127.72,121.78,122.25,859000.0],["2014-10-14",123.08,125.84,118.47,122.11,1164300.0],["2014-10-15",120.08,125.7,119.25,124.04,964900.0],["2014-10-16",122.23,125.64,119.77,124.38,775400.0],["2014-10-17",125.05,127.04,123.74,124.66,1106200.0],["2014-10-20",124.28,126.57,123.04,126.46,603400.0],["2014-10-21",127.21,128.69,124.79,127.61,752300.0],["2014-10-22",127.91,131.44,126.98,129.0,703000.0],["2014-10-23",130.91,132.0,127.76,128.78,639200.0],["2014-10-24",128.93,132.81,128.76,132.35,460100.0],["2014-10-27",131.86,133.67,130.27,133.15,726800.0],["2014-10-28",126.9,131.0,121.16,130.49,2065200.0],["2014-10-29",131.0,133.67,129.28,130.6,696700.0],["2014-10-30",130.17,131.84,129.16,130.43,814500.0],["2014-10-31",133.22,133.66,130.26,130.97,766200.0],["2014-11-03",129.81,130.72,125.02,130.42,1398100.0],["2014-11-04",130.23,130.27,124.55,124.81,858600.0],["2014-11-05",126.76,127.02,123.12,123.21,911300.0],["2014-11-06",122.89,125.8,122.89,125.33,762600.0],["2014-11-07",125.64,125.71,123.51,124.21,1323800.0],["2014-11-10",124.88,126.06,124.42,125.17,531000.0],["2014-11-11",125.47,126.54,123.55,123.75,544400.0],["2014-11-12",123.61,123.7,122.02,122.57,634500.0],["2014-11-13",122.56,125.63,122.56,125.43,447400.0],["2014-11-14",125.51,126.16,123.06,125.43,417700.0],["2014-11-17",125.27,126.99,123.52,125.65,571200.0],["2014-11-18",125.16,128.27,124.35,128.21,539000.0],["2014-11-19",128.55,129.83,126.6,128.0,617400.0],["2014-11-20",127.48,129.85,126.11,129.22,443500.0],["2014-11-21",130.85,131.86,129.11,129.47,619500.0],["2014-11-24",129.94,132.07,129.6,131.21,601900.0],["2014-11-25",131.12,132.5,128.71,131.3,393500.0],["2014-11-26",130.68,131.53,129.09,131.22,250400.0],["2014-11-28",131.45,134.73,130.56,132.57,261800.0],["2014-12-01",132.75,135.19,131.09,131.68,394000.0],["2014-12-02",131.99,134.18,131.66,133.63,442400.0],["2014-12-03",134.41,135.07,131.62,132.35,426800.0],["2014-12-04",132.47,133.3,128.79,129.05,417600.0],["2014-12-05",129.84,130.83,127.64,128.5,573100.0],["2014-12-08",128.4,134.65,127.14,133.8,630200.0],["2014-12-09",131.24,135.99,130.06,134.8,572600.0],["2014-12-10",135.21,137.84,130.34,131.42,652800.0],["2014-12-11",128.56,133.81,127.0,131.23,668100.0],["2014-12-12",129.06,131.9,128.92,129.37,605700.0],["2014-12-15",130.76,132.31,128.03,128.85,526000.0],["2014-12-16",128.13,128.79,125.96,126.04,656700.0],["2014-12-17",125.94,128.01,124.02,127.5,822300.0],["2014-12-18",129.31,133.35,127.6,131.11,610400.0],["2014-12-19",131.41,134.49,129.86,133.56,1013900.0],["2014-12-22",133.32,134.49,131.51,133.82,771800.0],["2014-12-23",135.42,135.42,126.69,127.82,680400.0],["2014-12-24",127.31,131.41,124.66,130.22,172000.0],["2014-12-26",131.25,132.92,130.22,131.95,223000.0],["2014-12-29",132.4,134.37,130.28,132.05,300600.0],["2014-12-30",132.22,132.97,129.84,130.8,342400.0],["2014-12-31",131.63,133.61,129.25,129.49,295700.0],["2015-01-02",129.5,130.13,125.0,127.73,603700.0],["2015-01-05",126.84,128.93,125.41,126.83,498100.0],["2015-01-06",127.11,130.35,124.26,124.93,937100.0],["2015-01-07",125.53,128.42,124.21,125.8,690100.0],["2015-01-08",126.87,129.65,126.63,128.13,476300.0],["2015-01-09",128.88,130.23,127.03,129.0,461900.0],["2015-01-12",129.78,133.09,129.04,132.29,596200.0],["2015-01-13",133.92,136.89,132.73,134.71,787500.0],["2015-01-14",133.92,136.21,133.34,135.85,718800.0],["2015-01-15",136.0,139.24,135.54,137.84,743300.0],["2015-01-16",137.8,141.31,137.4,141.09,776100.0],["2015-01-20",141.78,148.19,140.93,146.48,876100.0],["2015-01-21",145.65,149.02,145.26,146.7,641800.0],["2015-01-22",146.97,148.44,143.54,147.41,543000.0],["2015-01-23",147.39,148.97,144.81,145.3,396600.0],["2015-01-26",144.7,147.25,143.35,146.46,422900.0],["2015-01-27",145.36,148.8,145.36,147.19,270400.0],["2015-01-28",148.06,148.68,143.76,144.11,594000.0],["2015-01-29",144.66,145.47,142.09,142.57,510600.0],["2015-01-30",141.79,144.27,140.15,141.13,581900.0],["2015-02-02",141.98,144.17,138.32,141.96,491400.0],["2015-02-03",142.19,143.77,137.87,141.99,388000.0],["2015-02-04",140.34,141.77,137.67,140.55,357400.0],["2015-02-05",140.25,143.0,140.15,141.92,258700.0],["2015-02-06",141.82,144.5,141.22,141.91,329400.0],["2015-02-09",141.58,144.55,140.57,142.6,450300.0],["2015-02-10",143.29,147.46,142.2,146.68,512300.0],["2015-02-11",146.12,149.42,145.55,146.82,290900.0],["2015-02-12",146.59,147.88,144.6,147.52,357000.0],["2015-02-13",148.08,151.25,146.02,151.11,469800.0],["2015-02-17",150.49,155.44,149.22,155.14,675000.0],["2015-02-18",155.62,156.38,153.65,155.6,331400.0],["2015-02-19",155.79,157.06,154.25,155.72,359000.0],["2015-02-20",155.85,156.98,154.59,156.01,419100.0],["2015-02-23",157.01,160.39,151.91,154.35,988100.0],["2015-02-24",157.37,157.37,148.04,155.16,1103600.0],["2015-02-25",156.14,164.38,152.44,157.92,1061800.0],["2015-02-26",158.39,158.89,153.62,155.58,712900.0],["2015-02-27",154.8,156.45,152.08,155.05,441700.0],["2015-03-02",154.75,156.23,153.98,155.42,497200.0],["2015-03-03",155.31,158.11,154.0,157.74,573200.0],["2015-03-04",157.02,159.55,155.38,157.33,602200.0],["2015-03-05",157.36,163.12,156.2,161.36,717500.0],["2015-03-06",160.41,162.21,158.09,160.65,627600.0],["2015-03-09",161.26,162.16,157.87,160.44,470100.0],["2015-03-10",159.24,164.82,156.85,163.84,878800.0],["2015-03-11",165.0,165.0,159.69,162.87,719100.0],["2015-03-12",165.01,165.62,162.37,163.3,380500.0],["2015-03-13",162.22,165.0,161.33,163.3,475500.0],["2015-03-16",164.39,176.65,163.91,176.48,1093100.0],["2015-03-17",174.93,181.61,174.93,177.34,1000600.0],["2015-03-18",176.68,178.21,172.13,174.34,629400.0],["2015-03-19",174.31,177.18,172.8,175.82,565200.0],["2015-03-20",176.15,178.85,172.2,178.49,1099900.0],["2015-03-23",178.0,179.3,172.38,178.73,674500.0],["2015-03-24",178.13,180.98,176.95,179.51,644700.0],["2015-03-25",180.24,181.57,166.62,167.85,1308600.0],["2015-03-26",166.48,169.65,163.57,167.52,812300.0],["2015-03-27",167.75,173.79,167.58,172.96,512400.0],["2015-03-30",174.9,179.29,174.61,176.81,652600.0],["2015-03-31",175.58,177.85,171.5,172.44,1060400.0],["2015-04-01",172.96,176.5,169.1,174.41,826600.0],["2015-04-02",173.7,176.13,172.75,174.73,576400.0],["2015-04-06",174.36,177.38,173.25,176.89,819500.0],["2015-04-07",177.77,182.93,177.3,179.34,554900.0],["2015-04-08",179.98,183.58,179.01,183.49,641600.0],["2015-04-09",183.04,187.13,181.57,184.84,448200.0],["2015-04-10",185.98,188.35,183.91,184.44,583500.0],["2015-04-13",184.5,189.16,184.5,186.84,587800.0],["2015-04-14",186.63,188.09,183.31,185.82,733400.0],["2015-04-15",185.85,187.29,183.16,184.97,563000.0],["2015-04-16",185.78,190.29,184.88,187.91,654200.0],["2015-04-17",187.03,187.13,182.04,185.19,615900.0],["2015-04-20",185.93,186.48,182.8,185.33,453600.0],["2015-04-21",185.8,188.78,183.67,187.86,707000.0],["2015-04-22",188.65,188.92,184.5,187.98,538100.0],["2015-04-23",187.5,189.12,184.88,188.56,647800.0],["2015-04-24",188.56,189.0,186.57,186.69,409200.0],["2015-04-27",186.79,188.19,170.31,172.22,1268200.0],["2015-04-28",168.0,174.75,159.37,163.31,2352800.0],["2015-04-29",163.24,166.96,161.01,164.69,798700.0],["2015-04-30",163.9,164.8,157.76,159.69,868200.0],["2015-05-01",161.38,173.7,157.2,170.92,1009800.0],["2015-05-04",170.07,172.34,167.92,169.52,965000.0],["2015-05-05",169.7,171.45,168.6,169.76,663200.0],["2015-05-06",170.2,173.36,166.0,168.02,554000.0],["2015-05-07",167.94,174.45,164.78,172.68,806500.0],["2015-05-08",174.46,179.52,174.37,178.91,744400.0],["2015-05-11",178.48,180.96,177.36,179.28,558000.0],["2015-05-12",176.58,177.61,173.03,173.41,615500.0],["2015-05-13",174.63,177.79,173.52,175.47,550800.0],["2015-05-14",176.96,176.96,173.19,173.53,666100.0],["2015-05-15",173.79,174.64,171.87,172.75,437900.0],["2015-05-18",174.73,180.03,173.07,179.3,623500.0],["2015-05-19",180.86,180.86,177.63,178.06,371000.0],["2015-05-20",178.89,185.49,178.62,182.8,690000.0],["2015-05-21",183.48,184.38,181.17,182.61,442500.0],["2015-05-22",182.58,186.02,181.67,183.69,381800.0],["2015-05-26",183.47,186.43,180.22,182.5,765500.0],["2015-05-27",183.57,186.52,182.61,183.46,610900.0],["2015-05-28",182.6,186.24,179.32,181.85,506100.0],["2015-05-29",182.1,184.5,180.33,183.72,2466200.0],["2015-06-01",184.72,185.04,180.28,182.19,507400.0],["2015-06-02",181.29,183.95,179.92,181.92,464200.0],["2015-06-03",183.0,186.56,181.2,183.98,432100.0],["2015-06-04",181.93,184.26,178.68,179.7,464100.0],["2015-06-05",180.0,182.54,178.1,181.35,361100.0],["2015-06-08",180.32,182.53,180.32,181.02,567600.0],["2015-06-09",181.16,181.98,176.32,178.12,436000.0],["2015-06-10",178.37,183.4,176.58,181.9,433500.0],["2015-06-11",182.15,186.99,181.48,186.87,468800.0],["2015-06-12",185.02,188.0,185.02,187.16,445100.0],["2015-06-15",185.57,187.51,182.67,185.85,629600.0],["2015-06-16",185.96,187.75,184.46,186.9,399200.0],["2015-06-17",187.16,187.87,183.45,184.23,395300.0],["2015-06-18",184.55,187.18,184.1,185.78,505800.0],["2015-06-19",186.5,189.19,183.93,188.15,761000.0],["2015-06-22",189.09,190.13,188.02,188.41,493600.0],["2015-06-23",189.86,189.87,185.25,185.89,498800.0],["2015-06-24",185.57,185.92,176.67,177.35,694000.0],["2015-06-25",177.45,179.89,175.33,178.63,612800.0],["2015-06-26",179.14,180.58,173.96,175.43,803500.0],["2015-06-29",173.9,176.17,170.47,170.75,627100.0],["2015-06-30",173.58,174.3,169.27,173.95,730400.0],["2015-07-01",175.87,176.14,172.57,172.93,630400.0],["2015-07-02",173.6,174.41,168.5,170.11,578400.0],["2015-07-06",169.21,172.15,168.31,170.88,936700.0],["2015-07-07",171.46,172.27,169.64,170.76,775000.0],["2015-07-08",169.49,171.07,165.53,166.31,657900.0],["2015-07-09",168.81,170.11,166.74,167.69,512300.0],["2015-07-10",171.26,172.55,169.44,171.57,445800.0],["2015-07-13",172.91,174.29,171.0,172.14,346900.0],["2015-07-14",171.57,175.12,171.18,175.05,522100.0],["2015-07-15",175.42,181.03,174.71,176.43,655500.0],["2015-07-16",177.1,178.12,174.3,177.81,538800.0],["2015-07-17",178.69,179.6,176.84,179.15,511900.0],["2015-07-20",179.66,180.4,177.06,177.51,446800.0],["2015-07-21",177.54,179.37,174.44,175.17,378300.0],["2015-07-22",173.73,175.53,173.33,174.6,329000.0],["2015-07-23",175.74,176.84,173.78,175.1,323600.0],["2015-07-24",174.11,175.66,168.68,169.28,435200.0],["2015-07-27",168.68,169.39,164.07,165.78,808100.0],["2015-07-28",157.0,169.94,152.02,165.96,1597800.0],["2015-07-29",166.32,168.5,164.07,167.18,714500.0],["2015-07-30",166.1,166.1,157.99,162.79,709400.0],["2015-07-31",163.79,169.71,162.51,169.36,1048100.0],["2015-08-03",170.04,170.29,162.04,163.25,716500.0],["2015-08-04",164.51,165.84,162.22,163.73,452500.0],["2015-08-05",165.33,170.03,165.32,166.55,473500.0],["2015-08-06",167.41,167.5,158.42,159.65,589800.0],["2015-08-07",158.65,165.68,155.56,165.0,667100.0],["2015-08-10",166.66,168.94,163.8,165.0,417400.0],["2015-08-11",163.27,166.87,161.72,165.16,442700.0],["2015-08-12",162.49,165.31,160.74,164.17,563500.0],["2015-08-13",164.9,166.79,163.47,164.88,335300.0],["2015-08-14",164.33,165.6,162.44,164.74,317100.0],["2015-08-17",163.74,168.85,162.3,168.58,422600.0],["2015-08-18",168.68,172.39,166.84,167.58,521200.0],["2015-08-19",166.63,168.9,164.65,167.68,339000.0],["2015-08-20",168.27,170.44,162.46,162.66,476800.0],["2015-08-21",160.57,163.51,155.36,155.64,555600.0],["2015-08-24",143.64,157.47,141.06,150.44,1024000.0],["2015-08-25",155.26,156.58,151.41,152.68,717700.0],["2015-08-26",156.82,159.72,151.39,159.47,584100.0],["2015-08-27",162.22,163.62,156.29,160.24,420800.0],["2015-08-28",159.4,161.2,157.42,160.48,391800.0],["2015-08-31",160.0,161.99,150.21,150.62,875700.0],["2015-09-01",148.43,153.45,144.09,144.61,1141200.0],["2015-09-02",147.06,153.97,145.57,153.75,579300.0],["2015-09-03",154.77,159.99,149.73,149.96,425100.0],["2015-09-04",148.09,151.93,147.26,149.21,267200.0],["2015-09-08",152.17,154.47,149.51,154.12,386500.0],["2015-09-09",156.02,156.38,151.25,151.77,310000.0],["2015-09-10",151.2,155.44,151.2,152.76,317900.0],["2015-09-11",151.52,156.26,151.52,155.11,367700.0],["2015-09-14",154.29,155.06,151.5,153.61,241600.0],["2015-09-15",154.74,155.09,152.35,154.91,423300.0],["2015-09-16",154.66,155.78,150.22,152.22,349700.0],["2015-09-17",152.54,155.74,150.67,154.34,408600.0],["2015-09-18",151.97,154.14,150.23,150.71,656300.0],["2015-09-21",152.45,155.14,145.22,148.31,545000.0],["2015-09-22",145.94,150.41,141.2,144.82,617100.0],["2015-09-23",145.35,145.37,140.31,141.98,684200.0],["2015-09-24",140.92,141.56,137.65,141.2,437000.0],["2015-09-25",142.45,144.42,132.57,137.39,698000.0],["2015-09-28",135.32,137.82,129.48,134.15,956400.0],["2015-09-29",135.11,143.42,133.58,136.97,902600.0],["2015-09-30",139.95,145.07,131.0,131.24,1176100.0],["2015-10-01",132.02,132.42,127.42,129.38,1063900.0],["2015-10-02",127.38,131.59,125.64,130.9,984700.0],["2015-10-05",131.57,133.46,126.04,126.7,1126100.0],["2015-10-06",127.68,127.68,120.2,125.28,1125500.0],["2015-10-07",125.5,126.4,119.8,122.85,1343100.0],["2015-10-08",122.87,126.32,120.35,125.28,851700.0],["2015-10-09",125.03,126.07,122.65,123.59,590800.0],["2015-10-12",124.81,125.26,122.28,123.09,438500.0],["2015-10-13",122.71,125.39,122.05,122.26,597200.0],["2015-10-14",123.33,125.32,121.85,123.28,963800.0],["2015-10-15",123.53,127.79,122.35,127.44,1147200.0],["2015-10-16",128.21,131.37,125.12,128.6,1127900.0],["2015-10-19",127.65,128.87,123.63,126.83,774300.0],["2015-10-20",127.1,127.82,122.24,122.91,769600.0],["2015-10-21",124.49,125.68,121.05,123.35,1251100.0],["2015-10-22",123.99,124.77,117.88,119.57,1050400.0],["2015-10-23",120.36,126.46,119.75,126.04,853000.0],["2015-10-26",126.47,129.9,125.11,126.03,905200.0],["2015-10-27",139.09,142.98,134.27,137.1,1914700.0],["2015-10-28",137.8,138.79,134.0,137.15,1023500.0],["2015-10-29",138.47,143.7,137.72,143.55,1019400.0],["2015-10-30",144.36,148.28,142.39,146.63,1441800.0],["2015-11-02",147.36,153.63,147.36,153.06,886000.0],["2015-11-03",152.0,154.62,150.3,152.6,639000.0],["2015-11-04",154.25,154.5,149.04,151.0,963100.0],["2015-11-05",150.1,152.69,147.56,152.06,722800.0],["2015-11-06",153.94,153.94,149.42,153.62,568600.0],["2015-11-09",153.6,158.0,153.04,157.16,728300.0],["2015-11-10",157.45,157.63,152.93,156.75,870800.0],["2015-11-11",157.98,157.98,148.48,148.66,624700.0],["2015-11-12",147.66,149.5,141.69,146.14,579300.0],["2015-11-13",146.34,148.6,144.47,146.79,399200.0],["2015-11-16",145.88,147.23,142.52,145.99,316500.0],["2015-11-17",146.41,150.44,145.62,148.02,348900.0],["2015-11-18",149.55,151.79,146.24,151.55,528700.0],["2015-11-19",152.04,152.74,146.93,148.84,369500.0],["2015-11-20",149.04,152.9,149.04,151.17,344300.0],["2015-11-23",151.52,156.05,150.57,152.95,354600.0],["2015-11-24",152.0,155.16,149.74,154.23,508000.0],["2015-11-25",154.11,156.73,153.34,155.51,627900.0],["2015-11-27",155.6,156.96,152.46,154.26,150900.0],["2015-11-30",154.26,156.72,151.18,152.63,551000.0],["2015-12-01",154.36,159.87,151.99,159.0,651000.0],["2015-12-02",158.81,159.55,155.81,156.76,433500.0],["2015-12-03",158.12,158.12,152.0,155.24,549800.0],["2015-12-04",157.19,160.3,155.46,158.8,406300.0],["2015-12-07",158.04,159.23,153.7,155.49,309700.0],["2015-12-08",154.19,160.52,153.94,160.3,487500.0],["2015-12-09",159.07,160.81,152.38,153.68,550400.0],["2015-12-10",153.39,156.56,152.71,156.0,628600.0],["2015-12-11",154.14,156.49,150.83,153.16,542700.0],["2015-12-14",153.3,155.58,150.28,152.49,437100.0],["2015-12-15",154.54,160.57,151.57,159.97,706300.0],["2015-12-16",160.96,164.04,156.52,159.45,372500.0],["2015-12-17",160.74,160.74,156.77,158.14,327500.0],["2015-12-18",159.13,162.06,155.18,155.18,840000.0],["2015-12-21",155.66,158.28,155.4,158.15,469600.0],["2015-12-22",158.42,159.18,154.37,157.93,480700.0],["2015-12-23",159.28,160.56,156.74,159.9,370500.0],["2015-12-24",159.15,162.5,158.17,160.91,129200.0],["2015-12-28",159.99,163.22,158.0,160.86,297400.0],["2015-12-29",161.87,162.37,158.01,159.23,388400.0],["2015-12-30",159.26,160.65,158.39,158.53,281700.0],["2015-12-31",157.78,159.05,156.46,156.61,358500.0],["2016-01-04",154.23,156.28,152.22,155.54,807500.0],["2016-01-05",156.38,159.96,149.16,150.04,855800.0],["2016-01-06",148.91,150.39,145.08,147.12,986400.0],["2016-01-07",144.43,148.59,142.49,144.42,727100.0],["2016-01-08",146.9,148.45,141.21,141.5,623400.0],["2016-01-11",141.95,143.0,135.93,138.34,695400.0],["2016-01-12",141.03,145.26,137.42,143.23,1180900.0],["2016-01-13",143.34,144.65,134.81,135.82,642700.0],["2016-01-14",136.83,138.78,132.84,136.22,944500.0],["2016-01-15",133.44,135.97,120.52,133.1,1085300.0],["2016-01-19",134.54,136.23,126.78,129.17,671200.0],["2016-01-20",127.43,131.14,124.08,128.61,973900.0],["2016-01-21",129.61,131.23,124.69,125.81,931900.0],["2016-01-22",128.23,130.6,125.97,129.44,643100.0],["2016-01-25",128.48,129.41,126.26,126.94,925200.0],["2016-01-26",127.26,129.72,124.41,127.64,800100.0],["2016-01-27",127.89,129.19,124.22,125.36,655400.0],["2016-01-28",126.74,127.44,120.07,122.79,817700.0],["2016-01-29",122.63,125.54,121.27,123.18,784700.0],["2016-02-01",123.08,126.53,121.99,125.61,944500.0],["2016-02-02",124.29,125.4,119.74,122.68,725600.0],["2016-02-03",122.39,123.52,116.6,122.77,732500.0],["2016-02-04",121.87,125.98,119.8,122.75,667400.0],["2016-02-05",121.2,122.55,116.6,118.45,1186300.0],["2016-02-08",116.82,119.75,114.5,115.75,979000.0],["2016-02-09",114.96,121.2,113.2,119.32,669300.0],["2016-02-10",120.83,126.08,119.59,119.74,706700.0],["2016-02-11",117.79,122.85,117.08,121.61,820500.0],["2016-02-12",124.18,128.2,121.71,126.56,731600.0],["2016-02-16",128.4,131.39,127.58,129.83,860300.0],["2016-02-17",130.45,133.84,129.01,131.62,526600.0],["2016-02-18",132.0,133.22,126.6,127.89,838500.0],["2016-02-19",128.49,128.67,123.5,127.32,1056000.0],["2016-02-22",128.37,130.51,126.98,128.13,689500.0],["2016-02-23",128.2,130.82,127.48,127.73,488100.0],["2016-02-24",126.26,130.37,124.56,129.17,707900.0],["2016-02-25",128.75,129.0,119.05,124.83,903500.0],["2016-02-26",125.83,128.85,120.5,123.8,931100.0],["2016-02-29",123.01,127.31,121.54,121.94,895200.0],["2016-03-01",122.14,127.09,121.84,126.54,832900.0],["2016-03-02",126.94,129.04,125.74,128.88,647800.0],["2016-03-03",128.48,129.64,124.97,126.0,833700.0],["2016-03-04",126.0,129.72,124.1,127.64,658800.0],["2016-03-07",127.0,133.69,125.26,131.87,614700.0],["2016-03-08",131.38,133.69,124.5,124.8,608200.0],["2016-03-09",125.19,125.19,121.37,123.97,601300.0],["2016-03-10",125.22,127.85,121.92,122.61,519400.0],["2016-03-11",124.13,127.0,123.13,124.64,592700.0],["2016-03-14",125.08,128.71,125.0,126.69,850700.0],["2016-03-15",125.57,125.57,119.55,120.26,733700.0],["2016-03-16",121.22,124.85,119.61,121.44,725400.0],["2016-03-17",121.41,123.35,117.03,118.02,903700.0],["2016-03-18",117.71,123.4,116.5,122.78,960000.0],["2016-03-21",122.19,126.24,121.3,124.64,591200.0],["2016-03-22",124.76,127.38,124.24,126.47,656500.0],["2016-03-23",126.0,126.81,121.42,121.6,626400.0],["2016-03-24",117.99,118.21,107.51,108.87,1928400.0],["2016-03-28",109.67,112.85,108.4,108.47,1228900.0],["2016-03-29",109.01,112.32,107.04,109.62,1172100.0],["2016-03-30",110.96,113.93,108.66,109.94,901100.0],["2016-03-31",110.42,112.67,110.17,111.43,805300.0],["2016-04-01",111.2,113.49,109.85,112.93,1012800.0],["2016-04-04",113.0,117.19,113.0,113.52,898600.0],["2016-04-05",112.98,114.37,111.49,111.95,1052500.0],["2016-04-06",112.85,117.65,112.12,115.54,1480200.0],["2016-04-07",115.55,115.85,112.0,112.97,979500.0],["2016-04-08",113.65,115.04,112.17,112.94,797400.0],["2016-04-11",112.4,112.4,108.31,109.81,773000.0],["2016-04-12",110.21,111.11,109.05,110.15,843600.0],["2016-04-13",111.39,116.08,111.11,115.14,873100.0],["2016-04-14",115.44,115.86,113.0,114.68,430800.0],["2016-04-15",114.32,116.27,113.8,115.43,548800.0],["2016-04-18",114.62,116.69,114.09,116.06,380900.0],["2016-04-19",116.24,116.51,113.21,114.89,480000.0],["2016-04-20",115.53,117.49,114.6,115.25,435900.0],["2016-04-21",115.02,117.79,114.31,117.65,657700.0],["2016-04-22",117.9,119.74,116.01,119.61,514900.0],["2016-04-25",118.41,119.36,116.21,117.3,502800.0],["2016-04-26",117.56,118.86,116.25,117.45,476600.0],["2016-04-27",117.11,119.19,116.2,117.68,793900.0],["2016-04-28",105.93,110.18,102.5,104.84,2496500.0],["2016-04-29",103.74,107.59,103.74,105.2,1019700.0],["2016-05-02",105.49,110.55,104.9,110.19,980700.0],["2016-05-03",109.68,113.0,108.51,110.55,759600.0],["2016-05-04",110.36,111.23,107.77,108.2,789800.0],["2016-05-05",108.88,109.43,106.98,107.77,541200.0],["2016-05-06",107.65,109.44,105.52,108.16,629000.0],["2016-05-09",108.58,112.48,108.25,111.61,692700.0],["2016-05-10",112.19,112.99,110.01,111.86,826700.0],["2016-05-11",112.27,112.27,108.04,108.44,505400.0],["2016-05-12",108.98,110.42,108.09,109.23,850900.0],["2016-05-13",109.47,113.33,108.42,111.48,600100.0],["2016-05-16",111.23,111.35,107.68,110.62,640800.0],["2016-05-17",109.95,112.49,108.75,110.84,524000.0],["2016-05-18",110.21,114.03,109.83,112.45,548000.0],["2016-05-19",111.97,114.26,109.69,110.8,449000.0],["2016-05-20",111.02,114.12,110.79,113.62,442000.0],["2016-05-23",113.78,115.96,113.47,114.18,649500.0],["2016-05-24",114.0,117.81,113.99,116.62,642700.0],["2016-05-25",117.83,119.98,116.85,117.77,558200.0],["2016-05-26",117.5,118.9,116.87,117.15,441700.0],["2016-05-27",116.98,117.89,115.64,117.78,406100.0],["2016-05-31",118.37,119.31,117.54,119.07,855700.0],["2016-06-01",118.34,119.59,118.08,119.12,579700.0],["2016-06-02",118.79,121.69,118.58,121.03,573000.0],["2016-06-03",120.53,120.53,115.75,116.31,499200.0],["2016-06-06",116.77,119.77,114.55,119.31,409700.0],["2016-06-07",118.46,118.99,116.09,116.34,382500.0],["2016-06-08",116.62,117.51,114.22,117.04,287200.0],["2016-06-09",116.76,117.83,113.13,113.13,534200.0],["2016-06-10",111.63,112.71,109.51,111.35,334700.0],["2016-06-13",111.06,112.75,109.4,110.06,564500.0],["2016-06-14",109.63,110.37,106.27,107.26,699700.0],["2016-06-15",105.0,106.08,101.52,104.51,987600.0],["2016-06-16",104.2,106.52,103.1,106.28,537000.0],["2016-06-17",106.0,107.49,101.47,102.11,963200.0],["2016-06-20",103.84,105.0,102.63,103.62,581300.0],["2016-06-21",104.27,104.27,101.03,101.8,600800.0],["2016-06-22",102.61,106.36,102.33,103.36,625100.0],["2016-06-23",104.35,105.4,102.92,105.28,532800.0],["2016-06-24",101.28,104.93,101.1,102.11,1343000.0],["2016-06-27",101.46,102.57,97.52,98.33,719600.0],["2016-06-28",99.25,102.0,98.61,101.72,571700.0],["2016-06-29",102.95,104.88,100.7,103.54,574800.0],["2016-06-30",103.76,106.09,103.3,105.92,657400.0],["2016-07-01",106.27,109.04,105.33,108.89,583800.0],["2016-07-05",109.06,109.86,106.46,107.73,624300.0],["2016-07-06",107.6,110.83,106.26,110.17,782000.0],["2016-07-07",110.63,111.89,108.83,109.58,468100.0],["2016-07-08",109.44,111.87,109.38,111.16,652800.0],["2016-07-11",112.06,112.06,108.5,110.24,507100.0],["2016-07-12",111.2,113.77,110.21,112.93,617600.0],["2016-07-13",113.44,113.44,108.4,109.24,621000.0],["2016-07-14",110.58,110.94,109.18,110.21,430800.0],["2016-07-15",111.0,112.55,110.25,110.75,431300.0],["2016-07-18",111.01,112.06,110.01,110.86,331100.0],["2016-07-19",111.07,112.03,109.71,110.87,454200.0],["2016-07-20",112.0,115.12,111.77,114.83,676700.0],["2016-07-21",115.25,115.87,111.83,112.43,540100.0],["2016-07-22",113.0,113.43,111.29,111.41,412900.0],["2016-07-25",111.65,112.5,110.72,112.13,414900.0],["2016-07-26",111.75,113.19,111.57,112.45,392000.0],["2016-07-27",112.52,114.12,111.19,113.2,526300.0],["2016-07-28",114.01,119.92,112.73,118.99,956000.0],["2016-07-29",118.97,122.23,118.19,121.01,868800.0],["2016-08-01",121.01,126.65,121.01,125.08,1025800.0],["2016-08-02",124.79,127.01,124.11,125.85,793000.0],["2016-08-03",126.05,126.36,123.95,124.86,501800.0],["2016-08-04",125.29,126.48,124.54,125.48,595100.0],["2016-08-05",126.03,126.8,125.15,125.27,374700.0],["2016-08-08",125.75,128.28,124.7,127.83,652100.0],["2016-08-09",127.83,128.84,125.06,125.37,512000.0],["2016-08-10",125.4,126.42,122.31,123.08,440100.0],["2016-08-11",123.25,124.84,122.89,124.33,311200.0],["2016-08-12",124.33,125.28,122.15,125.19,306600.0],["2016-08-15",125.34,127.27,125.01,126.58,334200.0],["2016-08-16",126.14,126.29,124.0,125.22,317500.0],["2016-08-17",125.42,126.86,124.8,125.59,406000.0],["2016-08-18",125.18,126.81,124.66,125.62,262500.0],["2016-08-19",124.91,127.15,124.91,126.92,408200.0],["2016-08-22",127.92,130.99,127.5,129.45,553800.0],["2016-08-23",129.92,130.55,128.73,129.64,498300.0],["2016-08-24",129.64,130.95,124.22,124.84,616300.0],["2016-08-25",124.58,126.89,121.64,123.26,621700.0],["2016-08-26",123.85,124.8,119.7,121.76,672600.0],["2016-08-29",121.75,122.84,120.71,122.04,384900.0],["2016-08-30",121.61,124.17,121.57,121.91,298000.0],["2016-08-31",121.75,122.85,120.15,122.28,567000.0],["2016-09-01",122.75,123.47,121.41,123.21,420100.0],["2016-09-02",123.36,123.49,121.58,122.91,443000.0],["2016-09-06",123.19,123.92,121.73,122.47,496400.0],["2016-09-07",122.12,123.88,121.61,121.89,511600.0],["2016-09-08",121.89,124.56,121.13,124.46,426300.0],["2016-09-09",123.44,123.83,119.89,119.96,622200.0],["2016-09-12",120.16,124.85,120.08,124.58,755400.0],["2016-09-13",123.14,123.17,120.08,121.81,551800.0],["2016-09-14",122.51,123.83,121.55,122.53,343800.0],["2016-09-15",122.3,123.29,120.44,122.78,494400.0],["2016-09-16",122.17,124.62,122.17,123.31,878900.0],["2016-09-19",124.0,124.33,122.52,122.76,723800.0],["2016-09-20",123.64,124.5,122.02,123.44,593400.0],["2016-09-21",124.17,124.67,122.06,123.47,680900.0],["2016-09-22",123.88,127.18,123.05,127.01,731300.0],["2016-09-23",126.54,127.79,125.73,127.21,489800.0],["2016-09-26",126.3,126.76,125.13,125.57,376100.0],["2016-09-27",125.43,125.88,120.45,122.01,936100.0],["2016-09-28",121.76,122.22,116.7,118.67,884300.0],["2016-09-29",118.55,119.08,115.02,115.02,589800.0],["2016-09-30",115.84,118.36,114.38,118.08,738700.0],["2016-10-03",117.85,118.54,117.01,118.34,519600.0],["2016-10-04",118.92,119.42,116.56,117.26,312400.0],["2016-10-05",118.03,121.68,117.6,121.46,484000.0],["2016-10-06",121.6,121.93,119.78,121.22,396800.0],["2016-10-07",121.14,123.74,120.43,123.52,487400.0],["2016-10-10",124.14,125.29,123.71,124.56,290000.0],["2016-10-11",124.0,124.0,120.45,121.11,417000.0],["2016-10-12",120.84,121.92,117.49,117.59,571600.0],["2016-10-13",116.25,119.05,116.0,117.59,453400.0],["2016-10-14",118.48,119.99,116.03,116.89,545800.0],["2016-10-17",116.41,118.41,116.05,117.5,365000.0],["2016-10-18",118.34,119.65,116.86,116.97,392100.0],["2016-10-19",117.2,118.73,115.01,116.48,687500.0],["2016-10-20",115.79,116.79,111.11,113.04,889400.0],["2016-10-21",113.36,114.94,110.9,111.68,661800.0],["2016-10-24",112.39,113.3,111.57,111.8,426300.0],["2016-10-25",112.07,112.85,111.11,112.17,651900.0],["2016-10-26",112.15,114.09,111.19,113.08,881000.0],["2016-10-27",114.83,119.21,112.56,116.34,1001500.0],["2016-10-28",117.97,119.18,115.13,118.14,688500.0],["2016-10-31",118.41,121.46,118.0,120.07,653400.0],["2016-11-01",119.08,120.86,118.1,119.89,547300.0],["2016-11-02",119.26,120.26,118.7,118.94,446800.0],["2016-11-03",119.21,119.81,113.25,113.42,679500.0],["2016-11-04",113.76,116.83,113.51,114.14,535800.0],["2016-11-07",116.51,119.87,115.05,119.55,492100.0],["2016-11-08",118.55,122.01,117.28,121.29,518100.0],["2016-11-09",125.59,130.33,124.84,129.98,1104300.0],["2016-11-10",131.0,134.5,128.09,129.25,942400.0],["2016-11-11",128.67,128.82,123.76,127.0,772000.0],["2016-11-14",127.22,134.48,126.9,134.35,962100.0],["2016-11-15",133.0,135.71,131.25,135.19,496000.0],["2016-11-16",134.65,136.88,132.74,133.01,488000.0],["2016-11-17",133.05,133.99,132.16,133.51,441300.0],["2016-11-18",133.5,133.5,130.49,130.94,455700.0],["2016-11-21",131.41,131.85,130.1,131.45,345900.0],["2016-11-22",131.45,132.0,127.03,129.1,462000.0],["2016-11-23",127.0,131.5,125.47,131.39,377200.0],["2016-11-25",132.22,135.19,131.16,134.55,251100.0],["2016-11-28",134.62,135.26,132.18,132.74,471100.0],["2016-11-29",129.26,130.42,126.38,126.57,529700.0],["2016-11-30",127.7,128.13,125.06,125.61,630700.0],["2016-12-01",126.47,127.96,125.39,126.96,493700.0],["2016-12-02",127.16,128.33,125.69,126.49,411900.0],["2016-12-05",127.28,131.13,127.28,129.37,506000.0],["2016-12-06",130.13,136.78,129.42,136.73,588900.0],["2016-12-07",134.38,134.38,129.13,131.51,705900.0],["2016-12-08",132.25,133.42,129.14,131.87,597900.0],["2016-12-09",132.72,136.49,131.45,131.69,400900.0],["2016-12-12",131.82,140.39,130.55,138.95,812400.0],["2016-12-13",139.05,139.64,135.24,136.76,579800.0],["2016-12-14",137.41,139.75,136.32,138.09,482300.0],["2016-12-15",140.19,145.5,139.44,144.92,784400.0],["2016-12-16",144.43,145.98,143.67,144.54,1488100.0],["2016-12-19",145.19,147.6,142.58,143.24,567800.0],["2016-12-20",143.92,145.78,142.32,145.38,508600.0],["2016-12-21",145.06,145.55,142.48,143.04,518700.0],["2016-12-22",143.93,143.93,138.67,139.44,554700.0],["2016-12-23",139.85,142.88,139.4,142.01,509700.0],["2016-12-27",142.95,145.6,141.77,143.53,428200.0],["2016-12-28",143.81,144.99,141.95,142.97,407100.0],["2016-12-29",143.57,144.99,142.99,143.94,395700.0],["2016-12-30",144.5,145.4,142.65,143.43,528400.0],["2017-01-03",144.12,146.96,141.3,143.99,644500.0],["2017-01-04",144.61,149.09,143.84,148.14,646200.0],["2017-01-05",148.33,149.3,144.42,145.89,552100.0],["2017-01-06",146.98,148.75,146.1,146.96,489900.0],["2017-01-09",147.83,148.93,145.78,147.86,566000.0],["2017-01-10",148.78,152.66,147.32,152.46,706800.0],["2017-01-11",151.86,153.07,142.09,142.78,1058300.0],["2017-01-12",142.5,147.34,141.86,147.07,726200.0],["2017-01-13",147.53,150.78,147.53,150.22,649700.0],["2017-01-17",149.5,149.8,147.37,147.94,490700.0],["2017-01-18",148.61,152.89,147.98,152.8,797300.0],["2017-01-19",152.93,154.84,151.04,153.44,632100.0],["2017-01-20",153.81,154.54,151.78,152.6,534900.0],["2017-01-23",152.3,153.48,151.43,153.0,987000.0],["2017-01-24",152.88,156.74,152.02,156.62,548700.0],["2017-01-25",157.25,158.2,155.77,157.29,657500.0],["2017-01-26",156.13,161.47,155.18,156.94,709100.0],["2017-01-27",157.59,162.92,155.59,162.43,864200.0],["2017-01-30",161.12,161.12,157.11,159.67,520800.0],["2017-01-31",159.13,163.99,157.58,163.63,626900.0],["2017-02-01",163.35,164.92,161.77,164.03,748900.0],["2017-02-02",163.6,166.05,160.86,165.1,547600.0],["2017-02-03",166.43,166.68,163.29,163.68,601000.0],["2017-02-06",162.58,165.09,162.58,164.33,471800.0],["2017-02-07",165.26,165.26,162.49,162.82,384900.0],["2017-02-08",163.05,165.98,161.37,164.78,527000.0],["2017-02-09",163.99,165.62,162.64,164.58,512600.0],["2017-02-10",165.39,165.39,163.13,164.08,235100.0],["2017-02-13",164.05,165.31,163.5,164.48,230400.0],["2017-02-14",164.23,165.83,163.24,165.67,307600.0],["2017-02-15",165.63,168.7,164.83,167.88,328900.0],["2017-02-16",167.57,168.82,166.5,168.42,470800.0],["2017-02-17",167.06,168.64,166.13,168.16,324200.0],["2017-02-21",169.31,169.89,165.76,167.92,600400.0],["2017-02-22",160.92,161.3,146.84,146.98,1620800.0],["2017-02-23",146.17,148.54,142.0,147.44,1092300.0],["2017-02-24",145.96,147.19,145.57,146.71,414100.0],["2017-02-27",146.77,152.95,146.77,152.51,872300.0],["2017-02-28",153.58,153.58,146.65,147.72,944800.0],["2017-03-01",150.46,152.86,147.55,148.03,1128600.0],["2017-03-02",148.4,149.64,146.6,147.19,504500.0],["2017-03-03",147.61,149.56,147.08,149.47,358600.0],["2017-03-06",146.7,148.27,144.57,147.13,529200.0],["2017-03-07",145.34,147.09,144.15,144.99,492900.0],["2017-03-08",145.77,149.07,145.77,146.97,487700.0],["2017-03-09",147.45,149.15,145.04,146.44,341800.0],["2017-03-10",146.1,149.71,146.1,149.45,722100.0],["2017-03-13",149.31,151.16,148.03,150.6,658700.0],["2017-03-14",149.85,150.49,145.06,145.53,595700.0],["2017-03-15",145.18,147.1,144.69,146.03,555600.0],["2017-03-16",143.26,144.5,137.07,139.11,890400.0],["2017-03-17",138.32,142.48,138.32,142.08,1193700.0],["2017-03-20",141.44,142.75,140.07,141.51,317000.0],["2017-03-21",141.65,142.94,138.04,138.28,443000.0],["2017-03-22",139.11,141.24,138.45,139.37,416400.0],["2017-03-23",139.08,141.36,137.63,139.13,427800.0],["2017-03-24",139.83,141.49,138.5,140.05,386300.0],["2017-03-27",138.85,141.7,138.85,140.5,348800.0],["2017-03-28",139.85,141.82,139.68,141.19,317200.0],["2017-03-29",141.13,141.77,138.61,138.76,427500.0],["2017-03-30",135.6,137.5,132.13,136.35,810200.0],["2017-03-31",136.93,140.4,133.07,135.38,977800.0],["2017-04-03",121.5,129.35,121.23,123.96,2115000.0],["2017-04-04",123.26,125.47,122.45,124.45,719000.0],["2017-04-05",124.46,126.78,122.84,123.22,684200.0],["2017-04-06",123.29,124.28,120.97,122.0,790100.0],["2017-04-07",122.23,123.13,121.9,122.53,571500.0],["2017-04-10",122.53,124.66,122.1,122.24,437000.0],["2017-04-11",122.68,124.04,120.99,121.78,737200.0],["2017-04-12",122.41,123.54,121.31,121.95,424800.0],["2017-04-13",122.41,123.37,121.37,121.53,351100.0],["2017-04-17",121.69,122.47,120.5,121.23,439900.0],["2017-04-18",120.8,121.55,119.54,121.08,365600.0],["2017-04-19",121.56,122.22,120.63,120.79,511400.0],["2017-04-20",121.03,121.9,120.55,121.21,666800.0],["2017-04-21",121.33,121.9,120.06,120.98,828400.0],["2017-04-24",122.13,123.09,120.62,122.71,863500.0],["2017-04-25",123.6,123.7,121.0,121.74,694400.0],["2017-04-26",116.0,121.32,112.01,119.99,1700300.0],["2017-04-27",120.72,121.26,119.8,120.5,949700.0],["2017-04-28",121.21,126.15,120.12,125.7,1133200.0],["2017-05-01",125.7,125.75,122.02,123.0,584100.0],["2017-05-02",123.25,124.44,120.06,121.23,694900.0],["2017-05-03",121.22,122.47,120.43,122.16,383300.0],["2017-05-04",122.79,123.58,121.22,122.32,333100.0],["2017-05-05",122.59,122.95,120.81,122.84,486100.0],["2017-05-08",123.22,123.87,121.65,122.23,487100.0],["2017-05-09",122.66,125.63,122.11,124.79,505000.0],["2017-05-10",125.1,125.47,122.59,123.48,625300.0],["2017-05-11",123.09,124.6,120.95,122.23,526500.0],["2017-05-12",122.47,123.81,121.64,123.18,350900.0],["2017-05-15",122.94,124.43,122.51,123.06,464600.0],["2017-05-16",122.83,123.94,121.8,122.82,379600.0],["2017-05-17",121.32,123.31,120.76,120.9,357900.0],["2017-05-18",120.01,121.91,119.59,121.19,497900.0],["2017-05-19",121.33,123.14,121.15,121.64,496400.0],["2017-05-22",122.31,123.5,121.17,122.57,375100.0],["2017-05-23",122.55,122.55,120.51,121.46,274000.0],["2017-05-24",121.35,121.94,120.46,121.0,384900.0],["2017-05-25",121.0,121.67,118.06,118.34,457900.0],["2017-05-26",118.74,120.38,118.56,119.08,561200.0],["2017-05-30",119.2,120.76,118.25,118.91,490500.0],["2017-05-31",119.54,121.16,118.52,120.89,789000.0],["2017-06-01",121.35,126.79,121.35,125.92,1003500.0],["2017-06-02",126.29,128.98,126.28,127.64,572700.0],["2017-06-05",127.84,127.84,124.88,126.05,452100.0],["2017-06-06",125.8,127.32,125.1,126.12,355000.0],["2017-06-07",126.5,128.62,126.3,128.19,518300.0],["2017-06-08",128.36,131.12,128.23,129.67,658100.0],["2017-06-09",130.2,131.71,129.0,130.19,654500.0],["2017-06-12",130.85,131.48,130.08,131.42,666600.0],["2017-06-13",131.63,132.85,130.48,131.15,615800.0],["2017-06-14",131.22,131.29,129.29,130.16,585900.0],["2017-06-15",130.0,130.97,129.33,130.48,454400.0],["2017-06-16",130.15,130.36,128.34,129.92,578800.0],["2017-06-19",130.69,131.2,129.15,130.59,377500.0],["2017-06-20",130.12,132.46,129.94,130.12,348000.0],["2017-06-21",130.39,132.72,130.14,131.93,465000.0],["2017-06-22",131.9,133.45,130.13,131.7,413000.0],["2017-06-23",131.86,132.87,130.76,131.59,1195600.0],["2017-06-26",131.72,134.16,131.72,133.12,482400.0],["2017-06-27",133.0,133.22,130.42,130.94,511700.0],["2017-06-28",132.01,132.68,131.07,132.3,324200.0],["2017-06-29",132.56,132.56,129.7,131.32,669100.0],["2017-06-30",131.83,132.03,128.65,129.73,452400.0],["2017-07-03",130.59,132.99,130.59,131.92,223800.0],["2017-07-05",131.12,134.79,131.12,133.86,558900.0],["2017-07-06",132.61,134.49,130.34,131.71,425600.0],["2017-07-07",132.39,133.0,130.36,131.05,637700.0],["2017-07-10",131.22,131.71,129.3,130.95,442500.0],["2017-07-11",131.48,131.48,128.27,129.87,499500.0],["2017-07-12",130.0,132.51,129.83,129.94,414600.0],["2017-07-13",130.37,133.0,129.29,131.7,662900.0],["2017-07-14",131.87,132.27,130.54,130.62,409300.0],["2017-07-17",130.98,131.61,129.73,130.24,420500.0],["2017-07-18",130.39,131.3,129.5,129.96,747900.0],["2017-07-19",130.56,132.92,130.56,131.25,416400.0],["2017-07-20",131.55,132.45,130.83,131.36,427600.0],["2017-07-21",130.65,131.15,128.73,129.98,483600.0],["2017-07-24",130.05,132.18,129.85,131.49,378300.0],["2017-07-25",131.66,133.61,129.22,132.38,834600.0],["2017-07-26",132.99,133.06,131.3,131.4,639100.0],["2017-07-27",134.01,134.33,123.05,125.1,1430100.0],["2017-07-28",124.25,129.05,124.25,128.35,583100.0],["2017-07-31",127.68,129.4,127.68,128.4,390900.0],["2017-08-01",128.51,128.91,126.04,128.02,461400.0],["2017-08-02",128.35,128.5,127.03,127.92,512300.0],["2017-08-03",127.48,128.39,125.27,126.96,449500.0],["2017-08-04",138.9,139.1,135.2,136.81,2165600.0],["2017-08-07",137.75,137.82,133.85,135.46,787000.0],["2017-08-08",135.23,135.38,130.69,131.04,862000.0],["2017-08-09",129.99,131.01,128.22,129.03,682300.0],["2017-08-10",128.13,128.16,126.34,127.02,711200.0],["2017-08-11",127.4,130.48,127.4,128.23,457300.0],["2017-08-14",128.92,130.68,128.46,129.68,530000.0],["2017-08-15",129.33,131.22,128.39,129.76,449400.0],["2017-08-16",129.67,134.1,129.53,132.04,577100.0],["2017-08-17",131.89,133.57,130.97,131.06,618900.0],["2017-08-18",130.69,131.27,128.79,129.1,557500.0],["2017-08-21",128.57,130.96,128.4,129.81,484800.0],["2017-08-22",130.0,131.83,129.74,131.28,433200.0],["2017-08-23",130.52,131.3,129.81,130.72,332600.0],["2017-08-24",130.69,131.0,129.11,129.86,332400.0],["2017-08-25",129.9,131.48,128.23,128.45,412000.0],["2017-08-28",129.17,130.59,128.66,129.61,320700.0],["2017-08-29",129.3,129.95,128.34,128.39,363200.0],["2017-08-30",128.09,129.93,128.09,129.17,342600.0],["2017-08-31",129.32,131.95,129.15,130.8,655500.0],["2017-09-01",130.57,134.43,129.94,133.35,508600.0],["2017-09-05",133.48,134.08,131.91,133.53,526300.0],["2017-09-06",133.77,136.17,133.77,135.03,695900.0],["2017-09-07",134.48,134.48,132.37,133.52,915700.0],["2017-09-08",125.0,125.21,119.13,120.82,2279200.0],["2017-09-11",121.0,121.62,119.67,120.75,697000.0],["2017-09-12",121.04,124.04,120.17,123.38,480500.0],["2017-09-13",123.42,124.62,122.3,123.18,456900.0],["2017-09-14",123.51,123.51,120.91,121.01,349000.0],["2017-09-15",120.85,121.73,120.46,120.79,843000.0],["2017-09-18",120.9,121.16,119.45,119.8,415600.0],["2017-09-19",120.0,121.51,117.47,117.53,470800.0],["2017-09-20",117.43,118.52,117.07,117.57,488300.0],["2017-09-21",117.65,118.16,115.35,115.45,653400.0],["2017-09-22",115.5,115.64,114.54,114.6,372300.0],["2017-09-25",115.14,120.12,115.04,119.64,418100.0],["2017-09-26",119.3,120.23,117.86,118.3,454000.0],["2017-09-27",119.08,120.57,117.92,119.46,308200.0],["2017-09-28",119.08,120.64,118.08,118.76,456400.0],["2017-09-29",118.78,119.91,116.65,117.19,447900.0],["2017-10-02",117.0,123.16,116.79,122.56,519600.0],["2017-10-03",122.98,124.0,120.37,122.82,402400.0],["2017-10-04",123.22,123.22,121.96,122.21,255700.0],["2017-10-05",122.0,124.15,120.82,123.95,216400.0],["2017-10-06",122.87,124.89,122.39,123.87,215700.0],["2017-10-09",123.48,123.69,120.6,122.04,332400.0],["2017-10-10",122.25,123.35,121.4,121.52,279100.0],["2017-10-11",121.71,121.71,118.77,120.15,672900.0],["2017-10-12",120.11,121.02,119.53,120.27,256900.0],["2017-10-13",120.56,121.88,120.2,120.51,166700.0],["2017-10-16",121.0,122.06,119.24,119.78,301800.0],["2017-10-17",119.49,123.22,119.49,121.79,237600.0],["2017-10-18",121.62,123.15,119.81,120.12,367800.0],["2017-10-19",120.15,120.15,118.0,119.06,432400.0],["2017-10-20",119.71,121.46,118.65,121.01,402300.0],["2017-10-23",121.16,122.06,119.7,121.23,562300.0],["2017-10-24",122.08,122.31,118.59,118.9,513200.0],["2017-10-25",126.58,130.69,120.73,122.89,1089200.0],["2017-10-26",121.8,123.25,118.52,119.1,494400.0],["2017-10-27",119.89,121.0,115.79,120.05,462600.0],["2017-10-30",120.05,121.86,119.23,119.86,302500.0],["2017-10-31",120.51,120.7,118.37,118.59,304000.0],["2017-11-01",119.09,121.07,118.5,120.21,469200.0],["2017-11-02",120.6,120.93,117.08,118.9,422400.0],["2017-11-03",118.37,121.19,118.37,120.95,319100.0],["2017-11-06",121.46,122.51,120.5,122.01,363100.0],["2017-11-07",122.39,122.92,121.3,122.3,377000.0],["2017-11-08",122.01,123.78,122.01,123.45,361700.0],["2017-11-09",123.68,123.68,120.24,121.23,303600.0],["2017-11-10",120.59,121.27,118.79,121.0,190600.0],["2017-11-13",120.24,121.2,119.2,119.75,244300.0],["2017-11-14",119.11,120.07,117.01,118.58,312300.0],["2017-11-15",118.09,120.86,117.43,120.22,381000.0],["2017-11-16",120.82,122.23,118.75,121.62,373300.0],["2017-11-17",121.6,123.38,120.5,123.02,297600.0],["2017-11-20",125.3,127.25,123.95,126.2,548700.0],["2017-11-21",126.5,126.75,124.09,125.41,436800.0],["2017-11-22",125.24,126.64,124.78,125.41,259200.0],["2017-11-24",125.68,126.58,123.24,125.01,218000.0],["2017-11-27",125.32,125.82,119.92,120.01,319300.0],["2017-11-28",121.18,127.0,120.33,124.55,706500.0],["2017-11-29",125.13,129.85,124.43,129.12,331300.0],["2017-11-30",129.0,130.59,126.93,129.99,550300.0],["2017-12-01",130.42,133.46,127.97,133.32,342200.0],["2017-12-04",133.22,136.72,132.7,134.02,626300.0],["2017-12-05",135.22,135.46,133.13,134.17,294400.0],["2017-12-06",134.67,134.67,133.03,134.24,252200.0],["2017-12-07",134.72,137.43,132.43,137.07,440100.0],["2017-12-08",137.45,138.26,135.49,136.21,279400.0],["2017-12-11",136.3,136.64,134.63,135.61,293000.0],["2017-12-12",135.23,136.14,134.35,135.22,375100.0],["2017-12-13",134.74,137.31,134.67,136.29,460400.0],["2017-12-14",135.96,136.69,134.34,135.78,321800.0],["2017-12-15",136.28,138.36,135.22,137.41,911200.0],["2017-12-18",138.4,138.58,135.92,136.21,326400.0],["2017-12-19",136.02,137.01,134.79,135.52,521300.0],["2017-12-20",136.73,137.54,135.33,135.86,393400.0],["2017-12-21",135.52,136.19,134.57,134.94,257600.0],["2017-12-22",135.28,137.55,134.48,137.25,308800.0],["2017-12-26",137.9,150.66,137.9,150.03,673500.0],["2017-12-27",150.03,152.47,146.15,151.28,626800.0],["2017-12-28",151.05,151.56,148.19,149.24,296800.0],["2017-12-29",150.09,150.86,147.64,147.95,228600.0],["2018-01-02",148.64,152.35,148.13,151.94,441300.0],["2018-01-03",151.1,152.55,149.93,150.09,259500.0],["2018-01-04",149.76,150.81,148.21,149.83,456000.0],["2018-01-05",149.5,150.77,148.32,149.79,365600.0],["2018-01-08",150.3,150.98,148.47,149.85,291000.0],["2018-01-09",150.1,151.37,148.54,150.38,268500.0],["2018-01-10",149.1,149.76,145.66,146.59,268500.0],["2018-01-11",147.0,147.18,141.01,142.93,601600.0],["2018-01-12",143.31,143.45,140.43,141.27,417200.0],["2018-01-16",140.98,142.18,134.91,135.12,627500.0],["2018-01-17",135.93,143.0,135.4,140.32,633300.0],["2018-01-18",139.5,140.58,138.0,139.53,446900.0],["2018-01-19",140.22,141.05,137.97,139.51,463600.0],["2018-01-22",139.36,143.67,139.11,143.46,257700.0],["2018-01-23",143.12,143.73,141.62,142.72,303600.0],["2018-01-24",143.72,143.72,137.62,138.33,316700.0],["2018-01-25",139.5,141.94,137.35,138.42,297600.0],["2018-01-26",138.64,138.98,136.19,136.97,386800.0],["2018-01-29",136.57,139.59,136.01,138.37,287000.0],["2018-01-30",137.26,137.83,135.71,135.97,467600.0],["2018-01-31",136.67,137.32,128.79,129.0,670500.0],["2018-02-01",128.64,137.38,127.64,136.49,463500.0],["2018-02-02",135.19,136.14,131.05,133.31,404700.0],["2018-02-05",132.21,134.61,126.68,127.12,351300.0],["2018-02-06",125.81,132.1,123.31,131.19,347500.0],["2018-02-07",130.33,133.87,129.74,132.25,351900.0],["2018-02-08",132.7,133.74,125.98,126.26,496500.0],["2018-02-09",127.01,130.54,122.25,128.71,463200.0],["2018-02-12",129.87,132.4,127.49,129.5,381600.0],["2018-02-13",128.33,130.05,126.65,129.17,327700.0],["2018-02-14",128.34,137.18,128.34,136.92,397200.0],["2018-02-15",137.33,137.8,133.54,136.11,356100.0],["2018-02-16",136.38,139.22,134.77,134.93,329800.0],["2018-02-20",133.81,139.54,133.65,134.96,545800.0],["2018-02-21",134.3,134.3,120.68,122.17,1675100.0],["2018-02-22",122.08,124.99,115.12,117.55,1086600.0],["2018-02-23",118.82,119.2,115.71,118.04,411700.0],["2018-02-26",117.45,117.68,113.12,115.96,505400.0],["2018-02-27",115.71,118.06,113.49,115.05,484700.0],["2018-02-28",115.78,116.66,114.75,115.85,635200.0],["2018-03-01",115.52,116.91,111.11,113.56,570300.0],["2018-03-02",113.14,115.78,111.55,113.79,369500.0],["2018-03-05",112.89,113.67,110.15,110.44,352700.0],["2018-03-06",111.0,112.87,108.65,112.77,473100.0],["2018-03-07",111.46,112.73,107.82,110.02,681300.0],["2018-03-08",110.64,118.44,109.98,115.36,630700.0],["2018-03-09",115.65,116.36,113.54,115.34,366500.0],["2018-03-12",115.42,116.64,114.56,116.07,342400.0],["2018-03-13",115.42,116.64,113.0,113.89,288900.0],["2018-03-14",113.85,114.61,111.62,111.88,373700.0],["2018-03-15",112.33,112.33,109.93,111.0,363000.0],["2018-03-16",111.04,112.31,110.4,111.14,613300.0],["2018-03-19",110.63,112.71,108.64,110.04,386900.0],["2018-03-20",110.52,111.01,107.29,107.71,398100.0],["2018-03-21",107.22,109.95,106.81,109.06,331500.0],["2018-03-22",108.18,110.28,106.3,108.42,305600.0],["2018-03-23",108.67,110.0,107.11,107.39,301200.0],["2018-03-26",108.73,109.94,106.8,109.4,374400.0],["2018-03-27",109.3,109.84,106.91,107.21,367600.0],["2018-03-28",108.65,111.46,108.51,110.5,401400.0],["2018-03-29",110.7,112.87,109.45,112.36,369300.0],["2018-04-02",111.59,111.59,106.86,107.42,466100.0],["2018-04-03",111.98,118.25,110.97,115.77,713400.0],["2018-04-04",113.81,116.5,112.53,116.34,515300.0],["2018-04-05",117.5,118.93,112.49,113.03,404400.0],["2018-04-06",112.09,113.3,109.69,110.26,345300.0],["2018-04-09",111.67,112.12,109.24,110.38,445300.0],["2018-04-10",112.15,112.5,109.66,111.97,347000.0],["2018-04-11",111.56,114.01,111.56,112.81,382900.0],["2018-04-12",112.79,113.12,110.29,110.8,277000.0],["2018-04-13",111.61,114.1,111.09,112.47,304600.0],["2018-04-16",113.06,114.23,111.9,112.88,293500.0],["2018-04-17",113.69,115.69,112.04,114.09,326600.0],["2018-04-18",113.94,115.58,110.86,112.19,553600.0],["2018-04-19",112.09,115.11,111.53,112.99,304100.0],["2018-04-20",113.13,114.82,112.19,114.06,501400.0],["2018-04-23",114.25,114.8,110.51,111.5,343400.0],["2018-04-24",111.34,111.88,108.61,110.05,288600.0],["2018-04-25",110.11,111.35,108.33,109.77,273500.0],["2018-04-26",110.6,112.44,109.94,110.87,243200.0],["2018-04-27",110.64,111.94,108.82,110.4,235700.0],["2018-04-30",110.88,112.81,109.46,110.11,450700.0],["2018-05-01",110.33,112.23,108.9,111.67,353100.0],["2018-05-02",112.65,112.98,101.99,104.31,892900.0],["2018-05-03",102.97,105.54,100.76,102.36,454200.0],["2018-05-04",102.02,103.8,101.18,102.98,385800.0],["2018-05-07",102.99,104.36,101.81,102.4,299800.0],["2018-05-08",103.74,103.76,101.46,101.93,551800.0],["2018-05-09",102.24,103.94,101.05,103.51,369900.0],["2018-05-10",102.87,103.28,100.64,101.14,339600.0],["2018-05-11",101.63,103.5,100.57,102.9,357800.0],["2018-05-14",103.32,106.72,103.32,106.56,301400.0],["2018-05-15",105.6,108.11,105.01,107.05,429700.0],["2018-05-16",107.4,110.05,106.12,108.91,318500.0],["2018-05-17",108.44,108.8,107.33,107.7,363000.0],["2018-05-18",107.67,108.42,106.11,106.27,348300.0],["2018-05-21",106.83,106.94,104.0,104.12,300800.0],["2018-05-22",104.09,106.65,104.09,105.08,215400.0],["2018-05-23",104.35,106.61,103.97,105.56,211200.0],["2018-05-24",105.58,107.34,104.31,104.73,198300.0],["2018-05-25",104.82,107.24,103.57,103.6,215800.0],["2018-05-29",103.14,105.67,102.7,105.26,262200.0],["2018-05-30",105.25,108.72,105.19,108.35,390800.0],["2018-05-31",107.85,107.85,105.65,106.58,432400.0],["2018-06-01",107.36,108.34,106.27,106.99,349200.0],["2018-06-04",107.63,110.1,107.28,109.86,338400.0],["2018-06-05",110.05,110.73,108.02,108.5,227000.0],["2018-06-06",108.56,111.59,107.8,110.68,336700.0],["2018-06-07",111.04,112.11,110.03,110.96,213900.0],["2018-06-08",110.45,112.01,109.95,111.89,358300.0],["2018-06-11",112.1,113.29,111.95,112.53,183600.0],["2018-06-12",112.29,113.26,111.34,112.91,392900.0],["2018-06-13",113.38,113.84,111.9,112.61,233200.0],["2018-06-14",112.84,114.35,111.71,114.17,282200.0],["2018-06-15",114.35,118.0,111.56,117.33,791800.0],["2018-06-18",116.03,118.59,114.07,115.56,332900.0],["2018-06-19",114.78,117.7,114.78,117.49,237800.0],["2018-06-20",117.35,118.56,116.49,118.31,251400.0],["2018-06-21",118.17,118.17,115.89,116.73,190200.0],["2018-06-22",117.23,118.14,115.53,116.47,394700.0],["2018-06-25",116.24,117.0,113.06,113.5,274700.0],["2018-06-26",113.88,113.88,111.19,112.14,314800.0],["2018-06-27",112.5,112.69,108.27,108.46,213000.0],["2018-06-28",108.85,111.62,107.08,111.47,332400.0],["2018-06-29",111.11,114.91,111.11,113.15,392000.0],["2018-07-02",111.74,114.33,110.0,113.81,296800.0],["2018-07-03",114.64,117.71,113.84,116.41,244200.0],["2018-07-05",116.65,117.39,114.7,116.95,237500.0],["2018-07-06",117.52,120.76,115.23,120.29,321500.0],["2018-07-09",120.49,123.6,119.98,123.03,275700.0],["2018-07-10",123.7,123.94,121.08,121.45,325800.0],["2018-07-11",120.37,123.71,120.37,122.98,276500.0],["2018-07-12",123.52,124.18,122.4,124.14,238100.0],["2018-07-13",124.18,125.96,123.49,124.74,190500.0],["2018-07-16",124.82,124.82,121.31,122.24,408600.0],["2018-07-17",121.5,124.04,121.47,123.89,424300.0],["2018-07-18",124.36,124.69,122.38,123.13,281100.0],["2018-07-19",123.31,124.97,121.74,124.09,242900.0],["2018-07-20",123.46,126.64,121.82,125.03,377700.0],["2018-07-23",125.47,126.79,123.94,125.99,267500.0],["2018-07-24",127.34,127.78,124.28,124.76,279700.0],["2018-07-25",125.18,126.17,123.69,124.27,326800.0],["2018-07-26",124.41,126.57,123.3,125.68,306500.0],["2018-07-27",125.89,125.89,121.83,122.98,325900.0],["2018-07-30",123.17,123.73,119.07,120.26,443600.0],["2018-07-31",121.14,125.09,120.49,122.91,383100.0],["2018-08-01",122.91,124.59,113.5,116.66,603800.0],["2018-08-02",117.79,124.74,116.9,123.24,483900.0],["2018-08-03",123.74,127.39,123.74,127.07,341600.0],["2018-08-06",126.1,129.0,122.2,123.75,390200.0],["2018-08-07",124.51,126.27,123.0,124.82,338700.0],["2018-08-08",124.83,128.88,123.23,126.17,1053000.0],["2018-08-09",125.58,128.38,123.05,127.01,513200.0],["2018-08-10",126.53,127.83,125.22,126.58,326700.0],["2018-08-13",126.86,127.32,122.4,122.69,449000.0],["2018-08-14",123.28,125.07,122.77,123.31,416900.0],["2018-08-15",122.55,124.78,121.2,124.63,269500.0],["2018-08-16",125.2,129.95,124.0,129.46,533400.0],["2018-08-17",129.91,130.0,124.69,125.61,325500.0],["2018-08-20",125.7,126.33,124.38,125.03,330800.0],["2018-08-21",125.34,128.22,124.68,128.11,452900.0],["2018-08-22",127.49,129.27,126.91,127.89,299900.0],["2018-08-23",127.76,128.54,124.09,126.08,277300.0],["2018-08-24",125.97,126.79,123.35,123.92,382000.0],["2018-08-27",124.59,127.28,124.11,126.78,391000.0],["2018-08-28",126.52,127.42,125.65,126.23,306800.0],["2018-08-29",126.87,127.03,124.61,125.66,316100.0],["2018-08-30",125.05,126.5,123.26,123.68,413000.0],["2018-08-31",123.14,124.31,122.61,122.99,373500.0],["2018-09-04",123.45,123.99,117.52,119.45,610500.0],["2018-09-05",118.99,121.18,118.99,119.24,439600.0],["2018-09-06",119.66,119.66,117.53,118.48,248800.0],["2018-09-07",117.8,118.67,116.69,118.48,210000.0],["2018-09-10",119.0,121.71,118.21,121.44,235300.0],["2018-09-11",121.9,122.33,119.86,121.85,281300.0],["2018-09-12",122.33,123.58,120.45,123.39,258000.0],["2018-09-13",122.99,125.19,122.58,124.52,238600.0],["2018-09-14",125.0,126.13,123.3,123.92,288900.0],["2018-09-17",124.09,126.24,122.66,125.94,267000.0],["2018-09-18",126.0,127.74,124.42,126.2,288800.0],["2018-09-19",126.44,127.79,124.92,125.86,270000.0],["2018-09-20",126.52,127.0,124.09,124.23,228900.0],["2018-09-21",124.18,127.69,122.71,122.74,502000.0],["2018-09-24",122.95,125.79,122.35,125.32,214900.0],["2018-09-25",126.27,126.75,124.57,125.51,328100.0],["2018-09-26",125.46,127.79,123.93,125.27,404600.0],["2018-09-27",125.2,127.43,124.03,126.37,264600.0],["2018-09-28",125.6,129.0,125.47,127.88,558000.0],["2018-10-01",128.41,128.41,125.35,125.96,301700.0],["2018-10-02",126.3,127.14,124.53,126.11,266300.0],["2018-10-03",127.14,129.59,125.15,128.73,315600.0],["2018-10-04",128.16,128.68,124.35,125.11,357200.0],["2018-10-05",125.59,127.68,123.42,124.87,267000.0],["2018-10-08",125.0,127.44,123.17,126.65,258000.0],["2018-10-09",126.83,127.0,124.67,125.17,247400.0],["2018-10-10",125.1,126.9,123.67,123.96,232500.0],["2018-10-11",124.42,127.05,121.23,121.38,357300.0],["2018-10-12",122.35,125.04,120.39,123.11,426900.0],["2018-10-15",123.36,125.13,122.82,123.42,265200.0],["2018-10-16",124.05,127.11,123.61,127.04,279400.0],["2018-10-17",127.46,128.55,126.17,127.0,362700.0],["2018-10-18",127.39,128.18,125.46,125.83,344700.0],["2018-10-19",126.54,127.86,122.53,122.95,320100.0],["2018-10-22",123.94,125.24,120.79,122.27,318900.0],["2018-10-23",120.79,125.66,118.53,124.49,406900.0],["2018-10-24",124.76,124.76,115.94,116.13,502200.0],["2018-10-25",116.84,120.36,115.51,118.95,350500.0],["2018-10-26",117.97,119.87,115.23,118.39,379200.0],["2018-10-29",119.92,121.23,115.64,117.67,313900.0],["2018-10-30",117.81,122.85,117.56,122.67,385900.0],["2018-10-31",118.37,125.7,109.82,110.86,806500.0],["2018-11-01",110.78,115.24,110.18,115.04,670700.0],["2018-11-02",115.75,117.17,113.02,114.64,388200.0],["2018-11-05",115.27,116.71,113.86,115.06,485400.0],["2018-11-06",115.24,118.06,115.24,116.98,398200.0],["2018-11-07",117.85,119.94,115.28,116.55,502300.0],["2018-11-08",116.98,119.39,116.15,116.96,338800.0],["2018-11-09",116.52,117.14,113.86,114.39,411400.0],["2018-11-12",114.3,115.16,111.51,111.79,312300.0],["2018-11-13",112.78,114.39,112.03,112.72,250800.0],["2018-11-14",113.39,114.16,109.16,110.97,377500.0],["2018-11-15",111.04,120.94,110.5,116.31,595600.0],["2018-11-16",115.98,122.14,114.41,121.49,400400.0],["2018-11-19",121.49,122.37,115.77,116.52,480500.0],["2018-11-20",115.04,116.6,112.66,113.22,327800.0],["2018-11-21",113.49,116.34,112.25,114.22,399900.0],["2018-11-23",113.74,116.66,111.65,115.17,200600.0],["2018-11-26",116.66,116.8,113.44,115.11,530700.0],["2018-11-27",114.15,114.48,112.74,113.53,262100.0],["2018-11-28",113.75,117.78,112.34,117.74,234700.0],["2018-11-29",116.93,118.7,116.69,117.29,254700.0],["2018-11-30",117.7,119.72,116.27,118.1,422800.0],["2018-12-03",118.06,119.76,116.83,119.53,514600.0],["2018-12-04",120.49,121.0,113.04,113.29,443000.0],["2018-12-06",111.58,113.93,110.61,112.77,474600.0],["2018-12-07",112.75,113.46,108.48,109.44,522400.0],["2018-12-10",109.45,110.2,106.73,108.5,351300.0],["2018-12-11",110.3,111.91,108.28,109.79,497700.0],["2018-12-12",111.52,113.95,110.91,112.01,385800.0],["2018-12-13",111.95,112.46,109.42,110.15,331700.0],["2018-12-14",109.2,110.97,107.51,107.89,399000.0],["2018-12-17",107.78,109.63,106.14,106.59,397900.0],["2018-12-18",107.71,108.85,105.15,106.1,211500.0],["2018-12-19",105.57,107.72,102.27,104.17,356700.0],["2018-12-20",104.38,105.56,102.19,103.04,491500.0],["2018-12-21",103.56,106.13,100.6,102.51,1096600.0],["2018-12-24",101.99,103.12,100.06,101.4,192100.0],["2018-12-26",101.55,106.04,101.55,105.85,327100.0],["2018-12-27",104.12,105.33,101.76,105.3,300800.0],["2018-12-28",105.5,107.29,104.0,105.04,309300.0],["2018-12-31",105.68,108.91,105.68,108.9,373300.0],["2019-01-02",107.85,109.63,106.58,107.65,518200.0],["2019-01-03",107.88,108.61,105.88,107.15,351500.0],["2019-01-04",108.43,112.66,108.43,112.3,590600.0],["2019-01-07",112.67,114.93,110.66,113.86,331400.0],["2019-01-08",114.89,114.89,111.74,113.36,368400.0],["2019-01-09",113.87,114.31,112.04,113.51,249500.0],["2019-01-10",113.0,114.65,111.47,114.28,316700.0],["2019-01-11",114.17,115.74,113.45,114.86,166100.0],["2019-01-14",114.36,115.92,113.6,114.0,400300.0],["2019-01-15",114.73,115.95,113.34,114.95,286300.0],["2019-01-16",115.13,116.23,112.72,113.62,311200.0],["2019-01-17",113.04,114.96,112.27,114.19,284700.0],["2019-01-18",115.02,115.82,114.29,115.75,290500.0],["2019-01-22",115.15,115.15,112.25,113.9,389000.0],["2019-01-23",114.18,115.08,110.51,114.62,473800.0],["2019-01-24",114.6,115.45,112.53,114.3,215100.0],["2019-01-25",114.58,116.13,111.01,115.93,346600.0],["2019-01-28",115.2,116.49,113.66,116.33,420300.0],["2019-01-29",116.53,116.7,114.8,116.07,265800.0],["2019-01-30",116.16,116.69,114.26,116.12,236100.0],["2019-01-31",115.97,115.97,114.45,115.33,302600.0],["2019-02-01",115.52,116.25,114.55,115.83,273100.0],["2019-02-04",115.5,116.93,114.32,116.88,150200.0],["2019-02-05",116.9,118.15,116.26,116.95,289700.0],["2019-02-06",116.95,118.04,115.66,116.5,220900.0],["2019-02-07",116.35,116.93,114.83,115.3,217700.0],["2019-02-08",114.89,116.89,114.58,116.48,305800.0],["2019-02-11",116.67,118.19,116.45,117.5,202600.0],["2019-02-12",117.91,118.53,116.78,118.11,210300.0],["2019-02-13",118.47,118.99,117.12,117.78,204800.0],["2019-02-14",117.65,119.48,117.65,118.54,186100.0],["2019-02-15",119.05,119.65,118.34,119.63,227100.0],["2019-02-19",118.91,119.67,117.64,118.77,215500.0],["2019-02-20",118.83,119.18,117.59,117.89,171300.0],["2019-02-21",117.49,118.16,116.26,117.02,163900.0],["2019-02-22",117.58,118.31,116.09,118.3,242700.0],["2019-02-25",118.82,120.26,118.35,119.87,345300.0],["2019-02-26",119.6,122.6,119.25,121.95,494200.0],["2019-02-27",127.53,127.53,119.56,125.54,488200.0],["2019-02-28",125.34,127.95,124.85,126.29,385600.0],["2019-03-01",126.65,128.94,126.51,126.84,516100.0],["2019-03-04",127.76,127.98,119.84,120.12,497800.0],["2019-03-05",119.82,119.88,115.02,115.4,905400.0],["2019-03-06",115.02,116.29,111.01,111.19,659900.0],["2019-03-07",110.98,111.9,109.39,111.06,500300.0],["2019-03-08",110.72,111.34,109.62,110.61,369100.0],["2019-03-11",110.69,112.59,110.44,111.83,440100.0],["2019-03-12",112.51,112.78,110.7,111.36,673800.0],["2019-03-13",111.77,118.09,111.17,115.56,725000.0],["2019-03-14",115.42,117.27,114.59,117.03,379600.0],["2019-03-15",117.12,118.33,116.67,117.76,622500.0],["2019-03-18",117.76,119.27,116.36,118.85,311000.0],["2019-03-19",119.3,120.54,118.21,118.65,267300.0],["2019-03-20",118.86,122.68,118.49,121.24,470800.0],["2019-03-21",120.84,123.69,119.18,122.99,473500.0],["2019-03-22",122.61,123.88,120.68,120.8,275500.0],["2019-03-25",120.9,122.17,119.19,120.29,346500.0],["2019-03-26",118.83,121.54,116.95,118.07,308600.0],["2019-03-27",118.16,118.92,116.29,116.53,335500.0],["2019-03-28",116.81,118.65,116.36,117.21,209300.0],["2019-03-29",118.25,118.86,116.84,117.37,454800.0],["2019-04-01",118.54,118.69,117.22,117.92,291100.0],["2019-04-02",118.15,118.74,116.75,116.82,279300.0],["2019-04-03",117.42,117.6,116.31,117.39,464900.0],["2019-04-04",117.62,118.6,116.73,118.49,336400.0],["2019-04-05",118.9,121.11,118.34,120.81,358600.0],["2019-04-08",117.45,118.66,113.8,113.92,698800.0],["2019-04-09",113.33,113.33,110.61,110.65,558800.0],["2019-04-10",110.66,111.35,110.08,110.81,454400.0],["2019-04-11",111.2,111.74,109.05,109.91,437000.0],["2019-04-12",110.39,110.53,106.98,107.91,429400.0],["2019-04-15",108.16,108.67,107.36,107.98,350600.0],["2019-04-16",108.6,108.85,106.38,107.0,326300.0],["2019-04-17",107.19,107.28,100.4,100.65,786100.0],["2019-04-18",101.36,102.4,98.77,100.34,652200.0],["2019-04-22",99.91,101.0,98.18,98.84,444500.0],["2019-04-23",99.56,105.0,99.21,104.31,952400.0],["2019-04-24",104.21,104.31,102.62,103.5,507800.0],["2019-04-25",103.27,103.9,100.96,102.04,488500.0],["2019-04-26",102.18,105.18,101.67,104.89,507800.0],["2019-04-29",105.46,105.68,101.72,101.89,582800.0],["2019-04-30",102.19,103.34,100.12,102.57,502200.0],["2019-05-01",103.45,105.87,98.53,99.3,972800.0],["2019-05-02",100.1,101.47,99.38,101.25,692900.0],["2019-05-03",101.39,101.91,97.62,98.64,869400.0],["2019-05-06",97.75,100.96,97.51,100.64,532100.0],["2019-05-07",99.95,100.28,98.44,99.49,572900.0],["2019-05-08",99.14,100.2,95.6,95.71,829800.0],["2019-05-09",97.73,98.98,94.14,96.68,1024500.0],["2019-05-10",96.0,96.0,93.27,94.64,688400.0],["2019-05-13",93.17,93.59,90.04,90.74,643800.0],["2019-05-14",90.28,91.91,89.57,90.5,830300.0],["2019-05-15",89.65,90.18,88.25,89.33,666500.0],["2019-05-16",89.18,89.96,88.26,88.64,891800.0],["2019-05-17",88.33,91.92,88.23,90.65,682000.0],["2019-05-20",90.03,90.57,87.76,87.9,726300.0],["2019-05-21",88.46,89.54,87.9,88.75,684800.0],["2019-05-22",88.91,89.74,85.94,87.05,568900.0],["2019-05-23",86.43,86.43,83.96,85.99,918700.0],["2019-05-24",85.98,88.8,85.8,87.5,900800.0],["2019-05-28",87.21,87.98,86.08,86.62,3402200.0],["2019-05-29",86.33,87.34,85.34,86.98,820300.0],["2019-05-30",86.86,88.6,86.65,86.75,868600.0],["2019-05-31",85.94,85.94,83.51,83.97,1073200.0],["2019-06-03",83.71,85.37,82.78,83.74,987600.0],["2019-06-04",83.52,86.83,83.06,85.93,1265500.0],["2019-06-05",85.85,85.85,81.77,82.99,1336200.0],["2019-06-06",82.83,83.82,80.94,81.05,1014500.0],["2019-06-07",81.82,83.44,80.1,81.98,1066100.0],["2019-06-10",81.78,83.9,81.36,82.83,741700.0],["2019-06-11",83.4,83.5,80.48,80.76,936000.0],["2019-06-12",80.78,81.1,79.4,80.31,822800.0],["2019-06-13",80.7,81.24,79.5,81.07,804500.0],["2019-06-14",80.83,80.84,77.78,78.23,829000.0],["2019-06-17",78.66,79.92,78.24,78.58,688300.0],["2019-06-18",79.09,81.1,78.4,78.6,676200.0],["2019-06-19",78.41,78.89,76.96,78.6,811400.0],["2019-06-20",79.1,80.42,77.43,77.94,649400.0],["2019-06-21",77.66,78.75,76.52,77.51,768100.0],["2019-06-24",77.44,77.64,75.72,76.06,680400.0],["2019-06-25",76.48,79.03,75.85,77.26,906500.0],["2019-06-26",77.72,78.31,75.96,76.36,524100.0],["2019-06-27",76.11,78.13,76.11,77.01,534500.0],["2019-06-28",77.09,78.13,77.02,78.06,676600.0],["2019-07-01",82.55,82.75,81.38,82.05,838000.0],["2019-07-02",82.67,82.78,81.18,82.75,786100.0],["2019-07-03",82.54,82.54,80.33,81.91,824500.0],["2019-07-05",81.61,82.11,79.69,80.01,492600.0],["2019-07-08",79.73,79.97,77.31,78.11,848500.0],["2019-07-09",78.17,81.22,77.96,80.06,502200.0],["2019-07-10",80.62,80.62,78.21,79.13,511900.0],["2019-07-11",79.04,79.22,77.27,77.49,536700.0],["2019-07-12",77.27,78.3,76.06,76.48,321500.0],["2019-07-15",76.56,76.56,75.31,76.18,324000.0],["2019-07-16",76.26,76.86,75.55,75.92,402600.0],["2019-07-17",76.2,76.94,75.45,76.13,347700.0],["2019-07-18",75.92,76.98,75.66,76.25,468200.0],["2019-07-19",76.39,77.02,75.14,75.32,930300.0],["2019-07-22",75.5,75.66,74.65,74.85,359400.0],["2019-07-23",75.0,75.26,74.31,74.94,328400.0],["2019-07-24",74.94,76.83,74.47,76.71,475900.0],["2019-07-25",76.88,78.4,76.72,76.88,550900.0],["2019-07-26",76.93,78.92,76.87,77.6,578800.0],["2019-07-29",77.55,78.36,75.75,78.2,454100.0],["2019-07-30",77.69,80.0,77.52,79.53,518700.0],["2019-07-31",81.89,83.5,78.62,79.24,930000.0],["2019-08-01",81.29,85.31,80.93,83.07,1282400.0],["2019-08-02",82.88,83.9,81.25,83.26,459100.0],["2019-08-05",82.45,82.66,77.87,79.11,911400.0],["2019-08-06",79.75,79.75,76.87,78.38,586200.0],["2019-08-07",77.86,80.1,77.2,79.89,487500.0],["2019-08-08",80.14,81.73,79.93,81.67,454600.0],["2019-08-09",81.52,82.77,80.42,81.6,562400.0],["2019-08-12",81.16,81.5,80.19,81.19,379800.0],["2019-08-13",80.77,82.55,79.6,80.16,485500.0],["2019-08-14",79.12,80.84,78.67,79.32,465900.0],["2019-08-15",79.7,80.54,78.54,79.52,292400.0],["2019-08-16",80.0,81.83,79.44,81.37,357500.0],["2019-08-19",82.17,82.87,80.5,81.82,234500.0],["2019-08-20",81.76,82.48,80.69,81.31,245400.0],["2019-08-21",81.43,82.82,81.4,82.78,283600.0],["2019-08-22",83.13,83.27,81.15,82.85,286400.0],["2019-08-23",82.53,83.81,80.33,80.71,273600.0],["2019-08-26",81.11,81.59,79.87,81.5,333700.0],["2019-08-27",81.84,82.88,79.28,80.01,461400.0],["2019-08-28",79.82,81.61,79.25,81.05,261300.0],["2019-08-29",81.48,82.94,81.16,82.73,203100.0],["2019-08-30",83.14,84.25,82.4,82.56,392900.0],["2019-09-03",82.53,82.97,80.06,81.03,452400.0],["2019-09-04",82.05,82.35,79.61,80.81,763400.0],["2019-09-05",81.67,81.8,80.15,81.05,563300.0],["2019-09-06",81.0,81.22,79.84,80.44,396900.0],["2019-09-09",80.43,80.43,78.96,80.1,601900.0],["2019-09-10",79.89,81.9,78.97,81.83,526800.0],["2019-09-11",81.72,83.07,80.6,82.92,408500.0],["2019-09-12",83.02,83.48,79.26,79.82,480700.0],["2019-09-13",80.33,83.14,79.98,80.69,637700.0],["2019-09-16",80.55,83.89,79.71,83.53,424600.0],["2019-09-17",83.48,86.19,81.72,85.87,726000.0],["2019-09-18",86.11,86.35,83.7,84.2,443100.0],["2019-09-19",84.68,87.85,84.68,85.92,533800.0],["2019-09-20",86.49,87.08,84.77,85.99,714300.0],["2019-09-23",86.01,86.3,84.76,85.08,350900.0],["2019-09-24",85.53,85.87,84.53,85.43,594000.0],["2019-09-25",85.42,86.48,84.73,85.0,413700.0],["2019-09-26",85.15,85.15,81.76,82.2,476800.0],["2019-09-27",82.14,82.77,80.2,80.84,534800.0],["2019-09-30",80.84,81.11,78.45,79.75,552200.0],["2019-10-01",80.2,80.67,77.51,78.36,580800.0],["2019-10-02",78.03,79.8,77.3,79.42,668200.0],["2019-10-03",79.11,79.7,77.85,78.31,377300.0],["2019-10-04",78.45,79.46,76.33,79.19,473900.0],["2019-10-07",79.01,80.77,78.51,79.95,502900.0],["2019-10-08",79.6,80.05,78.16,78.71,344000.0],["2019-10-09",78.95,80.64,78.54,79.71,480600.0],["2019-10-10",80.11,81.37,79.45,80.75,318000.0],["2019-10-11",81.24,83.02,81.24,81.89,267100.0],["2019-10-14",81.59,82.41,80.82,81.25,313700.0],["2019-10-15",81.26,82.27,81.26,81.97,496000.0],["2019-10-16",82.19,84.06,81.07,81.76,416700.0],["2019-10-17",81.93,82.75,81.28,81.67,250000.0],["2019-10-18",81.43,82.78,80.6,82.14,514400.0],["2019-10-21",83.23,84.59,82.53,84.03,308400.0],["2019-10-22",84.42,85.16,83.27,84.26,268000.0],["2019-10-23",84.25,85.0,83.92,84.18,267400.0],["2019-10-24",84.47,84.73,81.86,83.3,229800.0],["2019-10-25",82.99,84.62,82.75,84.07,335200.0],["2019-10-28",84.39,87.35,84.39,86.51,438600.0],["2019-10-29",86.77,87.27,85.57,86.99,472500.0],["2019-10-30",92.0,95.76,89.44,90.99,1770000.0],["2019-10-31",91.07,92.33,89.42,89.84,748000.0],["2019-11-01",89.77,92.08,88.63,89.96,569200.0],["2019-11-04",90.32,90.98,88.89,90.14,410600.0],["2019-11-05",90.02,92.18,89.76,91.57,476100.0],["2019-11-06",91.51,91.72,90.07,90.28,414100.0],["2019-11-07",90.82,91.77,90.27,90.63,269000.0],["2019-11-08",90.29,92.24,90.0,91.61,269700.0],["2019-11-11",90.99,91.35,90.52,90.96,260300.0],["2019-11-12",90.71,91.15,89.05,89.57,272900.0],["2019-11-13",88.97,89.09,87.83,88.49,386300.0],["2019-11-14",88.36,90.13,87.49,89.53,324500.0],["2019-11-15",90.02,91.11,89.64,90.43,351700.0],["2019-11-18",90.23,92.19,89.89,90.66,551000.0],["2019-11-19",91.26,94.61,91.26,92.52,353000.0],["2019-11-20",92.25,95.88,92.25,94.83,640600.0],["2019-11-21",95.04,95.04,92.57,93.4,348000.0],["2019-11-22",93.81,94.47,92.55,93.01,323400.0],["2019-11-25",93.45,95.47,93.15,95.34,426400.0],["2019-11-26",95.63,95.9,93.2,93.54,236000.0],["2019-11-27",93.98,94.08,92.75,93.87,251500.0],["2019-11-29",93.22,93.69,92.19,92.26,188300.0],["2019-12-02",92.49,93.41,90.92,91.82,395000.0],["2019-12-03",88.67,89.92,87.55,89.22,691200.0],["2019-12-04",89.03,91.39,88.83,91.34,479000.0],["2019-12-05",91.59,91.79,89.93,90.23,362900.0],["2019-12-06",91.0,91.91,90.98,91.61,272700.0],["2019-12-09",91.78,92.62,91.03,91.05,334700.0],["2019-12-10",91.08,93.1,91.08,93.03,503300.0],["2019-12-11",92.89,94.58,92.26,92.49,443200.0],["2019-12-12",92.75,93.84,92.32,93.76,253600.0],["2019-12-13",92.51,93.33,88.76,89.63,545200.0],["2019-12-16",89.35,91.51,88.42,90.95,403300.0],["2019-12-17",91.26,91.26,88.28,89.43,527800.0],["2019-12-18",89.58,89.84,88.02,89.71,434200.0],["2019-12-19",89.82,90.41,89.26,89.46,281300.0],["2019-12-20",89.49,90.64,88.43,90.39,724500.0],["2019-12-23",90.76,91.11,89.56,90.9,279700.0],["2019-12-24",90.89,91.42,90.27,91.4,163900.0],["2019-12-26",91.27,91.29,89.23,89.46,247300.0],["2019-12-27",89.64,89.84,88.02,88.83,276400.0],["2019-12-30",88.65,89.26,86.77,86.91,399600.0],["2019-12-31",86.91,88.42,86.86,88.08,378800.0],["2020-01-02",88.35,88.35,87.0,87.66,356600.0],["2020-01-03",86.64,87.64,86.2,86.46,323400.0],["2020-01-06",86.09,86.84,85.02,86.57,365300.0],["2020-01-07",86.12,87.26,85.54,86.91,291800.0],["2020-01-08",86.95,88.0,86.39,87.16,333000.0],["2020-01-09",87.75,87.96,86.4,87.57,317100.0],["2020-01-10",87.45,87.9,85.4,85.67,432500.0],["2020-01-13",85.82,86.46,83.76,86.2,393800.0],["2020-01-14",86.51,92.0,86.46,91.79,726100.0],["2020-01-15",91.27,93.5,91.27,92.44,684900.0],["2020-01-16",93.21,95.24,92.56,94.13,487300.0],["2020-01-17",94.48,94.75,92.5,93.13,482300.0],["2020-01-21",92.86,93.4,91.74,91.88,305900.0],["2020-01-22",91.95,92.6,91.0,92.44,366800.0],["2020-01-23",92.49,92.9,90.24,90.87,303000.0],["2020-01-24",91.08,91.35,88.5,89.33,351700.0],["2020-01-27",88.42,90.91,88.19,90.05,325300.0],["2020-01-28",90.56,93.8,89.3,93.2,560500.0],["2020-01-29",93.29,97.43,92.61,96.42,754700.0],["2020-01-30",95.47,100.09,94.83,96.35,483900.0],["2020-01-31",99.04,99.48,97.02,97.67,386100.0],["2020-02-03",94.17,96.59,90.02,95.56,1097800.0],["2020-02-04",95.25,96.85,95.25,96.65,351900.0],["2020-02-05",97.21,103.41,97.21,101.47,566200.0],["2020-02-06",102.08,102.51,100.54,101.44,440800.0],["2020-02-07",101.44,101.57,99.56,100.52,426000.0],["2020-02-10",100.84,100.84,98.51,100.02,311900.0],["2020-02-11",100.21,101.65,99.06,101.15,345100.0],["2020-02-12",101.89,105.93,101.7,104.46,899300.0],["2020-02-13",105.0,105.46,103.65,103.99,336600.0],["2020-02-14",104.26,105.3,103.23,104.19,236800.0],["2020-02-18",104.03,106.11,103.13,105.98,246700.0],["2020-02-19",106.41,107.83,106.24,106.92,391400.0],["2020-02-20",106.94,108.12,105.74,107.42,407500.0],["2020-02-21",107.29,108.44,106.71,106.96,528300.0],["2020-02-24",112.01,116.98,111.07,115.35,1038600.0],["2020-02-25",116.42,116.64,110.06,112.86,763300.0],["2020-02-26",104.44,109.31,104.0,105.81,1532800.0],["2020-02-27",104.79,105.27,100.72,100.79,1035300.0],["2020-02-28",98.04,103.22,97.28,102.96,997700.0],["2020-03-02",103.15,104.13,99.5,103.83,644400.0],["2020-03-03",103.43,105.33,99.41,100.21,530700.0],["2020-03-04",102.5,103.38,99.53,103.25,555100.0],["2020-03-05",100.9,103.91,100.53,101.22,297600.0],["2020-03-06",99.99,101.17,96.11,98.26,1257200.0],["2020-03-09",93.67,94.97,90.88,91.29,672600.0],["2020-03-10",94.93,100.99,92.61,100.49,807000.0],["2020-03-11",98.38,99.44,92.12,93.99,571800.0],["2020-03-12",88.19,91.64,84.89,86.14,1510200.0],["2020-03-13",90.21,92.06,83.47,91.91,884200.0],["2020-03-16",83.69,86.78,78.56,79.43,1053200.0],["2020-03-17",81.32,82.66,76.85,80.56,1470500.0],["2020-03-18",75.91,82.29,75.58,79.39,793500.0],["2020-03-19",79.15,84.87,77.7,83.62,841600.0],["2020-03-20",83.72,86.86,81.67,83.14,714200.0],["2020-03-23",82.81,84.63,79.19,83.95,670600.0],["2020-03-24",87.91,89.98,84.71,88.04,633500.0],["2020-03-25",87.95,94.17,86.0,90.54,916600.0],["2020-03-26",91.29,94.95,89.5,92.02,516200.0],["2020-03-27",88.86,93.42,88.54,91.32,602200.0],["2020-03-30",92.83,97.25,90.68,97.07,542400.0],["2020-03-31",96.42,96.68,92.16,94.83,614600.0],["2020-04-01",93.35,96.48,89.89,93.9,583400.0],["2020-04-02",92.65,93.9,91.17,93.53,878200.0],["2020-04-03",92.63,94.97,91.86,92.74,724500.0],["2020-04-06",94.39,96.36,93.29,95.76,777200.0],["2020-04-07",97.31,98.1,93.48,95.06,794600.0],["2020-04-08",95.48,97.15,94.09,96.59,426600.0],["2020-04-09",97.11,98.0,95.19,95.87,453200.0],["2020-04-13",95.56,98.61,95.21,98.25,482500.0],["2020-04-14",99.0,99.98,97.85,99.01,589700.0],["2020-04-15",97.05,98.93,95.08,97.41,410900.0],["2020-04-16",98.69,98.69,94.26,97.27,608300.0],["2020-04-17",99.42,105.3,97.96,104.62,784200.0],["2020-04-20",104.08,108.68,103.05,106.44,624200.0],["2020-04-21",105.02,106.1,103.26,104.0,578300.0],["2020-04-22",105.97,109.43,105.22,108.07,603800.0],["2020-04-23",108.92,110.97,106.61,109.99,380400.0],["2020-04-24",110.82,111.98,107.4,111.21,1272200.0],["2020-04-27",111.91,112.78,111.05,111.58,474800.0],["2020-04-28",112.79,113.45,109.38,109.74,632500.0],["2020-04-29",107.84,113.48,104.66,107.97,760700.0],["2020-04-30",108.18,112.09,105.87,109.56,1345500.0],["2020-05-01",108.0,110.13,106.89,109.12,477400.0],["2020-05-04",108.88,111.92,107.42,111.91,901500.0],["2020-05-05",114.96,116.12,110.75,111.56,490300.0],["2020-05-06",113.27,115.39,112.31,112.96,386300.0],["2020-05-07",114.79,114.79,111.84,111.98,764700.0],["2020-05-08",114.0,114.57,112.71,113.43,310500.0],["2020-05-11",112.69,116.32,112.69,115.66,1028000.0],["2020-05-12",117.66,118.9,114.15,114.25,600400.0],["2020-05-13",114.01,116.74,112.09,113.08,355400.0],["2020-05-14",112.1,114.14,111.34,113.43,388800.0],["2020-05-15",113.42,117.0,112.53,116.36,686100.0],["2020-05-18",118.24,119.78,117.42,119.26,1045400.0],["2020-05-19",120.58,124.78,118.43,118.44,923500.0],["2020-05-20",120.24,121.0,118.62,120.18,654400.0],["2020-05-21",119.92,119.92,116.8,117.2,817300.0],["2020-05-22",117.33,117.98,116.32,117.57,679700.0],["2020-05-26",119.44,121.35,117.66,118.45,737600.0],["2020-05-27",118.7,119.29,113.4,116.81,480200.0],["2020-05-28",117.54,118.72,114.54,115.0,500000.0],["2020-05-29",115.72,118.19,113.9,117.95,543200.0],["2020-06-01",117.74,121.0,116.71,120.28,529700.0],["2020-06-02",119.65,123.85,118.37,123.06,841400.0],["2020-06-03",122.88,125.94,122.22,125.7,754000.0],["2020-06-04",124.43,125.84,121.78,122.42,1093900.0],["2020-06-05",123.78,125.04,122.05,123.64,446900.0],["2020-06-08",122.98,125.93,122.98,125.82,462700.0],["2020-06-09",124.81,127.31,124.2,124.53,463400.0],["2020-06-10",124.14,125.26,122.77,122.86,402100.0],["2020-06-11",120.2,120.62,115.86,116.3,552100.0],["2020-06-12",117.94,118.57,113.4,115.42,520100.0],["2020-06-15",113.38,114.83,112.91,113.73,527400.0],["2020-06-16",115.25,116.73,113.14,114.05,480200.0],["2020-06-17",115.51,118.72,115.41,117.74,543100.0],["2020-06-18",116.87,117.46,115.07,115.65,396800.0],["2020-06-19",116.37,118.36,115.75,118.36,1696300.0],["2020-06-22",117.48,119.38,114.59,118.87,435800.0],["2020-06-23",119.63,121.05,119.55,120.8,830800.0],["2020-06-24",120.26,122.45,119.0,121.28,540000.0],["2020-06-25",123.0,127.79,121.98,124.18,727400.0],["2020-06-26",123.82,123.9,118.8,119.76,770500.0],["2020-06-29",119.78,121.92,116.56,119.96,394600.0],["2020-06-30",120.09,121.44,118.6,121.0,501800.0],["2020-07-01",121.6,122.53,120.0,121.0,365400.0],["2020-07-02",121.4,122.34,120.02,120.33,857300.0],["2020-07-06",121.07,121.07,118.33,119.04,846300.0],["2020-07-07",118.32,120.53,118.32,118.6,380200.0],["2020-07-08",118.58,119.7,116.94,117.78,361000.0],["2020-07-09",117.62,118.52,115.92,116.92,485600.0],["2020-07-10",117.37,117.65,116.12,117.44,255400.0],["2020-07-13",118.0,119.39,115.92,115.95,319600.0],["2020-07-14",116.83,118.43,115.47,118.37,288000.0],["2020-07-15",121.29,121.51,119.29,121.13,318500.0],["2020-07-16",120.57,120.57,115.85,115.96,378100.0],["2020-07-17",116.63,117.94,116.0,117.2,454100.0],["2020-07-20",117.99,118.54,113.99,115.34,595300.0],["2020-07-21",115.28,115.91,113.17,113.27,326000.0],["2020-07-22",113.43,114.41,112.21,113.53,262200.0],["2020-07-23",113.96,116.71,113.66,114.47,305600.0],["2020-07-24",113.43,115.51,111.18,112.26,289800.0],["2020-07-27",112.68,115.03,112.0,114.68,275200.0],["2020-07-28",114.3,114.59,112.93,113.16,225500.0],["2020-07-29",115.99,120.41,111.4,112.73,652700.0],["2020-07-30",111.31,114.46,111.29,113.5,330100.0],["2020-07-31",113.42,113.42,110.3,111.47,331100.0],["2020-08-03",113.06,116.8,113.06,116.41,332700.0],["2020-08-04",115.87,116.12,113.45,114.09,305100.0],["2020-08-05",115.34,115.34,112.69,113.07,212400.0],["2020-08-06",113.3,113.55,111.69,112.2,179400.0],["2020-08-07",112.8,113.27,111.64,112.79,255200.0],["2020-08-10",112.41,112.96,110.83,110.93,153700.0],["2020-08-11",111.01,111.93,108.93,109.15,185000.0],["2020-08-12",109.66,110.82,108.89,110.52,243300.0],["2020-08-13",110.71,111.0,108.44,109.38,204100.0],["2020-08-14",109.45,109.91,108.71,109.47,169900.0],["2020-08-17",109.27,111.32,108.03,110.75,206400.0],["2020-08-18",111.15,111.3,109.1,110.93,250900.0],["2020-08-19",110.02,110.11,107.02,107.12,307600.0],["2020-08-20",106.52,107.33,105.01,106.62,263800.0],["2020-08-21",106.83,107.56,105.86,107.25,291000.0],["2020-08-24",108.15,108.15,105.4,105.92,206500.0],["2020-08-25",105.83,107.35,103.58,105.05,339400.0],["2020-08-26",104.68,105.45,104.29,105.04,282900.0],["2020-08-27",105.46,106.18,104.0,105.67,320000.0],["2020-08-28",105.67,106.45,104.85,106.04,195200.0],["2020-08-31",105.83,107.55,105.06,106.96,261100.0],["2020-09-01",106.23,107.34,104.55,105.51,274000.0],["2020-09-02",105.13,109.48,105.13,109.12,386100.0],["2020-09-03",108.67,108.67,103.54,104.56,277700.0],["2020-09-04",105.49,106.37,102.84,105.37,217100.0],["2020-09-08",103.79,104.87,102.67,102.71,288200.0],["2020-09-09",102.9,104.45,102.0,103.9,243500.0],["2020-09-10",103.79,104.6,102.31,102.44,337600.0],["2020-09-11",102.98,103.8,101.52,102.52,243000.0],["2020-09-14",103.76,106.06,103.76,104.84,452400.0],["2020-09-15",105.47,107.33,105.01,105.75,243900.0],["2020-09-16",105.86,106.98,105.2,106.08,235000.0],["2020-09-17",104.72,106.93,104.22,106.67,203800.0],["2020-09-18",107.4,108.08,104.24,105.69,595800.0],["2020-09-21",104.43,104.76,100.54,101.01,354600.0],["2020-09-22",100.96,102.31,99.92,102.29,180000.0],["2020-09-23",102.24,103.31,100.51,100.55,218600.0],["2020-09-24",99.97,102.12,98.37,99.9,333400.0],["2020-09-25",99.44,102.0,99.07,100.45,262700.0],["2020-09-28",101.46,102.5,100.24,101.51,197900.0],["2020-09-29",101.82,101.82,100.09,101.04,179600.0],["2020-09-30",101.37,102.85,100.11,101.0,471100.0],["2020-10-01",101.03,103.59,100.05,103.17,269000.0],["2020-10-02",102.35,104.78,101.09,101.87,281600.0],["2020-10-05",102.83,105.85,102.83,105.69,423900.0],["2020-10-06",105.87,106.6,102.73,103.07,276900.0],["2020-10-07",103.59,104.32,103.06,103.87,236900.0],["2020-10-08",104.18,105.15,103.65,104.89,200900.0],["2020-10-09",105.01,105.44,102.91,104.01,206700.0],["2020-10-12",103.73,104.52,102.25,104.25,350200.0],["2020-10-13",104.35,109.0,103.26,108.32,441300.0],["2020-10-14",108.16,110.66,108.16,109.96,589100.0],["2020-10-15",108.61,113.35,108.6,113.03,587100.0],["2020-10-16",113.59,115.69,112.27,115.0,536100.0],["2020-10-19",115.54,116.86,114.18,116.47,658700.0],["2020-10-20",117.42,120.11,115.53,119.17,641600.0],["2020-10-21",119.57,121.0,118.63,118.85,686500.0],["2020-10-22",119.34,122.28,119.34,122.1,588400.0],["2020-10-23",123.1,123.87,121.85,122.78,383000.0],["2020-10-26",122.01,124.43,120.76,123.57,602900.0],["2020-10-27",123.13,124.5,121.48,123.4,466900.0],["2020-10-28",121.75,132.99,121.75,132.03,1151300.0],["2020-10-29",133.35,133.67,128.22,130.25,934600.0],["2020-10-30",129.33,134.73,128.23,134.23,786300.0],["2020-11-02",133.77,135.0,130.84,133.98,466300.0],["2020-11-03",133.98,137.34,131.96,136.5,380800.0],["2020-11-04",137.43,142.34,134.1,139.47,479100.0],["2020-11-05",140.12,140.15,136.69,137.71,548600.0],["2020-11-06",137.71,138.45,135.38,135.88,224100.0],["2020-11-09",136.57,138.06,133.81,136.26,546900.0],["2020-11-10",136.67,139.79,136.07,139.28,459300.0],["2020-11-11",140.05,140.3,137.93,140.15,356500.0],["2020-11-12",139.72,141.0,139.36,139.97,470200.0],["2020-11-13",141.18,141.8,140.17,141.48,247300.0],["2020-11-16",142.52,144.26,141.45,142.93,335500.0],["2020-11-17",142.49,142.49,139.7,141.11,426900.0],["2020-11-18",142.14,142.17,137.38,137.48,303900.0],["2020-11-19",139.55,139.55,135.28,136.67,284400.0],["2020-11-20",136.2,137.99,134.74,136.02,401400.0],["2020-11-23",137.01,138.03,135.18,137.77,254200.0],["2020-11-24",138.49,138.49,135.4,135.43,198100.0],["2020-11-25",135.34,138.0,134.91,135.07,210700.0],["2020-11-27",134.6,135.85,134.29,135.54,113300.0],["2020-11-30",135.34,136.98,131.96,132.64,547200.0],["2020-12-01",132.95,133.97,132.43,132.49,323300.0],["2020-12-02",132.09,132.09,130.61,131.28,275600.0],["2020-12-03",132.06,132.71,129.46,129.94,365200.0],["2020-12-04",130.49,134.13,130.04,133.47,309200.0],["2020-12-07",133.44,133.91,129.43,129.98,247300.0],["2020-12-08",131.7,135.46,129.64,135.08,541300.0],["2020-12-09",135.58,136.82,132.71,134.65,289100.0],["2020-12-10",134.89,138.31,133.32,137.21,224700.0],["2020-12-11",137.21,139.25,131.04,138.7,216000.0],["2020-12-14",140.0,146.24,139.58,143.14,382300.0],["2020-12-15",144.37,148.47,143.34,148.21,401600.0],["2020-12-16",148.87,149.0,145.72,146.25,425200.0],["2020-12-17",146.46,148.8,146.25,148.44,335500.0],["2020-12-18",149.07,150.6,145.25,146.85,907300.0],["2020-12-21",145.96,146.88,143.35,146.13,252000.0],["2020-12-22",146.31,147.2,144.43,146.35,376800.0],["2020-12-23",146.47,150.33,145.46,149.36,344100.0],["2020-12-24",150.23,151.44,149.52,149.83,117000.0],["2020-12-28",148.85,151.44,147.99,150.0,250300.0],["2020-12-29",151.0,151.67,147.32,149.54,265700.0],["2020-12-30",150.28,151.67,148.58,148.68,226600.0],["2020-12-31",149.0,152.82,145.79,151.79,351800.0],["2021-01-04",151.79,154.43,150.73,153.94,329300.0],["2021-01-05",153.94,157.2,153.67,156.77,355800.0],["2021-01-06",156.15,164.04,156.15,163.51,637700.0],["2021-01-07",165.07,170.26,164.17,167.05,664900.0],["2021-01-08",167.75,168.21,163.76,165.08,442000.0],["2021-01-11",166.08,171.17,164.3,168.03,538800.0],["2021-01-12",168.62,169.6,162.58,164.21,283200.0],["2021-01-13",163.96,164.38,160.5,162.11,308500.0],["2021-01-14",163.31,168.31,162.37,167.26,366200.0],["2021-01-15",165.7,173.72,165.7,172.82,719200.0],["2021-01-19",174.23,176.31,170.52,171.61,276600.0],["2021-01-20",174.84,176.23,170.25,171.17,345100.0],["2021-01-21",170.99,171.19,166.95,167.14,260600.0],["2021-01-22",166.73,168.89,164.47,167.71,203500.0],["2021-01-25",168.53,169.45,165.0,169.35,154000.0],["2021-01-26",170.09,170.09,163.4,164.85,225600.0],["2021-01-27",163.81,163.81,153.92,155.79,561100.0],["2021-01-28",156.61,165.15,156.61,164.39,338500.0],["2021-01-29",165.25,167.26,162.26,163.82,221500.0],["2021-02-01",170.08,170.58,164.36,168.22,214700.0],["2021-02-02",169.07,171.93,168.81,169.81,263500.0],["2021-02-03",170.48,172.36,169.52,169.92,147000.0],["2021-02-04",170.46,171.1,167.09,167.83,158500.0],["2021-02-05",169.88,170.51,165.44,169.72,169900.0],["2021-02-08",170.07,170.5,168.26,169.3,192300.0],["2021-02-09",169.88,170.52,166.04,166.28,201400.0],["2021-02-10",167.0,171.77,166.56,168.55,279300.0],["2021-02-11",167.39,171.28,166.83,169.53,254700.0],["2021-02-12",169.0,169.71,166.55,167.64,159600.0],["2021-02-16",171.67,171.74,167.75,169.69,242500.0],["2021-02-17",169.72,177.93,169.38,172.75,434700.0],["2021-02-18",171.9,171.9,168.23,169.33,231800.0],["2021-02-19",169.74,175.95,169.74,174.85,320600.0],["2021-02-22",175.09,178.68,173.66,174.31,460900.0],["2021-02-23",173.57,174.12,167.97,172.38,263400.0],["2021-02-24",169.08,181.14,169.08,173.7,467100.0],["2021-02-25",174.38,174.38,165.24,168.8,401500.0],["2021-02-26",169.79,170.26,165.99,167.18,339900.0],["2021-03-01",167.2,173.03,166.78,171.27,305000.0],["2021-03-02",170.73,173.12,166.25,166.59,184100.0],["2021-03-03",164.8,168.99,160.87,163.21,280600.0],["2021-03-04",163.91,166.65,159.54,160.34,558200.0],["2021-03-05",161.47,164.77,159.02,164.34,502200.0],["2021-03-08",166.44,166.44,159.0,160.09,332500.0],["2021-03-09",161.39,164.33,158.55,159.01,505200.0],["2021-03-10",160.0,161.34,157.88,159.68,287800.0],["2021-03-11",162.08,162.16,158.47,158.82,282300.0],["2021-03-12",159.07,159.76,155.71,159.5,319600.0],["2021-03-15",159.45,164.31,155.86,164.1,275600.0],["2021-03-16",164.1,167.12,162.32,166.57,338300.0],["2021-03-17",165.14,171.4,163.51,171.17,486400.0],["2021-03-18",169.27,173.43,167.47,170.35,501100.0],["2021-03-19",170.26,172.87,168.87,170.11,746200.0],["2021-03-22",169.13,169.6,166.61,168.36,220400.0],["2021-03-23",168.25,169.42,163.24,164.93,279400.0],["2021-03-24",165.75,166.69,162.98,164.18,187400.0],["2021-03-25",164.82,168.82,161.48,168.35,370800.0],["2021-03-26",168.35,171.44,166.76,171.21,244000.0],["2021-03-29",169.77,173.36,167.9,169.49,307900.0],["2021-03-30",170.39,171.36,164.19,165.47,357400.0],["2021-03-31",167.4,170.05,165.75,167.27,655800.0],["2021-04-01",184.96,200.0,182.2,192.34,1699500.0],["2021-04-05",192.45,195.13,191.03,192.75,440100.0],["2021-04-06",192.11,197.3,191.01,191.65,579200.0],["2021-04-07",191.67,193.75,188.34,191.1,1019800.0],["2021-04-08",194.99,200.93,192.16,200.73,991500.0],["2021-04-09",199.85,204.78,198.79,203.36,586100.0],["2021-04-12",203.35,203.48,197.98,198.59,324200.0],["2021-04-13",199.71,203.08,197.08,199.3,413600.0],["2021-04-14",199.42,204.35,198.44,202.78,368600.0],["2021-04-15",203.05,203.89,201.02,201.67,255500.0],["2021-04-16",203.34,205.52,200.94,203.73,403200.0],["2021-04-19",204.95,205.18,201.02,203.84,303600.0],["2021-04-20",204.46,208.63,204.46,207.58,229300.0],["2021-04-21",208.63,212.15,207.74,211.93,346600.0],["2021-04-22",210.31,212.62,206.48,209.33,194000.0],["2021-04-23",210.66,210.66,205.21,207.5,233000.0],["2021-04-26",209.05,209.22,205.05,208.11,171400.0],["2021-04-27",208.96,208.96,204.21,204.33,263100.0],["2021-04-28",204.88,207.42,202.05,205.62,193700.0],["2021-04-29",205.25,205.25,201.42,204.24,196300.0],["2021-04-30",202.91,204.26,200.57,201.56,272900.0],["2021-05-03",203.07,205.86,200.47,201.79,326300.0],["2021-05-04",201.89,202.84,194.03,195.37,349200.0],["2021-05-05",195.37,201.65,188.92,198.14,425900.0],["2021-05-06",197.79,197.79,189.41,192.07,307800.0],["2021-05-07",191.64,196.72,191.06,195.42,170600.0],["2021-05-10",193.52,194.86,189.8,189.88,304500.0],["2021-05-11",186.24,194.89,185.01,194.3,295400.0],["2021-05-12",192.29,198.25,192.0,195.49,370200.0],["2021-05-13",196.88,197.87,191.01,193.77,382900.0],["2021-05-14",195.39,199.7,194.14,197.87,266300.0],["2021-05-17",197.61,199.95,196.65,198.29,241200.0],["2021-05-18",197.26,201.08,195.53,195.62,333300.0],["2021-05-19",194.59,196.37,189.74,189.82,305000.0],["2021-05-20",190.39,192.43,190.0,191.09,307000.0],["2021-05-21",191.74,192.5,188.41,188.72,277700.0],["2021-05-24",189.98,191.41,187.81,188.61,267700.0],["2021-05-25",189.1,189.39,183.77,185.27,545000.0],["2021-05-26",185.39,189.84,182.7,184.57,613400.0],["2021-05-27",184.77,186.6,182.01,185.74,364800.0],["2021-05-28",185.86,187.44,185.01,185.9,189000.0],["2021-06-01",186.44,186.7,177.0,177.82,404800.0],["2021-06-02",178.03,179.56,170.5,171.66,840300.0],["2021-06-03",171.59,176.37,170.12,175.24,363400.0],["2021-06-04",175.08,175.97,171.65,175.95,401400.0],["2021-06-07",176.91,179.83,174.71,175.89,381100.0],["2021-06-08",175.23,175.48,170.06,170.47,472600.0],["2021-06-09",170.23,176.43,170.23,174.75,381300.0],["2021-06-10",174.97,181.64,174.97,180.49,322300.0],["2021-06-11",181.05,181.35,177.07,179.12,345600.0],["2021-06-14",179.42,181.9,179.09,179.65,335200.0],["2021-06-15",179.22,180.0,176.71,178.45,223000.0],["2021-06-16",179.53,184.83,178.18,183.44,358800.0],["2021-06-17",182.46,184.55,179.9,182.41,215300.0],["2021-06-18",181.56,181.92,177.75,178.49,491700.0],["2021-06-21",178.75,181.91,177.75,180.2,297000.0],["2021-06-22",179.67,181.82,179.21,180.86,212100.0],["2021-06-23",180.59,182.55,173.33,174.64,299700.0],["2021-06-24",175.44,176.69,173.56,175.75,402500.0],["2021-06-25",175.75,181.64,173.76,180.0,608800.0],["2021-06-28",181.0,182.15,174.46,177.18,289100.0],["2021-06-29",176.01,178.0,175.76,177.0,190900.0],["2021-06-30",176.35,179.91,176.35,179.41,289800.0],["2021-07-01",179.97,185.51,178.75,184.67,439200.0],["2021-07-02",184.25,185.04,183.02,184.33,168700.0],["2021-07-06",184.79,186.29,182.66,185.27,353800.0],["2021-07-07",183.96,187.99,180.62,186.98,360900.0],["2021-07-08",184.06,186.83,182.76,183.98,227200.0],["2021-07-09",185.57,188.63,185.36,187.65,199100.0],["2021-07-12",187.29,188.07,185.13,185.78,189300.0],["2021-07-13",184.83,187.16,183.32,183.55,175400.0],["2021-07-14",188.2,188.2,182.49,183.59,180800.0],["2021-07-15",182.78,185.07,180.96,184.19,171700.0],["2021-07-16",184.84,186.7,182.94,184.99,229100.0],["2021-07-19",183.9,184.94,180.28,183.32,215300.0],["2021-07-20",183.59,187.72,182.84,184.45,272100.0],["2021-07-21",185.18,185.88,182.32,182.78,161100.0],["2021-07-22",181.76,186.15,180.92,185.79,200500.0],["2021-07-23",185.92,187.91,184.24,184.57,184400.0],["2021-07-26",184.57,185.71,182.38,183.27,169100.0],["2021-07-27",182.58,186.55,180.05,186.34,187700.0],["2021-07-28",185.25,186.53,184.22,185.46,169000.0],["2021-07-29",186.27,188.64,184.05,184.22,131400.0],["2021-07-30",182.9,184.64,181.13,181.93,206200.0],["2021-08-02",183.4,183.48,179.4,179.86,385900.0],["2021-08-03",179.73,181.21,177.82,180.66,401700.0],["2021-08-04",192.5,208.36,192.5,206.09,1597500.0],["2021-08-05",207.49,207.49,200.42,205.42,407100.0],["2021-08-06",205.2,216.9,203.73,213.33,522400.0],["2021-08-09",209.68,212.26,205.75,207.72,859100.0],["2021-08-10",208.34,208.34,203.18,204.34,316300.0],["2021-08-11",204.68,205.64,198.37,202.21,391800.0],["2021-08-12",201.8,203.79,199.5,203.05,200800.0],["2021-08-13",203.48,204.71,201.02,202.62,1055300.0],["2021-08-16",203.41,203.41,199.02,199.47,186900.0],["2021-08-17",197.66,203.91,197.66,203.74,276000.0],["2021-08-18",203.9,208.11,201.51,203.37,981600.0],["2021-08-19",202.3,203.67,200.41,201.05,363200.0],["2021-08-20",201.37,206.38,201.37,204.22,300700.0],["2021-08-23",204.88,207.85,204.87,206.92,225900.0],["2021-08-24",206.99,208.12,204.03,205.55,236500.0],["2021-08-25",204.29,205.93,202.31,205.46,265900.0],["2021-08-26",206.15,207.64,203.89,205.75,153600.0],["2021-08-27",205.8,212.2,205.13,211.08,278400.0],["2021-08-30",210.16,214.71,209.62,211.41,222200.0],["2021-08-31",212.1,215.41,211.62,214.88,277600.0],["2021-09-01",215.17,216.5,210.15,212.76,198500.0],["2021-09-02",212.67,212.82,209.36,212.31,228400.0],["2021-09-03",212.31,213.0,209.61,210.8,121200.0],["2021-09-07",209.24,210.88,206.67,207.98,865900.0],["2021-09-08",208.31,211.13,207.08,210.52,226900.0],["2021-09-09",210.52,211.37,207.12,210.89,292200.0],["2021-09-10",211.04,213.38,209.04,210.26,205300.0],["2021-09-13",210.84,211.6,205.82,209.62,264100.0],["2021-09-14",210.24,210.82,206.89,208.47,159700.0],["2021-09-15",207.97,208.33,203.36,204.27,321600.0],["2021-09-16",204.27,207.14,202.51,205.14,248300.0],["2021-09-17",204.98,204.98,199.06,200.08,591300.0],["2021-09-20",198.24,200.23,196.97,198.51,311300.0],["2021-09-21",198.79,200.93,198.13,198.83,221000.0],["2021-09-22",199.46,202.5,196.39,201.92,162900.0],["2021-09-23",201.92,203.49,199.85,200.47,182100.0],["2021-09-24",199.26,200.05,194.52,195.1,214600.0],["2021-09-27",195.44,200.27,194.33,195.28,453000.0],["2021-09-28",193.77,195.92,186.8,187.66,479100.0],["2021-09-29",188.16,188.76,180.92,185.5,471700.0],["2021-09-30",186.07,187.15,184.04,184.58,312600.0],["2021-10-01",184.64,187.94,178.41,185.9,354400.0],["2021-10-04",184.63,186.57,183.09,185.37,337600.0],["2021-10-05",185.52,191.37,184.24,188.75,401900.0],["2021-10-06",187.62,191.99,185.64,191.77,384300.0],["2021-10-07",192.26,196.74,189.33,195.94,381800.0],["2021-10-08",195.32,199.65,193.81,195.38,478100.0],["2021-10-11",194.13,195.7,192.36,193.04,373700.0],["2021-10-12",193.81,194.45,188.22,189.93,357800.0],["2021-10-13",190.88,191.87,185.66,186.09,247800.0],["2021-10-14",186.28,189.5,185.1,187.6,261900.0],["2021-10-15",187.93,188.3,184.31,187.07,341400.0],["2021-10-18",183.65,185.34,180.25,184.32,632500.0],["2021-10-19",184.81,187.0,182.38,186.36,279700.0],["2021-10-20",189.94,194.22,189.18,192.27,437600.0],["2021-10-21",193.42,194.08,189.18,190.66,226800.0],["2021-10-22",190.14,192.58,189.67,191.01,197900.0],["2021-10-25",191.7,193.19,189.72,191.34,504100.0],["2021-10-26",192.0,192.0,189.25,190.45,345100.0],["2021-10-27",189.65,189.85,185.7,186.14,656900.0],["2021-10-28",188.52,193.76,187.81,192.17,726000.0],["2021-10-29",191.67,192.87,187.08,190.76,516200.0],["2021-11-01",191.31,195.53,190.14,193.76,392500.0],["2021-11-02",192.87,193.3,189.33,192.2,450400.0],["2021-11-03",193.0,205.07,190.52,203.21,806700.0],["2021-11-04",203.78,204.6,197.85,201.44,444300.0],["2021-11-05",201.12,207.65,199.48,202.3,485600.0],["2021-11-08",200.94,203.12,198.4,202.09,531200.0],["2021-11-09",200.58,201.99,197.99,198.93,262900.0],["2021-11-10",198.79,204.45,198.7,202.5,409700.0],["2021-11-11",202.88,204.66,199.56,200.9,294400.0],["2021-11-12",200.88,203.74,199.88,203.33,193500.0],["2021-11-15",203.45,206.76,202.13,205.03,661100.0],["2021-11-16",204.86,207.24,202.58,203.24,281800.0],["2021-11-17",201.9,204.39,199.05,199.41,460900.0],["2021-11-18",199.67,205.26,197.53,202.61,597400.0],["2021-11-19",202.96,203.46,198.13,201.13,253000.0],["2021-11-22",200.42,204.29,198.62,198.91,308400.0],["2021-11-23",198.73,202.01,194.13,201.58,412800.0],["2021-11-24",200.64,201.69,198.5,200.18,505300.0],["2021-11-26",198.95,201.85,191.72,193.64,227900.0],["2021-11-29",195.21,196.74,192.49,194.0,593800.0],["2021-11-30",192.0,192.72,186.7,189.5,417000.0],["2021-12-01",191.88,195.98,187.28,189.14,452300.0],["2021-12-02",189.92,191.27,186.7,189.29,350800.0],["2021-12-03",189.45,189.65,183.26,185.99,310800.0],["2021-12-06",185.34,190.57,182.19,188.72,407000.0],["2021-12-07",190.99,194.08,188.18,190.41,1121700.0],["2021-12-08",190.4,194.61,189.24,193.94,210700.0],["2021-12-09",193.7,193.84,186.97,187.04,175100.0],["2021-12-10",187.5,189.53,185.48,188.57,200500.0],["2021-12-13",187.25,192.13,185.95,191.21,208600.0],["2021-12-14",190.88,195.12,190.55,193.93,518000.0],["2021-12-15",193.6,196.56,191.09,195.62,335900.0],["2021-12-16",195.46,197.66,193.62,195.86,264400.0],["2021-12-17",194.43,198.07,192.43,196.06,686500.0],["2021-12-20",195.36,202.32,193.67,202.22,532700.0],["2021-12-21",203.4,206.59,202.15,205.12,519000.0],["2021-12-22",202.44,210.28,202.06,209.77,361000.0],["2021-12-23",211.4,215.85,206.8,214.04,284300.0],["2021-12-27",213.31,215.09,211.97,214.69,264800.0],["2021-12-28",215.66,217.75,213.17,213.81,172500.0],["2021-12-29",212.49,215.97,210.92,215.02,225800.0],["2021-12-30",215.33,217.99,213.55,215.18,302700.0],["2021-12-31",215.98,218.38,215.33,216.08,192200.0],["2022-01-03",215.57,215.57,208.37,210.63,431300.0],["2022-01-04",210.65,210.66,199.06,199.08,391200.0],["2022-01-05",199.0,200.73,192.74,192.89,487200.0],["2022-01-06",192.15,198.48,189.86,196.07,399200.0],["2022-01-07",195.2,200.77,195.06,198.94,555900.0],["2022-01-10",198.36,199.8,195.09,199.24,740400.0],["2022-01-11",204.27,211.22,204.27,206.25,571200.0],["2022-01-12",206.16,207.56,203.0,206.19,264700.0],["2022-01-13",206.19,210.86,204.53,208.0,357300.0],["2022-01-14",208.4,214.03,206.73,213.96,340700.0],["2022-01-18",213.89,217.84,211.14,212.03,734500.0],["2022-01-19",213.66,213.66,205.0,205.07,325600.0],["2022-01-20",205.24,207.7,199.71,199.97,438300.0],["2022-01-21",198.89,203.19,197.31,200.06,424700.0],["2022-01-24",199.4,202.96,195.06,202.15,580700.0],["2022-01-25",201.16,201.7,195.92,199.72,539700.0],["2022-01-26",198.82,203.14,196.68,198.57,439400.0],["2022-01-27",198.78,200.11,193.69,195.17,311000.0],["2022-01-28",194.93,200.94,191.85,200.9,236200.0],["2022-01-31",200.3,202.31,197.64,201.87,326800.0],["2022-02-01",201.48,204.63,200.31,202.97,388400.0],["2022-02-02",202.12,203.13,198.69,202.12,223700.0],["2022-02-03",201.33,202.04,198.27,198.71,228500.0],["2022-02-04",198.79,203.06,197.41,201.59,197200.0],["2022-02-07",201.59,204.51,199.44,199.81,284900.0],["2022-02-08",199.38,199.89,197.47,199.64,430500.0],["2022-02-09",199.72,205.7,199.72,204.94,314500.0],["2022-02-10",205.06,208.63,203.08,203.75,812300.0],["2022-02-11",203.01,205.02,202.03,203.57,303500.0],["2022-02-14",203.59,206.37,201.31,202.84,371000.0],["2022-02-15",203.02,206.97,202.48,204.29,206000.0],["2022-02-16",203.45,204.85,200.85,204.56,381200.0],["2022-02-17",204.13,204.13,199.79,199.91,577000.0],["2022-02-18",199.22,201.0,195.83,196.5,220000.0],["2022-02-22",195.27,196.42,192.23,193.68,422700.0],["2022-02-23",195.21,195.55,191.51,193.11,344200.0],["2022-02-24",175.05,179.85,161.23,167.71,1630200.0],["2022-02-25",166.27,170.09,166.09,168.0,713500.0],["2022-02-28",164.75,168.9,163.19,166.2,858200.0],["2022-03-01",165.79,168.95,165.0,166.16,427200.0],["2022-03-02",166.5,176.1,166.5,175.35,587800.0],["2022-03-03",174.53,175.49,172.77,174.96,334700.0],["2022-03-04",173.08,175.47,171.66,174.52,338200.0],["2022-03-07",173.55,175.93,171.12,172.85,364900.0],["2022-03-08",172.83,176.0,168.67,172.48,384700.0],["2022-03-09",174.42,174.83,167.27,169.92,697400.0],["2022-03-10",168.17,168.64,164.27,167.78,436900.0],["2022-03-11",166.32,177.53,158.38,173.0,1511100.0],["2022-03-14",174.29,179.45,172.94,175.0,501000.0],["2022-03-15",174.9,179.8,174.9,178.82,395100.0],["2022-03-16",179.31,182.65,176.05,182.55,284400.0],["2022-03-17",182.55,185.38,179.32,184.49,327900.0],["2022-03-18",182.23,185.13,178.86,181.2,543400.0],["2022-03-21",182.98,183.93,179.7,182.17,300700.0],["2022-03-22",181.45,181.91,178.41,179.33,270200.0],["2022-03-23",179.11,181.23,176.97,177.78,251500.0],["2022-03-24",178.24,181.48,177.4,178.87,215100.0],["2022-03-25",178.68,179.15,174.05,174.84,895100.0],["2022-03-28",175.5,178.2,174.51,175.23,555600.0],["2022-03-29",175.64,178.56,173.67,178.46,422600.0],["2022-03-30",178.65,179.81,173.54,175.63,457100.0],["2022-03-31",175.63,180.13,173.8,179.41,395600.0],["2022-04-01",180.6,184.9,180.13,184.65,424400.0],["2022-04-04",184.85,188.79,183.58,184.03,613000.0],["2022-04-05",182.67,186.86,182.21,184.71,354600.0],["2022-04-06",183.75,188.82,183.75,185.48,471100.0],["2022-04-07",185.06,191.69,184.01,190.11,624000.0],["2022-04-08",191.08,191.83,188.91,189.27,820100.0],["2022-04-11",188.48,188.9,185.09,185.54,203100.0],["2022-04-12",185.14,189.39,185.06,186.66,204000.0],["2022-04-13",185.69,190.89,185.69,190.19,196800.0],["2022-04-14",189.22,193.8,189.22,191.91,339400.0],["2022-04-18",191.52,193.93,188.0,188.81,278800.0],["2022-04-19",188.3,189.92,183.43,184.24,269700.0],["2022-04-20",185.44,188.65,184.93,187.26,351800.0],["2022-04-21",188.55,191.46,186.86,190.22,327600.0],["2022-04-22",192.83,195.07,186.88,187.63,379600.0],["2022-04-25",186.31,187.49,181.28,186.24,240000.0],["2022-04-26",184.19,185.84,174.67,174.81,575000.0],["2022-04-27",175.77,177.87,173.22,177.3,479400.0],["2022-04-28",178.77,179.44,175.27,179.34,205000.0],["2022-04-29",178.73,182.93,175.84,177.56,236700.0],["2022-05-02",176.86,180.7,175.43,179.82,232800.0],["2022-05-03",180.57,182.32,177.42,179.68,338500.0],["2022-05-04",190.62,191.78,179.68,186.36,655900.0],["2022-05-05",190.02,193.33,184.34,186.99,364400.0],["2022-05-06",183.87,187.02,181.19,184.09,610300.0],["2022-05-09",181.78,184.95,177.91,178.58,414800.0],["2022-05-10",181.09,183.9,174.36,179.11,729900.0],["2022-05-11",177.63,184.26,177.63,179.49,514000.0],["2022-05-12",179.96,182.48,178.74,181.37,419700.0],["2022-05-13",182.04,185.01,181.54,183.44,792400.0],["2022-05-16",183.94,189.87,182.25,185.13,203400.0],["2022-05-17",186.2,191.25,186.2,190.99,503800.0],["2022-05-18",188.51,192.2,184.86,185.38,370300.0],["2022-05-19",184.66,187.8,182.39,186.31,254400.0],["2022-05-20",188.07,188.88,184.58,188.33,465800.0],["2022-05-23",188.81,217.85,188.81,210.14,1532400.0],["2022-05-24",210.5,220.02,209.12,218.95,996000.0],["2022-05-25",219.99,229.82,217.14,228.39,828000.0],["2022-05-26",225.95,227.96,221.56,224.78,590600.0],["2022-05-27",226.12,236.06,223.02,235.83,544100.0],["2022-05-31",230.86,233.66,227.96,230.34,633700.0],["2022-06-01",232.34,234.53,226.43,231.29,436800.0],["2022-06-02",230.15,230.15,222.03,228.23,428200.0],["2022-06-03",227.32,231.34,225.85,228.64,436800.0],["2022-06-06",230.0,231.99,224.32,225.84,614200.0],["2022-06-07",225.61,230.58,223.5,228.62,430400.0],["2022-06-08",228.96,231.21,227.15,228.73,318200.0],["2022-06-09",227.28,227.46,220.62,221.16,687900.0],["2022-06-10",220.25,221.69,218.21,220.65,461600.0],["2022-06-13",218.02,219.52,214.08,216.46,417200.0],["2022-06-14",216.5,218.43,213.66,218.24,314100.0],["2022-06-15",218.39,223.0,215.0,220.09,662400.0],["2022-06-16",214.94,218.66,214.41,217.67,342300.0],["2022-06-17",219.48,222.14,215.46,219.38,988400.0],["2022-06-21",221.03,231.08,221.03,228.84,740700.0],["2022-06-22",224.39,235.23,221.16,232.31,781200.0],["2022-06-23",232.31,242.52,232.31,240.86,747800.0],["2022-06-24",241.01,242.93,235.43,238.95,606500.0],["2022-06-27",237.6,241.78,236.19,241.14,414600.0],["2022-06-28",241.5,243.3,233.19,234.02,388500.0],["2022-06-29",235.1,239.77,233.68,238.29,363300.0],["2022-06-30",235.36,239.51,234.47,235.64,378300.0],["2022-07-01",234.05,239.08,232.13,238.0,250800.0],["2022-07-05",235.63,237.53,232.48,237.15,284600.0],["2022-07-06",237.53,244.83,237.07,241.9,616000.0],["2022-07-07",240.62,244.57,239.24,240.2,460300.0],["2022-07-08",239.65,245.48,239.65,244.17,407800.0],["2022-07-11",241.29,244.21,238.14,241.79,252200.0],["2022-07-12",241.51,242.63,233.74,239.72,440800.0],["2022-07-13",235.61,240.26,235.61,236.83,362300.0],["2022-07-14",234.86,238.19,230.0,237.13,376300.0],["2022-07-15",236.98,240.46,234.41,240.08,379300.0],["2022-07-18",241.06,242.67,231.96,234.11,276900.0],["2022-07-19",235.99,239.75,217.42,231.43,1018500.0],["2022-07-20",232.81,232.81,221.03,226.13,528900.0],["2022-07-21",226.14,227.89,224.32,226.2,408000.0],["2022-07-22",223.67,225.72,221.91,225.45,280600.0],["2022-07-25",226.45,229.0,224.06,227.98,300200.0],["2022-07-26",229.0,233.35,227.51,231.44,477800.0],["2022-07-27",229.57,232.41,226.46,231.0,288900.0],["2022-07-28",230.68,232.19,222.94,229.99,344100.0],["2022-07-29",228.55,231.19,226.55,231.07,368300.0],["2022-08-01",230.2,230.81,224.41,225.3,412200.0],["2022-08-02",226.18,227.78,223.11,224.75,369600.0],["2022-08-03",225.36,238.39,225.36,228.52,591900.0],["2022-08-04",225.81,229.94,221.22,221.35,383300.0],["2022-08-05",221.87,224.58,219.92,221.65,329400.0],["2022-08-08",220.44,222.95,211.99,218.73,574700.0],["2022-08-09",219.36,221.92,217.49,219.17,340600.0],["2022-08-10",220.15,221.9,217.63,221.49,224600.0],["2022-08-11",220.66,222.82,219.04,220.41,348700.0],["2022-08-12",220.66,224.06,215.41,217.1,556500.0],["2022-08-15",217.47,218.65,212.91,218.36,630100.0],["2022-08-16",219.36,223.44,218.72,221.66,333400.0],["2022-08-17",221.01,222.97,218.39,221.63,224400.0],["2022-08-18",222.24,223.61,218.63,223.44,230100.0],["2022-08-19",223.6,225.69,221.93,224.44,254600.0],["2022-08-22",224.32,224.61,218.8,220.31,201000.0],["2022-08-23",219.88,226.7,217.63,226.51,353200.0],["2022-08-24",228.05,228.05,218.75,222.49,379600.0],["2022-08-25",223.78,224.09,219.52,220.78,244500.0],["2022-08-26",221.32,221.8,214.59,215.3,304800.0],["2022-08-29",213.89,219.71,212.73,217.49,245900.0],["2022-08-30",217.16,232.06,215.54,218.97,728900.0],["2022-08-31",219.73,230.25,208.25,226.62,1365500.0],["2022-09-01",225.09,227.45,221.52,226.07,383100.0],["2022-09-02",227.42,228.5,221.78,222.91,366500.0],["2022-09-06",222.0,224.91,220.25,222.35,303600.0],["2022-09-07",220.88,224.81,218.97,222.08,272400.0],["2022-09-08",222.37,224.5,220.26,223.71,329700.0],["2022-09-09",223.37,224.9,222.38,223.48,244200.0],["2022-09-12",223.48,225.1,220.84,221.94,232200.0],["2022-09-13",220.41,220.51,215.02,216.57,386300.0],["2022-09-14",217.94,219.71,216.14,219.18,499400.0],["2022-09-15",220.0,221.66,218.29,220.64,263800.0],["2022-09-16",220.79,221.89,216.73,218.11,702700.0],["2022-09-19",217.23,218.48,214.0,216.89,295500.0],["2022-09-20",212.68,213.03,205.07,207.18,674900.0],["2022-09-21",207.54,210.64,204.96,205.57,350600.0],["2022-09-22",206.27,210.09,201.65,207.98,291600.0],["2022-09-23",207.01,208.49,203.08,207.62,434200.0],["2022-09-26",206.67,208.95,202.31,203.3,291700.0],["2022-09-27",203.82,207.93,203.45,205.89,249700.0],["2022-09-28",208.01,211.43,206.0,211.08,295900.0],["2022-09-29",210.64,210.64,205.03,207.94,285700.0],["2022-09-30",208.02,210.81,207.16,209.38,418500.0],["2022-10-03",211.56,215.71,211.36,213.93,388300.0],["2022-10-04",214.54,217.31,212.56,215.62,376600.0],["2022-10-05",214.89,215.29,210.61,212.05,303500.0],["2022-10-06",210.85,211.12,207.97,209.8,210900.0],["2022-10-07",208.93,209.09,206.09,206.77,257700.0],["2022-10-10",207.19,208.31,205.35,205.95,151200.0],["2022-10-11",208.84,213.44,207.73,211.48,312500.0],["2022-10-12",212.07,212.58,209.48,211.25,221900.0],["2022-10-13",210.35,216.53,209.57,213.76,350800.0],["2022-10-14",214.27,217.93,214.27,216.44,275700.0],["2022-10-17",217.32,223.42,217.08,221.98,335700.0],["2022-10-18",223.54,224.28,219.07,219.38,293700.0],["2022-10-19",217.99,218.28,214.9,216.59,326900.0],["2022-10-20",216.88,217.53,214.53,215.85,194500.0],["2022-10-21",216.47,220.26,216.1,219.3,265400.0],["2022-10-24",219.58,224.03,218.82,222.09,265800.0],["2022-10-25",220.83,227.3,220.83,226.76,259700.0],["2022-10-26",228.11,231.82,226.82,227.7,270500.0],["2022-10-27",229.42,230.98,225.23,225.81,238400.0],["2022-10-28",227.31,232.98,225.19,232.15,299700.0],["2022-10-31",230.5,231.5,226.96,230.53,368400.0],["2022-11-01",230.28,234.1,227.9,228.39,401100.0],["2022-11-02",236.01,259.18,233.16,253.65,1703300.0],["2022-11-03",255.02,270.44,253.95,265.42,795600.0],["2022-11-04",264.29,268.23,261.64,264.69,393700.0],["2022-11-07",263.11,270.43,262.67,266.8,477600.0],["2022-11-08",265.09,266.0,260.24,262.84,477100.0],["2022-11-09",262.59,267.14,260.03,264.41,354000.0],["2022-11-10",269.56,270.61,256.83,263.38,450800.0],["2022-11-11",264.03,264.03,251.54,255.45,499200.0],["2022-11-14",257.38,262.36,254.05,254.64,294000.0],["2022-11-15",256.8,261.34,255.01,259.12,362800.0],["2022-11-16",259.89,266.36,259.89,261.05,292000.0],["2022-11-17",260.35,265.36,257.47,264.75,350200.0],["2022-11-18",264.85,266.21,259.63,264.62,342600.0],["2022-11-21",265.05,269.38,263.11,265.59,248300.0],["2022-11-22",266.65,271.22,263.38,270.93,291000.0],["2022-11-23",270.43,271.92,266.48,266.86,191800.0],["2022-11-25",267.59,268.45,266.23,268.07,78400.0],["2022-11-28",267.41,271.88,267.41,270.69,297000.0],["2022-11-29",270.5,271.53,268.6,271.03,240100.0],["2022-11-30",272.33,280.27,271.3,279.89,562700.0],["2022-12-01",279.89,280.43,274.63,275.61,267700.0],["2022-12-02",273.91,282.22,273.91,278.55,252600.0],["2022-12-05",271.4,274.04,264.84,273.72,606400.0],["2022-12-06",275.0,277.96,269.99,276.6,483900.0],["2022-12-07",275.9,278.97,272.37,277.08,316500.0],["2022-12-08",276.19,281.32,275.97,279.88,408100.0],["2022-12-09",278.14,283.09,277.73,280.43,564300.0],["2022-12-12",279.31,280.57,276.66,280.01,229700.0],["2022-12-13",280.02,280.74,275.88,276.43,290500.0],["2022-12-14",275.0,279.8,274.2,276.71,444400.0],["2022-12-15",277.1,277.49,270.9,275.85,352700.0],["2022-12-16",274.7,280.79,273.37,278.96,1008000.0],["2022-12-19",278.39,281.4,267.45,271.65,458700.0],["2022-12-20",272.03,274.32,269.2,274.05,387800.0],["2022-12-21",273.32,278.25,271.33,273.75,364000.0],["2022-12-22",274.46,277.5,272.32,277.25,194500.0],["2022-12-23",277.72,279.17,275.33,278.82,245800.0],["2022-12-27",280.09,280.88,271.72,273.75,213100.0],["2022-12-28",273.89,276.32,271.73,273.36,211200.0],["2022-12-29",274.36,277.48,272.9,275.99,257900.0],["2022-12-30",274.97,278.5,273.57,278.09,275700.0],["2023-01-03",276.26,277.67,272.1,273.32,496400.0],["2023-01-04",272.47,273.89,270.17,272.83,343300.0],["2023-01-05",274.11,275.52,270.6,274.12,501800.0],["2023-01-06",274.95,279.14,272.94,276.17,341600.0],["2023-01-09",275.47,275.97,263.41,264.97,492700.0],["2023-01-10",264.95,266.6,261.08,263.41,599700.0],["2023-01-11",265.15,265.15,257.88,263.79,383500.0],["2023-01-12",259.82,264.32,258.56,261.56,277600.0],["2023-01-13",261.7,264.58,259.47,261.04,350800.0],["2023-01-17",261.0,263.67,259.24,261.1,341600.0],["2023-01-18",261.2,263.25,258.38,259.56,286200.0],["2023-01-19",261.01,261.73,258.15,260.02,293200.0],["2023-01-20",260.67,262.85,258.43,261.7,358700.0],["2023-01-23",261.5,262.03,257.13,258.84,269600.0],["2023-01-24",260.1,260.82,257.02,260.42,196400.0],["2023-01-25",260.75,266.05,255.52,265.92,360600.0],["2023-01-26",266.0,266.0,262.81,264.23,246700.0],["2023-01-27",263.5,263.97,258.17,259.68,218000.0],["2023-01-30",259.97,260.98,256.63,258.71,211800.0],["2023-01-31",259.62,263.73,259.62,263.17,329300.0],["2023-02-01",261.33,262.32,258.52,259.99,367500.0],["2023-02-02",259.52,259.86,253.03,259.48,431200.0],["2023-02-03",259.23,262.77,252.3,252.8,500700.0],["2023-02-06",252.8,260.69,252.25,255.24,423600.0],["2023-02-07",254.09,255.86,251.02,255.65,312100.0],["2023-02-08",255.47,255.47,251.59,252.77,220800.0],["2023-02-09",253.38,255.95,252.01,253.24,432600.0],["2023-02-10",254.74,257.07,251.9,255.11,483000.0],["2023-02-13",253.59,256.33,253.17,256.0,235900.0],["2023-02-14",255.27,259.17,252.67,253.14,428400.0],["2023-02-15",252.7,254.72,250.55,253.36,414700.0],["2023-02-16",253.85,254.73,248.05,251.45,457000.0],["2023-02-17",251.04,256.8,248.42,255.76,589400.0],["2023-02-21",256.65,259.72,253.79,255.25,851900.0],["2023-02-22",239.56,256.05,238.9,243.75,972400.0],["2023-02-23",243.75,254.58,243.75,248.36,718100.0],["2023-02-24",248.48,251.09,247.7,249.76,580200.0],["2023-02-27",249.45,252.25,246.5,246.93,505400.0],["2023-02-28",247.06,250.63,243.03,246.04,2995800.0],["2023-03-01",245.1,248.7,241.21,244.89,575100.0],["2023-03-02",245.05,246.43,240.97,244.76,362400.0],["2023-03-03",245.0,249.22,243.16,248.69,289000.0],["2023-03-06",247.6,249.02,245.38,248.02,372000.0],["2023-03-07",248.03,248.03,236.53,236.77,640500.0],["2023-03-08",235.99,236.41,221.27,222.64,1605900.0],["2023-03-09",222.88,225.46,218.52,225.26,1187000.0],["2023-03-10",225.74,230.97,225.22,228.77,758900.0],["2023-03-13",227.45,233.07,223.91,224.72,646800.0],["2023-03-14",225.06,226.5,218.92,220.66,916200.0],["2023-03-15",219.0,221.39,216.05,217.5,503200.0],["2023-03-16",215.64,220.21,211.58,220.05,643000.0],["2023-03-17",221.2,221.2,216.18,219.73,1246400.0],["2023-03-20",220.88,225.63,218.82,225.11,443500.0],["2023-03-21",226.86,228.48,220.57,222.33,584100.0],["2023-03-22",221.54,222.98,212.67,212.99,569000.0],["2023-03-23",213.34,216.35,212.15,216.02,862900.0],["2023-03-24",216.02,220.39,213.03,219.94,490700.0],["2023-03-27",220.15,221.96,214.62,218.01,492100.0],["2023-03-28",218.48,221.85,218.15,218.92,442900.0],["2023-03-29",218.79,219.22,215.89,217.23,378600.0],["2023-03-30",217.23,219.27,214.02,219.0,518400.0],["2023-03-31",220.06,224.24,218.22,223.96,671700.0],["2023-04-03",223.84,227.05,223.08,225.32,473200.0],["2023-04-04",223.58,227.42,222.46,227.18,433800.0],["2023-04-05",228.12,233.13,227.28,232.99,534400.0],["2023-04-06",233.22,233.83,226.29,227.19,785600.0],["2023-04-10",225.62,227.43,222.23,223.07,364200.0],["2023-04-11",222.74,228.03,222.36,226.3,340000.0],["2023-04-12",226.99,229.11,225.23,225.8,265500.0],["2023-04-13",225.8,232.56,225.8,231.72,387400.0],["2023-04-14",231.33,232.31,227.17,228.72,233200.0],["2023-04-17",229.96,231.74,228.77,230.35,291300.0],["2023-04-18",229.31,229.31,225.65,227.98,309900.0],["2023-04-19",227.1,228.92,224.52,226.68,221200.0],["2023-04-20",225.17,225.91,223.06,225.17,198300.0],["2023-04-21",226.7,231.09,225.78,230.76,342300.0],["2023-04-24",229.99,231.9,227.03,228.29,416800.0],["2023-04-25",228.29,228.4,224.2,226.31,524700.0],["2023-04-26",225.45,227.95,225.0,225.87,326400.0],["2023-04-27",225.11,228.75,223.07,227.71,215600.0],["2023-04-28",227.71,230.64,227.37,230.13,571100.0],["2023-05-01",229.63,233.37,229.2,232.11,439900.0],["2023-05-02",232.0,232.69,227.2,228.79,594200.0],["2023-05-03",220.01,224.04,215.91,218.4,1009500.0],["2023-05-04",219.63,219.63,211.41,215.72,674900.0],["2023-05-05",217.48,217.79,213.23,214.12,971700.0],["2023-05-08",214.29,216.23,209.82,210.46,459600.0],["2023-05-09",209.78,211.15,208.35,209.6,376700.0],["2023-05-10",209.84,212.75,208.23,212.24,316600.0],["2023-05-11",212.47,213.66,209.96,213.48,222100.0],["2023-05-12",214.34,214.82,212.41,214.02,328600.0],["2023-05-15",214.19,215.38,212.8,214.4,268200.0],["2023-05-16",212.8,213.49,210.21,212.05,209000.0],["2023-05-17",211.67,216.65,209.36,216.19,432000.0],["2023-05-18",215.82,216.82,213.59,216.79,288600.0],["2023-05-19",218.02,220.31,217.45,219.56,315700.0],["2023-05-22",220.37,221.86,216.92,218.59,340400.0],["2023-05-23",218.76,219.6,216.11,216.19,262500.0],["2023-05-24",216.75,217.9,213.99,214.09,202400.0],["2023-05-25",212.15,213.89,209.94,212.14,478900.0],["2023-05-26",212.14,213.93,207.2,207.32,359200.0],["2023-05-30",206.03,208.2,204.44,205.19,338400.0],["2023-05-31",205.93,211.25,205.93,209.74,1267800.0],["2023-06-01",210.4,214.54,207.0,213.48,484000.0],["2023-06-02",214.52,217.68,212.99,217.22,392100.0],["2023-06-05",216.15,219.87,215.29,218.88,278500.0],["2023-06-06",220.0,220.88,217.61,220.25,312200.0],["2023-06-07",220.25,222.3,219.0,220.66,282700.0],["2023-06-08",221.48,227.25,220.52,226.5,377100.0],["2023-06-09",226.12,229.32,224.64,228.49,272000.0],["2023-06-12",230.0,230.0,224.35,227.9,242600.0],["2023-06-13",226.43,231.25,225.32,229.53,258700.0],["2023-06-14",228.76,230.83,225.46,226.28,305300.0],["2023-06-15",227.56,229.85,227.0,229.59,240700.0],["2023-06-16",230.0,232.42,230.0,230.26,659600.0],["2023-06-20",228.2,228.2,222.69,223.4,547300.0],["2023-06-21",223.4,224.02,221.38,223.07,390000.0],["2023-06-22",223.24,226.26,221.43,225.23,235700.0],["2023-06-23",225.29,225.3,222.19,222.36,327800.0],["2023-06-26",222.46,222.54,218.44,220.78,193900.0],["2023-06-27",219.88,220.08,214.86,215.12,354100.0],["2023-06-28",215.0,215.0,212.0,214.8,205400.0],["2023-06-29",214.8,220.57,214.62,219.79,415900.0],["2023-06-30",220.97,222.68,218.71,220.75,293000.0],["2023-07-03",220.24,224.95,219.95,223.75,188700.0],["2023-07-05",223.07,223.74,218.72,219.43,349100.0],["2023-07-06",219.07,219.34,212.58,213.0,350300.0],["2023-07-07",213.0,214.16,211.25,211.82,313200.0],["2023-07-10",211.58,223.85,211.58,223.14,718500.0],["2023-07-11",223.81,224.13,219.86,221.65,240900.0],["2023-07-12",223.99,232.54,223.5,229.91,436800.0],["2023-07-13",230.57,234.39,229.36,229.81,305000.0],["2023-07-14",230.64,233.32,229.93,232.0,263200.0],["2023-07-17",232.0,236.99,231.23,234.26,286900.0],["2023-07-18",235.7,238.58,235.33,237.91,245800.0],["2023-07-19",239.16,242.46,238.22,242.19,214200.0],["2023-07-20",243.87,246.77,242.54,244.34,553600.0],["2023-07-21",245.63,249.08,243.71,248.24,238300.0],["2023-07-24",248.58,250.43,245.71,245.73,354000.0],["2023-07-25",243.91,246.36,243.91,244.6,287600.0],["2023-07-26",244.6,244.6,241.02,242.84,294900.0],["2023-07-27",243.72,243.72,241.29,242.77,197200.0],["2023-07-28",244.12,246.73,242.11,245.17,261300.0],["2023-07-31",245.15,245.15,239.83,242.72,339900.0],["2023-08-01",242.71,243.16,238.74,240.13,246800.0],["2023-08-02",260.01,261.54,240.58,240.85,950700.0],["2023-08-03",242.28,243.78,230.0,231.87,751900.0],["2023-08-04",232.02,238.93,231.87,236.37,436300.0],["2023-08-07",236.37,239.12,234.06,237.8,349900.0],["2023-08-08",237.8,240.53,235.08,236.78,304400.0],["2023-08-09",236.32,240.27,233.73,235.01,206200.0],["2023-08-10",235.49,238.32,235.33,237.15,206000.0],["2023-08-11",237.45,239.72,236.8,237.8,263000.0],["2023-08-14",236.17,237.27,232.9,233.26,1173500.0],["2023-08-15",232.45,236.82,232.07,235.73,184700.0],["2023-08-16",235.28,236.66,230.55,230.77,245700.0],["2023-08-17",230.81,234.75,227.41,228.12,1170400.0],["2023-08-18",227.3,230.35,226.45,229.8,277600.0],["2023-08-21",230.15,231.57,228.88,231.14,237400.0],["2023-08-22",230.55,233.93,230.0,231.06,172600.0],["2023-08-23",232.98,235.19,230.92,231.46,288100.0],["2023-08-24",231.08,233.79,229.88,230.53,146000.0],["2023-08-25",230.61,230.61,227.9,229.01,190900.0],["2023-08-28",230.15,230.87,225.29,226.01,215900.0],["2023-08-29",226.48,229.98,224.57,229.53,174600.0],["2023-08-30",230.01,231.14,227.8,228.44,124100.0],["2023-08-31",228.26,230.59,224.22,224.36,289900.0],["2023-09-01",226.12,229.49,225.74,228.05,253000.0],["2023-09-05",227.13,227.13,224.02,225.23,233200.0],["2023-09-06",226.17,226.17,222.02,223.36,187500.0],["2023-09-07",223.41,224.26,221.76,222.63,266200.0],["2023-09-08",223.15,225.45,221.81,225.13,164200.0],["2023-09-11",224.98,225.94,223.62,225.32,165700.0],["2023-09-12",226.95,226.95,222.6,223.78,149100.0],["2023-09-13",223.27,224.64,220.76,222.34,270500.0],["2023-09-14",223.51,224.09,218.78,219.49,275500.0],["2023-09-15",218.85,221.07,218.85,220.24,656300.0],["2023-09-18",221.0,221.58,217.11,217.48,308800.0],["2023-09-19",217.32,221.52,216.42,220.67,226000.0],["2023-09-20",222.49,226.58,220.97,223.93,285400.0],["2023-09-21",223.93,224.61,220.94,223.68,211700.0],["2023-09-22",223.72,225.0,221.82,222.75,163700.0],["2023-09-25",222.14,225.36,220.63,224.06,300200.0],["2023-09-26",224.86,230.02,223.68,229.91,297700.0],["2023-09-27",229.94,234.26,229.44,232.47,258200.0],["2023-09-28",232.85,234.5,224.76,226.03,379300.0],["2023-09-29",227.13,227.76,224.78,225.87,313100.0],["2023-10-02",224.33,226.47,220.79,222.14,280600.0],["2023-10-03",220.0,221.84,217.62,221.49,211500.0],["2023-10-04",221.54,222.54,220.11,221.93,145200.0],["2023-10-05",221.41,228.63,221.41,228.29,273900.0],["2023-10-06",228.04,235.48,227.95,234.34,374600.0],["2023-10-09",231.81,232.61,228.79,231.11,183000.0],["2023-10-10",230.82,232.33,228.68,230.33,331600.0],["2023-10-11",230.07,235.32,230.07,234.58,318000.0],["2023-10-12",234.63,235.23,230.0,232.2,231700.0],["2023-10-13",232.99,234.04,229.97,233.16,167100.0],["2023-10-16",233.48,234.05,231.44,232.9,135800.0],["2023-10-17",232.67,239.24,232.52,236.77,327200.0],["2023-10-18",236.31,236.31,230.0,230.31,220700.0],["2023-10-19",230.52,230.52,223.5,225.82,374600.0],["2023-10-20",226.72,227.53,224.89,225.43,183700.0],["2023-10-23",223.94,225.82,222.32,224.15,252900.0],["2023-10-24",224.82,227.25,223.04,227.23,179100.0],["2023-10-25",226.47,229.35,222.78,224.5,196600.0],["2023-10-26",223.64,226.02,221.89,224.4,257900.0],["2023-10-27",224.65,224.65,218.5,219.23,283100.0],["2023-10-30",221.97,222.72,219.07,220.63,241500.0],["2023-10-31",221.32,222.93,217.99,222.86,424600.0],["2023-11-01",211.7,227.23,210.0,224.08,1087400.0],["2023-11-02",225.37,228.95,222.45,228.18,341000.0],["2023-11-03",229.84,231.29,224.1,224.43,352200.0],["2023-11-06",224.31,231.79,223.04,228.18,393900.0],["2023-11-07",228.66,231.98,227.15,230.44,318200.0],["2023-11-08",230.74,231.04,225.28,225.73,218000.0],["2023-11-09",226.42,226.74,219.12,221.72,235500.0],["2023-11-10",221.79,223.78,220.79,222.84,150300.0],["2023-11-13",222.14,225.57,221.61,225.34,158600.0],["2023-11-14",226.93,230.0,226.93,228.38,230900.0],["2023-11-15",227.5,231.82,227.5,229.26,235400.0],["2023-11-16",229.78,230.56,225.77,226.63,185600.0],["2023-11-17",228.21,229.01,226.14,228.94,180000.0],["2023-11-20",228.95,230.5,226.91,228.99,271300.0],["2023-11-21",228.58,233.15,228.58,230.43,176400.0],["2023-11-22",231.84,232.23,229.72,230.48,102200.0],["2023-11-24",232.0,232.77,230.03,231.13,103800.0],["2023-11-27",231.47,232.59,230.27,231.1,208000.0],["2023-11-28",230.34,231.66,228.76,230.39,293700.0],["2023-11-29",231.19,234.03,230.29,232.07,300700.0],["2023-11-30",234.48,241.32,234.0,240.0,482600.0],["2023-12-01",240.82,242.33,237.91,240.73,307200.0],["2023-12-04",240.04,243.75,237.25,239.94,258300.0],["2023-12-05",239.35,241.03,236.56,240.31,222500.0],["2023-12-06",240.31,242.45,239.0,239.98,193200.0],["2023-12-07",240.57,242.34,238.03,242.07,235400.0],["2023-12-08",243.17,244.41,240.09,241.65,210200.0],["2023-12-11",242.0,244.98,241.0,244.86,209300.0],["2023-12-12",246.17,252.08,244.75,251.7,303800.0],["2023-12-13",251.02,257.27,250.55,256.94,339200.0],["2023-12-14",257.1,258.31,252.61,254.09,387500.0],["2023-12-15",253.31,255.5,245.58,246.45,815300.0],["2023-12-18",247.86,248.22,243.63,246.4,380900.0],["2023-12-19",246.01,246.49,240.14,240.26,431000.0],["2023-12-20",240.27,240.7,225.15,225.51,1095400.0],["2023-12-21",225.92,226.8,217.58,218.27,634300.0],["2023-12-22",219.45,223.91,218.79,218.93,423700.0],["2023-12-26",219.99,220.58,215.47,216.27,437500.0],["2023-12-27",215.3,218.07,214.11,214.88,388800.0],["2023-12-28",215.02,220.89,214.43,219.24,387000.0],["2023-12-29",219.02,220.7,217.57,219.89,258200.0],["2024-01-02",219.72,228.54,218.71,227.35,443600.0],["2024-01-03",227.85,228.79,226.27,228.18,353800.0],["2024-01-04",228.09,230.5,226.03,230.11,387100.0],["2024-01-05",229.17,230.85,226.48,229.4,265100.0],["2024-01-08",228.01,231.06,224.02,231.04,294300.0],["2024-01-09",229.59,230.5,221.98,224.36,334200.0],["2024-01-10",224.63,224.88,220.25,221.66,380700.0],["2024-01-11",220.0,222.52,215.89,220.3,469300.0],["2024-01-12",221.42,225.11,218.68,219.05,223200.0],["2024-01-16",218.48,220.9,216.06,218.72,358300.0],["2024-01-17",217.84,222.3,217.15,222.25,325500.0],["2024-01-18",222.68,222.75,217.13,219.11,358200.0],["2024-01-19",218.58,218.92,216.06,217.84,376500.0],["2024-01-22",217.6,218.68,215.47,216.24,320000.0],["2024-01-23",216.73,218.77,216.53,217.79,305800.0],["2024-01-24",217.78,219.82,216.22,218.81,295600.0],["2024-01-25",220.0,222.38,217.02,219.32,311100.0],["2024-01-26",220.06,221.81,217.09,218.01,223400.0],["2024-01-29",217.99,218.67,215.52,216.91,310600.0],["2024-01-30",216.09,216.87,214.21,215.02,227000.0],["2024-01-31",216.01,218.92,213.08,214.78,355800.0],["2024-02-01",214.97,217.72,213.5,215.97,296900.0],["2024-02-02",215.27,215.27,212.03,213.41,317500.0],["2024-02-05",214.87,215.26,212.5,212.76,226500.0],["2024-02-06",212.88,216.06,212.35,214.95,263800.0],["2024-02-07",214.12,214.2,210.52,210.76,252200.0],["2024-02-08",211.42,212.48,208.62,211.74,383400.0],["2024-02-09",212.12,212.36,209.85,212.34,254100.0],["2024-02-12",216.25,216.77,210.64,216.25,429100.0],["2024-02-13",215.17,216.17,211.64,213.75,369500.0],["2024-02-14",213.14,214.67,212.41,214.43,267100.0],["2024-02-15",215.17,216.36,213.16,214.54,409800.0],["2024-02-16",213.85,216.45,211.61,214.73,330900.0],["2024-02-20",214.88,217.75,213.75,214.16,581200.0],["2024-02-21",219.71,227.75,214.52,219.18,622500.0],["2024-02-22",220.3,221.36,214.75,217.6,456700.0],["2024-02-23",219.11,227.27,218.41,227.03,524000.0],["2024-02-26",225.93,228.57,221.61,223.58,355900.0],["2024-02-27",223.91,228.68,222.69,226.75,333600.0],["2024-02-28",226.7,227.61,224.23,227.28,326200.0],["2024-02-29",228.59,228.59,223.52,225.64,766100.0],["2024-03-01",227.84,238.44,227.0,231.92,792300.0],["2024-03-04",232.59,232.88,226.57,228.74,437400.0],["2024-03-05",228.3,232.32,228.26,229.81,287300.0],["2024-03-06",230.0,240.85,230.0,236.97,675100.0],["2024-03-07",237.84,243.49,236.24,239.96,574600.0],["2024-03-08",238.61,244.0,235.94,243.05,508400.0],["2024-03-11",244.46,250.23,243.96,249.51,470200.0],["2024-03-12",249.74,250.36,246.53,246.87,374500.0],["2024-03-13",248.47,249.05,240.09,241.27,489100.0],["2024-03-14",240.11,241.46,236.02,238.11,360300.0],["2024-03-15",237.13,239.1,235.08,235.78,898700.0],["2024-03-18",235.91,237.0,229.55,233.97,447700.0],["2024-03-19",235.0,239.65,231.07,239.4,550600.0],["2024-03-20",238.28,238.56,233.22,236.73,441600.0],["2024-03-21",237.06,237.85,233.79,236.93,301000.0],["2024-03-22",237.82,238.69,234.02,237.9,304600.0],["2024-03-25",247.86,249.19,238.84,244.26,739700.0],["2024-03-26",244.67,250.89,244.67,247.86,576900.0],["2024-03-27",245.26,249.68,236.07,243.27,648200.0],["2024-03-28",243.57,243.57,229.14,229.72,1114700.0],["2024-04-01",228.03,230.27,221.53,228.26,783600.0],["2024-04-02",228.4,231.02,225.62,228.58,548400.0],["2024-04-03",228.36,232.54,227.75,231.2,397100.0],["2024-04-04",231.77,235.07,229.72,233.93,521700.0],["2024-04-05",233.15,237.43,230.91,233.56,451700.0],["2024-04-08",232.04,239.81,232.04,236.96,464200.0],["2024-04-09",236.58,238.04,235.25,237.04,399200.0],["2024-04-10",235.42,238.41,232.42,237.79,419000.0],["2024-04-11",239.51,241.37,236.86,237.24,624000.0],["2024-04-12",237.98,239.4,232.4,232.59,423600.0],["2024-04-15",233.21,237.93,232.79,235.08,328000.0],["2024-04-16",234.11,234.11,230.39,231.78,498300.0],["2024-04-17",232.94,237.64,232.84,235.31,372400.0],["2024-04-18",234.67,240.74,234.31,236.93,476300.0],["2024-04-19",237.47,238.34,234.86,237.93,616000.0],["2024-04-22",238.2,238.55,233.77,234.06,552500.0],["2024-04-23",235.23,240.0,234.16,234.47,521400.0],["2024-04-24",233.61,241.0,233.28,237.0,671000.0],["2024-04-25",236.83,238.19,234.33,235.95,391800.0],["2024-04-26",236.59,237.53,233.64,233.85,369700.0],["2024-04-29",234.76,240.93,234.76,238.26,496600.0],["2024-04-30",236.28,237.76,233.31,234.33,619500.0],["2024-05-01",243.0,258.48,236.65,255.14,1410600.0],["2024-05-02",255.1,260.34,253.93,258.13,717200.0],["2024-05-03",260.33,262.51,255.93,262.4,779500.0],["2024-05-06",263.63,264.85,256.08,260.51,587200.0],["2024-05-07",261.41,266.65,260.93,266.22,686600.0],["2024-05-08",266.38,268.21,260.66,261.09,581200.0],["2024-05-09",263.87,266.38,260.41,266.05,474300.0],["2024-05-10",266.0,269.81,263.93,264.27,391700.0],["2024-05-13",265.93,269.1,263.56,264.34,349600.0],["2024-05-14",264.35,269.83,264.35,269.78,524600.0],["2024-05-15",271.11,275.0,269.93,272.69,370400.0],["2024-05-16",272.71,273.85,270.61,272.22,463900.0],["2024-05-17",272.03,274.49,270.26,274.26,329300.0],["2024-05-20",274.26,275.42,272.29,274.67,333300.0],["2024-05-21",275.0,279.98,273.5,275.19,377100.0],["2024-05-22",274.55,278.56,273.52,276.44,495200.0],["2024-05-23",274.56,277.17,272.59,276.5,389600.0],["2024-05-24",277.27,277.27,270.02,272.88,408200.0],["2024-05-28",271.15,274.0,267.03,269.15,507800.0],["2024-05-29",267.42,269.12,264.33,267.72,605000.0],["2024-05-30",267.39,271.88,267.02,270.45,562700.0],["2024-05-31",270.44,275.53,268.65,275.13,1143100.0],["2024-06-03",274.52,280.0,274.13,276.26,613300.0],["2024-06-04",275.63,278.39,271.31,273.19,499400.0],["2024-06-05",274.05,279.48,272.15,276.73,410400.0],["2024-06-06",276.41,280.0,272.69,276.4,456800.0],["2024-06-07",276.09,280.3,274.73,275.0,505300.0],["2024-06-10",273.29,276.0,269.59,275.25,1045100.0],["2024-06-11",275.02,277.84,273.15,275.76,599800.0],["2024-06-12",279.53,283.2,277.25,281.86,506300.0],["2024-06-13",280.29,288.35,279.31,287.59,484200.0],["2024-06-14",285.83,288.83,285.72,288.06,406600.0],["2024-06-17",286.92,297.7,285.27,297.06,749000.0],["2024-06-18",298.02,306.78,297.3,306.04,856700.0],["2024-06-20",305.77,311.3,302.71,308.98,707100.0],["2024-06-21",311.07,317.46,308.08,316.04,1800900.0],["2024-06-24",316.04,320.21,308.69,318.94,771700.0],["2024-06-25",318.59,321.8,316.67,319.04,523500.0],["2024-06-26",318.78,321.07,314.76,318.95,727500.0],["2024-06-27",317.19,319.12,313.04,316.93,480600.0],["2024-06-28",319.11,321.45,315.6,318.55,783600.0],["2024-07-01",317.27,325.0,315.45,319.01,443500.0],["2024-07-02",318.0,320.07,314.87,317.05,391300.0],["2024-07-03",318.0,318.0,309.04,311.04,281300.0],["2024-07-05",312.65,314.85,311.45,314.56,460600.0],["2024-07-08",316.56,319.19,312.73,316.89,351700.0],["2024-07-09",316.7,326.46,315.38,322.65,651800.0],["2024-07-10",322.65,329.93,322.65,329.25,438600.0],["2024-07-11",329.18,330.0,323.4,323.88,596500.0],["2024-07-12",325.9,330.0,321.18,321.38,510000.0],["2024-07-15",321.87,328.91,321.87,327.26,405100.0],["2024-07-16",328.89,330.43,326.28,328.19,367100.0],["2024-07-17",328.62,339.56,327.54,331.44,635200.0],["2024-07-18",332.17,335.61,328.32,328.67,510000.0],["2024-07-19",328.91,331.73,326.49,329.16,300300.0],["2024-07-22",330.37,333.32,325.54,332.63,327200.0],["2024-07-23",331.94,337.62,331.53,336.74,353300.0],["2024-07-24",336.59,337.41,331.2,331.59,404000.0],["2024-07-25",333.73,343.98,333.4,336.37,584400.0],["2024-07-26",336.4,340.44,336.32,338.22,290300.0],["2024-07-29",338.0,340.63,331.9,335.27,317800.0],["2024-07-30",336.28,342.89,333.98,337.54,506900.0],["2024-07-31",320.52,325.99,310.0,313.29,939000.0],["2024-08-01",312.29,329.98,312.0,327.79,666500.0],["2024-08-02",325.66,330.39,320.02,327.68,702200.0],["2024-08-05",316.44,326.84,314.92,325.72,540000.0],["2024-08-06",326.0,329.15,319.71,321.96,331700.0],["2024-08-07",325.26,327.35,320.95,322.23,343200.0],["2024-08-08",324.39,331.45,321.94,331.04,333900.0],["2024-08-09",330.15,332.77,328.54,330.26,303800.0],["2024-08-12",328.82,336.63,327.98,333.78,425700.0],["2024-08-13",333.45,338.74,317.3,323.59,622900.0],["2024-08-14",322.32,328.18,322.02,323.87,418300.0],["2024-08-15",325.94,326.77,321.2,323.08,369500.0],["2024-08-16",323.73,323.73,316.32,320.99,878900.0],["2024-08-19",329.02,350.66,327.96,348.58,1018600.0],["2024-08-20",348.0,353.38,340.48,346.88,660800.0],["2024-08-21",348.93,353.5,345.43,351.61,669700.0],["2024-08-22",351.36,351.98,344.59,346.87,568700.0],["2024-08-23",348.04,349.97,344.16,348.03,198000.0],["2024-08-26",349.2,353.14,346.15,346.67,254900.0],["2024-08-27",346.22,350.01,343.13,349.23,409200.0],["2024-08-28",353.0,365.98,351.14,359.84,455500.0],["2024-08-29",359.84,365.48,358.45,360.22,304300.0],["2024-08-30",360.22,364.45,359.29,363.55,464800.0],["2024-09-03",362.37,366.08,352.06,352.4,509100.0],["2024-09-04",352.65,354.95,349.57,353.37,399100.0],["2024-09-05",351.29,353.01,347.62,350.01,351800.0],["2024-09-06",349.76,351.64,345.33,345.63,275800.0],["2024-09-09",345.41,349.35,344.02,348.71,352300.0],["2024-09-10",348.1,348.1,340.46,342.46,358100.0],["2024-09-11",343.0,347.21,340.0,346.19,417600.0],["2024-09-12",345.77,345.77,340.65,341.11,384800.0],["2024-09-13",341.69,347.29,337.52,339.12,455700.0],["2024-09-16",339.12,345.47,338.41,344.98,393800.0],["2024-09-17",341.92,353.63,341.92,345.02,427200.0],["2024-09-18",344.57,347.57,342.03,342.59,288100.0],["2024-09-19",345.46,353.04,344.47,351.33,454400.0],["2024-09-20",349.11,354.7,349.11,353.0,900800.0],["2024-09-23",354.04,360.0,354.0,355.59,410000.0],["2024-09-24",355.59,358.65,347.0,357.87,681500.0],["2024-09-25",358.4,361.88,355.13,359.51,430800.0],["2024-09-26",359.85,362.52,356.79,357.72,269700.0],["2024-09-27",359.82,360.79,355.05,358.53,254700.0],["2024-09-30",358.62,360.63,352.93,358.35,271700.0],["2024-10-01",359.34,359.34,354.25,357.83,202400.0],["2024-10-02",354.04,354.04,343.23,352.47,258400.0],["2024-10-03",352.35,357.31,348.63,350.07,229100.0],["2024-10-04",350.07,355.95,350.07,355.93,153700.0],["2024-10-07",355.54,358.97,346.31,349.85,361700.0],["2024-10-08",351.75,357.18,351.33,355.79,226300.0],["2024-10-09",355.79,357.24,351.76,356.81,207500.0],["2024-10-10",355.17,355.96,349.4,354.33,193000.0],["2024-10-11",355.62,358.82,354.0,358.22,160300.0],["2024-10-14",355.88,359.01,354.7,357.1,156300.0],["2024-10-15",357.78,362.98,356.64,359.57,329400.0],["2024-10-16",359.59,374.73,359.59,369.96,603200.0],["2024-10-17",370.0,377.03,369.15,372.81,318500.0],["2024-10-18",372.87,372.87,367.75,368.43,243100.0],["2024-10-21",366.99,372.72,362.32,370.6,312500.0],["2024-10-22",367.46,372.14,365.24,370.26,181000.0],["2024-10-23",369.49,370.26,342.02,352.58,636500.0],["2024-10-24",353.19,355.53,349.19,350.19,255300.0],["2024-10-25",351.15,352.63,346.66,348.65,302200.0],["2024-10-28",350.0,352.13,348.0,349.71,307000.0],["2024-10-29",348.48,353.3,347.26,352.8,305000.0],["2024-10-30",356.66,362.03,343.57,361.4,558200.0],["2024-10-31",362.54,375.18,359.71,373.97,585400.0],["2024-11-01",375.78,377.93,370.38,374.02,426900.0],["2024-11-04",373.98,379.51,371.32,376.8,328500.0],["2024-11-05",373.03,382.95,373.03,382.77,277800.0],["2024-11-06",392.74,399.23,389.15,397.49,467000.0],["2024-11-07",397.0,405.98,394.68,402.57,372700.0],["2024-11-08",403.35,417.82,403.35,410.0,498700.0],["2024-11-11",412.48,412.77,399.1,400.44,445700.0],["2024-11-12",401.89,406.42,396.52,400.87,356900.0],["2024-11-13",400.02,405.53,398.97,400.45,310600.0],["2024-11-14",400.45,401.53,385.47,386.27,252700.0],["2024-11-15",385.19,385.19,359.11,363.25,620000.0],["2024-11-18",363.0,363.0,355.79,359.21,367400.0],["2024-11-19",355.71,363.36,353.65,360.71,300800.0],["2024-11-20",362.17,365.67,359.4,364.33,199300.0],["2024-11-21",367.2,370.34,361.58,367.36,202000.0],["2024-11-22",367.94,374.02,367.9,372.89,257200.0],["2024-11-25",374.82,376.98,368.18,368.66,515100.0],["2024-11-26",370.98,378.19,366.94,377.0,265100.0],["2024-11-27",377.0,382.26,371.12,378.13,323200.0],["2024-11-29",377.46,379.06,370.02,370.49,211300.0],["2024-12-02",374.21,375.98,367.04,370.12,315300.0],["2024-12-03",369.84,374.86,364.76,368.79,235100.0],["2024-12-04",368.98,374.92,367.94,374.4,151200.0],["2024-12-05",372.17,377.0,369.07,374.37,241700.0],["2024-12-06",373.58,378.27,367.13,369.67,199300.0],["2024-12-09",370.69,371.93,362.44,367.0,246500.0],["2024-12-10",368.02,368.02,358.55,362.24,262200.0],["2024-12-11",363.51,366.07,360.59,362.16,212800.0],["2024-12-12",362.0,364.91,360.46,361.61,244800.0],["2024-12-13",362.4,362.94,358.82,361.81,293200.0],["2024-12-16",362.35,373.17,362.0,372.83,336000.0],["2024-12-17",372.19,381.5,372.19,379.69,347000.0],["2024-12-18",379.59,383.0,356.06,357.55,538000.0],["2024-12-19",357.55,364.61,350.6,360.16,335200.0],["2024-12-20",359.5,363.9,357.99,359.58,1009200.0],["2024-12-23",359.59,364.95,356.0,363.65,238000.0],["2024-12-24",363.46,364.48,360.87,360.87,138400.0],["2024-12-26",360.7,365.02,360.2,364.1,220800.0],["2024-12-27",362.22,364.6,357.31,359.96,133600.0],["2024-12-30",358.0,361.44,352.56,357.64,268400.0],["2024-12-31",359.34,360.3,352.24,352.84,266900.0],["2025-01-02",352.33,360.97,350.93,360.22,287500.0],["2025-01-03",360.92,364.19,355.87,356.33,235100.0],["2025-01-06",355.7,358.67,351.05,355.39,268100.0],["2025-01-07",355.94,362.98,355.81,362.33,190700.0],["2025-01-08",363.99,367.41,360.0,366.61,252800.0],["2025-01-10",362.94,365.33,358.8,364.97,264900.0],["2025-01-13",366.64,368.36,361.06,362.88,277000.0],["2025-01-14",361.97,366.48,357.55,364.7,295000.0],["2025-01-15",369.52,370.48,360.36,361.64,303100.0],["2025-01-16",362.74,369.71,362.74,366.39,255000.0],["2025-01-17",372.34,372.34,357.25,358.93,248300.0],["2025-01-21",361.0,369.85,360.46,367.97,655400.0],["2025-01-22",371.37,373.88,366.2,371.28,318200.0],["2025-01-23",372.55,374.15,367.02,371.89,243300.0],["2025-01-24",372.73,375.61,365.88,370.83,198600.0],["2025-01-27",369.82,375.35,368.52,369.56,246100.0],["2025-01-28",370.99,382.61,368.02,370.85,320200.0],["2025-01-29",373.0,378.52,370.2,372.75,169600.0],["2025-01-30",370.0,370.4,349.07,352.3,500900.0],["2025-01-31",355.18,357.31,350.02,351.17,414600.0],["2025-02-03",348.17,358.63,344.36,354.58,369000.0],["2025-02-04",353.1,355.78,348.52,353.43,312100.0],["2025-02-05",348.21,358.87,348.21,354.18,386200.0],["2025-02-06",355.93,356.57,351.29,353.75,466400.0],["2025-02-07",355.76,357.0,344.39,347.71,291400.0],["2025-02-10",351.24,351.24,345.22,345.64,347800.0],["2025-02-11",348.05,363.0,346.49,353.31,508300.0],["2025-02-12",352.61,370.89,350.24,370.74,626600.0],["2025-02-13",369.0,372.69,365.0,370.44,302100.0],["2025-02-14",370.93,370.93,364.62,370.58,209300.0],["2025-02-18",370.0,374.35,366.0,372.83,431900.0],["2025-02-19",373.15,383.51,371.94,380.78,564800.0],["2025-02-20",377.29,378.52,362.5,367.36,633000.0],["2025-02-21",366.6,369.0,355.85,361.1,407200.0],["2025-02-24",361.35,365.22,358.17,358.21,874900.0],["2025-02-25",362.42,364.98,351.08,357.5,591200.0],["2025-02-26",343.53,344.81,307.38,318.89,1699400.0],["2025-02-27",318.8,326.74,315.07,323.62,997200.0],["2025-02-28",324.06,324.06,313.66,320.05,657500.0],["2025-03-03",316.46,320.76,307.92,310.03,640500.0],["2025-03-04",308.09,315.53,305.33,308.59,649300.0],["2025-03-05",307.4,312.86,306.49,310.98,479500.0],["2025-03-06",309.06,311.87,305.0,307.68,423100.0],["2025-03-07",307.15,320.81,306.11,315.91,740100.0],["2025-03-10",313.93,323.99,313.93,317.87,436100.0],["2025-03-11",314.74,318.06,303.62,304.42,553500.0],["2025-03-12",304.22,307.73,301.25,307.09,723300.0],["2025-03-13",306.88,307.98,299.47,305.39,444200.0],["2025-03-14",305.06,310.17,305.06,307.24,494800.0],["2025-03-17",307.86,324.22,304.55,322.94,400600.0],["2025-03-18",322.32,324.57,313.98,314.12,418000.0],["2025-03-19",315.17,319.07,307.64,318.85,539300.0],["2025-03-20",315.52,319.48,312.61,313.6,330900.0],["2025-03-21",311.18,315.69,308.43,312.99,1155300.0],["2025-03-24",313.18,320.67,313.18,319.86,376100.0],["2025-03-25",322.32,322.32,312.38,316.73,345500.0],["2025-03-26",313.72,315.42,309.99,310.82,325100.0],["2025-03-27",311.87,318.4,307.57,308.02,302800.0],["2025-03-28",309.58,309.58,304.03,306.97,223200.0],["2025-03-31",303.77,309.64,298.6,308.27,611800.0],["2025-04-01",308.17,311.55,303.33,306.88,576700.0],["2025-04-02",303.78,313.41,303.15,312.26,461000.0],["2025-04-03",300.0,312.14,298.0,307.36,431900.0],["2025-04-04",302.83,308.1,290.33,292.46,579500.0],["2025-04-07",284.55,299.07,273.12,291.72,626200.0],["2025-04-08",299.08,304.81,275.94,279.69,551700.0],["2025-04-09",275.55,294.63,266.98,292.78,584400.0],["2025-04-10",285.88,287.44,269.93,278.89,595800.0],["2025-04-11",283.29,285.09,276.39,281.16,670800.0],["2025-04-14",285.16,286.98,278.4,284.31,444500.0],["2025-04-15",284.12,287.75,278.89,284.82,489400.0],["2025-04-16",285.98,288.54,281.51,285.19,332800.0],["2025-04-17",284.67,287.45,279.95,284.73,302900.0],["2025-04-21",285.57,291.11,281.41,284.25,338600.0],["2025-04-22",288.64,293.55,286.34,292.82,366000.0],["2025-04-23",295.62,298.3,291.68,293.46,225300.0],["2025-04-24",294.71,297.86,292.35,296.42,201800.0],["2025-04-25",290.31,293.74,286.93,291.38,311500.0],["2025-04-28",294.55,298.68,293.71,297.04,410300.0],["2025-04-29",294.59,301.52,291.41,300.76,574900.0],["2025-04-30",317.1,319.4,293.03,303.09,784900.0],["2025-05-01",304.79,304.79,292.52,293.85,427100.0],["2025-05-02",298.39,300.45,291.22,294.6,583700.0],["2025-05-05",294.52,299.45,292.02,298.7,295700.0],["2025-05-06",295.71,298.48,290.02,295.02,386600.0],["2025-05-07",299.46,309.25,295.3,306.92,525600.0],["2025-05-08",304.0,311.22,299.37,308.0,530700.0],["2025-05-09",308.26,313.35,301.23,301.42,335300.0],["2025-05-12",304.25,312.49,303.95,310.8,367300.0],["2025-05-13",308.37,310.09,301.97,308.07,757300.0],["2025-05-14",307.1,307.62,298.69,299.68,546700.0],["2025-05-15",301.26,303.94,292.61,303.92,486900.0],["2025-05-16",303.03,305.74,300.46,305.35,518000.0],["2025-05-19",304.68,306.13,300.51,305.31,640300.0],["2025-05-20",305.87,311.99,304.24,309.57,372700.0],["2025-05-21",306.91,310.97,305.44,309.68,321100.0],["2025-05-22",308.25,310.74,306.16,308.72,326000.0],["2025-05-23",305.76,310.16,302.79,307.65,269600.0],["2025-05-27",309.34,315.87,307.76,314.84,494100.0],["2025-05-28",316.92,319.1,315.0,315.64,425100.0],["2025-05-29",315.77,320.91,311.62,320.37,481500.0],["2025-05-30",320.18,320.48,314.27,318.85,886300.0],["2025-06-02",317.93,327.0,315.56,325.48,580900.0],["2025-06-03",325.05,326.33,319.0,324.2,441700.0],["2025-06-04",325.0,335.0,323.9,323.97,390800.0],["2025-06-05",324.1,325.27,318.13,319.71,416700.0],["2025-06-06",322.99,326.3,322.6,325.82,317000.0],["2025-06-09",325.37,329.85,323.52,328.4,541300.0],["2025-06-10",289.0,292.7,274.01,281.36,2801300.0],["2025-06-11",282.01,288.56,274.01,276.47,1450100.0],["2025-06-12",277.16,287.08,275.5,286.14,1060200.0],["2025-06-13",283.55,287.12,282.0,283.35,564400.0],["2025-06-16",284.17,290.48,281.97,288.56,843500.0],["2025-06-17",287.21,290.56,284.61,286.88,563700.0],["2025-06-18",287.98,292.74,282.89,291.72,641300.0],["2025-06-20",292.03,293.77,285.8,290.75,1455400.0],["2025-06-23",289.95,293.44,282.62,286.39,811900.0],["2025-06-24",286.11,291.15,282.0,289.94,371900.0],["2025-06-25",290.68,290.68,284.91,285.97,310200.0],["2025-06-26",288.2,288.99,283.52,284.09,364700.0],["2025-06-27",284.09,287.73,282.42,284.27,462900.0],["2025-06-30",285.75,290.0,284.39,287.35,397100.0],["2025-07-01",287.15,295.18,286.57,290.91,377200.0],["2025-07-02",290.08,295.98,290.08,295.22,401900.0],["2025-07-03",295.66,298.3,291.13,294.49,284200.0],["2025-07-07",294.3,294.3,286.68,290.39,649700.0],["2025-07-08",290.53,298.46,290.53,294.42,449900.0],["2025-07-09",296.8,300.91,295.3,300.56,416400.0],["2025-07-10",300.0,301.75,295.53,300.16,498700.0],["2025-07-11",298.19,298.96,295.33,295.52,300700.0],["2025-07-14",294.21,298.47,294.21,297.68,313900.0],["2025-07-15",297.7,300.37,291.72,293.24,303200.0],["2025-07-16",295.25,299.83,295.01,298.16,324800.0],["2025-07-17",296.8,302.52,293.66,297.33,459500.0],["2025-07-18",298.31,299.15,290.8,292.01,322700.0],["2025-07-21",292.01,296.56,291.47,293.12,279800.0],["2025-07-22",293.99,298.91,293.99,297.89,372400.0],["2025-07-23",300.69,306.92,299.02,305.61,431100.0],["2025-07-24",305.87,307.71,302.65,306.41,403400.0],["2025-07-25",306.8,307.27,302.11,304.5,310900.0],["2025-07-28",304.75,306.24,297.3,298.14,497300.0],["2025-07-29",299.19,302.14,296.85,297.56,527100.0],["2025-07-30",285.59,300.49,280.35,281.95,1021000.0],["2025-07-31",283.25,284.0,272.12,274.7,641000.0],["2025-08-01",284.65,296.6,283.01,294.28,2428900.0],["2025-08-04",291.85,294.34,287.65,292.65,909300.0],["2025-08-05",292.02,307.49,291.22,304.81,1142300.0],["2025-08-06",301.85,307.06,299.45,302.41,540900.0],["2025-08-07",302.22,304.77,296.57,299.42,572300.0],["2025-08-08",297.38,305.36,297.38,301.5,579900.0],["2025-08-11",301.97,306.0,300.24,300.43,629900.0],["2025-08-12",298.76,302.68,292.34,301.39,883700.0],["2025-08-13",302.96,310.07,301.3,309.72,579500.0],["2025-08-14",308.83,312.48,305.0,312.06,587000.0],["2025-08-15",312.13,314.24,310.61,313.13,703800.0],["2025-08-18",314.03,316.21,311.55,314.1,651700.0],["2025-08-19",314.1,317.31,311.36,313.22,595000.0],["2025-08-20",313.22,314.98,306.01,306.48,685000.0],["2025-08-21",303.59,311.37,303.59,310.66,546900.0],["2025-08-22",310.0,315.73,308.26,312.23,576500.0],["2025-08-25",310.72,312.65,304.84,305.38,659900.0],["2025-08-26",306.76,309.34,304.48,309.22,1305600.0],["2025-08-27",308.02,312.44,305.03,305.35,583500.0],["2025-08-28",305.57,309.0,302.19,307.24,749900.0],["2025-08-29",307.16,307.99,303.08,304.76,418800.0],["2025-09-02",419.63,436.95,402.28,404.81,3142300.0],["2025-09-03",402.61,410.0,385.01,391.45,1684500.0],["2025-09-04",395.6,396.54,375.89,380.47,1401500.0],["2025-09-05",375.61,401.62,375.61,400.52,924700.0],["2025-09-08",398.93,398.93,388.73,394.62,1021000.0],["2025-09-09",394.59,404.0,392.17,403.8,644800.0],["2025-09-10",404.98,405.34,396.24,396.5,650200.0],["2025-09-11",396.5,405.46,395.0,404.84,484200.0],["2025-09-12",401.44,407.06,399.8,405.02,626400.0],["2025-09-15",400.08,403.8,396.12,403.11,694500.0],["2025-09-16",403.09,404.42,397.0,397.97,485500.0],["2025-09-17",398.41,405.41,397.97,403.68,581400.0],["2025-09-18",403.6,410.53,402.5,409.87,851300.0],["2025-09-19",408.75,419.26,408.75,417.57,2124300.0],["2025-09-22",419.47,420.58,412.96,414.73,696000.0],["2025-09-23",413.34,438.26,413.02,434.06,1141200.0],["2025-09-24",428.71,442.01,425.66,438.75,1017600.0],["2025-09-25",434.72,437.68,421.5,425.42,966500.0],["2025-09-26",426.86,433.57,422.99,432.66,724600.0],["2025-09-29",429.18,431.75,415.0,424.31,1072200.0],["2025-09-30",422.99,428.42,417.08,419.21,1140000.0],["2025-10-01",421.26,439.57,419.21,438.18,810200.0],["2025-10-02",433.24,444.57,432.56,443.44,969600.0],["2025-10-03",443.63,455.12,443.44,453.07,796100.0],["2025-10-06",445.24,455.26,445.24,453.28,692600.0],["2025-10-07",450.31,459.48,449.51,456.84,610700.0],["2025-10-08",456.52,456.52,444.0,448.93,540900.0],["2025-10-09",449.83,452.7,444.05,445.38,573900.0],["2025-10-10",445.66,446.16,439.18,440.0,690900.0],["2025-10-13",437.53,443.11,430.89,440.06,442400.0],["2025-10-14",437.53,442.23,430.8,433.61,665500.0],["2025-10-15",433.42,441.78,429.84,432.19,658800.0],["2025-10-16",430.13,435.36,427.86,432.69,496100.0],["2025-10-17",432.23,435.38,428.04,433.34,524600.0],["2025-10-20",434.22,436.0,419.54,432.69,645000.0],["2025-10-21",432.2,432.2,422.51,422.53,447700.0],["2025-10-22",422.54,424.12,419.47,421.64,463700.0],["2025-10-23",424.16,426.61,420.69,426.21,453300.0],["2025-10-24",426.4,430.16,418.22,418.58,394900.0],["2025-10-27",420.63,422.39,411.92,421.04,446700.0],["2025-10-28",418.17,419.46,409.07,415.34,805600.0],["2025-10-29",415.37,479.5,415.26,455.32,1867300.0],["2025-10-30",451.29,456.75,445.87,453.53,544900.0],["2025-10-31",451.6,452.53,440.51,445.43,753600.0],["2025-11-03",441.39,446.0,432.0,438.66,580500.0],["2025-11-04",432.75,440.0,430.02,437.33,618300.0],["2025-11-05",432.53,449.82,432.53,447.45,442200.0],["2025-11-06",448.0,456.41,445.25,454.0,376500.0],["2025-11-07",452.81,453.98,444.04,448.91,372800.0],["2025-11-10",449.22,456.61,445.81,453.93,518500.0],["2025-11-11",450.18,464.27,449.58,459.21,410600.0],["2025-11-12",455.97,463.88,452.44,461.54,442400.0],["2025-11-13",457.21,469.58,456.0,462.3,403800.0],["2025-11-14",460.34,470.86,460.34,466.4,426200.0],["2025-11-17",466.4,476.7,463.93,471.92,505700.0],["2025-11-18",469.96,485.32,469.96,476.59,599900.0],["2025-11-19",473.82,480.9,472.1,476.54,466700.0],["2025-11-20",477.77,482.31,473.21,474.72,417400.0],["2025-11-21",473.37,477.64,468.51,474.82,444500.0],["2025-11-24",472.09,482.43,466.72,477.2,760700.0],["2025-11-25",480.86,486.2,471.05,485.77,298400.0],["2025-11-26",485.77,492.62,483.0,488.43,330000.0],["2025-11-28",490.25,490.3,484.35,486.0,168100.0],["2025-12-01",484.68,486.33,477.41,479.95,385500.0],["2025-12-02",480.14,484.24,473.51,474.14,309000.0],["2025-12-03",474.14,482.67,470.13,480.96,301400.0],["2025-12-04",480.63,486.46,477.56,484.1,630700.0],["2025-12-05",484.65,489.94,481.61,489.31,303000.0],["2025-12-08",488.97,489.99,474.59,479.51,468600.0],["2025-12-09",477.88,482.95,474.72,476.36,299200.0],["2025-12-10",479.62,486.23,477.54,484.86,371900.0],["2025-12-11",482.98,488.99,482.0,488.51,334300.0],["2025-12-12",491.0,496.73,488.75,493.99,638800.0],["2025-12-15",491.77,501.05,483.52,500.3,535300.0],["2025-12-16",497.17,502.77,491.76,500.0,488800.0],["2025-12-17",500.12,513.93,499.3,510.94,613500.0],["2025-12-18",507.08,513.57,498.76,507.0,614800.0],["2025-12-19",505.45,518.61,503.69,517.13,1689600.0],["2025-12-22",517.13,519.65,510.64,513.79,411000.0],["2025-12-23",512.12,519.99,509.12,510.44,382800.0],["2025-12-24",512.89,516.08,508.83,514.64,194600.0],["2025-12-26",514.88,515.0,505.04,507.16,185800.0],["2025-12-29",508.98,509.85,500.79,502.9,256600.0],["2025-12-30",502.84,504.9,494.25,496.19,239300.0],["2025-12-31",495.13,496.54,486.51,487.25,348500.0],["2026-01-02",490.07,501.7,480.02,496.72,522800.0],["2026-01-05",496.96,498.77,479.59,489.69,619700.0],["2026-01-06",495.01,512.74,494.29,502.71,306700.0],["2026-01-07",503.85,509.4,501.08,503.69,302900.0],["2026-01-08",503.88,504.59,486.33,490.83,329800.0],["2026-01-09",492.13,493.27,482.33,483.23,410500.0],["2026-01-12",483.44,485.77,475.27,482.39,391700.0],["2026-01-13",484.22,484.22,474.02,476.86,340200.0],["2026-01-14",476.6,481.29,470.05,475.73,376600.0],["2026-01-15",475.59,476.45,467.68,471.99,292300.0],["2026-01-16",468.7,470.08,461.45,464.93,397700.0],["2026-01-20",460.98,470.98,455.63,468.07,420400.0],["2026-01-21",469.29,473.89,465.28,469.77,326900.0],["2026-01-22",468.86,472.97,467.25,472.06,254000.0],["2026-01-23",472.83,474.99,464.16,468.94,248900.0],["2026-01-26",469.48,474.97,466.81,473.36,352400.0],["2026-01-27",473.83,479.41,472.69,476.78,267300.0],["2026-01-28",474.29,476.59,465.6,467.3,274100.0],["2026-01-29",466.78,472.41,465.5,467.7,260800.0],["2026-01-30",465.71,470.87,462.02,469.49,373200.0],["2026-02-02",467.17,475.65,466.01,475.0,351600.0],["2026-02-03",474.23,480.86,470.83,478.27,281600.0],["2026-02-04",481.97,487.5,472.51,482.59,490400.0],["2026-02-05",480.66,487.33,476.95,478.93,432800.0],["2026-02-06",483.81,489.5,481.95,485.36,297200.0],["2026-02-09",486.15,486.25,469.69,473.12,320300.0],["2026-02-10",475.01,475.69,468.62,473.2,234000.0],["2026-02-11",474.65,475.85,464.44,475.85,178500.0],["2026-02-12",475.45,479.14,469.83,476.13,214800.0],["2026-02-13",478.9,484.98,471.0,473.66,258600.0],["2026-02-17",474.68,486.33,470.04,482.42,332700.0],["2026-02-18",478.96,481.7,472.48,476.05,218000.0],["2026-02-19",477.28,482.27,470.76,480.52,219800.0],["2026-02-20",479.13,480.52,467.52,473.42,274200.0],["2026-02-23",472.68,476.11,466.0,474.52,285600.0],["2026-02-24",473.61,475.69,466.56,473.43,350300.0],["2026-02-25",480.0,537.19,478.13,535.1,1046600.0],["2026-02-26",530.01,532.25,496.44,503.6,764100.0],["2026-02-27",503.7,507.93,491.97,503.9,610200.0],["2026-03-02",509.55,527.14,506.0,513.82,747600.0],["2026-03-03",509.2,512.97,490.74,498.65,451700.0],["2026-03-04",496.83,500.17,485.32,490.21,535300.0],["2026-03-05",490.0,490.0,478.78,485.06,420800.0],["2026-03-06",478.05,484.73,471.29,478.16,315900.0],["2026-03-09",497.75,530.47,495.5,529.17,1155700.0],["2026-03-10",525.86,548.12,525.86,535.81,785700.0],["2026-03-11",530.15,545.48,528.64,544.71,1477200.0],["2026-03-12",539.84,545.0,531.78,532.82,622200.0],["2026-03-13",533.83,543.37,533.83,536.12,544900.0],["2026-03-16",535.44,538.51,527.46,534.3,444500.0],["2026-03-17",533.51,541.21,530.0,540.02,402300.0],["2026-03-18",538.68,540.59,523.5,530.35,409700.0],["2026-03-19",528.36,533.73,524.3,527.0,505500.0],["2026-03-20",522.58,529.94,520.0,524.28,796600.0],["2026-03-23",529.02,537.0,517.81,521.22,514500.0],["2026-03-24",520.14,536.02,517.59,531.82,579200.0],["2026-03-25",536.94,549.5,535.95,541.6,723500.0],["2026-03-26",534.65,541.16,530.82,532.53,497900.0],["2026-03-27",534.11,535.33,520.97,522.83,338200.0],["2026-03-30",605.22,607.89,580.07,588.36,1721900.0],["2026-03-31",583.62,599.0,571.71,592.98,1461300.0],["2026-04-01",596.88,597.0,570.22,570.27,754900.0],["2026-04-02",565.0,577.86,551.3,564.81,831100.0],["2026-04-06",566.14,567.39,552.54,559.65,505000.0],["2026-04-07",562.85,571.03,557.25,565.7,726400.0],["2026-04-08",571.77,586.01,560.59,581.69,575300.0],["2026-04-09",576.0,582.45,571.91,574.77,415400.0],["2026-04-10",576.06,576.74,566.12,571.73,443200.0],["2026-04-13",571.33,580.07,569.7,577.63,482900.0],["2026-04-14",575.0,582.39,572.73,578.54,441000.0],["2026-04-15",581.38,584.54,575.0,577.58,491500.0],["2026-04-16",575.0,581.92,573.34,580.51,474700.0],["2026-04-17",578.88,592.48,574.59,588.38,682500.0],["2026-04-20",593.65,593.65,571.65,573.44,377500.0],["2026-04-21",573.26,576.06,563.65,573.46,350400.0],["2026-04-22",573.68,580.66,570.36,574.29,514700.0],["2026-04-23",574.76,579.31,569.11,572.85,292100.0],["2026-04-24",572.7,572.7,560.16,567.16,301800.0],["2026-04-27",567.16,575.06,565.0,566.99,242400.0],["2026-04-28",571.64,579.0,564.64,569.11,365400.0],["2026-04-29",564.76,575.0,561.0,571.07,223900.0],["2026-04-30",574.45,579.58,568.42,571.35,388300.0],["2026-05-01",569.0,573.3,565.56,570.4,186100.0],["2026-05-04",568.35,582.77,565.02,581.22,376200.0],["2026-05-05",581.22,585.59,567.0,572.2,583000.0],["2026-05-06",589.47,609.35,575.0,596.76,660200.0],["2026-05-07",599.0,599.0,568.75,569.18,830900.0],["2026-05-08",569.17,573.52,561.2,564.94,628500.0],["2026-05-11",566.96,580.45,566.96,569.88,460700.0],["2026-05-12",569.85,583.83,568.61,581.74,397400.0],["2026-05-13",581.17,584.71,574.84,579.54,329500.0],["2026-05-14",579.35,579.56,568.72,575.79,373600.0],["2026-05-15",576.49,576.49,565.26,568.58,334100.0],["2026-05-18",570.0,571.23,561.01,566.99,309600.0],["2026-05-19",566.99,572.45,560.23,566.8,403900.0],["2026-05-20",570.37,578.6,560.89,563.93,485800.0],["2026-05-21",562.5,567.56,555.25,565.87,420900.0],["2026-05-22",567.3,570.64,563.04,568.43,281000.0],["2026-05-26",564.61,578.8,560.6,578.43,965700.0],["2026-05-27",578.74,580.39,569.86,570.75,338700.0],["2026-05-28",571.27,574.0,560.15,562.09,537400.0],["2026-05-29",563.04,563.04,548.03,556.82,657400.0],["2026-06-01",551.7,560.97,544.49,544.62,498500.0],["2026-06-02",537.56,544.91,534.97,540.05,438100.0],["2026-06-03",543.5,552.0,541.1,549.47,326100.0],["2026-06-04",549.47,551.9,537.34,547.69,411900.0],["2026-06-05",547.1,550.99,540.8,549.87,663200.0],["2026-06-08",545.5,553.09,544.02,544.69,448600.0],["2026-06-09",550.89,554.48,544.0,553.14,340500.0],["2026-06-10",553.39,557.97,538.27,544.1,576400.0],["2026-06-11",544.86,552.72,543.01,545.4,429000.0],["2026-06-12",547.59,547.59,536.39,545.96,451800.0],["2026-06-15",545.96,554.09,538.71,549.57,351700.0],["2026-06-16",553.43,555.23,544.56,548.27,611900.0],["2026-06-17",549.36,555.92,547.01,551.47,360300.0],["2026-06-18",553.18,555.23,532.59,536.59,2002000.0],["2026-06-22",541.25,541.53,533.49,538.3,620900.0],["2026-06-23",542.08,546.58,539.7,544.33,1081300.0],["2026-06-24",544.94,555.0,544.06,549.9,377600.0],["2026-06-25",547.26,555.32,540.9,543.39,276500.0],["2026-06-26",544.37,554.52,535.44,542.66,1022200.0],["2026-06-29",545.58,549.38,539.14,544.92,420300.0],["2026-06-30",547.42,552.46,535.63,541.83,551100.0],["2026-07-01",542.65,549.66,536.93,547.15,422600.0],["2026-07-02",554.94,558.59,547.63,555.91,534400.0],["2026-07-06",556.31,556.45,543.82,547.25,326595.763208],["2026-07-07",559.06,563.7,552.805,563.7,513719.457567],["2026-07-08",561.49,563.245,548,554.34,299414.747506],["2026-07-09",552.18,556.26,547.61,552.48,302782.321928],["2026-07-10",550.59,553.47,539.33,547.06,307778.078346],["2026-07-13",541.47,543.05,530.09,535.57,294687.257449],["2026-07-14",535.57,536.15,523.46,526.66,370622.041883],["2026-07-15",524.81,534.71,520.05,531.79,444686.67442],["2026-07-16",533.61,537.47,527.595,529.05,350858.594601],["2026-07-17",529.29,543.56,528.39,535.67,420323.087988],["2026-07-20",535.55,536.41,528.56,529.34,318876.758339],["2026-07-21",526.37,537.48,523.31,535.83,467383.686805],["2026-07-22",535.83,541.2499,521.73,527.07,469812.467676],["2026-07-23",523.23,532.12,519.01,529.53,241122.138727],["2026-07-24",533.94,537.755,527.75,528.47,307035.165114],["2026-07-27",529.71,535.22,524.81,527.94,431348.245195],["2026-07-28",530.84,532.45,522.1,523.63,445874.287774],["2026-07-29",526.08,526.17,517.61,524.7,560605.497393],["2026-07-30",522.3,528.96,521.805,525.82,472183.444918],["2026-07-31",525.84,525.84,514.34,517.71,401985.992295],["2026-08-03",516.29,519.7399,514.01,516.31,427625.713974],["2026-08-04",517.86,521.18,511.93,518.68,522116.448796],["2026-08-05",505,525.78,490.8,519.01,742760.276146],["2026-08-06",519.79,533.12,511.99,532.94,992952.786143],["2026-08-07",534.84,541.03,524.58,538.84,1198810.331524],["2026-08-10",528.595,540.5625,528.595,531.76,67873.778891],["2026-08-11",528.06,534.41,512.47,515.5,343351.754151],["2026-08-12",510.44,521.4299,506.01,511.72,326107.609947],["2026-08-13",515.62,515.62,499.19,501.27,408057.05936],["2026-08-14",498.91,501.62,494.345,499.73,472951.508168]]}