{"t":"WAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-17",3.75,3.8125,3.75,3.7812,12706000.0],["1995-11-20",3.75,3.7812,3.75,3.75,1213200.0],["1995-11-21",3.75,3.7812,3.75,3.75,909600.0],["1995-11-22",3.75,3.7812,3.75,3.75,1314800.0],["1995-11-24",3.75,3.7812,3.75,3.75,275200.0],["1995-11-27",3.75,3.7812,3.75,3.75,1011600.0],["1995-11-28",3.625,3.625,3.3125,3.5312,3952000.0],["1995-11-29",3.5,3.5625,3.3438,3.4375,708400.0],["1995-11-30",3.4375,3.75,3.4062,3.6875,1346000.0],["1995-12-01",3.6875,3.6875,3.5312,3.5625,790800.0],["1995-12-04",3.5312,3.75,3.5,3.7188,548000.0],["1995-12-05",3.75,3.7812,3.6875,3.75,892800.0],["1995-12-06",3.7812,3.9062,3.7812,3.8125,521200.0],["1995-12-07",3.8125,3.8125,3.7188,3.7188,217600.0],["1995-12-08",3.6875,3.7812,3.5938,3.75,265200.0],["1995-12-11",3.75,3.7812,3.7188,3.75,392400.0],["1995-12-12",3.7812,3.8438,3.7188,3.7812,1363200.0],["1995-12-13",3.9062,4.0938,3.8438,4.0312,1664000.0],["1995-12-14",4.0625,4.2188,4.0625,4.1875,1551600.0],["1995-12-15",4.1875,4.3125,4.1562,4.25,902800.0],["1995-12-18",4.25,4.2812,3.9688,4.1562,646400.0],["1995-12-19",4.125,4.125,4.0,4.125,324400.0],["1995-12-20",4.125,4.25,4.125,4.1562,274000.0],["1995-12-21",4.2812,4.5,4.2188,4.375,660000.0],["1995-12-22",4.4062,4.5,4.375,4.4062,422800.0],["1995-12-26",4.4375,4.5,4.4062,4.4062,156800.0],["1995-12-27",4.4375,4.5312,4.375,4.5,230400.0],["1995-12-28",4.5,4.5,4.4375,4.4688,213200.0],["1995-12-29",4.5,4.5625,4.4375,4.5625,179600.0],["1996-01-02",4.5,4.5312,4.2812,4.3438,456800.0],["1996-01-03",4.2812,4.4062,4.1875,4.4062,147600.0],["1996-01-04",4.4688,4.6875,4.4688,4.5625,385200.0],["1996-01-05",4.5,4.8125,4.5,4.6875,620800.0],["1996-01-08",4.6562,4.8125,4.6562,4.7812,67600.0],["1996-01-09",4.75,4.75,4.7188,4.7188,192400.0],["1996-01-10",4.7188,4.75,4.5938,4.5938,305600.0],["1996-01-11",4.625,4.6562,4.5625,4.5625,369600.0],["1996-01-12",4.5938,4.5938,4.25,4.375,232000.0],["1996-01-15",4.375,4.5625,4.375,4.5,158400.0],["1996-01-16",4.5,4.5625,4.4375,4.4375,52000.0],["1996-01-17",4.375,4.4375,4.2812,4.375,117600.0],["1996-01-18",4.375,4.4375,4.3125,4.4375,56000.0],["1996-01-19",4.4688,4.6875,4.4688,4.6875,1279200.0],["1996-01-22",4.75,4.9688,4.75,4.75,1138400.0],["1996-01-23",4.75,4.8438,4.75,4.7812,170400.0],["1996-01-24",4.8438,5.0312,4.8125,5.0312,371200.0],["1996-01-25",5.0,5.2812,5.0,5.0625,771200.0],["1996-01-26",5.0625,5.0625,4.8125,4.9375,776400.0],["1996-01-29",4.9688,5.1562,4.875,5.1562,970800.0],["1996-01-30",5.1562,5.2188,5.0625,5.125,222400.0],["1996-01-31",5.1562,5.25,4.9688,4.9688,294000.0],["1996-02-01",4.9688,4.9688,4.9062,4.9688,273600.0],["1996-02-02",4.9688,4.9688,4.6875,4.8125,175600.0],["1996-02-05",4.7812,4.875,4.75,4.875,80400.0],["1996-02-06",4.875,4.875,4.6875,4.7188,898400.0],["1996-02-07",4.75,4.75,4.5938,4.6875,900800.0],["1996-02-08",4.625,4.7188,4.5938,4.625,136800.0],["1996-02-09",4.6875,4.7812,4.6875,4.75,302800.0],["1996-02-12",4.7812,4.875,4.75,4.875,122800.0],["1996-02-13",4.8438,4.9688,4.75,4.9062,122400.0],["1996-02-14",4.9375,4.9375,4.875,4.9062,41200.0],["1996-02-15",4.9062,4.9062,4.6875,4.75,83600.0],["1996-02-16",4.7812,4.8125,4.6562,4.8125,138000.0],["1996-02-20",4.7812,4.9375,4.75,4.9062,168400.0],["1996-02-21",4.9375,5.1875,4.9375,5.0938,284800.0],["1996-02-22",5.1562,5.25,5.0938,5.2188,472800.0],["1996-02-23",5.2188,5.25,5.0938,5.1562,694400.0],["1996-02-26",5.1875,5.375,5.1562,5.3125,184400.0],["1996-02-27",5.375,5.375,5.125,5.1875,131200.0],["1996-02-28",5.1562,5.25,5.0938,5.1562,134400.0],["1996-02-29",5.125,5.1875,5.0625,5.0625,212400.0],["1996-03-01",5.125,5.1875,5.0625,5.1562,246000.0],["1996-03-04",5.1875,5.25,5.0,5.0,212000.0],["1996-03-05",5.0,5.1875,5.0,5.0625,137200.0],["1996-03-06",5.0312,5.125,5.0312,5.125,37200.0],["1996-03-07",5.1562,5.4062,5.1562,5.25,190800.0],["1996-03-08",5.1875,5.4062,5.0938,5.1875,298400.0],["1996-03-11",5.125,5.625,5.125,5.5625,286800.0],["1996-03-12",5.5938,6.0,5.5625,6.0,513600.0],["1996-03-13",6.0,6.125,5.9688,6.0,1179200.0],["1996-03-14",6.0312,6.125,5.9688,6.0,326800.0],["1996-03-15",6.0312,6.0312,5.8438,5.9375,370000.0],["1996-03-18",5.9375,6.0,5.75,5.7812,439600.0],["1996-03-19",5.7188,5.7188,5.5312,5.625,304400.0],["1996-03-20",5.6875,5.875,5.6875,5.875,61600.0],["1996-03-21",5.8438,6.0625,5.8438,5.9375,112000.0],["1996-03-22",5.9375,5.9688,5.6875,5.6875,345200.0],["1996-03-25",5.8125,5.875,5.8125,5.8438,74000.0],["1996-03-26",5.875,5.9688,5.8438,5.875,103200.0],["1996-03-27",5.8438,5.8438,5.7188,5.7812,99600.0],["1996-03-28",5.7812,5.7812,5.6562,5.7188,123200.0],["1996-03-29",6.0625,6.1562,6.0312,6.0625,637600.0],["1996-04-01",6.0938,6.625,6.0938,6.625,466400.0],["1996-04-02",6.625,6.9062,6.625,6.8125,357200.0],["1996-04-03",6.8438,7.125,6.6875,6.7188,259600.0],["1996-04-04",6.8125,7.0,6.6875,7.0,270400.0],["1996-04-08",7.0,7.0625,6.8438,7.0,249200.0],["1996-04-09",7.0625,7.1562,7.0625,7.0938,981200.0],["1996-04-10",7.0938,7.3125,7.0938,7.2188,658400.0],["1996-04-11",7.2188,7.2812,7.0625,7.0625,430000.0],["1996-04-12",7.0938,7.3438,7.0312,7.3438,144000.0],["1996-04-15",7.3438,7.3438,7.2812,7.2812,220000.0],["1996-04-16",7.375,7.4688,7.3438,7.4062,298400.0],["1996-04-17",7.375,7.4062,7.3438,7.375,238800.0],["1996-04-18",7.375,7.5,7.375,7.4688,294400.0],["1996-04-19",7.375,7.375,7.1562,7.1562,292400.0],["1996-04-22",7.0,7.0,6.5625,6.9688,598400.0],["1996-04-23",6.9688,6.9688,6.875,6.875,127600.0],["1996-04-24",6.7812,6.9062,6.75,6.9062,133600.0],["1996-04-25",6.875,7.0312,6.8438,6.9375,730400.0],["1996-04-26",7.0,7.125,6.875,6.875,225200.0],["1996-04-29",6.9062,7.0312,6.875,7.0,68800.0],["1996-04-30",6.9688,7.0938,6.9688,6.9688,154000.0],["1996-05-01",7.0312,7.0312,6.875,6.875,79200.0],["1996-05-02",6.8438,6.875,6.7188,6.75,132000.0],["1996-05-03",6.8125,6.9375,6.8125,6.875,50000.0],["1996-05-06",7.0,7.0938,7.0,7.0625,81200.0],["1996-05-07",7.0312,7.25,6.9375,7.25,104000.0],["1996-05-08",7.25,7.25,7.0,7.0625,192400.0],["1996-05-09",7.0,7.0938,6.9688,6.9688,88800.0],["1996-05-10",7.0,7.0312,6.9688,7.0,38800.0],["1996-05-13",7.0625,7.0625,6.9375,6.9375,35600.0],["1996-05-14",6.9062,6.9062,6.8438,6.8438,65600.0],["1996-05-15",6.8125,7.125,6.8125,7.125,162800.0],["1996-05-16",7.125,7.125,7.0625,7.0938,21200.0],["1996-05-17",7.0938,7.0938,6.9375,6.9688,49600.0],["1996-05-20",6.9688,6.9688,6.875,6.875,71200.0],["1996-05-21",6.9062,6.9062,6.75,6.8125,836400.0],["1996-05-22",6.8438,7.1562,6.8125,7.1562,339200.0],["1996-05-23",7.1875,7.5938,7.1875,7.4375,232000.0],["1996-05-24",7.5,7.5625,7.4375,7.4375,437600.0],["1996-05-28",7.375,7.5,7.3125,7.3438,262400.0],["1996-05-29",7.3125,7.3125,7.2188,7.2188,143200.0],["1996-05-30",7.2188,7.4688,7.2188,7.4375,152000.0],["1996-05-31",7.5,7.6875,7.5,7.5312,440400.0],["1996-06-03",7.4375,7.4375,7.2188,7.2188,292400.0],["1996-06-04",7.1875,7.1875,6.9375,6.9688,182800.0],["1996-06-05",6.9688,6.9688,6.75,6.8125,173200.0],["1996-06-06",6.6562,6.75,6.6562,6.6875,19056000.0],["1996-06-07",6.5938,6.6562,6.5625,6.625,3446400.0],["1996-06-10",6.6562,6.875,6.625,6.8438,1282000.0],["1996-06-11",6.875,6.9688,6.8125,6.9688,1675600.0],["1996-06-12",6.9375,7.125,6.9375,7.0938,1728800.0],["1996-06-13",7.0938,7.0938,6.9375,6.9375,745200.0],["1996-06-14",6.9375,7.0312,6.9375,7.0312,373200.0],["1996-06-17",7.0312,7.0312,6.9062,7.0312,579600.0],["1996-06-18",7.0,7.0625,6.75,6.7812,718000.0],["1996-06-19",7.0,7.125,6.9688,7.125,1898800.0],["1996-06-20",7.125,7.2188,7.0,7.1875,705600.0],["1996-06-21",7.1562,7.25,7.125,7.125,736800.0],["1996-06-24",7.1875,7.2188,7.1562,7.2188,249200.0],["1996-06-25",7.2188,7.4375,7.1562,7.2812,1512800.0],["1996-06-26",7.3438,7.4375,7.1875,7.2812,518400.0],["1996-06-27",7.3125,7.5312,7.1875,7.5312,378800.0],["1996-06-28",7.4688,8.25,7.4688,8.25,926000.0],["1996-07-01",8.1562,8.1562,7.75,8.0938,631200.0],["1996-07-02",7.8438,7.875,7.4375,7.75,1148000.0],["1996-07-03",7.7812,7.8438,7.6875,7.8125,401200.0],["1996-07-05",7.75,7.75,7.4688,7.5312,202400.0],["1996-07-08",7.5,7.5,7.1562,7.25,394800.0],["1996-07-09",7.2812,7.7188,7.25,7.6875,549600.0],["1996-07-10",7.7188,7.8438,7.6875,7.8125,1516400.0],["1996-07-11",7.75,7.8125,7.625,7.7812,844800.0],["1996-07-12",7.75,7.7812,7.5312,7.6875,1315600.0],["1996-07-15",7.6562,7.6562,7.4688,7.5,805200.0],["1996-07-16",7.5625,7.5625,6.4062,7.0625,1571200.0],["1996-07-17",7.1562,7.2188,7.0312,7.0312,513200.0],["1996-07-18",7.0312,7.3438,7.0312,7.3125,777600.0],["1996-07-19",7.3438,7.3438,7.0938,7.1562,631200.0],["1996-07-22",7.0938,7.0938,6.8438,6.8438,231600.0],["1996-07-23",6.875,6.875,6.5625,6.5625,371600.0],["1996-07-24",6.5938,6.7812,6.3125,6.7188,659600.0],["1996-07-25",6.7188,7.1875,6.6562,7.1875,491200.0],["1996-07-26",7.125,7.1875,6.8125,7.0,897200.0],["1996-07-29",7.0625,7.1875,7.0,7.0,135600.0],["1996-07-30",7.0938,7.0938,7.0,7.0312,147200.0],["1996-07-31",7.0,7.1875,6.9688,7.0,284000.0],["1996-08-01",7.125,7.25,7.125,7.25,494400.0],["1996-08-02",7.25,7.5625,7.2188,7.375,309600.0],["1996-08-05",7.4062,7.5,7.375,7.375,87600.0],["1996-08-06",7.4062,7.8125,7.375,7.75,706400.0],["1996-08-07",7.75,7.8125,7.6875,7.75,279600.0],["1996-08-08",7.75,7.75,7.6875,7.75,314000.0],["1996-08-09",7.6875,7.75,7.6562,7.6875,399600.0],["1996-08-12",7.7188,7.9375,7.7188,7.875,168000.0],["1996-08-13",7.875,7.9375,7.7188,7.75,512000.0],["1996-08-14",7.7188,7.9062,7.7188,7.875,750000.0],["1996-08-15",7.8438,7.9062,7.7812,7.8125,416800.0],["1996-08-16",7.8125,7.8125,7.625,7.625,83600.0],["1996-08-19",7.6562,7.6562,7.4375,7.5,186400.0],["1996-08-20",7.5,7.5,7.2188,7.25,191600.0],["1996-08-21",7.2188,7.2188,7.0312,7.0625,535600.0],["1996-08-22",7.1562,7.4375,7.1562,7.375,1280000.0],["1996-08-23",7.4375,7.6875,7.4375,7.6875,999600.0],["1996-08-26",7.6562,7.7188,7.5938,7.6875,198800.0],["1996-08-27",7.75,7.9688,7.7188,7.9688,263600.0],["1996-08-28",7.875,7.9062,7.7812,7.8125,503200.0],["1996-08-29",7.7812,7.8438,7.6562,7.8125,171600.0],["1996-08-30",7.8438,7.8438,7.7812,7.8438,92800.0],["1996-09-03",7.7812,7.7812,7.625,7.6875,185200.0],["1996-09-04",7.6875,7.8125,7.4375,7.4375,112000.0],["1996-09-05",7.4688,7.5312,7.2188,7.2188,1237200.0],["1996-09-06",7.2812,7.4688,7.2812,7.4062,820000.0],["1996-09-09",7.3438,7.4375,7.3438,7.4062,367200.0],["1996-09-10",7.4375,7.625,7.4062,7.5625,355200.0],["1996-09-11",7.5312,7.5938,7.4688,7.5625,460000.0],["1996-09-12",7.5312,7.7812,7.5312,7.75,779600.0],["1996-09-13",7.7188,7.7188,7.4688,7.625,298400.0],["1996-09-16",7.5938,7.625,7.5,7.5,522000.0],["1996-09-17",7.5,7.5938,7.4688,7.5938,60400.0],["1996-09-18",7.5938,7.625,7.5312,7.5312,60800.0],["1996-09-19",7.5625,7.5625,7.3125,7.4375,370400.0],["1996-09-20",7.4062,7.5312,7.3438,7.375,129200.0],["1996-09-23",7.375,7.375,7.2188,7.3438,379600.0],["1996-09-24",7.2812,7.4062,7.1875,7.4062,376000.0],["1996-09-25",7.375,7.625,7.375,7.5938,366400.0],["1996-09-26",7.5938,7.6562,7.4688,7.5,428800.0],["1996-09-27",7.5625,7.875,7.5625,7.875,1179200.0],["1996-09-30",7.875,8.25,7.8125,8.1875,411200.0],["1996-10-01",8.1562,8.1562,7.8438,7.875,113600.0],["1996-10-02",7.9062,8.2188,7.9062,8.2188,414000.0],["1996-10-03",8.1875,8.4062,8.1875,8.3125,268800.0],["1996-10-04",8.1875,8.1875,8.125,8.1562,220000.0],["1996-10-07",8.1562,8.3125,8.125,8.2812,263200.0],["1996-10-08",8.3125,8.3125,8.0938,8.125,355200.0],["1996-10-09",8.1562,8.3125,8.1562,8.25,1793200.0],["1996-10-10",8.2188,8.2188,8.1562,8.2188,339200.0],["1996-10-11",8.1562,8.3125,8.1562,8.2188,122800.0],["1996-10-14",8.2188,8.2188,8.0312,8.0312,465200.0],["1996-10-15",8.0938,8.3125,8.0938,8.25,612800.0],["1996-10-16",8.2188,8.25,8.0312,8.0625,106800.0],["1996-10-17",8.0938,8.2188,8.0625,8.2188,76400.0],["1996-10-18",8.1875,8.1875,8.0312,8.125,176800.0],["1996-10-21",8.0312,8.1875,8.0312,8.1875,258800.0],["1996-10-22",8.1875,8.2188,8.0312,8.0625,269600.0],["1996-10-23",8.0625,8.125,7.9688,7.9688,171200.0],["1996-10-24",7.9688,8.0312,7.9688,8.0312,1001600.0],["1996-10-25",8.0625,8.0625,7.8438,7.875,136400.0],["1996-10-28",7.8438,7.8438,7.4062,7.5,332400.0],["1996-10-29",7.5938,7.7188,7.5625,7.6875,1208800.0],["1996-10-30",7.6875,7.75,7.6875,7.75,270000.0],["1996-10-31",7.7188,7.7812,7.6875,7.75,488000.0],["1996-11-01",7.75,7.8438,7.6875,7.6875,276000.0],["1996-11-04",7.6875,7.75,7.5625,7.6562,476400.0],["1996-11-05",7.625,7.6562,7.5625,7.5938,186800.0],["1996-11-06",7.625,7.625,7.4688,7.5,1448000.0],["1996-11-07",7.5,7.5,7.125,7.3125,1092400.0],["1996-11-08",7.3438,7.4375,7.2812,7.4375,153200.0],["1996-11-11",7.4062,7.4062,7.25,7.3125,93200.0],["1996-11-12",7.2812,7.3438,7.125,7.2188,346400.0],["1996-11-13",7.1875,7.4062,7.1875,7.375,262400.0],["1996-11-14",7.375,7.5312,7.375,7.5,908400.0],["1996-11-15",7.4688,7.4688,7.375,7.4062,643600.0],["1996-11-18",7.3438,7.5,7.25,7.5,119200.0],["1996-11-19",7.4688,7.5,7.375,7.4062,346800.0],["1996-11-20",7.375,7.4062,7.2188,7.375,516800.0],["1996-11-21",7.3438,7.4375,7.25,7.25,844400.0],["1996-11-22",7.2188,7.2812,7.1875,7.25,316000.0],["1996-11-25",7.25,7.2812,6.9375,7.0,657600.0],["1996-11-26",7.0312,7.0312,6.5312,6.75,746800.0],["1996-11-27",6.7812,6.8125,6.4688,6.75,1142000.0],["1996-11-29",6.75,6.7812,6.7188,6.7812,158000.0],["1996-12-02",6.7812,6.8125,6.5938,6.8125,613200.0],["1996-12-03",6.8438,6.875,6.8125,6.8438,173200.0],["1996-12-04",7.0938,7.4688,7.0938,7.25,812800.0],["1996-12-05",7.2188,7.2188,7.1875,7.1875,124800.0],["1996-12-06",7.125,7.1875,6.9688,7.1875,142400.0],["1996-12-09",7.1562,7.25,7.1562,7.25,359600.0],["1996-12-10",7.25,7.5,7.25,7.5,187600.0],["1996-12-11",7.4375,7.5,7.375,7.5,174800.0],["1996-12-12",7.5,7.5625,7.4688,7.5625,172800.0],["1996-12-13",7.5,7.5312,7.4375,7.5312,140400.0],["1996-12-16",7.5312,7.5625,7.4375,7.4375,115200.0],["1996-12-17",7.4375,7.5,7.4062,7.4688,223200.0],["1996-12-18",7.5,7.5,7.4062,7.4688,97200.0],["1996-12-19",7.4688,7.7188,7.4688,7.6875,191600.0],["1996-12-20",7.7188,7.8125,7.5938,7.625,715600.0],["1996-12-23",7.5625,7.5938,7.5312,7.5938,234000.0],["1996-12-24",7.5625,7.625,7.5625,7.625,26400.0],["1996-12-26",7.625,7.6562,7.5625,7.6562,311200.0],["1996-12-27",7.6875,7.6875,7.5938,7.625,174800.0],["1996-12-30",7.625,7.625,7.5625,7.5938,250400.0],["1996-12-31",7.625,7.625,7.5,7.5938,151600.0],["1997-01-02",7.5938,7.625,7.5,7.5312,491600.0],["1997-01-03",7.4688,7.625,7.4688,7.5312,268000.0],["1997-01-06",7.5625,7.5938,7.5,7.5625,152400.0],["1997-01-07",7.5938,7.5938,7.375,7.4375,179200.0],["1997-01-08",7.4375,7.4688,7.375,7.4375,411200.0],["1997-01-09",7.375,7.4375,7.375,7.4375,488400.0],["1997-01-10",7.4375,7.4688,7.3438,7.375,213600.0],["1997-01-13",7.3438,7.4062,7.3125,7.3438,164400.0],["1997-01-14",7.3125,7.3438,7.1562,7.1875,222000.0],["1997-01-15",7.1875,7.1875,6.9375,7.1562,1038800.0],["1997-01-16",7.1562,7.1875,7.0,7.0312,174000.0],["1997-01-17",7.0312,7.0938,7.0,7.0625,734800.0],["1997-01-20",7.1875,7.1875,7.125,7.1562,744800.0],["1997-01-21",7.125,7.6562,7.125,7.6562,305600.0],["1997-01-22",7.5938,7.5938,7.4375,7.5938,400800.0],["1997-01-23",7.5312,7.8438,7.5312,7.7188,417200.0],["1997-01-24",7.7188,7.75,7.25,7.4688,1658800.0],["1997-01-27",7.4688,7.5625,7.4062,7.5625,504000.0],["1997-01-28",7.5938,7.7188,7.5625,7.6875,574400.0],["1997-01-29",7.6562,7.6562,7.4062,7.5,1380000.0],["1997-01-30",7.5,7.5,7.4375,7.4688,59200.0],["1997-01-31",7.4688,7.4688,7.375,7.4062,181600.0],["1997-02-03",7.375,7.4688,7.3438,7.4688,187200.0],["1997-02-04",7.4688,7.5938,7.4375,7.5938,200400.0],["1997-02-05",7.5938,7.5938,7.3438,7.4062,876400.0],["1997-02-06",7.4062,7.4062,7.3125,7.3438,92400.0],["1997-02-07",7.3438,7.5,7.3438,7.4688,178000.0],["1997-02-10",7.5,7.5,7.3125,7.3438,572400.0],["1997-02-11",7.3438,7.375,7.0938,7.1562,252800.0],["1997-02-12",7.1562,7.2188,6.875,7.0,334400.0],["1997-02-13",7.0,7.0312,6.75,7.0,521200.0],["1997-02-14",6.875,7.0312,6.875,6.9375,454400.0],["1997-02-18",6.875,6.875,6.5,6.8125,1462400.0],["1997-02-19",6.8125,6.8125,6.625,6.75,648400.0],["1997-02-20",6.75,6.8125,6.6562,6.75,538800.0],["1997-02-21",6.8125,7.0312,6.7812,7.0,839200.0],["1997-02-24",7.0,7.2188,6.8125,7.1562,1106000.0],["1997-02-25",7.1875,7.1875,7.0312,7.1562,809200.0],["1997-02-26",7.125,7.3438,7.125,7.3438,807200.0],["1997-02-27",7.3438,7.4375,7.2812,7.3438,821200.0],["1997-02-28",7.375,7.5625,7.375,7.5312,271600.0],["1997-03-03",7.5,7.6875,7.5,7.5938,396400.0],["1997-03-04",7.5312,7.5625,7.4062,7.4375,1038800.0],["1997-03-05",7.4688,7.5,7.3438,7.4062,1156000.0],["1997-03-06",7.4062,7.4062,7.2812,7.3125,212400.0],["1997-03-07",7.3438,7.4375,7.3438,7.3438,853600.0],["1997-03-10",7.2812,7.3125,7.25,7.3125,1538000.0],["1997-03-11",7.3125,7.3125,7.1875,7.1875,254000.0],["1997-03-12",7.1875,7.1875,7.1562,7.1562,533200.0],["1997-03-13",7.1562,7.1562,6.875,7.0,360400.0],["1997-03-14",7.0312,7.0625,6.9375,6.9688,190400.0],["1997-03-17",7.0,7.0,6.8125,6.9062,188800.0],["1997-03-18",6.9375,7.0938,6.9062,7.0625,357200.0],["1997-03-19",7.0312,7.0312,6.7812,6.7812,244800.0],["1997-03-20",6.8438,6.9688,6.8438,6.9062,206400.0],["1997-03-21",6.875,6.9375,6.875,6.875,110800.0],["1997-03-24",6.8125,7.0,6.8125,6.9062,182800.0],["1997-03-25",6.9062,7.0,6.875,6.9062,251200.0],["1997-03-26",6.875,6.9062,6.7812,6.7812,136800.0],["1997-03-27",6.75,7.0312,6.75,6.8438,532400.0],["1997-03-31",6.8125,6.8125,6.5938,6.6875,150400.0],["1997-04-01",6.6562,6.7188,6.4688,6.6875,267600.0],["1997-04-02",6.6562,6.7188,6.625,6.6875,74800.0],["1997-04-03",6.6562,6.7188,6.625,6.6875,136000.0],["1997-04-04",6.6562,6.8438,6.625,6.7812,172000.0],["1997-04-07",6.7812,6.9688,6.7812,6.875,470400.0],["1997-04-08",6.875,7.0,6.875,7.0,130800.0],["1997-04-09",6.9688,7.0312,6.5,6.5938,411600.0],["1997-04-10",6.5938,6.5938,6.0938,6.25,1706800.0],["1997-04-11",6.2812,6.5,6.1875,6.2188,2002800.0],["1997-04-14",6.1875,6.2188,6.125,6.125,461600.0],["1997-04-15",6.1562,6.1875,6.0,6.0625,278000.0],["1997-04-16",6.0,6.0625,5.9375,5.9375,239200.0],["1997-04-17",5.9688,6.0,5.7812,5.8438,615600.0],["1997-04-18",5.875,6.125,5.875,6.0938,181600.0],["1997-04-21",6.0938,6.0938,5.9375,5.9688,1221200.0],["1997-04-22",6.1875,6.625,6.1562,6.5938,1550400.0],["1997-04-23",6.5625,6.7188,6.5,6.7188,1812400.0],["1997-04-24",6.9062,7.0938,6.7812,7.0625,773600.0],["1997-04-25",7.0312,7.125,6.875,6.9688,434400.0],["1997-04-28",6.9375,7.2188,6.9062,7.1875,347200.0],["1997-04-29",7.2188,7.3438,7.1875,7.3438,396800.0],["1997-04-30",7.2812,7.4375,7.1875,7.4062,450400.0],["1997-05-01",7.3438,7.3438,7.1875,7.2188,421200.0],["1997-05-02",7.1875,7.625,7.1875,7.5,479200.0],["1997-05-05",7.4375,7.6562,7.4375,7.5625,570400.0],["1997-05-06",7.5,7.6562,7.3438,7.4062,806400.0],["1997-05-07",7.4062,7.5625,7.4062,7.5312,496400.0],["1997-05-08",7.4688,7.4688,7.25,7.3438,461200.0],["1997-05-09",7.375,7.5625,7.375,7.5312,471600.0],["1997-05-12",7.5625,7.5938,7.5,7.5312,460400.0],["1997-05-13",7.5938,7.625,7.5312,7.5938,236400.0],["1997-05-14",7.6562,7.7188,7.4062,7.4375,111200.0],["1997-05-15",7.4375,7.4688,7.3125,7.4688,178800.0],["1997-05-16",7.5,7.6875,7.5,7.6562,342800.0],["1997-05-19",7.6562,7.8125,7.6562,7.6562,437600.0],["1997-05-20",7.625,7.9062,7.625,7.875,242800.0],["1997-05-21",7.8438,7.9375,7.8438,7.9375,615200.0],["1997-05-22",7.9062,7.9375,7.8438,7.9375,678800.0],["1997-05-23",7.9375,8.0312,7.9062,8.0312,780400.0],["1997-05-27",8.0,8.0938,7.9375,8.0938,306800.0],["1997-05-28",8.0938,8.125,7.9375,8.0,378800.0],["1997-05-29",8.0,8.0312,7.9688,8.0312,182400.0],["1997-05-30",7.9688,8.0625,7.9375,8.0625,213200.0],["1997-06-02",8.0312,8.3438,8.0312,8.3438,491200.0],["1997-06-03",8.375,8.4062,8.3125,8.375,1239200.0],["1997-06-04",8.3438,8.4062,8.3438,8.375,52800.0],["1997-06-05",8.375,8.4688,8.375,8.4688,109600.0],["1997-06-06",8.4688,8.5938,8.4062,8.5938,293600.0],["1997-06-09",8.5625,8.6875,8.5625,8.6562,426800.0],["1997-06-10",8.625,8.6562,8.5312,8.5312,812800.0],["1997-06-11",8.375,8.375,8.25,8.3125,1347600.0],["1997-06-12",8.3125,8.3125,8.0938,8.0938,1156000.0],["1997-06-13",8.0938,8.1562,8.0938,8.125,1294800.0],["1997-06-16",8.0625,8.1562,8.0625,8.0938,685600.0],["1997-06-17",8.125,8.1562,8.0938,8.1562,338400.0],["1997-06-18",8.125,8.1562,8.0312,8.125,80400.0],["1997-06-19",8.125,8.125,7.9062,7.9375,555200.0],["1997-06-20",7.875,8.0312,7.625,8.0312,618400.0],["1997-06-23",8.0,8.0625,7.8125,7.8438,592000.0],["1997-06-24",7.9062,7.9062,7.75,7.75,523200.0],["1997-06-25",7.7812,8.1875,7.75,8.1875,1652000.0],["1997-06-26",8.1875,8.5,8.1562,8.4375,887600.0],["1997-06-27",8.375,8.5625,8.3125,8.5625,465200.0],["1997-06-30",8.4375,9.4375,8.4375,8.9688,1393600.0],["1997-07-01",8.9375,8.9375,8.6562,8.75,158000.0],["1997-07-02",8.8438,8.8438,8.625,8.6719,528800.0],["1997-07-03",8.625,8.75,8.5312,8.75,240000.0],["1997-07-07",8.75,8.75,8.6875,8.7188,122400.0],["1997-07-08",8.6875,8.9375,8.6562,8.9375,178400.0],["1997-07-09",8.875,8.9375,8.8438,8.8594,107600.0],["1997-07-10",8.8125,8.8125,8.7188,8.7188,223600.0],["1997-07-11",8.7188,8.7812,8.5156,8.5625,391600.0],["1997-07-14",8.5312,8.8438,8.5312,8.7969,265600.0],["1997-07-15",8.7969,8.875,8.7812,8.7812,230400.0],["1997-07-16",8.8125,8.9375,8.8125,8.9375,317200.0],["1997-07-17",8.875,8.875,8.6719,8.7188,211600.0],["1997-07-18",8.7031,8.7188,8.5781,8.5781,138400.0],["1997-07-21",8.6094,8.6406,8.5469,8.6406,257600.0],["1997-07-22",8.6094,8.875,8.5469,8.6719,302000.0],["1997-07-23",8.8125,8.8594,8.6875,8.75,735600.0],["1997-07-24",8.7188,8.75,8.625,8.7188,280400.0],["1997-07-25",8.7031,8.8125,8.6406,8.8125,166800.0],["1997-07-28",8.8125,8.9531,8.8125,8.9062,245600.0],["1997-07-29",8.875,8.875,8.75,8.7656,207600.0],["1997-07-30",8.7656,8.7969,8.75,8.75,343200.0],["1997-07-31",8.75,8.9688,8.75,8.9531,607200.0],["1997-08-01",9.0,9.0,8.8125,8.8594,212400.0],["1997-08-04",8.7969,8.9844,8.7969,8.8594,590000.0],["1997-08-05",8.8594,8.9062,8.8594,8.9062,403200.0],["1997-08-06",8.875,8.9062,8.7812,8.7812,596400.0],["1997-08-07",8.7812,8.8281,8.7656,8.7969,825600.0],["1997-08-08",8.7344,8.75,8.4688,8.4844,469200.0],["1997-08-11",8.5,8.5,8.4062,8.4062,1225200.0],["1997-08-12",8.4062,8.4531,8.3281,8.3438,171600.0],["1997-08-13",8.375,8.375,8.2969,8.3281,100000.0],["1997-08-14",8.3281,8.3281,8.1719,8.1719,238400.0],["1997-08-15",8.1719,8.1719,8.0781,8.0938,83600.0],["1997-08-18",8.0312,8.1562,7.9844,8.0938,166800.0],["1997-08-19",8.0312,8.0312,7.8594,7.9219,469600.0],["1997-08-20",7.9844,8.1875,7.9844,8.1719,532000.0],["1997-08-21",8.1875,8.1875,8.0469,8.0781,409600.0],["1997-08-22",7.9375,8.1406,7.9375,8.1406,332000.0],["1997-08-25",8.125,8.1562,8.0,8.0625,209200.0],["1997-08-26",8.0625,8.1875,8.0625,8.1875,87600.0],["1997-08-27",8.1562,8.1875,8.0312,8.0312,232800.0],["1997-08-28",8.0312,8.1406,8.0156,8.1406,1856800.0],["1997-08-29",8.1406,8.3438,8.1406,8.3281,882000.0],["1997-09-02",8.3281,8.5469,8.3281,8.5,1266800.0],["1997-09-03",8.5156,8.6562,8.4844,8.625,471200.0],["1997-09-04",8.625,8.8125,8.5938,8.7656,411600.0],["1997-09-05",8.75,8.7812,8.6719,8.6719,216000.0],["1997-09-08",8.6875,8.7812,8.6875,8.75,150400.0],["1997-09-09",8.7188,8.75,8.6875,8.75,108400.0],["1997-09-10",8.7188,8.7344,8.6562,8.6719,123200.0],["1997-09-11",8.6719,8.6719,8.5,8.5,104400.0],["1997-09-12",9.5,10.125,9.5,10.1094,2932800.0],["1997-09-15",10.0781,10.0938,9.75,10.0781,394400.0],["1997-09-16",10.0156,10.9062,9.9531,10.9062,911600.0],["1997-09-17",10.8438,10.8594,10.5156,10.8438,494000.0],["1997-09-18",10.8281,11.0,10.7656,11.0,419200.0],["1997-09-19",10.9062,10.9688,10.75,10.9062,704000.0],["1997-09-22",10.875,11.3125,10.875,11.3125,567200.0],["1997-09-23",11.2812,11.2812,10.7031,10.7188,224800.0],["1997-09-24",10.75,10.7812,10.5156,10.6875,244000.0],["1997-09-25",10.7188,10.9375,10.7188,10.8438,163600.0],["1997-09-26",10.8906,10.9375,10.8906,10.9375,194400.0],["1997-09-29",11.0,11.2812,10.9844,11.1875,254400.0],["1997-09-30",11.1719,11.2031,11.0,11.0469,276800.0],["1997-10-01",11.0156,11.25,11.0156,11.25,173600.0],["1997-10-02",11.3438,11.6094,11.3438,11.5781,208000.0],["1997-10-03",11.6406,12.1094,11.6406,11.7344,478000.0],["1997-10-06",11.5625,11.5625,11.1094,11.1406,630800.0],["1997-10-07",11.1406,11.4531,11.1406,11.4531,360400.0],["1997-10-08",11.5156,11.5156,11.3125,11.4219,171600.0],["1997-10-09",11.3906,11.3906,11.1562,11.1875,182000.0],["1997-10-10",11.1719,11.5625,11.125,11.5625,311600.0],["1997-10-13",11.5938,11.9688,11.375,11.4844,352400.0],["1997-10-14",11.5,11.5938,11.4062,11.5781,201600.0],["1997-10-15",11.5625,11.7344,11.5312,11.6719,214800.0],["1997-10-16",11.6719,11.7031,11.3594,11.375,183600.0],["1997-10-17",11.3438,11.3438,10.8281,10.9844,396400.0],["1997-10-20",10.9844,11.1562,10.9375,11.0938,575200.0],["1997-10-21",11.0938,11.9375,11.0938,11.7188,840400.0],["1997-10-22",11.7188,11.875,11.5938,11.6875,420400.0],["1997-10-23",11.625,11.6875,11.25,11.6094,437200.0],["1997-10-24",11.7344,11.75,11.5625,11.625,1123600.0],["1997-10-27",11.6562,11.6562,11.0,11.0625,461600.0],["1997-10-28",10.9375,11.0,10.0938,11.0,1142400.0],["1997-10-29",10.9375,11.0781,10.6875,10.9219,379200.0],["1997-10-30",10.8594,10.8594,10.6875,10.7344,136400.0],["1997-10-31",10.75,11.0469,10.75,11.0,512800.0],["1997-11-03",11.0,11.0,10.5938,10.7188,409200.0],["1997-11-04",10.6562,10.6562,10.4219,10.5781,328800.0],["1997-11-05",10.5938,10.6094,10.4062,10.4062,418400.0],["1997-11-06",10.4688,10.4688,10.2188,10.3125,393200.0],["1997-11-07",10.3125,10.3125,10.0469,10.25,266800.0],["1997-11-10",10.1875,10.2969,10.1875,10.2344,226400.0],["1997-11-11",10.2188,10.2344,10.0312,10.0781,86400.0],["1997-11-12",10.1094,10.1406,9.8438,9.875,196400.0],["1997-11-13",9.9375,9.9375,9.7812,9.8594,286800.0],["1997-11-14",9.8438,9.9844,9.6875,9.9844,206800.0],["1997-11-17",10.0469,10.1875,10.0,10.0,274400.0],["1997-11-18",10.0625,10.125,10.0312,10.1094,669600.0],["1997-11-19",10.1094,10.1562,10.0938,10.1562,452400.0],["1997-11-20",10.1875,10.8125,10.0625,10.6562,416800.0],["1997-11-21",10.6562,10.75,10.5469,10.75,218000.0],["1997-11-24",10.7188,10.7188,10.4375,10.4531,149200.0],["1997-11-25",10.3906,10.4375,10.2812,10.4375,45200.0],["1997-11-26",10.4062,10.5312,10.375,10.5312,47600.0],["1997-11-28",10.5,10.75,10.5,10.7031,88800.0],["1997-12-01",10.6719,10.75,10.5469,10.625,284800.0],["1997-12-02",10.6406,10.7812,10.5312,10.6875,226000.0],["1997-12-03",10.75,10.8906,10.625,10.7969,248800.0],["1997-12-04",10.8594,10.9375,10.7969,10.8281,50800.0],["1997-12-05",10.7969,11.0,10.7969,10.9688,84000.0],["1997-12-08",10.9688,11.0625,10.9219,11.0,234400.0],["1997-12-09",10.9375,10.9688,10.7031,10.7031,186400.0],["1997-12-10",10.7344,10.7344,10.2969,10.2969,118800.0],["1997-12-11",10.3594,10.3594,9.6875,10.2188,300000.0],["1997-12-12",10.0625,10.375,9.9062,10.375,68800.0],["1997-12-15",10.2344,10.2812,10.1562,10.2344,334800.0],["1997-12-16",10.125,10.3125,10.125,10.2656,94400.0],["1997-12-17",10.2969,10.2969,10.1562,10.2344,117200.0],["1997-12-18",10.2344,10.2344,9.9375,9.9531,58800.0],["1997-12-19",9.9062,9.9219,9.5,9.7812,284400.0],["1997-12-22",9.75,9.8594,9.75,9.8594,257200.0],["1997-12-23",9.7969,10.0,9.625,9.6875,756800.0],["1997-12-24",9.5625,9.5625,9.4219,9.4688,97600.0],["1997-12-26",9.3125,9.375,9.1094,9.1719,176800.0],["1997-12-29",9.0,9.3906,9.0,9.375,1439200.0],["1997-12-30",9.375,9.5,9.3125,9.5,974000.0],["1997-12-31",9.5,9.5312,9.25,9.5312,1948800.0],["1998-01-02",9.4375,9.4531,9.375,9.3906,113200.0],["1998-01-05",9.4531,9.5469,9.1406,9.1406,435200.0],["1998-01-06",9.1719,10.0,9.125,9.8125,631200.0],["1998-01-07",9.8438,9.875,9.5,9.5156,236000.0],["1998-01-08",9.5156,10.375,9.5156,10.2969,444400.0],["1998-01-09",10.25,10.2656,9.9688,10.0469,833200.0],["1998-01-12",9.9844,10.1406,9.6875,10.1406,991200.0],["1998-01-13",10.2031,10.2812,9.9375,10.1094,287200.0],["1998-01-14",10.1562,10.1875,10.0625,10.1875,335200.0],["1998-01-15",10.2188,10.25,10.1719,10.2031,458800.0],["1998-01-16",10.2344,10.3125,10.2031,10.25,302400.0],["1998-01-20",10.25,10.3438,10.25,10.3125,211600.0],["1998-01-21",10.3125,10.5781,10.3125,10.5469,456800.0],["1998-01-22",10.5469,10.5938,10.4688,10.5,152800.0],["1998-01-23",10.5156,10.7188,10.5156,10.6562,462400.0],["1998-01-26",10.7031,10.9688,10.6562,10.7344,579200.0],["1998-01-27",10.75,11.6562,10.75,11.5,1297600.0],["1998-01-28",11.5,11.75,11.375,11.75,580000.0],["1998-01-29",11.8125,12.2344,11.125,11.5,729600.0],["1998-01-30",11.5469,11.5781,11.2969,11.5312,608800.0],["1998-02-02",11.4688,11.5469,11.3906,11.5156,869200.0],["1998-02-03",11.5781,11.5781,11.2188,11.2812,553200.0],["1998-02-04",11.3438,11.3594,11.0938,11.3594,233200.0],["1998-02-05",11.375,11.5,11.2656,11.5,800800.0],["1998-02-06",11.6875,11.8125,11.6094,11.6875,702000.0],["1998-02-09",11.8125,12.0,11.6562,12.0,276400.0],["1998-02-10",12.0,12.0,11.875,11.9062,206800.0],["1998-02-11",11.8906,11.9219,11.75,11.875,388400.0],["1998-02-12",11.8125,12.0,11.4062,12.0,305600.0],["1998-02-13",12.0,12.0625,11.9375,11.9844,304800.0],["1998-02-17",12.0,12.0,11.6875,11.9844,364000.0],["1998-02-18",11.9375,12.4219,11.9375,12.3438,569600.0],["1998-02-19",12.2188,12.375,12.125,12.375,293600.0],["1998-02-20",12.3125,12.3125,12.0938,12.3125,236000.0],["1998-02-23",12.3125,12.5312,12.3125,12.5,237200.0],["1998-02-24",12.4688,12.4688,12.1875,12.375,231200.0],["1998-02-25",12.375,12.3906,12.25,12.3906,84400.0],["1998-02-26",12.375,12.4062,12.0625,12.2188,188800.0],["1998-02-27",12.2188,12.4219,12.0,12.4219,329600.0],["1998-03-02",12.4844,12.5,12.0625,12.2188,312000.0],["1998-03-03",12.2812,12.3125,11.8125,12.0938,362800.0],["1998-03-04",12.0781,12.0781,11.7188,11.7344,156000.0],["1998-03-05",11.7344,11.75,11.5312,11.7031,347600.0],["1998-03-06",11.8281,11.9688,11.8125,11.8281,334400.0],["1998-03-09",11.875,11.875,11.5,11.5156,444400.0],["1998-03-10",11.8438,12.125,11.8438,12.0938,1478400.0],["1998-03-11",12.125,12.3281,12.0156,12.1719,480800.0],["1998-03-12",12.2344,12.5,12.1094,12.4531,231600.0],["1998-03-13",12.4844,12.5625,12.3281,12.3438,539200.0],["1998-03-16",12.375,12.4062,12.25,12.2656,429600.0],["1998-03-17",12.25,12.2812,12.1875,12.25,566400.0],["1998-03-18",12.2344,12.4375,12.2344,12.3594,668000.0],["1998-03-19",12.375,12.5625,12.375,12.5625,412800.0],["1998-03-20",12.5,12.7031,12.4062,12.7031,437200.0],["1998-03-23",12.7344,12.8594,12.6406,12.8594,352400.0],["1998-03-24",12.8594,12.8906,12.75,12.8594,249200.0],["1998-03-25",12.9062,13.0,12.75,12.875,238400.0],["1998-03-26",12.8125,12.8438,12.5938,12.6094,674400.0],["1998-03-27",12.6406,12.75,12.5312,12.5625,68400.0],["1998-03-30",12.6094,12.6094,12.3125,12.3281,125200.0],["1998-03-31",12.3125,12.5,12.2812,12.4844,312000.0],["1998-04-01",12.4844,12.6719,12.4688,12.6719,338800.0],["1998-04-02",12.7656,12.8125,12.6562,12.7188,173600.0],["1998-04-03",12.7031,12.8438,12.5,12.8438,185600.0],["1998-04-06",12.7812,12.8438,12.3281,12.3906,741200.0],["1998-04-07",12.375,12.4688,12.3438,12.4531,710800.0],["1998-04-08",12.625,13.0,12.625,12.9375,546000.0],["1998-04-09",12.9688,13.1406,12.75,12.8594,214000.0],["1998-04-13",12.875,12.9062,12.5469,12.7344,357200.0],["1998-04-14",12.7344,13.2031,12.7344,13.125,314400.0],["1998-04-15",13.1875,13.25,12.8438,12.9219,398000.0],["1998-04-16",12.9688,12.9844,12.5469,12.6094,1369200.0],["1998-04-17",12.5938,12.6094,12.5156,12.6094,108400.0],["1998-04-20",12.625,12.75,12.5156,12.75,243200.0],["1998-04-21",12.875,13.25,12.875,13.1719,322000.0],["1998-04-22",13.1406,13.1562,13.0156,13.1094,159600.0],["1998-04-23",13.0625,13.1094,12.625,12.8906,498000.0],["1998-04-24",12.8594,12.875,12.7188,12.7656,283600.0],["1998-04-27",12.7656,12.7656,12.4375,12.5312,222000.0],["1998-04-28",13.0,13.7344,13.0,13.2656,568000.0],["1998-04-29",13.2656,13.7188,13.25,13.7188,537600.0],["1998-04-30",13.625,13.75,13.3125,13.4375,610000.0],["1998-05-01",13.375,13.5625,13.3594,13.5312,463600.0],["1998-05-04",13.5312,14.0625,13.5312,13.7812,364400.0],["1998-05-05",13.7812,13.8125,13.6562,13.7344,192000.0],["1998-05-06",13.7188,13.7188,13.4375,13.5312,151200.0],["1998-05-07",13.5,13.5,13.25,13.2812,197600.0],["1998-05-08",13.3125,13.5,13.2812,13.5,180400.0],["1998-05-11",13.5625,13.9219,13.5625,13.8594,566800.0],["1998-05-12",13.7969,13.9375,13.6328,13.9062,514400.0],["1998-05-13",13.8906,14.1875,13.8906,13.9844,435600.0],["1998-05-14",13.9375,13.9375,13.6875,13.8594,393200.0],["1998-05-15",13.8906,14.4375,13.8906,14.3906,1111600.0],["1998-05-18",14.3906,14.8125,14.3906,14.4219,954400.0],["1998-05-19",14.4062,14.625,14.4062,14.5625,873200.0],["1998-05-20",14.5938,14.8594,14.4844,14.5938,236000.0],["1998-05-21",14.6562,14.6875,14.4375,14.4375,199200.0],["1998-05-22",14.5938,14.6562,14.2812,14.5,650000.0],["1998-05-26",14.5938,14.6719,14.4844,14.5312,346800.0],["1998-05-27",14.5,14.5312,14.2812,14.5312,655200.0],["1998-05-28",14.5,15.0,14.5,14.8125,809600.0],["1998-05-29",14.7812,14.7812,14.4844,14.5625,602800.0],["1998-06-01",14.5938,14.5938,14.4844,14.5625,406000.0],["1998-06-02",14.5312,14.875,14.5312,14.875,488800.0],["1998-06-03",14.9062,15.0781,14.75,14.7656,263200.0],["1998-06-04",14.7031,15.0938,14.7031,15.0469,1021200.0],["1998-06-05",15.0312,15.3125,15.0312,15.3125,864400.0],["1998-06-08",15.375,15.625,15.3438,15.5625,360000.0],["1998-06-09",15.5,15.7188,15.4375,15.7188,738000.0],["1998-06-10",15.6562,15.6562,15.2812,15.4375,300400.0],["1998-06-11",15.3125,15.3125,15.1562,15.1875,566400.0],["1998-06-12",15.25,15.3906,14.9844,15.1094,473200.0],["1998-06-15",15.1094,15.1719,14.8438,14.8438,315600.0],["1998-06-16",14.8438,14.875,14.6719,14.7031,388400.0],["1998-06-17",14.7344,14.7969,14.625,14.625,457600.0],["1998-06-18",14.6406,14.6562,14.4375,14.6094,980800.0],["1998-06-19",14.5938,14.6094,14.4531,14.5312,394000.0],["1998-06-22",14.5312,14.9844,14.5156,14.9531,461600.0],["1998-06-23",14.9219,15.125,14.9219,15.0,551600.0],["1998-06-24",15.0938,15.4531,15.0938,15.4062,366400.0],["1998-06-25",15.375,15.4688,14.9375,15.0312,209600.0],["1998-06-26",15.0,15.0156,14.8125,14.8125,360400.0],["1998-06-29",14.75,14.8438,14.5938,14.75,528000.0],["1998-06-30",14.8125,14.8438,14.6562,14.7344,481600.0],["1998-07-01",14.7812,15.0938,14.7812,15.0156,298400.0],["1998-07-02",15.0,15.2031,15.0,15.1562,462400.0],["1998-07-06",15.1875,15.6875,15.1875,15.5781,452000.0],["1998-07-07",15.6406,16.3438,15.6406,16.2188,1002000.0],["1998-07-08",16.25,16.5938,15.9062,16.0469,780800.0],["1998-07-09",16.0,16.0625,15.8125,16.0469,306000.0],["1998-07-10",16.0156,16.1094,16.0,16.0156,412800.0],["1998-07-13",16.0156,16.2969,16.0,16.25,397600.0],["1998-07-14",16.375,16.6875,16.1875,16.5312,1094000.0],["1998-07-15",16.5938,16.8125,16.4531,16.6875,389600.0],["1998-07-16",16.6719,17.0156,16.625,17.0,457600.0],["1998-07-17",17.0,17.0,16.6875,16.9531,164000.0],["1998-07-20",16.9844,17.0781,16.75,16.8438,320400.0],["1998-07-21",16.8594,16.875,16.375,16.3906,284000.0],["1998-07-22",16.3906,16.3906,15.7031,15.8125,1305600.0],["1998-07-23",15.875,16.0469,15.75,15.8438,694800.0],["1998-07-24",15.9688,15.9688,15.7188,15.8125,712400.0],["1998-07-27",15.7812,15.7812,15.6875,15.6875,794000.0],["1998-07-28",16.0938,16.25,16.0625,16.0625,915600.0],["1998-07-29",16.0938,16.2344,16.0,16.1875,411600.0],["1998-07-30",16.2344,16.2344,16.0625,16.0625,412800.0],["1998-07-31",16.0938,16.2344,15.9375,15.9688,560800.0],["1998-08-03",15.9844,16.0,15.7031,15.7344,629200.0],["1998-08-04",15.7344,15.8281,15.2344,15.2656,608000.0],["1998-08-05",15.2656,15.2656,14.4375,14.625,890000.0],["1998-08-06",14.6875,14.8281,14.4375,14.7656,335600.0],["1998-08-07",14.8281,15.1562,14.8281,14.9688,884800.0],["1998-08-10",15.0312,15.3281,14.9062,15.2812,503200.0],["1998-08-11",15.0312,15.0312,14.8125,14.9375,283200.0],["1998-08-12",14.9688,15.0625,14.9375,14.9844,340000.0],["1998-08-13",15.0,15.0,14.8281,14.8438,95200.0],["1998-08-14",14.8438,14.9375,14.7812,14.8281,117200.0],["1998-08-17",14.7969,15.1562,14.5312,15.1406,366800.0],["1998-08-18",15.3906,15.6562,15.3125,15.625,416000.0],["1998-08-19",15.6562,16.1719,15.6562,16.0938,805200.0],["1998-08-20",16.0312,16.125,15.9062,15.9844,508000.0],["1998-08-21",15.9844,16.0,15.5469,15.7969,464800.0],["1998-08-24",15.7656,16.1562,15.7656,16.0625,322800.0],["1998-08-25",16.1875,16.2188,16.0,16.0,716400.0],["1998-08-26",16.0625,16.1562,15.9062,16.0,436000.0],["1998-08-27",15.9375,15.9375,15.5,15.5,650800.0],["1998-08-28",15.5,15.5,14.25,14.4062,1138400.0],["1998-08-31",14.4062,14.4375,13.3438,13.4688,572400.0],["1998-09-01",13.5,14.125,13.0938,14.125,721200.0],["1998-09-02",14.0625,15.125,14.0625,14.9375,616000.0],["1998-09-03",14.8125,15.0312,14.625,14.625,907200.0],["1998-09-04",14.5625,14.6875,14.4062,14.5312,503200.0],["1998-09-08",14.5938,15.75,14.5938,15.5469,998400.0],["1998-09-09",15.4844,15.5625,14.9375,15.4062,1244000.0],["1998-09-10",15.4062,15.6562,15.0781,15.4062,1353600.0],["1998-09-11",15.3438,15.75,15.3438,15.75,709200.0],["1998-09-14",15.75,16.0938,15.75,15.9688,490000.0],["1998-09-15",15.9375,15.9375,15.4375,15.5,662800.0],["1998-09-16",15.5,15.9375,15.5,15.9375,446800.0],["1998-09-17",15.875,16.0312,15.6875,15.6875,794800.0],["1998-09-18",15.6562,15.7812,15.5938,15.6406,162000.0],["1998-09-21",15.5781,15.5781,15.3438,15.375,259200.0],["1998-09-22",15.3594,15.7344,15.3594,15.625,659600.0],["1998-09-23",15.6875,16.5,15.6875,16.4062,966400.0],["1998-09-24",16.5,16.8125,16.4375,16.5,383200.0],["1998-09-25",16.25,16.4688,16.25,16.4375,110000.0],["1998-09-28",16.375,16.375,16.125,16.25,738000.0],["1998-09-29",16.375,16.6562,16.2812,16.625,177200.0],["1998-09-30",16.5781,16.75,16.2344,16.75,598400.0],["1998-10-01",16.6094,16.6094,16.0312,16.3594,637200.0],["1998-10-02",16.3281,16.4375,16.0938,16.4375,374000.0],["1998-10-05",16.4375,16.7188,15.6562,15.7188,671200.0],["1998-10-06",15.7812,15.875,15.0,15.3594,474400.0],["1998-10-07",15.25,15.25,13.2812,14.25,1300800.0],["1998-10-08",14.2812,14.6094,13.6562,14.4844,920800.0],["1998-10-09",14.4844,14.6562,14.25,14.375,576400.0],["1998-10-12",14.3906,14.75,14.3906,14.5312,751200.0],["1998-10-13",14.5312,14.5625,14.3281,14.375,213200.0],["1998-10-14",14.375,14.6875,14.3281,14.6719,411200.0],["1998-10-15",14.6719,15.25,14.6562,15.25,256000.0],["1998-10-16",15.3125,15.4375,15.0156,15.2656,457200.0],["1998-10-19",15.2656,15.5312,15.0625,15.3906,562800.0],["1998-10-20",15.5625,16.625,15.5625,16.2812,596800.0],["1998-10-21",16.25,16.25,15.0,15.375,651200.0],["1998-10-22",15.4062,16.3438,15.375,16.125,1140000.0],["1998-10-23",16.0,16.125,15.8438,16.0156,280000.0],["1998-10-26",16.0625,16.625,16.0,16.625,184000.0],["1998-10-27",17.0,17.75,16.75,17.3438,1985600.0],["1998-10-28",17.5312,17.6406,17.3438,17.5,276800.0],["1998-10-29",17.5,18.4062,17.5,18.0312,492400.0],["1998-10-30",18.0,18.4688,17.9375,17.9375,928800.0],["1998-11-02",18.4375,19.0938,18.4375,19.0938,2498000.0],["1998-11-03",19.1562,19.2188,18.6875,18.9375,559200.0],["1998-11-04",18.9375,18.9375,18.5,18.6875,934000.0],["1998-11-05",18.5,18.8281,18.5,18.8281,598000.0],["1998-11-06",18.8594,19.5625,18.8594,19.5156,790800.0],["1998-11-09",19.5781,19.5781,19.0312,19.4062,385600.0],["1998-11-10",19.3125,19.5625,18.875,19.4219,888000.0],["1998-11-11",19.4844,19.5469,19.2656,19.5,713600.0],["1998-11-12",19.375,19.9062,19.375,19.9062,876000.0],["1998-11-13",19.9062,19.9688,19.4688,19.625,768000.0],["1998-11-16",19.625,20.0938,19.4688,20.0156,1229200.0],["1998-11-17",20.0,20.0,19.7188,20.0,285600.0],["1998-11-18",20.0,20.2188,19.7969,19.7969,596000.0],["1998-11-19",19.7344,20.125,19.6875,20.0781,367600.0],["1998-11-20",20.1406,20.5,20.0938,20.3125,732000.0],["1998-11-23",20.2812,20.75,20.1875,20.6875,364400.0],["1998-11-24",20.6875,20.6875,19.1875,19.2812,1830800.0],["1998-11-25",19.25,19.7188,19.1875,19.7188,630400.0],["1998-11-27",19.75,19.875,19.7188,19.8125,594400.0],["1998-11-30",19.8125,19.8125,19.2812,19.2812,475200.0],["1998-12-01",19.2812,19.5,19.25,19.5,439600.0],["1998-12-02",19.4375,19.6875,19.3125,19.6406,469600.0],["1998-12-03",19.6406,19.8438,19.6094,19.7344,422000.0],["1998-12-04",19.7969,20.0,19.7188,19.9375,399200.0],["1998-12-07",19.9375,20.1562,19.75,20.1562,380400.0],["1998-12-08",20.1094,20.4688,20.0,20.25,497600.0],["1998-12-09",20.25,20.7031,20.25,20.3125,250800.0],["1998-12-10",20.25,20.25,19.6562,19.6875,806800.0],["1998-12-11",19.5,20.1094,19.4062,19.75,421200.0],["1998-12-14",19.75,19.875,19.6562,19.8125,424000.0],["1998-12-15",19.7812,20.1719,19.7812,20.0625,353200.0],["1998-12-16",20.3125,20.3906,20.1875,20.25,599600.0],["1998-12-17",20.3125,20.875,20.3125,20.5,395200.0],["1998-12-18",20.5,20.5625,20.2812,20.375,300800.0],["1998-12-21",20.3438,20.5625,20.2188,20.5625,730000.0],["1998-12-22",20.625,20.8438,20.4375,20.7812,626000.0],["1998-12-23",20.875,21.2031,20.5781,21.0781,386000.0],["1998-12-24",21.0469,21.0469,20.875,20.9062,59600.0],["1998-12-28",20.9688,20.9688,20.625,20.625,216400.0],["1998-12-29",20.6562,20.7031,20.5469,20.6562,200800.0],["1998-12-30",20.625,21.0938,20.5625,21.0938,233200.0],["1998-12-31",21.1562,21.875,21.1094,21.8125,378000.0],["1999-01-04",21.8438,21.8438,21.0781,21.1562,477600.0],["1999-01-05",21.0,21.0,20.6406,20.7812,512000.0],["1999-01-06",20.875,21.5781,20.875,21.1875,440400.0],["1999-01-07",21.0,21.0,20.7344,20.75,676400.0],["1999-01-08",20.7812,20.8125,19.9219,20.375,678800.0],["1999-01-11",20.3438,20.3438,19.6875,19.7344,373600.0],["1999-01-12",19.5156,20.0,19.1719,19.2188,711600.0],["1999-01-13",18.75,19.375,18.125,19.2812,1011600.0],["1999-01-14",19.3438,19.5,19.0,19.0312,445600.0],["1999-01-15",19.0938,19.9844,19.0938,19.7188,412400.0],["1999-01-19",19.9062,20.1875,19.3125,19.6406,878400.0],["1999-01-20",19.5156,20.0625,19.5156,20.0,906800.0],["1999-01-21",20.0312,20.625,20.0312,20.2812,773200.0],["1999-01-22",20.2812,20.8125,20.25,20.625,1032000.0],["1999-01-25",20.6875,20.75,20.25,20.5938,792800.0],["1999-01-26",20.9375,21.25,20.875,21.1406,1360000.0],["1999-01-27",21.0312,21.75,21.0312,21.5938,639600.0],["1999-01-28",21.75,22.5312,21.6719,22.5312,1153200.0],["1999-01-29",22.5156,23.125,22.25,22.75,920400.0],["1999-02-01",22.7812,23.4375,22.7812,23.0312,919200.0],["1999-02-02",22.9688,23.0312,21.5625,21.75,1095200.0],["1999-02-03",21.6562,22.2812,21.4062,22.2812,440000.0],["1999-02-04",22.25,22.6875,22.1406,22.4531,644000.0],["1999-02-05",22.4531,22.4531,21.4688,21.4688,608400.0],["1999-02-08",21.5312,22.125,21.5312,22.0,533200.0],["1999-02-09",21.8125,21.9844,21.625,21.9219,286400.0],["1999-02-10",21.9219,22.0,21.4375,21.5312,261200.0],["1999-02-11",21.4062,21.9219,21.375,21.625,230400.0],["1999-02-12",21.5625,21.5625,21.2812,21.2969,104000.0],["1999-02-16",21.5625,21.875,21.5625,21.875,240400.0],["1999-02-17",21.8125,21.875,21.25,21.25,144000.0],["1999-02-18",21.5,21.5625,21.0625,21.3594,424400.0],["1999-02-19",21.4219,21.9375,21.4062,21.7969,359600.0],["1999-02-22",21.7344,22.375,21.6875,22.375,487600.0],["1999-02-23",22.4688,23.0625,22.4531,22.9219,1288000.0],["1999-02-24",23.0,23.7344,23.0,23.3125,1317600.0],["1999-02-25",23.1875,23.2031,22.375,22.5469,552400.0],["1999-02-26",22.5938,23.3594,22.4062,23.3125,608000.0],["1999-03-01",23.0156,24.0625,22.625,24.0,1067200.0],["1999-03-02",25.0,25.0,24.6406,24.9375,1501600.0],["1999-03-03",25.0,25.25,24.625,24.7656,972000.0],["1999-03-04",24.7812,25.1562,24.7812,24.9844,574400.0],["1999-03-05",25.0,25.25,24.9375,25.1094,774800.0],["1999-03-08",25.3125,25.75,25.25,25.6094,342800.0],["1999-03-09",25.5,25.875,25.1875,25.4688,694000.0],["1999-03-10",25.625,26.125,25.625,26.0625,608800.0],["1999-03-11",26.125,26.8125,25.9844,26.7344,430800.0],["1999-03-12",26.7969,26.7969,26.0,26.0625,502800.0],["1999-03-15",26.125,26.375,26.0,26.0938,328800.0],["1999-03-16",26.1094,26.125,25.9219,25.9844,238400.0],["1999-03-17",25.875,26.0,25.8438,25.9375,580000.0],["1999-03-18",25.9688,26.0,25.6875,25.6875,348400.0],["1999-03-19",25.6875,25.7656,25.3438,25.4062,340000.0],["1999-03-22",25.4062,25.4062,24.7656,24.8438,296000.0],["1999-03-23",24.8594,25.0312,24.7188,24.75,301600.0],["1999-03-24",24.75,25.0,24.7344,24.7969,408400.0],["1999-03-25",24.7969,25.1875,24.75,24.9688,590000.0],["1999-03-26",24.9219,25.5625,24.875,25.3906,522400.0],["1999-03-29",25.3281,26.5938,25.3281,26.5,517200.0],["1999-03-30",27.0,27.0625,26.6406,26.6875,784000.0],["1999-03-31",26.7031,26.9844,26.125,26.2656,318000.0],["1999-04-01",26.5,26.875,26.4688,26.7812,604400.0],["1999-04-05",26.9375,27.125,26.75,27.0,235600.0],["1999-04-06",27.3125,27.4688,26.75,27.125,744400.0],["1999-04-07",27.3125,27.625,26.9219,26.9219,310800.0],["1999-04-08",26.75,27.125,26.6875,26.9688,484400.0],["1999-04-09",26.9375,27.4219,26.9062,27.375,916800.0],["1999-04-12",27.3906,27.5938,26.875,27.4531,345200.0],["1999-04-13",27.25,27.4062,27.0,27.0625,613600.0],["1999-04-14",27.125,28.2031,27.125,27.3125,379600.0],["1999-04-15",27.375,27.375,26.5,26.75,511200.0],["1999-04-16",26.75,26.9062,26.25,26.9062,289200.0],["1999-04-19",26.875,26.9375,25.875,25.875,274800.0],["1999-04-20",25.8125,25.8125,25.0156,25.375,436400.0],["1999-04-21",25.3125,26.9062,25.3125,26.7344,623600.0],["1999-04-22",27.0,27.125,26.25,26.5625,816400.0],["1999-04-23",26.5625,27.3438,26.4062,27.1875,386000.0],["1999-04-26",27.25,28.0,27.0,27.875,1136800.0],["1999-04-27",27.9375,28.25,26.5625,26.5625,1468400.0],["1999-04-28",26.375,26.5,26.125,26.5,866800.0],["1999-04-29",26.5,26.5,25.875,25.875,561600.0],["1999-04-30",25.875,26.5,25.875,26.2812,276800.0],["1999-05-03",26.2812,26.2969,25.375,25.5625,435600.0],["1999-05-04",25.625,25.75,25.4062,25.6875,450000.0],["1999-05-05",25.625,25.625,24.5,24.9375,546800.0],["1999-05-06",25.0,25.5625,24.9688,25.4375,156800.0],["1999-05-07",25.3125,25.3438,24.9219,24.9375,406800.0],["1999-05-10",24.875,24.875,23.7031,24.0,1062800.0],["1999-05-11",24.0938,25.625,24.0938,25.0,711200.0],["1999-05-12",25.0625,25.875,25.0625,25.8281,442800.0],["1999-05-13",26.25,26.375,26.125,26.2344,472000.0],["1999-05-14",26.0625,26.0625,25.625,25.6875,941200.0],["1999-05-17",25.625,25.625,24.625,25.0625,543600.0],["1999-05-18",25.125,25.625,25.125,25.5312,285600.0],["1999-05-19",25.1562,25.375,25.0156,25.125,203600.0],["1999-05-20",25.0625,25.1562,24.9062,24.9688,424400.0],["1999-05-21",25.1875,25.25,24.6875,24.75,252000.0],["1999-05-24",24.7656,24.9531,24.0312,24.0469,129600.0],["1999-05-25",24.0,24.4062,23.8281,23.8438,302400.0],["1999-05-26",23.8594,24.125,23.25,24.0781,734400.0],["1999-05-27",24.1562,24.375,23.875,24.0,296000.0],["1999-05-28",24.0625,24.7031,24.0625,24.6562,210400.0],["1999-06-01",24.625,25.0781,24.625,25.0469,474000.0],["1999-06-02",25.0625,25.3125,24.7188,25.25,343600.0],["1999-06-03",25.1875,25.25,24.9062,24.9062,416400.0],["1999-06-04",24.9375,25.0625,24.8906,24.9062,130000.0],["1999-06-07",25.125,25.4844,25.0156,25.4844,315200.0],["1999-06-08",25.5,26.1875,25.5,25.9062,461200.0],["1999-06-09",25.9062,26.4688,25.8125,25.8281,346800.0],["1999-06-10",25.7656,25.7656,25.125,25.625,333600.0],["1999-06-11",25.625,25.8125,24.9375,25.125,147600.0],["1999-06-14",25.125,25.3438,24.5,24.9688,320400.0],["1999-06-15",25.25,25.9062,25.1875,25.5625,250000.0],["1999-06-16",25.75,26.375,25.6875,26.0312,333600.0],["1999-06-17",26.0,26.4688,25.9531,26.375,156400.0],["1999-06-18",26.25,26.4375,26.125,26.125,199800.0],["1999-06-21",26.25,26.375,25.8125,25.875,237800.0],["1999-06-22",25.875,26.6562,25.7188,26.5625,212200.0],["1999-06-23",26.5312,27.125,26.5312,27.0938,492600.0],["1999-06-24",27.0312,27.6875,26.625,26.625,453000.0],["1999-06-25",26.625,26.9375,26.5625,26.6562,263600.0],["1999-06-28",26.5625,26.9375,26.5625,26.8125,306600.0],["1999-06-29",26.6875,26.8438,26.625,26.75,200600.0],["1999-06-30",26.6875,26.9688,26.5625,26.5625,453200.0],["1999-07-01",26.75,26.75,26.5625,26.75,298800.0],["1999-07-02",26.875,26.875,26.25,26.375,218200.0],["1999-07-06",26.25,26.5,26.0,26.0,244800.0],["1999-07-07",26.125,26.3125,25.875,25.9062,201800.0],["1999-07-08",25.9062,25.9062,25.0,25.0,624000.0],["1999-07-09",25.125,25.1875,24.375,24.9375,367400.0],["1999-07-12",25.5,26.9375,25.2812,26.9375,472600.0],["1999-07-13",26.75,27.8125,26.7188,27.2812,723400.0],["1999-07-14",27.2812,27.9688,27.25,27.5,235400.0],["1999-07-15",27.5,28.125,27.5,28.0625,242200.0],["1999-07-16",28.0625,28.0625,27.5312,27.5938,249400.0],["1999-07-19",27.7188,27.875,27.5,27.6875,149800.0],["1999-07-20",27.5625,27.5625,26.0938,26.1875,245400.0],["1999-07-21",26.25,26.375,25.5625,25.7188,253600.0],["1999-07-22",25.8438,25.875,24.8125,25.3438,318400.0],["1999-07-23",25.4375,26.375,25.4375,26.3125,147200.0],["1999-07-26",26.1875,26.625,24.5625,26.5625,825200.0],["1999-07-27",28.75,28.75,28.0312,28.375,868200.0],["1999-07-28",28.75,29.4375,28.6875,29.1875,607800.0],["1999-07-29",29.125,29.3125,29.0,29.2188,185800.0],["1999-07-30",29.0938,30.0,29.0938,29.875,336000.0],["1999-08-02",29.875,30.0,29.0312,29.0625,262400.0],["1999-08-03",29.3125,29.375,28.8125,28.9062,398000.0],["1999-08-04",28.9062,29.3125,28.8125,28.9688,457800.0],["1999-08-05",28.9688,29.0,28.1875,28.9375,544800.0],["1999-08-06",28.8125,28.9688,28.6875,28.9375,278800.0],["1999-08-09",29.0625,29.125,28.6875,28.7812,143800.0],["1999-08-10",30.25,30.875,29.75,30.5,1797400.0],["1999-08-11",30.875,31.4688,30.25,30.375,1092600.0],["1999-08-12",30.5,32.0,30.4062,31.9062,5299000.0],["1999-08-13",32.0,32.25,31.8125,31.9375,1373600.0],["1999-08-16",31.9688,32.5,31.9375,32.2812,1004200.0],["1999-08-17",32.5,32.9688,32.4375,32.8125,574600.0],["1999-08-18",32.8125,33.2188,32.5938,32.7812,924800.0],["1999-08-19",32.75,32.75,31.9062,32.0,441200.0],["1999-08-20",32.0938,32.1875,31.5312,31.875,506400.0],["1999-08-23",32.0,32.9688,31.875,32.5,413400.0],["1999-08-24",32.5,32.625,31.625,32.4062,602800.0],["1999-08-25",32.5,32.5625,32.125,32.3125,668400.0],["1999-08-26",32.4062,33.0625,32.125,32.75,592000.0],["1999-08-27",32.6875,32.8438,32.4375,32.5312,405000.0],["1999-08-30",32.6562,33.3438,32.6562,32.6875,407400.0],["1999-08-31",32.875,33.0,32.6875,32.9688,497600.0],["1999-09-01",32.875,33.2188,32.5938,32.7188,471000.0],["1999-09-02",32.625,32.6562,32.3125,32.5312,465200.0],["1999-09-03",32.625,33.625,32.625,33.3125,276200.0],["1999-09-07",33.3125,33.5,33.25,33.2812,477600.0],["1999-09-08",33.1562,33.3125,32.8125,33.0312,271400.0],["1999-09-09",33.125,33.3125,33.0,33.0,125600.0],["1999-09-10",33.125,33.5,32.9688,33.1875,261400.0],["1999-09-13",33.0625,33.125,32.5312,33.0,333200.0],["1999-09-14",32.9375,33.8125,32.7812,33.5,540600.0],["1999-09-15",33.5,33.5625,32.9688,33.0,456000.0],["1999-09-16",33.125,33.125,32.5625,32.875,270600.0],["1999-09-17",32.9062,33.8438,32.9062,33.4688,427800.0],["1999-09-20",33.4688,33.5,31.625,32.3125,482200.0],["1999-09-21",30.5,31.75,29.8125,31.5625,1039800.0],["1999-09-22",31.5,31.5,29.375,29.9688,1533200.0],["1999-09-23",30.3125,30.6875,29.625,30.125,628800.0],["1999-09-24",30.0625,30.0938,27.5,29.1562,723000.0],["1999-09-27",29.2812,29.5625,28.7812,28.7812,291400.0],["1999-09-28",28.75,29.2812,28.4062,29.0,347600.0],["1999-09-29",29.0,30.6562,29.0,29.4375,370000.0],["1999-09-30",29.5,30.4062,29.5,30.2812,551400.0],["1999-10-01",30.3125,30.9688,30.3125,30.9688,530800.0],["1999-10-04",30.9688,31.9375,30.9688,31.6875,485400.0],["1999-10-05",31.75,32.1875,31.1875,31.6562,316400.0],["1999-10-06",31.625,31.75,31.0312,31.5625,349000.0],["1999-10-07",31.5625,31.5938,30.9375,31.25,270600.0],["1999-10-08",31.1562,31.25,30.625,31.125,310400.0],["1999-10-11",31.125,32.25,30.9688,32.25,393200.0],["1999-10-12",32.375,32.875,32.0,32.4688,429000.0],["1999-10-13",32.3438,33.0625,31.6562,32.4375,536800.0],["1999-10-14",32.4375,32.5,31.5,31.8125,372000.0],["1999-10-15",31.25,31.25,29.9062,30.6562,727600.0],["1999-10-18",30.625,30.625,28.4375,29.0,1215800.0],["1999-10-19",29.3125,30.4375,29.3125,30.0,615400.0],["1999-10-20",30.125,31.375,30.0625,31.0938,562600.0],["1999-10-21",31.0,31.3125,30.6875,31.25,288800.0],["1999-10-22",31.3125,32.5625,31.3125,32.4062,226400.0],["1999-10-25",32.2812,32.2812,31.5625,31.5625,313800.0],["1999-10-26",31.875,31.875,27.75,28.6875,3102600.0],["1999-10-27",28.5938,28.625,25.1875,26.875,4019800.0],["1999-10-28",27.125,27.625,26.0,26.25,1385600.0],["1999-10-29",26.25,26.6875,26.0,26.5625,928800.0],["1999-11-01",26.875,26.875,25.2188,25.2812,762800.0],["1999-11-02",25.2812,25.2812,23.1875,23.4062,3353000.0],["1999-11-03",23.75,24.5,23.0,23.25,1087600.0],["1999-11-04",23.5,24.0,23.1875,23.3438,1095600.0],["1999-11-05",23.4375,23.5,18.75,22.5938,4537800.0],["1999-11-08",22.6875,23.4688,22.5625,22.7188,1325200.0],["1999-11-09",22.8125,24.5,22.8125,24.0,926200.0],["1999-11-10",24.375,25.25,24.3125,24.4062,1650400.0],["1999-11-11",24.5,24.75,24.1875,24.25,649400.0],["1999-11-12",24.125,24.25,23.1875,23.2812,838000.0],["1999-11-15",23.4062,23.5625,23.3125,23.4688,479800.0],["1999-11-16",23.5312,23.5625,21.8125,22.4688,946000.0],["1999-11-17",22.25,22.9375,21.1875,22.6875,940800.0],["1999-11-18",23.5,24.9688,23.5,24.4375,2022400.0],["1999-11-19",24.5625,25.6875,24.5625,24.8438,1037000.0],["1999-11-22",24.7188,25.0,24.0,24.25,507400.0],["1999-11-23",24.375,24.6875,23.875,24.25,734800.0],["1999-11-24",24.75,24.875,24.25,24.75,966400.0],["1999-11-26",24.625,25.5,24.625,24.875,161800.0],["1999-11-29",24.8125,25.4375,24.6875,25.0625,380000.0],["1999-11-30",24.9375,25.1875,23.9375,24.5,907000.0],["1999-12-01",24.625,25.4062,24.5,24.625,510400.0],["1999-12-02",24.5625,25.0625,24.5625,24.9375,255800.0],["1999-12-03",25.0625,25.0625,23.5,23.875,810800.0],["1999-12-06",23.875,23.9375,22.9062,23.375,1217800.0],["1999-12-07",23.4062,23.6875,23.1562,23.25,834000.0],["1999-12-08",23.25,23.25,22.875,22.9688,669800.0],["1999-12-09",23.0,23.125,22.8438,23.0625,747600.0],["1999-12-10",23.0938,23.125,22.9688,23.0,485000.0],["1999-12-13",22.875,23.0,22.25,22.25,1063000.0],["1999-12-14",22.1875,22.2188,21.5312,22.0,504600.0],["1999-12-15",21.625,22.0,21.4375,21.75,603600.0],["1999-12-16",21.875,22.6875,21.75,21.9688,377600.0],["1999-12-17",22.25,22.625,22.125,22.125,554600.0],["1999-12-20",22.125,23.5938,22.0,23.4688,1252600.0],["1999-12-21",23.5,23.5,22.9375,23.0,759600.0],["1999-12-22",23.125,23.25,22.9375,23.0,934000.0],["1999-12-23",23.125,23.7188,23.125,23.7188,545200.0],["1999-12-27",23.8125,24.25,23.8125,23.9375,932800.0],["1999-12-28",24.0,25.4375,23.9375,25.1875,825000.0],["1999-12-29",25.1562,25.9375,25.1562,25.75,525200.0],["1999-12-30",25.6562,25.6562,25.5,25.5625,303800.0],["1999-12-31",25.5625,26.5,25.5,26.5,355400.0],["2000-01-03",26.625,26.6875,25.25,25.75,673600.0],["2000-01-04",25.75,25.75,24.4375,24.5,779200.0],["2000-01-05",25.25,26.125,25.0312,26.0312,1300400.0],["2000-01-06",25.875,26.375,25.125,25.25,1287800.0],["2000-01-07",25.125,26.4062,25.0625,26.0312,408000.0],["2000-01-10",26.0625,26.4375,25.0,25.1562,1747800.0],["2000-01-11",25.0938,25.0938,24.375,24.6562,783800.0],["2000-01-12",24.75,24.75,24.25,24.5312,298800.0],["2000-01-13",24.5625,24.6875,24.3125,24.5625,673800.0],["2000-01-14",24.625,24.6875,24.0312,24.25,1663000.0],["2000-01-18",24.125,24.125,22.9688,23.8125,1720000.0],["2000-01-19",23.9375,23.9375,22.5,23.1562,2099000.0],["2000-01-20",22.6562,22.9375,21.9688,22.0,1689000.0],["2000-01-21",22.1875,24.0,22.0,24.0,2169600.0],["2000-01-24",24.75,25.25,24.25,25.0938,2143600.0],["2000-01-25",31.5,34.625,30.8125,34.5312,6187200.0],["2000-01-26",34.25,34.2812,32.625,34.25,2991200.0],["2000-01-27",33.75,34.3125,32.375,32.875,1587600.0],["2000-01-28",32.875,33.7812,32.5,33.375,2487400.0],["2000-01-31",33.375,39.9688,33.375,36.9375,2872800.0],["2000-02-01",36.9375,37.75,35.4375,37.4688,978000.0],["2000-02-02",37.375,37.5,35.9375,37.5,1091400.0],["2000-02-03",37.375,38.75,36.9062,37.5,744400.0],["2000-02-04",39.0,43.5,39.0,42.875,2530000.0],["2000-02-07",42.9062,42.9062,39.0,42.2188,2073000.0],["2000-02-08",42.5,43.25,40.0,40.9375,1418800.0],["2000-02-09",40.8125,40.8438,39.3125,39.8125,660400.0],["2000-02-10",40.125,42.25,39.8125,41.5938,1024400.0],["2000-02-11",41.7188,44.8125,40.25,41.4062,1029600.0],["2000-02-14",41.625,42.25,40.25,41.5625,359200.0],["2000-02-15",41.6875,47.5,41.6875,46.0,1564000.0],["2000-02-16",45.5,45.5625,43.125,44.5,1023200.0],["2000-02-17",45.25,49.25,45.0625,48.1875,1383800.0],["2000-02-18",48.375,48.5,47.0,47.7812,712400.0],["2000-02-22",47.6562,47.7188,42.5,44.9062,1381400.0],["2000-02-23",45.0312,45.0312,42.0625,43.25,786200.0],["2000-02-24",43.625,45.9688,43.625,45.9688,1354600.0],["2000-02-25",45.9688,50.5,45.875,50.0,810800.0],["2000-02-28",49.625,50.0,47.125,47.375,1188000.0],["2000-02-29",47.75,49.6875,47.25,49.0312,859600.0],["2000-03-01",49.0312,51.625,48.1875,48.5,776600.0],["2000-03-02",48.5,48.5312,45.375,46.4375,770000.0],["2000-03-03",46.4375,48.4062,46.3125,47.0625,832000.0],["2000-03-06",47.25,53.9375,46.25,53.375,1531400.0],["2000-03-07",54.5,56.5,51.0,51.75,1154200.0],["2000-03-08",51.75,51.75,46.5,48.875,1390200.0],["2000-03-09",48.8438,52.1875,47.6875,50.1875,667800.0],["2000-03-10",50.5,51.4688,48.8125,50.6562,940600.0],["2000-03-13",49.25,52.4375,48.875,49.2812,688800.0],["2000-03-14",50.125,51.3125,42.0625,45.25,1496800.0],["2000-03-15",45.375,48.6875,44.0625,47.4062,1223200.0],["2000-03-16",46.5,46.75,44.8125,45.0625,796600.0],["2000-03-17",44.5,46.4688,43.875,43.9688,1080400.0],["2000-03-20",43.9688,44.875,41.125,42.9688,1179000.0],["2000-03-21",42.25,42.25,39.625,41.625,831000.0],["2000-03-22",42.25,47.8438,42.25,47.625,772000.0],["2000-03-23",47.625,50.5,46.9688,48.875,1054800.0],["2000-03-24",48.75,49.5,44.9375,44.9688,867000.0],["2000-03-27",44.6875,47.3125,43.625,46.625,683200.0],["2000-03-28",46.625,47.5,44.125,44.375,697200.0],["2000-03-29",44.5,44.8438,42.25,43.9062,722600.0],["2000-03-30",43.9688,46.0,42.25,43.125,886200.0],["2000-03-31",44.0,50.5,44.0,47.625,1552600.0],["2000-04-03",47.25,47.25,42.0,43.5625,1176400.0],["2000-04-04",43.6875,45.875,37.375,44.0312,1284400.0],["2000-04-05",44.5312,48.0,42.25,45.875,1488200.0],["2000-04-06",47.0,48.125,45.5,46.5938,691200.0],["2000-04-07",48.0,49.25,46.9375,48.6875,882600.0],["2000-04-10",48.0,48.5,46.875,48.0,650000.0],["2000-04-11",48.25,48.25,45.3125,45.4062,695400.0],["2000-04-12",45.5,46.6562,44.0,44.2812,685400.0],["2000-04-13",45.125,45.75,43.8438,44.1562,724200.0],["2000-04-14",43.25,43.625,40.4062,42.1875,1036600.0],["2000-04-17",42.1562,42.25,38.4062,38.7188,1517400.0],["2000-04-18",39.1875,39.9375,38.5,39.0625,1028200.0],["2000-04-19",39.8438,42.6562,39.4375,41.1562,877000.0],["2000-04-20",40.5,42.375,39.0,41.4062,646800.0],["2000-04-24",40.75,41.0625,39.6875,40.125,958400.0],["2000-04-25",40.375,43.25,40.25,43.0312,729000.0],["2000-04-26",43.0,46.5,43.0,45.3125,1192400.0],["2000-04-27",43.5,45.0,42.875,43.2188,720400.0],["2000-04-28",43.25,47.5,43.25,47.375,1496400.0],["2000-05-01",47.0,48.25,46.0938,46.3125,988400.0],["2000-05-02",46.375,46.4688,45.5312,45.5312,329400.0],["2000-05-03",44.75,44.7812,42.25,43.5,499600.0],["2000-05-04",43.625,45.375,43.5,44.4688,569000.0],["2000-05-05",44.3438,47.5,44.3438,45.8438,371600.0],["2000-05-08",45.8125,46.875,44.9062,46.0625,557400.0],["2000-05-09",46.0938,47.3125,46.0938,46.625,914600.0],["2000-05-10",46.5,46.5938,43.0938,45.0312,735800.0],["2000-05-11",45.5,46.8125,45.5,45.875,513800.0],["2000-05-12",46.0,46.5,45.25,45.6562,682600.0],["2000-05-15",45.6562,45.9375,44.25,45.6562,390000.0],["2000-05-16",45.75,47.9375,45.75,46.875,555000.0],["2000-05-17",46.9375,49.4375,45.6875,47.75,989200.0],["2000-05-18",47.7812,50.0,47.125,48.25,689400.0],["2000-05-19",48.25,48.25,45.75,46.4688,483400.0],["2000-05-22",46.9688,46.9688,43.0312,45.0,593400.0],["2000-05-23",44.9375,46.0938,43.5,43.625,788600.0],["2000-05-24",43.625,44.5,41.5,44.4688,574200.0],["2000-05-25",44.0,44.8125,43.6875,44.1875,542800.0],["2000-05-26",44.1875,44.5625,43.8125,43.9688,209000.0],["2000-05-30",44.0938,47.5,43.7812,46.9688,689400.0],["2000-05-31",47.0,48.1875,45.875,47.25,779800.0],["2000-06-01",47.5,51.875,47.1875,50.0625,1163000.0],["2000-06-02",51.0,54.875,51.0,54.875,779000.0],["2000-06-05",52.5,53.625,52.0,52.3125,668200.0],["2000-06-06",52.5,54.0,51.6875,52.5625,863800.0],["2000-06-07",52.375,52.375,50.5625,51.5,324800.0],["2000-06-08",51.625,51.875,50.625,51.0,274000.0],["2000-06-09",51.125,53.0625,50.875,52.5,1018000.0],["2000-06-12",54.25,54.3125,52.875,53.875,610000.0],["2000-06-13",53.375,57.75,53.125,55.6875,1172600.0],["2000-06-14",58.0,58.375,55.25,56.0625,830200.0],["2000-06-15",56.1875,59.0,55.0625,58.9688,1705000.0],["2000-06-16",58.9688,62.0,57.5,60.0,1365600.0],["2000-06-19",58.5,60.8438,57.5,60.5312,1062200.0],["2000-06-20",61.25,62.9375,61.25,61.9688,811600.0],["2000-06-21",61.9688,64.75,61.375,62.5,1502800.0],["2000-06-22",62.5,62.5,59.625,59.875,707800.0],["2000-06-23",60.0,60.5,56.25,56.5,907200.0],["2000-06-26",57.0,62.75,56.5,62.75,1402400.0],["2000-06-27",62.5,64.4688,58.5,59.6562,1398200.0],["2000-06-28",59.7812,65.5625,59.7812,62.5,1821000.0],["2000-06-29",62.5,65.0,62.0,64.75,1270000.0],["2000-06-30",64.875,65.75,61.4375,62.4297,988000.0],["2000-07-03",63.0,65.375,63.0,64.8125,222400.0],["2000-07-05",64.8438,70.0,63.875,69.875,1698800.0],["2000-07-06",69.25,69.25,62.5938,63.25,2226200.0],["2000-07-07",63.375,66.4375,62.5938,65.25,1372200.0],["2000-07-10",65.5,71.375,65.375,69.5,1944800.0],["2000-07-11",70.5312,71.8125,67.8125,69.5,1852000.0],["2000-07-12",70.0,73.8125,70.0,73.4688,1491800.0],["2000-07-13",74.0,74.75,67.6562,68.375,1648400.0],["2000-07-14",69.3125,69.75,62.0,66.0,2163600.0],["2000-07-17",66.1875,72.5625,63.75,71.8125,1754400.0],["2000-07-18",71.8438,71.8438,67.0,67.0,1074200.0],["2000-07-19",67.5,69.125,63.625,64.3438,1067600.0],["2000-07-20",64.6875,68.125,64.6875,65.5938,863400.0],["2000-07-21",65.5938,65.5938,62.375,63.875,709000.0],["2000-07-24",64.5,65.3125,62.875,64.0625,639800.0],["2000-07-25",63.5,63.75,60.5,61.0938,973400.0],["2000-07-26",61.0625,65.5,60.4375,65.3125,1664600.0],["2000-07-27",65.8125,66.3125,61.25,62.4375,873600.0],["2000-07-28",62.4688,62.4688,59.2188,59.875,975200.0],["2000-07-31",59.875,61.2812,58.7812,59.3125,677400.0],["2000-08-01",61.75,68.0625,61.3125,67.375,1850600.0],["2000-08-02",67.3125,67.3125,64.75,65.0312,1362800.0],["2000-08-03",64.0,66.9375,63.2188,66.1719,1057600.0],["2000-08-04",66.1875,69.6875,66.1875,67.4688,890200.0],["2000-08-07",67.5625,68.7188,65.75,66.4375,896800.0],["2000-08-08",66.125,67.375,65.5,66.75,763800.0],["2000-08-09",67.125,68.5312,66.75,66.8594,525000.0],["2000-08-10",66.8125,68.2188,66.3125,67.75,476200.0],["2000-08-11",67.5625,70.6875,67.5625,70.6875,818600.0],["2000-08-14",71.1875,73.5625,70.875,73.1094,1012200.0],["2000-08-15",73.0,73.0,70.7188,71.75,431200.0],["2000-08-16",71.7812,72.375,70.25,70.2969,501400.0],["2000-08-17",70.1875,73.5312,69.875,71.6875,847000.0],["2000-08-18",71.625,72.4375,70.5,71.1562,728000.0],["2000-08-21",71.25,75.0,71.1562,73.5,1021000.0],["2000-08-22",73.75,75.75,73.75,75.0469,971600.0],["2000-08-23",74.9375,74.9375,72.5625,74.0781,844600.0],["2000-08-24",74.0625,75.4062,72.9375,75.25,1097000.0],["2000-08-25",75.25,79.2188,75.125,78.4375,901800.0],["2000-08-28",78.625,85.0,76.5,83.75,1004500.0],["2000-08-29",83.25,83.625,79.1562,79.1562,788200.0],["2000-08-30",79.0,79.625,77.125,77.625,491200.0],["2000-08-31",78.5,85.375,78.5,79.5625,2187300.0],["2000-09-01",81.0,84.3125,80.75,81.0,762700.0],["2000-09-05",81.4375,82.1875,77.5,78.0,526800.0],["2000-09-06",78.0,78.0,76.0,77.0,786200.0],["2000-09-07",77.5,77.5,75.875,77.25,560600.0],["2000-09-08",77.0,77.5625,76.125,76.6875,405300.0],["2000-09-11",76.9375,77.625,75.8125,77.0625,482400.0],["2000-09-12",77.1875,78.5,71.625,72.625,948600.0],["2000-09-13",72.5625,74.0,71.3125,73.25,1131800.0],["2000-09-14",74.25,77.5,74.0625,75.625,615400.0],["2000-09-15",75.25,76.875,74.375,76.5,555200.0],["2000-09-18",76.5,78.75,74.375,76.5,458000.0],["2000-09-19",76.625,77.625,74.0,74.5,374100.0],["2000-09-20",74.75,76.5,73.0625,75.5,598800.0],["2000-09-21",75.375,81.25,74.3125,80.125,526700.0],["2000-09-22",79.625,80.625,77.375,80.4062,760800.0],["2000-09-25",85.0,88.0,84.5625,86.5,974500.0],["2000-09-26",86.25,86.375,81.0,81.0,515900.0],["2000-09-27",81.625,89.5,81.625,82.125,777800.0],["2000-09-28",83.5,90.75,83.5,90.375,798000.0],["2000-09-29",90.375,90.9375,85.875,89.0,880100.0],["2000-10-02",88.5,89.75,85.4375,88.5,564500.0],["2000-10-03",88.625,89.0,86.0,87.125,898000.0],["2000-10-04",86.0,86.0,74.375,75.5,1379800.0],["2000-10-05",76.0625,80.0,70.0625,71.5,1578900.0],["2000-10-06",73.0,74.5,69.25,73.0,1310700.0],["2000-10-09",72.75,72.75,68.9375,71.25,921500.0],["2000-10-10",71.0,72.25,69.0,71.1875,1162700.0],["2000-10-11",70.5,71.9375,68.375,70.25,877000.0],["2000-10-12",70.0,71.5,66.5,68.75,802000.0],["2000-10-13",67.875,70.1875,67.875,70.125,631000.0],["2000-10-16",70.125,74.0,70.0,72.625,971300.0],["2000-10-17",73.125,78.4375,72.25,77.25,872100.0],["2000-10-18",76.5,78.625,73.125,76.5625,560000.0],["2000-10-19",77.375,78.875,67.5,73.0,1922600.0],["2000-10-20",68.0,68.5,64.0,66.3125,2896100.0],["2000-10-23",66.375,71.75,66.375,69.75,1297400.0],["2000-10-24",70.375,73.5,70.25,72.125,743400.0],["2000-10-25",72.0625,72.875,66.875,67.1875,974900.0],["2000-10-26",67.1875,68.75,63.8125,65.6875,876200.0],["2000-10-27",64.375,64.5,60.5,64.5,1077700.0],["2000-10-30",64.4375,66.3125,61.875,66.125,814000.0],["2000-10-31",70.5,74.9375,70.0,72.5625,924200.0],["2000-11-01",72.3125,72.375,67.5,68.5625,865500.0],["2000-11-02",67.5,71.5,65.5625,70.75,910300.0],["2000-11-03",70.75,74.625,69.75,74.4375,868200.0],["2000-11-06",74.4375,76.625,72.125,74.625,832900.0],["2000-11-07",74.625,74.6875,72.0,73.8125,527500.0],["2000-11-08",74.8125,74.8125,71.0625,71.75,360900.0],["2000-11-09",71.5,71.5,67.25,71.0,706200.0],["2000-11-10",70.25,71.0,66.125,66.625,476000.0],["2000-11-13",66.25,66.25,61.1875,62.6875,887400.0],["2000-11-14",64.625,65.875,64.0,65.3125,894400.0],["2000-11-15",65.875,70.8125,65.875,70.0,664000.0],["2000-11-16",69.0,70.25,66.5,68.0625,339200.0],["2000-11-17",67.5625,69.875,66.25,69.0,739300.0],["2000-11-20",68.0,69.0,66.0,67.625,625700.0],["2000-11-21",68.25,70.5,68.25,70.5,735000.0],["2000-11-22",70.375,72.0,69.6875,71.5,648200.0],["2000-11-24",71.5,74.1875,71.0,73.1875,240600.0],["2000-11-27",74.375,77.5,74.375,75.5,962200.0],["2000-11-28",75.0,75.1875,71.25,72.25,662400.0],["2000-11-29",72.375,72.625,69.5,70.0,504600.0],["2000-11-30",68.5,68.5,62.875,64.3125,1092600.0],["2000-12-01",65.0,67.5,63.625,66.875,1153200.0],["2000-12-04",67.5,71.0,65.875,69.0625,444100.0],["2000-12-05",70.875,74.25,70.625,72.9375,560000.0],["2000-12-06",73.0,75.75,71.375,72.0,618000.0],["2000-12-07",72.5,73.8125,71.0,72.0625,546100.0],["2000-12-08",74.0,78.25,73.25,78.0,869000.0],["2000-12-11",78.0,80.0,74.75,80.0,937400.0],["2000-12-12",79.625,82.25,79.0,81.5625,971400.0],["2000-12-13",81.625,83.0625,80.0,81.9375,955200.0],["2000-12-14",81.875,81.875,77.5,79.3125,936300.0],["2000-12-15",78.25,80.125,77.875,80.0625,837700.0],["2000-12-18",80.0,81.0,77.0,78.9375,782000.0],["2000-12-19",77.75,84.5,77.75,81.5625,610000.0],["2000-12-20",80.5625,81.375,78.3125,78.875,804300.0],["2000-12-21",78.9375,79.75,71.0,72.75,973500.0],["2000-12-22",74.125,79.0,73.9375,76.125,593000.0],["2000-12-26",77.125,77.75,73.625,77.5,422500.0],["2000-12-27",77.5,80.25,76.625,79.9375,452200.0],["2000-12-28",80.25,83.375,79.75,82.8125,735800.0],["2000-12-29",83.0,84.25,81.4375,83.5,722300.0],["2001-01-02",83.0,85.375,76.5625,78.875,754600.0],["2001-01-03",77.0,82.75,71.0,74.5,1298700.0],["2001-01-04",74.5,75.0,67.5625,70.0,1372100.0],["2001-01-05",70.375,70.375,62.75,66.625,1384600.0],["2001-01-08",66.0,66.0,61.5,64.375,1300800.0],["2001-01-09",65.0,66.625,63.125,65.875,837300.0],["2001-01-10",65.0,70.625,64.75,69.3125,696000.0],["2001-01-11",68.5,71.6875,68.3125,69.5,702000.0],["2001-01-12",69.5,70.25,67.875,69.9375,653000.0],["2001-01-16",69.9375,70.8125,68.5,69.1875,471300.0],["2001-01-17",69.625,70.5,66.0,67.625,665300.0],["2001-01-18",67.625,67.6875,62.5,62.625,1825100.0],["2001-01-19",62.875,63.125,59.1875,60.0,2049900.0],["2001-01-22",61.5,65.25,61.25,63.9375,1203900.0],["2001-01-23",63.9375,68.875,63.9375,68.875,682700.0],["2001-01-24",70.25,72.375,69.25,70.9375,1401200.0],["2001-01-25",70.5,70.6875,68.875,69.625,668400.0],["2001-01-26",68.0,70.5,68.0,69.0625,505200.0],["2001-01-29",70.75,73.5,70.75,72.5,774100.0],["2001-01-30",73.5,74.5,70.61,71.05,955700.0],["2001-01-31",71.3,75.9,71.18,73.53,874500.0],["2001-02-01",73.4,73.4,67.5,69.88,1044500.0],["2001-02-02",69.8,71.55,68.6,71.06,472700.0],["2001-02-05",71.06,71.25,68.6,69.6,783900.0],["2001-02-06",70.75,73.52,70.55,72.6,554800.0],["2001-02-07",72.75,75.25,72.5,74.49,1179300.0],["2001-02-08",74.0,74.6,71.51,71.88,623100.0],["2001-02-09",72.9,72.9,69.3,70.0,439200.0],["2001-02-12",70.1,72.75,70.0,71.45,435500.0],["2001-02-13",72.2,74.6,70.85,71.3,635900.0],["2001-02-14",71.2,71.2,68.11,70.87,694900.0],["2001-02-15",72.5,72.7,71.0,71.95,353700.0],["2001-02-16",71.95,72.63,70.05,71.48,415700.0],["2001-02-20",72.0,72.49,69.79,70.15,497700.0],["2001-02-21",69.9,71.15,68.3,68.8,457900.0],["2001-02-22",68.05,68.25,62.83,65.7,1204100.0],["2001-02-23",65.5,67.0,64.0,66.83,496600.0],["2001-02-26",67.75,69.1,67.4,68.0,767500.0],["2001-02-27",68.0,68.87,66.95,67.2,545900.0],["2001-02-28",67.2,67.9,64.71,65.86,704600.0],["2001-03-01",65.86,65.88,61.8,63.7,983200.0],["2001-03-02",63.1,64.6,62.4,63.55,932300.0],["2001-03-05",64.25,65.23,61.48,63.0,746800.0],["2001-03-06",63.0,64.75,60.3,61.8,979000.0],["2001-03-07",62.0,62.87,58.77,59.28,1297900.0],["2001-03-08",59.29,60.5,58.8,59.74,985900.0],["2001-03-09",59.73,60.14,58.5,58.7,1077200.0],["2001-03-12",55.0,55.01,47.8,49.5,2196900.0],["2001-03-13",49.5,52.25,48.0,50.9,2036700.0],["2001-03-14",50.0,51.75,49.0,49.5,1122500.0],["2001-03-15",50.1,51.55,48.75,49.7,1180400.0],["2001-03-16",49.6,49.73,45.55,46.85,1713900.0],["2001-03-19",46.0,49.0,42.98,47.5,2221900.0],["2001-03-20",47.55,48.0,40.5,43.3,2472400.0],["2001-03-21",44.1,45.25,43.7,44.5,1559900.0],["2001-03-22",37.0,37.9,31.5,36.0,5692900.0],["2001-03-23",39.5,40.94,37.78,40.25,2205300.0],["2001-03-26",41.9,43.25,40.45,41.76,1652600.0],["2001-03-27",42.0,43.25,40.5,42.71,1267100.0],["2001-03-28",42.7,45.25,41.4,43.29,1190100.0],["2001-03-29",44.75,46.09,43.61,44.6,973000.0],["2001-03-30",44.5,47.48,43.95,46.45,1467400.0],["2001-04-02",45.5,45.5,41.85,42.88,1473400.0],["2001-04-03",42.88,43.3,40.2,41.0,1207000.0],["2001-04-04",41.15,42.34,39.4,39.41,1762500.0],["2001-04-05",39.8,43.25,39.8,42.75,1263800.0],["2001-04-06",42.75,44.22,40.96,42.9,706500.0],["2001-04-09",42.9,45.0,42.9,43.68,356500.0],["2001-04-10",40.0,41.45,36.5,38.5,5627600.0],["2001-04-11",38.51,39.8,36.83,37.11,2176100.0],["2001-04-12",37.11,39.2,36.75,38.65,1644500.0],["2001-04-16",38.7,38.84,36.9,37.15,516300.0],["2001-04-17",37.4,41.63,37.0,41.3,1508500.0],["2001-04-18",42.0,48.0,41.75,47.0,1873200.0],["2001-04-19",46.9,47.51,44.65,47.5,1321100.0],["2001-04-20",47.0,47.0,45.61,46.35,572900.0],["2001-04-23",46.3,46.3,44.0,45.55,489100.0],["2001-04-24",45.5,45.53,44.07,44.23,898600.0],["2001-04-25",44.1,45.0,43.75,44.47,758100.0],["2001-04-26",46.0,46.75,44.7,45.7,1122100.0],["2001-04-27",46.3,50.0,44.8,49.35,1654400.0],["2001-04-30",50.35,54.0,50.25,52.2,1457000.0],["2001-05-01",52.1,56.0,50.6,55.68,1540400.0],["2001-05-02",55.68,58.03,55.68,56.41,1541100.0],["2001-05-03",56.0,56.15,54.8,55.6,802700.0],["2001-05-04",53.61,54.5,52.6,53.5,1375400.0],["2001-05-07",53.75,56.0,53.5,53.95,814000.0],["2001-05-08",54.5,54.79,51.98,52.4,734400.0],["2001-05-09",52.4,52.95,51.33,51.9,865900.0],["2001-05-10",53.0,53.6,50.9,51.45,615100.0],["2001-05-11",51.5,52.7,51.1,51.8,516600.0],["2001-05-14",52.0,52.2,50.3,50.67,353200.0],["2001-05-15",50.42,51.7,50.0,50.93,577400.0],["2001-05-16",50.0,51.7,49.4,51.5,1153000.0],["2001-05-17",51.75,55.6,51.3,54.81,1404600.0],["2001-05-18",54.0,54.0,51.5,52.85,1075300.0],["2001-05-21",52.85,56.1,51.75,55.85,1251900.0],["2001-05-22",55.85,56.89,55.0,56.05,684400.0],["2001-05-23",55.0,55.0,52.62,53.33,845000.0],["2001-05-24",53.8,55.43,53.75,54.6,646400.0],["2001-05-25",55.0,55.99,54.5,55.54,442200.0],["2001-05-29",55.0,55.01,53.0,53.0,486800.0],["2001-05-30",53.01,53.45,50.05,50.1,711200.0],["2001-05-31",50.25,51.25,48.53,49.68,1104500.0],["2001-06-01",49.65,51.11,49.34,49.85,658700.0],["2001-06-04",49.61,50.55,49.3,49.91,541200.0],["2001-06-05",49.91,52.0,49.68,51.0,729200.0],["2001-06-06",51.2,52.8,49.85,51.0,735400.0],["2001-06-07",50.75,51.74,50.34,50.6,513700.0],["2001-06-08",50.55,50.55,49.1,49.8,443700.0],["2001-06-11",49.8,49.8,46.09,46.6,803100.0],["2001-06-12",42.4,44.5,42.08,43.15,2973200.0],["2001-06-13",44.0,46.0,43.75,43.94,1325700.0],["2001-06-14",43.94,43.94,42.06,42.34,2061100.0],["2001-06-15",41.0,43.58,41.0,43.19,1867000.0],["2001-06-18",43.2,43.2,42.1,42.57,800300.0],["2001-06-19",32.0,33.0,26.0,29.95,20194400.0],["2001-06-20",29.85,30.29,27.2,27.6,3672000.0],["2001-06-21",27.95,29.33,27.4,29.3,2709500.0],["2001-06-22",28.75,29.91,27.6,29.15,1230700.0],["2001-06-25",29.65,29.68,27.4,27.7,1964300.0],["2001-06-26",27.35,27.49,26.6,27.09,1587300.0],["2001-06-27",27.52,27.52,26.25,26.94,1171300.0],["2001-06-28",27.0,27.3,26.0,26.6,1187700.0],["2001-06-29",26.9,27.85,26.6,27.61,1440700.0],["2001-07-02",27.7,28.25,27.0,27.39,834900.0],["2001-07-03",26.8,26.8,26.1,26.4,1047900.0],["2001-07-05",26.4,26.48,25.99,26.26,975800.0],["2001-07-06",26.5,26.5,25.3,25.4,776200.0],["2001-07-09",25.4,25.75,24.0,25.1,1066500.0],["2001-07-10",24.9,25.35,24.52,24.65,1011100.0],["2001-07-11",24.6,24.65,23.7,23.86,1250900.0],["2001-07-12",23.8,24.07,22.65,23.5,1612500.0],["2001-07-13",23.7,24.65,23.6,23.98,1284100.0],["2001-07-16",24.0,24.56,23.5,23.57,1023700.0],["2001-07-17",23.58,23.99,23.52,23.69,936100.0],["2001-07-18",23.69,23.8,22.33,22.65,1003600.0],["2001-07-19",23.0,24.3,23.0,23.6,1492100.0],["2001-07-20",23.69,25.83,23.5,25.65,1550200.0],["2001-07-23",26.2,26.75,25.4,25.4,1507400.0],["2001-07-24",28.05,28.75,27.25,28.05,2783700.0],["2001-07-25",28.06,29.3,28.0,28.92,2564300.0],["2001-07-26",29.55,29.91,29.05,29.47,1381700.0],["2001-07-27",30.25,31.11,30.0,31.11,1515500.0],["2001-07-30",31.15,31.19,29.0,30.06,1173700.0],["2001-07-31",30.06,30.38,29.2,29.5,875600.0],["2001-08-01",29.65,30.22,29.33,29.75,859400.0],["2001-08-02",29.91,30.21,29.0,29.3,1138900.0],["2001-08-03",29.3,29.42,28.96,29.1,793800.0],["2001-08-06",29.1,29.2,27.99,28.23,529300.0],["2001-08-07",28.24,28.54,28.0,28.5,401300.0],["2001-08-08",28.51,28.51,27.81,28.3,632300.0],["2001-08-09",28.25,28.25,27.0,27.6,885600.0],["2001-08-10",27.6,28.48,27.38,27.92,608100.0],["2001-08-13",29.25,29.67,28.35,29.51,905600.0],["2001-08-14",29.51,29.91,28.82,29.26,598600.0],["2001-08-15",29.25,29.45,29.0,29.2,878400.0],["2001-08-16",29.2,29.2,27.76,28.95,985500.0],["2001-08-17",28.95,29.0,28.11,28.48,269800.0],["2001-08-20",28.48,29.35,28.32,29.0,736300.0],["2001-08-21",29.2,30.25,28.3,28.55,729300.0],["2001-08-22",30.9,31.22,30.12,31.0,1916900.0],["2001-08-23",31.0,33.02,30.9,32.15,1535100.0],["2001-08-24",33.45,34.8,33.24,33.87,1768500.0],["2001-08-27",34.0,36.3,34.0,35.43,1381600.0],["2001-08-28",35.35,35.75,34.5,35.25,1197700.0],["2001-08-29",34.75,35.35,33.9,34.59,621700.0],["2001-08-30",34.84,35.36,33.6,34.14,518600.0],["2001-08-31",33.35,33.7,32.0,33.13,1244800.0],["2001-09-04",33.6,34.73,32.69,33.6,725300.0],["2001-09-05",35.4,35.95,34.11,34.5,1463800.0],["2001-09-06",34.5,36.5,34.45,35.51,1487800.0],["2001-09-07",35.51,35.51,33.55,34.58,1017200.0],["2001-09-10",34.0,35.0,33.39,34.1,943400.0],["2001-09-17",33.0,33.98,32.05,33.1,1664800.0],["2001-09-18",33.35,33.35,30.5,31.4,1179700.0],["2001-09-19",31.0,31.24,29.0,30.95,1683500.0],["2001-09-20",30.8,30.8,28.48,28.53,881800.0],["2001-09-21",27.0,29.98,26.7,28.05,1269000.0],["2001-09-24",30.0,32.21,30.0,31.16,1449800.0],["2001-09-25",32.0,32.1,30.05,31.3,921700.0],["2001-09-26",31.55,34.1,31.55,34.0,1712800.0],["2001-09-27",32.5,35.55,32.05,35.4,1192500.0],["2001-09-28",35.5,36.5,35.38,35.77,1449500.0],["2001-10-01",35.77,35.85,34.18,34.59,1027900.0],["2001-10-02",34.59,34.59,33.7,34.2,1225800.0],["2001-10-03",34.45,36.71,33.65,36.01,850400.0],["2001-10-04",36.15,38.2,36.01,36.5,1189800.0],["2001-10-05",35.75,36.54,34.56,35.85,914000.0],["2001-10-08",35.65,35.85,35.2,35.56,481700.0],["2001-10-09",35.56,36.3,34.89,36.07,1023400.0],["2001-10-10",35.87,37.2,35.76,36.9,890600.0],["2001-10-11",37.3,37.8,36.6,37.45,1527300.0],["2001-10-12",36.5,36.6,35.41,36.26,924500.0],["2001-10-15",36.46,37.35,36.05,36.69,1128200.0],["2001-10-16",36.5,36.89,35.7,36.0,696000.0],["2001-10-17",36.5,37.3,34.61,35.38,927200.0],["2001-10-18",35.54,36.47,34.5,35.53,588200.0],["2001-10-19",36.01,36.2,33.9,35.0,764400.0],["2001-10-22",35.0,36.24,33.89,34.28,1119600.0],["2001-10-23",37.0,38.5,36.5,37.2,3174200.0],["2001-10-24",37.7,37.99,35.95,36.51,908200.0],["2001-10-25",36.76,37.85,36.3,37.5,1154400.0],["2001-10-26",37.46,37.49,36.7,36.94,511000.0],["2001-10-29",36.95,37.2,36.05,36.68,665900.0],["2001-10-30",36.85,36.85,34.85,35.28,531300.0],["2001-10-31",35.37,36.45,34.95,35.49,739300.0],["2001-11-01",36.0,36.15,35.33,35.6,823400.0],["2001-11-02",35.6,36.3,34.69,35.65,681200.0],["2001-11-05",36.4,36.5,35.9,36.16,827700.0],["2001-11-06",36.3,37.25,36.2,37.25,714300.0],["2001-11-07",37.15,37.8,36.8,37.4,836600.0],["2001-11-08",38.0,38.75,37.85,38.01,1123100.0],["2001-11-09",37.9,38.13,37.35,38.1,921400.0],["2001-11-12",38.0,38.74,37.22,38.23,1464900.0],["2001-11-13",39.0,39.4,38.51,39.04,1401400.0],["2001-11-14",39.25,39.73,37.8,37.99,786600.0],["2001-11-15",37.98,38.5,37.6,37.73,760900.0],["2001-11-16",37.6,37.6,36.6,37.2,875600.0],["2001-11-19",37.15,38.23,37.1,37.9,726400.0],["2001-11-20",37.05,37.71,36.7,37.28,595000.0],["2001-11-21",37.03,37.18,36.25,36.83,492400.0],["2001-11-23",37.0,38.21,37.0,37.65,215800.0],["2001-11-26",37.65,37.76,36.79,37.32,856700.0],["2001-11-27",37.4,37.6,36.75,37.22,494100.0],["2001-11-28",37.23,37.4,36.25,36.26,366100.0],["2001-11-29",36.51,37.35,35.69,36.77,555100.0],["2001-11-30",36.9,37.1,35.5,36.55,733100.0],["2001-12-03",36.75,36.85,35.81,36.0,533500.0],["2001-12-04",36.0,37.75,36.0,37.59,998800.0],["2001-12-05",38.0,39.2,38.0,38.65,1845400.0],["2001-12-06",39.0,39.3,38.3,38.83,610600.0],["2001-12-07",38.84,38.84,37.85,38.25,318600.0],["2001-12-10",38.0,38.6,37.76,38.01,363000.0],["2001-12-11",38.5,38.5,37.35,37.5,562100.0],["2001-12-12",37.75,37.75,35.5,36.25,726900.0],["2001-12-13",36.24,36.7,35.69,35.85,585300.0],["2001-12-14",36.45,36.6,35.71,35.85,409300.0],["2001-12-17",35.6,36.6,35.4,36.22,432500.0],["2001-12-18",36.75,37.86,36.7,37.85,593700.0],["2001-12-19",37.85,40.04,37.0,38.96,1141500.0],["2001-12-20",38.71,39.43,38.13,38.93,764500.0],["2001-12-21",38.93,39.21,38.23,38.9,708700.0],["2001-12-24",38.92,39.0,38.62,38.97,130700.0],["2001-12-26",38.97,40.95,38.7,40.71,837000.0],["2001-12-27",40.71,40.9,39.01,39.2,1701800.0],["2001-12-28",40.5,40.95,39.68,40.0,3185300.0],["2001-12-31",39.98,39.99,38.4,38.75,17057600.0],["2002-01-02",38.75,38.78,38.05,38.75,1661300.0],["2002-01-03",38.75,38.75,37.7,37.99,1798700.0],["2002-01-04",38.19,39.02,38.0,38.89,1443600.0],["2002-01-07",38.88,39.25,38.53,38.74,785700.0],["2002-01-08",38.75,39.18,37.78,37.88,716600.0],["2002-01-09",38.13,39.0,37.78,38.4,786500.0],["2002-01-10",38.8,38.86,37.87,38.35,587800.0],["2002-01-11",38.35,38.39,37.46,37.71,620600.0],["2002-01-14",37.5,37.85,36.47,37.2,625000.0],["2002-01-15",37.1,37.69,36.0,36.2,1109400.0],["2002-01-16",35.25,35.4,33.4,34.6,2619900.0],["2002-01-17",35.0,35.46,34.4,35.1,1552400.0],["2002-01-18",34.5,34.7,31.65,33.9,3500700.0],["2002-01-22",34.0,34.5,32.04,32.2,1744500.0],["2002-01-23",33.5,34.57,32.6,34.35,1481700.0],["2002-01-24",34.1,35.39,33.35,34.33,3847100.0],["2002-01-25",34.58,35.9,34.58,34.92,2029000.0],["2002-01-28",34.75,34.8,34.0,34.44,1283300.0],["2002-01-29",34.85,34.95,33.13,33.75,607100.0],["2002-01-30",33.8,35.5,32.8,35.06,1141800.0],["2002-01-31",35.31,35.31,33.85,34.6,1337600.0],["2002-02-01",34.75,36.1,34.66,35.19,1089900.0],["2002-02-04",35.55,35.55,33.45,33.8,630600.0],["2002-02-05",33.2,34.35,32.99,33.92,831100.0],["2002-02-06",33.92,34.2,33.47,33.85,964100.0],["2002-02-07",33.85,34.35,33.1,33.39,453700.0],["2002-02-08",33.0,33.66,31.98,33.56,954900.0],["2002-02-11",33.7,34.92,33.65,34.92,815600.0],["2002-02-12",34.92,35.99,34.45,35.84,927200.0],["2002-02-13",35.84,36.74,35.21,35.8,758300.0],["2002-02-14",35.45,36.0,35.07,35.44,791600.0],["2002-02-15",35.69,35.69,34.95,35.05,1148500.0],["2002-02-19",35.15,35.5,34.75,34.9,1067900.0],["2002-02-20",34.89,35.15,33.94,34.5,624600.0],["2002-02-21",34.5,34.5,33.68,34.15,1226000.0],["2002-02-22",34.0,34.2,33.56,33.9,969300.0],["2002-02-25",33.9,33.91,32.14,32.75,1597700.0],["2002-02-26",32.75,32.99,32.06,32.46,1122900.0],["2002-02-27",32.75,32.95,32.0,32.32,1102600.0],["2002-02-28",32.25,32.7,31.0,31.25,1101100.0],["2002-03-01",30.0,30.53,25.5,29.38,8183400.0],["2002-03-04",29.0,30.69,28.65,29.89,2170900.0],["2002-03-05",29.9,30.5,29.35,30.45,2527000.0],["2002-03-06",30.7,30.95,29.9,30.4,5683500.0],["2002-03-07",31.0,31.6,30.39,31.45,2139500.0],["2002-03-08",32.0,32.76,31.9,32.76,1779000.0],["2002-03-11",32.76,33.55,32.68,32.88,2055200.0],["2002-03-12",32.89,33.0,32.3,32.5,1001000.0],["2002-03-13",32.5,33.69,32.17,33.45,1219000.0],["2002-03-14",33.95,34.35,32.94,33.38,1265600.0],["2002-03-15",33.3,34.33,33.24,34.0,3077300.0],["2002-03-18",33.25,33.35,31.25,31.45,5630200.0],["2002-03-19",30.0,30.65,30.0,30.19,4587400.0],["2002-03-20",30.0,31.5,30.0,31.05,2168900.0],["2002-03-21",30.05,30.15,28.7,29.2,4985000.0],["2002-03-22",28.05,29.35,27.9,29.1,5569900.0],["2002-03-25",28.5,29.78,28.0,28.82,2929600.0],["2002-03-26",28.82,29.0,27.74,28.49,3166000.0],["2002-03-27",28.25,28.55,27.8,27.89,1844500.0],["2002-03-28",27.9,28.1,27.7,27.97,1341100.0],["2002-04-01",27.5,28.0,27.3,27.9,1168600.0],["2002-04-02",27.65,27.72,26.8,27.0,1187500.0],["2002-04-03",27.05,27.09,26.03,26.88,1428000.0],["2002-04-04",26.8,27.5,26.65,27.2,1018300.0],["2002-04-05",27.2,27.5,26.35,26.8,1160400.0],["2002-04-08",26.81,26.81,25.25,26.48,813700.0],["2002-04-09",26.7,27.28,26.37,26.8,1121800.0],["2002-04-10",26.8,26.91,26.5,26.62,1130800.0],["2002-04-11",26.52,26.62,25.01,25.23,2336000.0],["2002-04-12",26.23,26.75,25.75,25.97,2017500.0],["2002-04-15",25.97,26.5,25.52,26.3,1353200.0],["2002-04-16",26.5,27.73,26.4,27.6,1692100.0],["2002-04-17",27.63,29.7,27.61,29.45,2911900.0],["2002-04-18",29.45,29.5,28.79,29.23,1550900.0],["2002-04-19",29.7,29.95,29.5,29.77,832300.0],["2002-04-22",29.4,29.5,28.8,29.0,792700.0],["2002-04-23",28.25,28.5,26.9,27.05,2238800.0],["2002-04-24",26.9,27.1,26.55,27.1,1386100.0],["2002-04-25",27.02,27.3,26.45,26.88,962700.0],["2002-04-26",26.75,27.2,26.15,26.45,934400.0],["2002-04-29",26.45,27.1,26.19,26.35,748100.0],["2002-04-30",26.36,27.25,26.0,26.95,1027500.0],["2002-05-01",26.95,27.3,26.55,27.13,1613300.0],["2002-05-02",27.14,27.35,26.96,27.15,993900.0],["2002-05-03",27.15,27.15,26.5,26.9,809900.0],["2002-05-06",26.9,27.13,26.27,26.33,709200.0],["2002-05-07",26.4,26.48,25.8,25.84,818000.0],["2002-05-08",26.34,27.88,26.34,27.37,1063300.0],["2002-05-09",27.2,27.7,26.89,27.1,795500.0],["2002-05-10",26.85,27.3,26.66,26.79,965700.0],["2002-05-13",27.0,27.22,26.77,26.85,578500.0],["2002-05-14",26.85,27.5,26.85,27.44,1009400.0],["2002-05-15",27.35,29.44,27.35,29.26,1343000.0],["2002-05-16",29.26,29.4,28.18,28.28,781600.0],["2002-05-17",28.3,28.98,28.04,28.35,870800.0],["2002-05-20",28.4,28.4,27.63,28.0,737100.0],["2002-05-21",28.0,28.19,27.3,27.48,488100.0],["2002-05-22",27.48,27.85,27.02,27.4,467900.0],["2002-05-23",27.41,28.21,27.05,28.17,745700.0],["2002-05-24",28.0,28.03,27.0,27.21,1011500.0],["2002-05-28",27.21,27.8,27.05,27.47,519800.0],["2002-05-29",27.22,27.35,26.8,27.15,738200.0],["2002-05-30",27.16,27.18,26.8,27.0,803400.0],["2002-05-31",27.0,27.12,26.02,26.66,1429700.0],["2002-06-03",26.66,26.66,24.8,24.95,1766400.0],["2002-06-04",25.0,25.98,25.0,25.54,1225700.0],["2002-06-05",25.37,25.65,24.15,24.41,1883500.0],["2002-06-06",24.45,24.8,24.2,24.29,986200.0],["2002-06-07",24.2,25.05,23.7,24.74,1643800.0],["2002-06-10",24.55,25.17,24.46,24.83,645200.0],["2002-06-11",25.05,25.29,23.95,24.12,684000.0],["2002-06-12",24.13,24.6,23.95,24.2,1085500.0],["2002-06-13",24.3,24.4,23.53,23.67,698300.0],["2002-06-14",23.26,23.6,23.01,23.45,1402300.0],["2002-06-17",23.7,24.72,23.7,24.55,1416000.0],["2002-06-18",24.55,24.89,24.1,24.55,653000.0],["2002-06-19",24.55,24.85,24.1,24.27,380000.0],["2002-06-20",24.05,24.05,23.14,23.22,1161500.0],["2002-06-21",22.7,23.6,22.7,23.5,1023100.0],["2002-06-24",23.5,23.8,22.9,23.48,790100.0],["2002-06-25",23.48,23.9,23.05,23.09,799100.0],["2002-06-26",23.0,24.66,22.95,24.2,1300400.0],["2002-06-27",24.42,25.5,24.26,25.34,1685700.0],["2002-06-28",25.34,26.73,25.34,26.7,1553500.0],["2002-07-01",26.6,26.61,24.79,25.0,1248200.0],["2002-07-02",24.55,24.85,23.73,24.4,846600.0],["2002-07-03",23.4,23.49,21.02,23.48,2886400.0],["2002-07-05",23.61,25.26,23.55,25.26,587900.0],["2002-07-08",24.25,24.25,22.14,22.42,2523200.0],["2002-07-09",22.42,22.93,22.02,22.72,1656800.0],["2002-07-10",22.74,22.96,21.5,21.67,1159600.0],["2002-07-11",21.36,21.59,20.11,21.37,2113900.0],["2002-07-12",22.0,22.34,21.36,22.29,1679300.0],["2002-07-15",22.04,22.15,20.33,20.89,1625200.0],["2002-07-16",20.75,21.98,20.45,21.21,1110400.0],["2002-07-17",21.41,21.91,20.0,20.7,1517300.0],["2002-07-18",20.5,20.55,19.46,19.53,1160800.0],["2002-07-19",19.25,19.75,18.4,18.88,1316600.0],["2002-07-22",18.9,19.03,17.9,17.97,2337100.0],["2002-07-23",18.25,19.9,17.86,19.23,1889800.0],["2002-07-24",18.7,20.2,18.55,20.0,1537000.0],["2002-07-25",19.75,21.19,19.7,20.06,2195300.0],["2002-07-26",20.05,20.75,20.04,20.66,1217800.0],["2002-07-29",21.5,22.34,21.45,22.23,1016600.0],["2002-07-30",22.24,23.2,21.99,22.7,1246900.0],["2002-07-31",22.85,23.0,22.5,22.71,1006700.0],["2002-08-01",22.75,22.98,22.4,22.57,724400.0],["2002-08-02",22.57,22.72,21.84,22.25,648300.0],["2002-08-05",22.0,22.1,20.68,20.72,785600.0],["2002-08-06",21.14,21.95,21.14,21.6,846500.0],["2002-08-07",21.75,22.24,21.08,22.08,554900.0],["2002-08-08",22.08,24.15,22.03,23.96,745200.0],["2002-08-09",23.96,24.3,23.3,24.21,664100.0],["2002-08-12",23.5,24.0,23.17,23.8,619400.0],["2002-08-13",23.8,24.26,23.1,23.21,962200.0],["2002-08-14",23.21,24.37,23.1,24.02,811000.0],["2002-08-15",24.27,24.8,24.15,24.5,543600.0],["2002-08-16",24.51,25.22,24.25,25.01,618200.0],["2002-08-19",25.01,25.66,25.01,25.63,692300.0],["2002-08-20",25.4,25.96,25.26,25.88,621200.0],["2002-08-21",25.98,26.75,25.4,26.66,578800.0],["2002-08-22",26.47,26.97,26.1,26.64,548500.0],["2002-08-23",26.65,26.65,25.75,26.0,382100.0],["2002-08-26",26.05,26.6,25.55,26.38,249700.0],["2002-08-27",26.38,26.5,25.38,25.48,510300.0],["2002-08-28",25.05,25.25,24.7,25.03,381500.0],["2002-08-29",25.03,25.18,24.24,24.91,574200.0],["2002-08-30",24.75,25.26,24.63,24.98,477500.0],["2002-09-03",24.48,24.6,23.76,23.76,790500.0],["2002-09-04",23.75,24.18,23.0,24.14,824900.0],["2002-09-05",23.89,23.98,23.5,23.7,508200.0],["2002-09-06",24.0,24.2,23.7,24.02,600800.0],["2002-09-09",24.05,25.95,24.05,25.56,694500.0],["2002-09-10",25.58,26.75,25.19,26.72,1031700.0],["2002-09-11",27.25,27.25,26.3,26.69,656000.0],["2002-09-12",26.1,26.35,25.53,25.92,832900.0],["2002-09-13",26.02,26.48,25.55,25.88,815100.0],["2002-09-16",25.92,25.92,25.3,25.52,624800.0],["2002-09-17",26.12,26.17,24.9,25.13,783400.0],["2002-09-18",25.07,25.3,24.53,24.6,954900.0],["2002-09-19",24.2,24.4,23.47,23.82,1035000.0],["2002-09-20",23.9,24.6,23.9,24.6,840200.0],["2002-09-23",24.2,24.4,23.93,24.33,867500.0],["2002-09-24",24.1,25.18,24.1,24.67,1066200.0],["2002-09-25",24.93,26.06,24.78,25.96,796200.0],["2002-09-26",26.01,26.18,25.35,25.75,635400.0],["2002-09-27",25.76,25.76,24.45,24.61,1212900.0],["2002-09-30",24.25,24.49,23.67,24.25,1211800.0],["2002-10-01",24.25,25.52,24.0,25.32,823000.0],["2002-10-02",25.25,25.6,24.64,24.7,622500.0],["2002-10-03",24.85,25.09,24.25,24.31,694300.0],["2002-10-04",24.65,24.65,23.45,23.73,609300.0],["2002-10-07",23.95,24.38,23.48,23.79,486800.0],["2002-10-08",23.91,25.51,23.91,25.27,1166600.0],["2002-10-09",24.75,25.89,24.55,25.63,1498200.0],["2002-10-10",25.63,26.81,25.36,26.12,1123300.0],["2002-10-11",26.5,27.07,26.33,26.61,962200.0],["2002-10-14",26.3,27.7,26.3,27.45,1241000.0],["2002-10-15",28.25,28.47,26.5,26.9,2266300.0],["2002-10-16",26.25,27.65,26.25,27.65,1251300.0],["2002-10-17",28.5,28.5,26.59,27.07,1262300.0],["2002-10-18",27.0,27.02,26.2,26.75,1113400.0],["2002-10-21",26.75,27.9,26.59,27.9,1286600.0],["2002-10-22",25.35,25.41,22.5,23.61,4510400.0],["2002-10-23",23.61,24.35,23.6,24.2,1439100.0],["2002-10-24",24.35,24.37,23.48,23.55,1548800.0],["2002-10-25",23.55,24.9,23.3,24.81,1251900.0],["2002-10-28",25.38,25.38,24.44,24.53,880700.0],["2002-10-29",24.28,24.61,24.08,24.5,912800.0],["2002-10-30",24.6,25.31,24.58,25.3,766000.0],["2002-10-31",25.25,25.75,25.0,25.18,783800.0],["2002-11-01",25.18,26.07,24.92,26.02,735900.0],["2002-11-04",26.2,26.89,25.89,26.0,906100.0],["2002-11-05",26.0,26.28,25.57,26.2,723400.0],["2002-11-06",26.33,26.65,26.0,26.54,775500.0],["2002-11-07",26.5,26.9,26.1,26.19,1046100.0],["2002-11-08",26.3,26.71,25.53,25.8,644700.0],["2002-11-11",25.55,25.67,24.98,25.07,584900.0],["2002-11-12",25.07,26.2,25.07,25.69,499400.0],["2002-11-13",25.59,26.1,25.12,25.92,492800.0],["2002-11-14",26.0,26.5,26.0,26.5,1020900.0],["2002-11-15",26.5,26.85,25.9,26.35,599200.0],["2002-11-18",26.25,26.61,25.61,25.95,685500.0],["2002-11-19",25.96,27.23,25.95,26.86,924100.0],["2002-11-20",26.9,27.51,26.8,27.08,1005100.0],["2002-11-21",27.08,27.79,26.7,27.7,1033300.0],["2002-11-22",27.7,28.0,27.25,27.25,896400.0],["2002-11-25",27.15,27.6,26.52,26.89,1123000.0],["2002-11-26",26.89,26.89,25.89,25.89,799500.0],["2002-11-27",26.0,26.73,26.0,26.48,649000.0],["2002-11-29",26.6,27.11,26.5,26.8,304300.0],["2002-12-02",27.3,27.49,26.35,26.64,394000.0],["2002-12-03",26.64,26.65,25.5,25.56,651700.0],["2002-12-04",25.5,25.66,24.83,25.61,695900.0],["2002-12-05",25.61,25.9,25.19,25.49,395300.0],["2002-12-06",25.19,25.7,25.12,25.37,430300.0],["2002-12-09",24.31,25.24,24.31,24.44,742300.0],["2002-12-10",24.5,24.85,23.55,24.04,1030300.0],["2002-12-11",24.05,24.5,23.85,24.42,1389400.0],["2002-12-12",24.4,24.78,24.25,24.54,485200.0],["2002-12-13",20.0,20.42,19.35,20.15,7554500.0],["2002-12-16",20.15,21.05,19.95,20.96,2388700.0],["2002-12-17",20.75,21.2,20.67,20.95,1377300.0],["2002-12-18",20.75,21.1,20.03,20.97,1341500.0],["2002-12-19",20.78,21.1,20.3,20.59,1955200.0],["2002-12-20",20.59,20.97,20.54,20.8,973500.0],["2002-12-23",20.5,20.96,20.5,20.82,649700.0],["2002-12-24",20.75,20.99,20.55,20.69,247500.0],["2002-12-26",20.8,21.18,20.73,20.99,751500.0],["2002-12-27",20.9,21.15,20.75,20.75,711000.0],["2002-12-30",20.45,21.43,20.28,21.39,2546900.0],["2002-12-31",21.39,22.1,21.3,21.78,1207100.0],["2003-01-02",22.0,22.03,21.6,22.02,1122200.0],["2003-01-03",21.77,21.95,21.07,21.68,1173000.0],["2003-01-06",21.95,22.46,21.92,21.92,617300.0],["2003-01-07",21.89,22.05,21.17,21.29,1220000.0],["2003-01-08",21.29,21.68,20.85,20.91,702800.0],["2003-01-09",21.16,21.69,20.8,21.01,990900.0],["2003-01-10",20.82,21.43,20.7,21.0,869200.0],["2003-01-13",21.3,21.35,20.85,21.06,770900.0],["2003-01-14",21.15,21.66,21.15,21.3,386100.0],["2003-01-15",21.4,21.55,20.23,21.27,1159400.0],["2003-01-16",21.75,22.0,21.25,21.5,1073000.0],["2003-01-17",21.42,21.43,20.94,21.06,807400.0],["2003-01-21",21.2,21.55,20.66,20.81,436600.0],["2003-01-22",20.82,21.1,20.4,20.51,559700.0],["2003-01-23",20.62,21.12,20.55,20.97,492300.0],["2003-01-24",20.72,20.74,20.05,20.35,757400.0],["2003-01-27",20.17,20.33,20.05,20.1,1045400.0],["2003-01-28",20.6,22.23,20.6,22.17,1722100.0],["2003-01-29",22.5,22.69,21.74,22.49,2581600.0],["2003-01-30",22.85,23.08,22.3,22.61,1561900.0],["2003-01-31",22.61,23.34,22.46,23.05,1240800.0],["2003-02-03",23.25,23.46,23.0,23.24,820900.0],["2003-02-04",23.25,23.25,22.3,22.83,1060300.0],["2003-02-05",22.83,23.33,22.78,23.0,797700.0],["2003-02-06",22.7,22.91,22.64,22.8,611600.0],["2003-02-07",23.1,23.19,22.59,22.59,593300.0],["2003-02-10",22.59,23.08,22.59,23.04,415000.0],["2003-02-11",23.04,23.23,22.76,22.77,512000.0],["2003-02-12",22.77,23.0,22.59,22.73,710800.0],["2003-02-13",22.73,22.9,22.22,22.61,792400.0],["2003-02-14",22.61,23.21,22.57,23.21,542600.0],["2003-02-18",23.21,23.55,23.21,23.55,553300.0],["2003-02-19",23.55,23.58,22.97,23.33,585600.0],["2003-02-20",23.34,23.35,22.6,22.92,824800.0],["2003-02-21",22.99,23.29,22.96,23.13,953500.0],["2003-02-24",23.15,23.48,22.94,23.19,900800.0],["2003-02-25",23.0,23.65,22.86,23.57,619500.0],["2003-02-26",23.58,24.02,23.42,23.69,637500.0],["2003-02-27",24.05,24.5,24.04,24.39,604000.0],["2003-02-28",23.95,23.96,23.17,23.17,1367400.0],["2003-03-03",23.17,23.39,22.75,22.87,795200.0],["2003-03-04",22.99,23.15,22.55,22.56,522800.0],["2003-03-05",22.6,23.11,22.54,22.96,436900.0],["2003-03-06",22.9,22.95,22.5,22.75,448500.0],["2003-03-07",22.25,22.93,22.21,22.87,1100900.0],["2003-03-10",22.87,22.87,22.17,22.24,622200.0],["2003-03-11",22.24,22.6,21.84,21.85,788900.0],["2003-03-12",21.79,21.79,19.79,20.9,2934400.0],["2003-03-13",21.65,21.95,21.21,21.62,1539800.0],["2003-03-14",21.62,21.7,21.2,21.37,807900.0],["2003-03-17",21.37,22.24,21.33,22.24,1127100.0],["2003-03-18",22.35,22.35,21.91,22.0,1193900.0],["2003-03-19",22.01,22.01,20.1,21.32,2013200.0],["2003-03-20",21.36,21.62,21.3,21.5,1188100.0],["2003-03-21",21.62,21.94,21.0,21.44,1181400.0],["2003-03-24",21.39,21.39,20.85,20.95,1156300.0],["2003-03-25",21.02,21.34,20.94,21.15,1062900.0],["2003-03-26",21.19,21.36,21.08,21.27,758200.0],["2003-03-27",21.08,21.5,20.96,21.2,830700.0],["2003-03-28",21.11,21.45,21.0,21.25,799800.0],["2003-03-31",21.25,21.45,21.03,21.16,865100.0],["2003-04-01",21.25,21.3,20.92,21.05,1138400.0],["2003-04-02",21.3,21.6,21.05,21.46,532800.0],["2003-04-03",21.44,22.0,21.2,21.8,1061200.0],["2003-04-04",21.5,21.55,20.8,21.01,2233400.0],["2003-04-07",21.15,21.51,20.8,20.93,904900.0],["2003-04-08",20.88,21.1,20.73,20.82,545100.0],["2003-04-09",20.83,21.12,20.38,20.48,405900.0],["2003-04-10",20.65,20.73,20.35,20.7,285100.0],["2003-04-11",20.82,20.95,20.29,20.42,403800.0],["2003-04-14",20.6,20.61,20.35,20.49,438100.0],["2003-04-15",20.5,20.97,20.3,20.83,408400.0],["2003-04-16",20.88,20.94,20.26,20.38,897000.0],["2003-04-17",20.45,21.0,20.42,20.88,417200.0],["2003-04-21",20.88,21.25,20.81,21.15,717400.0],["2003-04-22",21.3,23.36,21.2,23.3,1956500.0],["2003-04-23",23.37,23.42,22.89,23.08,953500.0],["2003-04-24",23.08,23.43,22.91,23.22,669900.0],["2003-04-25",22.95,23.1,22.6,22.82,491400.0],["2003-04-28",22.9,23.6,22.8,23.52,1043900.0],["2003-04-29",23.4,23.95,23.4,23.88,858700.0],["2003-04-30",23.55,24.1,23.4,24.01,1301100.0],["2003-05-01",23.65,23.7,23.33,23.56,793000.0],["2003-05-02",23.56,24.9,23.48,24.7,823200.0],["2003-05-05",24.9,24.9,24.36,24.78,924700.0],["2003-05-06",24.63,25.1,24.38,24.65,1055000.0],["2003-05-07",24.65,24.99,24.47,24.61,788500.0],["2003-05-08",24.36,24.93,24.27,24.49,742900.0],["2003-05-09",24.65,25.26,24.42,25.25,1209500.0],["2003-05-12",25.0,25.75,24.97,25.68,739800.0],["2003-05-13",25.61,25.84,25.4,25.47,725500.0],["2003-05-14",25.65,25.99,25.5,25.92,924600.0],["2003-05-15",26.15,26.8,26.12,26.7,1593500.0],["2003-05-16",26.45,26.95,26.11,26.9,1048900.0],["2003-05-19",26.9,26.9,26.16,26.19,983100.0],["2003-05-20",26.85,27.18,26.67,26.8,1156500.0],["2003-05-21",26.7,26.7,26.08,26.41,986000.0],["2003-05-22",26.6,27.4,26.5,27.2,913000.0],["2003-05-23",27.05,27.69,26.99,27.4,837300.0],["2003-05-27",27.2,27.52,27.05,27.49,727400.0],["2003-05-28",27.45,27.51,27.17,27.45,680600.0],["2003-05-29",27.45,27.55,26.98,27.08,906100.0],["2003-05-30",27.45,28.36,27.3,28.36,1550600.0],["2003-06-02",29.07,29.07,28.25,28.32,1202000.0],["2003-06-03",28.3,28.72,28.27,28.72,984900.0],["2003-06-04",28.45,28.94,28.29,28.94,1037000.0],["2003-06-05",28.84,29.6,28.45,29.6,1095900.0],["2003-06-06",31.0,31.05,29.25,29.65,1373200.0],["2003-06-09",29.6,29.6,28.66,28.78,708000.0],["2003-06-10",28.91,28.91,28.35,28.71,654700.0],["2003-06-11",28.87,29.1,28.48,29.0,800300.0],["2003-06-12",29.1,29.6,28.69,28.98,704900.0],["2003-06-13",28.9,28.97,28.3,28.71,354100.0],["2003-06-16",28.91,29.41,28.75,29.34,583000.0],["2003-06-17",29.65,29.71,29.11,29.64,575100.0],["2003-06-18",29.65,29.98,29.25,29.85,672300.0],["2003-06-19",29.89,30.07,29.1,29.4,770700.0],["2003-06-20",29.41,29.44,28.56,28.75,2041800.0],["2003-06-23",28.78,28.79,28.17,28.4,483000.0],["2003-06-24",28.4,28.69,27.87,28.25,1266300.0],["2003-06-25",28.35,29.22,28.28,28.6,704900.0],["2003-06-26",28.55,29.15,28.5,29.0,690300.0],["2003-06-27",29.01,29.01,28.33,28.51,553200.0],["2003-06-30",29.01,29.45,28.96,29.13,712200.0],["2003-07-01",28.93,28.93,28.48,28.73,728600.0],["2003-07-02",28.73,28.87,28.55,28.82,885200.0],["2003-07-03",28.72,29.12,28.42,28.82,256300.0],["2003-07-07",29.05,29.26,28.93,29.0,482700.0],["2003-07-08",28.9,29.4,28.8,29.33,655800.0],["2003-07-09",29.25,29.72,29.0,29.38,499100.0],["2003-07-10",29.31,29.4,28.94,29.25,792400.0],["2003-07-11",29.24,29.6,29.15,29.44,448400.0],["2003-07-14",29.6,30.05,29.6,29.85,1137300.0],["2003-07-15",30.25,30.45,29.72,29.87,415800.0],["2003-07-16",30.0,30.06,29.27,29.35,519100.0],["2003-07-17",29.36,29.36,28.8,28.93,480500.0],["2003-07-18",29.15,29.19,28.65,28.9,668300.0],["2003-07-21",28.92,28.92,28.12,28.64,833500.0],["2003-07-22",28.8,29.15,28.05,28.43,1507700.0],["2003-07-23",28.43,28.65,28.3,28.39,741600.0],["2003-07-24",29.75,30.7,29.35,29.78,2184100.0],["2003-07-25",30.1,31.24,30.08,30.85,1372800.0],["2003-07-28",30.85,30.88,30.15,30.73,1372400.0],["2003-07-29",30.93,31.3,30.4,30.85,1475000.0],["2003-07-30",30.95,31.0,30.57,30.8,1053600.0],["2003-07-31",31.0,32.35,31.0,31.71,1407900.0],["2003-08-01",31.47,31.8,31.23,31.58,716800.0],["2003-08-04",31.83,32.11,31.2,31.66,1045200.0],["2003-08-05",31.4,31.45,31.05,31.16,974700.0],["2003-08-06",30.78,30.85,30.27,30.4,1174800.0],["2003-08-07",30.41,30.52,30.03,30.3,926000.0],["2003-08-08",30.4,30.5,30.06,30.37,400100.0],["2003-08-11",30.6,31.25,30.55,31.0,672400.0],["2003-08-12",31.1,31.45,30.95,31.43,476100.0],["2003-08-13",31.38,31.52,31.29,31.34,793300.0],["2003-08-14",31.34,31.34,31.01,31.16,962000.0],["2003-08-15",31.35,31.35,30.8,30.9,440400.0],["2003-08-18",31.15,31.21,30.41,30.49,3289800.0],["2003-08-19",30.49,30.59,29.85,30.35,2179300.0],["2003-08-20",30.32,30.8,30.03,30.17,1057700.0],["2003-08-21",30.2,30.79,30.2,30.7,888200.0],["2003-08-22",30.86,31.01,30.07,30.09,666200.0],["2003-08-25",30.17,30.24,29.95,30.12,637000.0],["2003-08-26",30.0,30.0,29.5,29.89,691200.0],["2003-08-27",29.84,30.0,29.78,29.97,575700.0],["2003-08-28",29.97,30.3,29.85,30.2,848600.0],["2003-08-29",30.1,30.75,30.08,30.5,783100.0],["2003-09-02",30.51,30.71,30.25,30.71,660700.0],["2003-09-03",30.5,30.5,29.73,30.08,1229200.0],["2003-09-04",30.15,30.55,30.0,30.45,1210700.0],["2003-09-05",30.34,30.34,29.7,29.98,553600.0],["2003-09-08",29.98,30.26,29.86,30.22,804600.0],["2003-09-09",30.4,30.65,30.24,30.48,715100.0],["2003-09-10",30.23,30.25,29.68,29.75,1399600.0],["2003-09-11",29.82,30.12,29.75,29.98,803900.0],["2003-09-12",29.9,30.17,29.74,30.0,717100.0],["2003-09-15",30.07,30.13,29.79,29.8,318600.0],["2003-09-16",29.9,30.05,29.8,29.9,500800.0],["2003-09-17",29.8,29.91,29.45,29.61,613900.0],["2003-09-18",29.8,29.85,29.34,29.5,1352600.0],["2003-09-19",30.36,30.36,28.97,29.21,1209000.0],["2003-09-22",28.9,28.95,28.3,28.35,995300.0],["2003-09-23",28.55,28.65,28.25,28.41,728000.0],["2003-09-24",28.42,28.47,27.82,27.94,802100.0],["2003-09-25",27.94,28.3,27.94,28.05,962200.0],["2003-09-26",27.9,27.92,26.33,26.75,1180300.0],["2003-09-29",27.05,27.49,26.58,27.02,1205800.0],["2003-09-30",27.0,27.44,26.65,27.43,1179200.0],["2003-10-01",27.75,28.47,27.68,28.4,1039700.0],["2003-10-02",28.16,28.74,28.0,28.64,591300.0],["2003-10-03",29.14,29.38,28.7,28.78,593900.0],["2003-10-06",28.78,29.28,28.78,29.06,817600.0],["2003-10-07",28.9,29.41,28.8,29.34,593800.0],["2003-10-08",29.39,29.65,29.14,29.15,932500.0],["2003-10-09",29.15,29.76,29.15,29.59,661500.0],["2003-10-10",29.57,30.0,29.53,29.88,686400.0],["2003-10-13",30.0,30.22,29.76,29.99,276900.0],["2003-10-14",29.85,29.85,29.34,29.51,741500.0],["2003-10-15",29.65,29.81,29.27,29.34,568900.0],["2003-10-16",29.33,29.41,28.81,29.3,707900.0],["2003-10-17",29.45,29.45,28.42,28.48,586100.0],["2003-10-20",28.48,28.48,27.68,28.14,1221800.0],["2003-10-21",28.14,28.64,27.7,28.33,737000.0],["2003-10-22",27.7,28.25,27.5,28.25,1294300.0],["2003-10-23",28.25,29.61,28.03,29.38,1633600.0],["2003-10-24",29.39,30.0,28.96,29.84,1063400.0],["2003-10-27",29.84,29.84,29.46,29.7,849300.0],["2003-10-28",29.73,30.57,29.69,30.57,819300.0],["2003-10-29",30.72,31.33,30.55,31.15,951700.0],["2003-10-30",31.25,31.62,30.62,31.3,1086600.0],["2003-10-31",31.5,31.7,31.13,31.43,661200.0],["2003-11-03",31.4,31.57,31.21,31.48,932400.0],["2003-11-04",31.4,31.62,31.14,31.42,720600.0],["2003-11-05",31.43,31.5,30.6,30.8,947300.0],["2003-11-06",30.8,31.27,30.54,31.15,1193000.0],["2003-11-07",31.2,31.32,31.05,31.12,457000.0],["2003-11-10",31.12,31.14,30.35,30.53,570300.0],["2003-11-11",30.5,30.51,29.98,30.42,567900.0],["2003-11-12",30.42,31.0,30.42,30.93,509700.0],["2003-11-13",30.9,31.1,30.8,31.0,532000.0],["2003-11-14",31.01,31.16,30.64,30.64,588000.0],["2003-11-17",30.6,30.6,30.17,30.37,635100.0],["2003-11-18",30.5,30.5,30.19,30.28,644200.0],["2003-11-19",30.25,30.6,30.19,30.58,514200.0],["2003-11-20",30.5,30.52,29.86,29.95,784200.0],["2003-11-21",30.0,30.24,29.96,30.15,695000.0],["2003-11-24",30.25,31.24,30.25,31.2,662300.0],["2003-11-25",31.2,31.4,31.02,31.19,526300.0],["2003-11-26",31.34,31.97,31.34,31.5,774400.0],["2003-11-28",31.5,32.12,31.49,31.98,315400.0],["2003-12-01",32.0,32.85,32.0,32.85,696500.0],["2003-12-02",32.98,33.0,32.76,32.77,602800.0],["2003-12-03",32.77,33.0,32.45,32.45,587000.0],["2003-12-04",32.46,32.98,32.32,32.64,493600.0],["2003-12-05",32.55,32.55,32.0,32.08,425500.0],["2003-12-08",32.05,32.27,31.97,32.08,304800.0],["2003-12-09",32.25,32.45,32.02,32.41,651900.0],["2003-12-10",32.41,32.47,32.05,32.12,585700.0],["2003-12-11",32.12,33.26,32.12,33.2,695000.0],["2003-12-12",33.0,33.0,32.41,32.78,1024600.0],["2003-12-15",33.1,33.37,33.0,33.0,717700.0],["2003-12-16",33.03,33.03,32.21,32.38,624300.0],["2003-12-17",32.38,32.43,31.79,31.87,779000.0],["2003-12-18",31.87,32.38,31.72,31.97,1142100.0],["2003-12-19",32.22,32.65,31.23,31.49,1201600.0],["2003-12-22",31.49,32.02,31.49,31.82,379000.0],["2003-12-23",31.95,32.15,31.86,32.0,544800.0],["2003-12-24",32.0,32.15,31.77,32.02,224100.0],["2003-12-26",32.12,32.55,32.12,32.49,112300.0],["2003-12-29",32.78,33.18,32.12,33.11,550800.0],["2003-12-30",32.81,33.25,32.76,33.07,453500.0],["2003-12-31",33.25,33.42,32.76,33.16,488700.0],["2004-01-02",33.16,33.54,33.1,33.12,407800.0],["2004-01-05",33.16,33.68,33.13,33.68,523100.0],["2004-01-06",33.68,33.68,33.41,33.61,475400.0],["2004-01-07",33.61,33.92,33.26,33.83,399500.0],["2004-01-08",33.9,34.0,33.64,33.95,276400.0],["2004-01-09",33.95,34.06,33.69,33.89,267100.0],["2004-01-12",33.9,33.97,33.43,33.95,518200.0],["2004-01-13",34.0,34.52,33.96,34.44,542900.0],["2004-01-14",34.62,36.36,34.6,35.9,1073200.0],["2004-01-15",35.88,36.19,35.72,36.0,640200.0],["2004-01-16",36.25,37.23,36.25,37.21,703900.0],["2004-01-20",37.22,37.36,36.94,37.35,733300.0],["2004-01-21",37.48,37.53,36.77,37.49,488800.0],["2004-01-22",37.49,38.14,37.12,37.52,503200.0],["2004-01-23",37.62,37.76,36.8,37.13,384200.0],["2004-01-26",37.0,37.44,36.74,37.39,476600.0],["2004-01-27",37.6,38.9,37.53,38.86,1506300.0],["2004-01-28",38.95,39.9,38.58,38.71,1776800.0],["2004-01-29",38.5,38.95,37.23,38.83,1372300.0],["2004-01-30",38.0,38.0,37.2,37.91,2650400.0],["2004-02-02",37.7,38.05,37.24,38.05,1565000.0],["2004-02-03",37.9,38.13,37.9,38.08,1182600.0],["2004-02-04",38.0,38.79,37.92,38.15,916000.0],["2004-02-05",38.25,38.6,38.1,38.3,917900.0],["2004-02-06",38.55,38.69,38.35,38.47,887500.0],["2004-02-09",38.35,38.5,38.16,38.25,1555800.0],["2004-02-10",38.15,38.2,37.83,38.04,545700.0],["2004-02-11",37.78,38.03,37.2,37.93,1039900.0],["2004-02-12",37.83,38.15,37.64,37.91,692200.0],["2004-02-13",38.01,38.18,37.8,38.13,548900.0],["2004-02-17",38.33,38.48,38.14,38.33,403400.0],["2004-02-18",38.15,38.4,37.96,38.06,408300.0],["2004-02-19",38.16,38.36,37.24,37.3,379800.0],["2004-02-20",37.3,37.77,37.0,37.53,448100.0],["2004-02-23",37.64,37.67,36.68,36.82,487500.0],["2004-02-24",36.7,36.71,36.27,36.4,689900.0],["2004-02-25",36.2,36.61,36.01,36.52,644700.0],["2004-02-26",36.4,36.45,36.11,36.26,653800.0],["2004-02-27",36.46,37.23,36.46,36.94,843800.0],["2004-03-01",37.19,37.84,37.0,37.77,608000.0],["2004-03-02",37.62,37.93,37.5,37.55,485900.0],["2004-03-03",37.45,38.0,37.14,37.91,593600.0],["2004-03-04",37.78,38.44,37.6,38.14,879300.0],["2004-03-05",38.14,38.99,38.0,38.89,700300.0],["2004-03-08",38.89,39.1,38.3,38.34,434600.0],["2004-03-09",38.33,38.4,37.09,37.29,551900.0],["2004-03-10",37.45,37.65,37.04,37.17,709700.0],["2004-03-11",36.7,37.26,36.39,36.41,690300.0],["2004-03-12",36.41,37.37,36.41,37.36,408900.0],["2004-03-15",37.37,37.43,36.86,37.23,1018100.0],["2004-03-16",37.68,38.09,37.11,37.9,777000.0],["2004-03-17",37.9,38.72,37.9,38.6,539700.0],["2004-03-18",39.95,40.3,38.94,39.2,1605000.0],["2004-03-19",39.21,39.35,38.8,38.86,408200.0],["2004-03-22",38.61,38.9,38.01,38.9,618500.0],["2004-03-23",39.25,39.56,38.63,38.66,665300.0],["2004-03-24",38.75,39.28,38.56,39.1,560600.0],["2004-03-25",39.2,39.45,39.1,39.21,599600.0],["2004-03-26",39.23,39.25,39.02,39.15,561700.0],["2004-03-29",39.22,39.69,39.22,39.5,989900.0],["2004-03-30",39.72,40.73,39.61,40.69,818300.0],["2004-03-31",40.7,41.1,40.26,40.84,736500.0],["2004-04-01",41.05,41.19,40.77,40.77,844100.0],["2004-04-02",41.2,41.5,40.99,41.47,930100.0],["2004-04-05",41.6,41.65,40.88,41.0,881300.0],["2004-04-06",41.0,41.09,40.6,40.76,1070400.0],["2004-04-07",40.82,41.15,40.6,40.8,710500.0],["2004-04-08",40.9,41.39,40.57,40.85,794500.0],["2004-04-12",40.9,41.57,40.89,41.15,387700.0],["2004-04-13",41.15,41.17,39.88,40.04,610000.0],["2004-04-14",39.85,40.24,39.7,40.06,731400.0],["2004-04-15",40.22,40.3,39.68,39.94,567300.0],["2004-04-16",40.09,40.49,39.81,40.0,538300.0],["2004-04-19",40.04,40.18,39.85,39.98,764400.0],["2004-04-20",40.08,40.35,39.53,39.53,986500.0],["2004-04-21",39.63,40.0,39.45,39.91,754800.0],["2004-04-22",39.86,40.82,39.75,40.26,728900.0],["2004-04-23",40.36,40.36,39.54,39.7,528800.0],["2004-04-26",39.85,40.44,39.29,39.48,496500.0],["2004-04-27",39.5,40.07,39.16,39.28,437400.0],["2004-04-28",40.4,41.72,40.25,41.62,2647700.0],["2004-04-29",41.63,43.07,41.16,42.97,1375200.0],["2004-04-30",42.3,43.41,42.3,43.15,1268200.0],["2004-05-03",43.0,43.84,42.96,43.57,1207500.0],["2004-05-04",43.65,43.79,43.15,43.52,967900.0],["2004-05-05",43.52,43.7,43.4,43.48,1171900.0],["2004-05-06",43.43,43.44,42.5,42.9,565500.0],["2004-05-07",42.5,43.13,42.5,42.9,1149800.0],["2004-05-10",42.91,42.91,42.14,42.4,895600.0],["2004-05-11",42.4,42.95,42.4,42.95,563900.0],["2004-05-12",43.15,43.41,42.85,43.39,2037600.0],["2004-05-13",42.48,43.65,42.48,43.24,929400.0],["2004-05-14",43.35,44.18,43.26,43.97,1153000.0],["2004-05-17",43.98,44.27,43.5,44.12,1083600.0],["2004-05-18",44.32,44.68,44.25,44.62,1019800.0],["2004-05-19",45.0,46.12,44.99,45.29,2601200.0],["2004-05-20",45.4,45.81,45.35,45.63,1715000.0],["2004-05-21",45.75,46.05,45.6,45.8,687900.0],["2004-05-24",46.0,46.25,45.52,45.88,462500.0],["2004-05-25",45.88,46.13,45.59,46.01,968800.0],["2004-05-26",45.91,46.13,45.8,46.0,684400.0],["2004-05-27",46.0,46.13,45.86,46.05,831600.0],["2004-05-28",46.09,46.27,45.94,46.08,1006200.0],["2004-06-01",46.08,46.6,45.92,46.53,638700.0],["2004-06-02",46.95,47.0,46.4,46.4,669400.0],["2004-06-03",46.25,46.38,45.53,45.53,783900.0],["2004-06-04",45.6,45.94,45.41,45.5,591700.0],["2004-06-07",45.62,46.17,45.59,46.17,746900.0],["2004-06-08",46.15,46.16,45.45,45.5,1061100.0],["2004-06-09",45.5,45.5,44.7,44.7,736400.0],["2004-06-10",44.6,44.8,44.24,44.4,1024200.0],["2004-06-14",44.3,44.5,44.15,44.28,630700.0],["2004-06-15",44.5,44.89,44.13,44.22,811800.0],["2004-06-16",44.33,44.45,44.16,44.25,566600.0],["2004-06-17",44.05,44.44,43.78,44.28,942100.0],["2004-06-18",44.15,44.37,44.0,44.13,603000.0],["2004-06-21",44.25,44.35,44.01,44.1,467300.0],["2004-06-22",44.35,45.05,44.22,44.95,1113500.0],["2004-06-23",45.03,46.13,45.0,45.99,1184000.0],["2004-06-24",46.17,46.4,45.87,46.1,684100.0],["2004-06-25",46.25,46.69,45.95,46.25,539300.0],["2004-06-28",46.25,46.33,44.99,45.11,685700.0],["2004-06-29",44.85,46.1,44.85,46.09,602700.0],["2004-06-30",47.4,48.34,46.93,47.78,1413400.0],["2004-07-01",47.95,47.95,46.0,46.89,908000.0],["2004-07-02",47.15,47.15,46.61,46.7,576700.0],["2004-07-06",46.55,46.55,45.56,46.02,532900.0],["2004-07-07",46.0,47.61,46.0,47.5,1214000.0],["2004-07-08",47.2,47.41,46.94,46.97,688700.0],["2004-07-09",47.15,47.48,46.45,46.55,576000.0],["2004-07-12",46.65,46.67,45.99,46.34,311200.0],["2004-07-13",46.55,47.2,46.4,47.2,602800.0],["2004-07-14",47.2,49.8,47.18,48.88,2293500.0],["2004-07-15",48.95,49.1,48.65,48.66,783500.0],["2004-07-16",49.15,49.15,48.1,48.2,1003000.0],["2004-07-19",48.1,48.13,47.22,47.25,862200.0],["2004-07-20",47.38,47.75,47.05,47.62,878400.0],["2004-07-21",47.62,47.62,45.9,45.9,1559600.0],["2004-07-22",45.67,46.0,44.66,45.57,1928500.0],["2004-07-23",45.61,46.34,45.59,45.71,834700.0],["2004-07-26",45.92,45.92,43.21,43.5,2280200.0],["2004-07-27",37.75,43.05,37.75,42.6,6514000.0],["2004-07-28",42.5,42.8,41.37,42.25,1746800.0],["2004-07-29",42.29,43.28,42.14,43.26,1184000.0],["2004-07-30",43.31,44.15,43.31,43.88,1037000.0],["2004-08-02",43.25,43.72,42.82,43.35,965500.0],["2004-08-03",43.45,43.49,42.39,42.48,1197100.0],["2004-08-04",42.07,42.27,41.44,41.9,1193500.0],["2004-08-05",42.0,42.23,40.78,40.91,951600.0],["2004-08-06",40.25,40.55,39.68,39.78,1215700.0],["2004-08-09",39.6,40.21,39.6,39.8,470600.0],["2004-08-10",39.9,40.83,39.75,40.81,911100.0],["2004-08-11",40.31,40.7,39.77,40.6,758900.0],["2004-08-12",40.6,40.8,40.3,40.4,530500.0],["2004-08-13",40.44,40.6,40.11,40.46,778300.0],["2004-08-16",40.6,40.82,40.39,40.77,1016200.0],["2004-08-17",40.85,41.68,40.82,41.44,880200.0],["2004-08-18",41.09,42.38,41.04,42.3,823900.0],["2004-08-19",42.2,42.26,41.69,41.86,315800.0],["2004-08-20",41.89,43.08,41.89,42.95,622200.0],["2004-08-23",43.12,43.12,42.45,42.6,321000.0],["2004-08-24",42.75,43.21,42.28,42.95,710900.0],["2004-08-25",42.95,43.01,42.55,42.72,621500.0],["2004-08-26",42.72,42.72,42.15,42.39,653900.0],["2004-08-27",42.4,43.5,42.39,43.31,608300.0],["2004-08-30",43.34,43.34,42.51,42.7,426000.0],["2004-08-31",42.7,43.31,42.65,43.31,502500.0],["2004-09-01",43.15,43.9,43.03,43.71,482500.0],["2004-09-02",43.88,44.32,43.59,44.22,230100.0],["2004-09-03",44.21,44.27,43.74,44.15,324000.0],["2004-09-07",44.7,44.7,44.18,44.52,639500.0],["2004-09-08",44.85,45.07,44.33,44.56,669200.0],["2004-09-09",44.7,44.87,44.19,44.64,559200.0],["2004-09-10",44.8,45.06,44.58,44.9,558100.0],["2004-09-13",44.86,45.41,44.73,45.0,599700.0],["2004-09-14",45.0,45.35,44.8,45.27,616800.0],["2004-09-15",45.27,45.27,44.4,44.56,571000.0],["2004-09-16",44.64,44.99,44.64,44.95,510400.0],["2004-09-17",45.1,45.89,45.05,45.86,684900.0],["2004-09-20",45.86,46.25,45.5,45.77,403500.0],["2004-09-21",45.77,45.89,45.41,45.79,258200.0],["2004-09-22",45.79,45.83,45.14,45.15,299500.0],["2004-09-23",45.16,45.48,44.79,45.0,462900.0],["2004-09-24",44.98,44.99,44.39,44.86,512900.0],["2004-09-27",45.0,45.19,43.98,43.99,400600.0],["2004-09-28",43.99,43.99,42.75,43.32,1227400.0],["2004-09-29",43.33,43.47,42.95,43.47,561200.0],["2004-09-30",43.52,44.59,43.52,44.1,1213800.0],["2004-10-01",44.5,44.73,44.2,44.53,446000.0],["2004-10-04",44.98,45.25,44.85,44.97,754200.0],["2004-10-05",45.07,45.07,44.22,44.33,453000.0],["2004-10-06",44.3,44.58,44.13,44.58,257300.0],["2004-10-07",44.58,44.58,43.25,43.41,670100.0],["2004-10-08",43.45,43.64,42.77,42.99,712500.0],["2004-10-11",43.1,43.42,42.68,42.74,509800.0],["2004-10-12",42.25,42.44,41.98,42.32,446400.0],["2004-10-13",42.3,42.59,41.65,41.78,496500.0],["2004-10-14",41.75,42.37,41.6,42.11,393700.0],["2004-10-15",42.35,42.65,42.05,42.31,289700.0],["2004-10-18",42.31,42.92,42.16,42.8,355300.0],["2004-10-19",42.9,43.2,42.13,42.15,371200.0],["2004-10-20",42.15,42.15,40.38,41.2,882700.0],["2004-10-21",41.45,41.5,40.75,41.06,502800.0],["2004-10-22",41.2,41.2,40.68,40.75,406200.0],["2004-10-25",40.2,40.49,40.03,40.09,710100.0],["2004-10-26",40.2,40.55,38.92,39.19,1459800.0],["2004-10-27",39.5,40.38,38.66,40.32,1997300.0],["2004-10-28",39.5,40.58,39.5,40.03,669200.0],["2004-10-29",40.03,41.5,40.0,41.29,964600.0],["2004-11-01",41.2,41.6,40.9,41.48,768000.0],["2004-11-02",41.5,43.1,41.49,42.05,1284300.0],["2004-11-03",42.7,43.65,42.65,43.35,927900.0],["2004-11-04",43.35,43.71,43.14,43.66,951300.0],["2004-11-05",43.9,44.31,43.77,44.11,967700.0],["2004-11-08",44.14,44.55,44.05,44.17,423500.0],["2004-11-09",44.1,44.75,44.1,44.49,450600.0],["2004-11-10",44.15,44.74,43.84,44.48,428100.0],["2004-11-11",44.5,45.41,44.5,45.28,304600.0],["2004-11-12",45.5,45.63,44.72,45.63,569000.0],["2004-11-15",46.05,46.61,45.9,46.5,807000.0],["2004-11-16",46.3,46.31,45.71,45.85,661200.0],["2004-11-17",45.99,46.6,45.79,46.01,721500.0],["2004-11-18",46.04,46.09,45.6,46.0,817200.0],["2004-11-19",46.2,46.2,45.55,45.94,1168700.0],["2004-11-22",45.65,46.48,45.22,46.41,768900.0],["2004-11-23",46.42,46.93,46.02,46.4,566900.0],["2004-11-24",46.55,47.38,46.55,47.2,479900.0],["2004-11-26",46.9,47.47,46.9,47.15,102700.0],["2004-11-29",47.33,47.56,46.65,47.21,337000.0],["2004-11-30",47.15,47.32,46.66,46.66,501000.0],["2004-12-01",46.55,47.5,46.36,47.5,634300.0],["2004-12-02",47.4,48.1,47.2,47.6,558400.0],["2004-12-03",47.5,47.6,47.17,47.4,399300.0],["2004-12-06",47.45,47.8,47.25,47.6,512300.0],["2004-12-07",47.65,47.7,46.95,46.98,523900.0],["2004-12-08",46.97,47.53,46.83,47.12,462000.0],["2004-12-09",47.64,47.64,46.42,47.29,554400.0],["2004-12-10",47.0,47.35,46.9,47.15,346500.0],["2004-12-13",47.19,47.45,46.86,47.05,485500.0],["2004-12-14",46.9,47.25,46.76,47.17,431000.0],["2004-12-15",47.2,47.35,46.75,47.06,252200.0],["2004-12-16",46.95,47.05,46.64,46.85,345900.0],["2004-12-17",46.85,47.1,46.72,46.9,682700.0],["2004-12-20",47.15,47.19,46.33,46.43,423200.0],["2004-12-21",46.82,47.0,46.07,46.37,534500.0],["2004-12-22",46.5,46.55,46.17,46.33,355100.0],["2004-12-23",46.51,46.54,45.79,45.94,639000.0],["2004-12-27",45.88,46.19,45.47,45.82,563600.0],["2004-12-28",45.89,47.08,45.89,46.95,593700.0],["2004-12-29",46.95,47.24,46.7,46.98,488600.0],["2004-12-30",47.1,47.45,46.86,47.18,325400.0],["2004-12-31",47.24,47.47,46.72,46.79,222200.0],["2005-01-03",47.05,47.09,45.58,45.77,650200.0],["2005-01-04",45.92,46.15,44.75,45.0,949600.0],["2005-01-05",45.0,45.45,44.87,45.33,643100.0],["2005-01-06",45.4,45.79,45.27,45.7,938500.0],["2005-01-07",45.84,46.36,45.58,45.67,492800.0],["2005-01-10",45.6,46.26,45.4,46.1,766100.0],["2005-01-11",46.1,47.28,45.81,47.16,1018600.0],["2005-01-12",47.2,48.57,47.2,48.5,1328000.0],["2005-01-13",48.42,49.0,48.37,48.5,992300.0],["2005-01-14",48.75,48.95,48.4,48.66,596300.0],["2005-01-18",48.28,48.37,47.8,48.18,670300.0],["2005-01-19",47.95,48.09,47.24,47.45,758300.0],["2005-01-20",47.45,47.9,47.19,47.82,680700.0],["2005-01-21",47.61,47.86,47.37,47.69,594400.0],["2005-01-24",47.85,47.9,47.4,47.5,476500.0],["2005-01-25",47.7,47.75,47.06,47.06,413100.0],["2005-01-26",47.25,47.85,47.09,47.63,594700.0],["2005-01-27",48.13,49.95,47.8,48.75,1423800.0],["2005-01-28",48.81,49.47,48.28,48.36,802900.0],["2005-01-31",48.46,49.54,48.36,49.08,838100.0],["2005-02-01",48.9,49.72,48.75,49.71,924000.0],["2005-02-02",49.68,50.25,49.57,50.2,1180500.0],["2005-02-03",50.0,50.16,49.16,49.65,1038600.0],["2005-02-04",49.55,50.57,49.55,50.57,797700.0],["2005-02-07",50.5,50.72,50.3,50.6,633600.0],["2005-02-08",50.5,51.22,50.46,51.11,686100.0],["2005-02-09",51.11,51.57,50.0,50.0,742200.0],["2005-02-10",50.15,50.25,49.21,49.5,697700.0],["2005-02-11",49.21,50.33,48.84,50.13,667500.0],["2005-02-14",50.13,50.3,49.46,49.71,521200.0],["2005-02-15",49.65,50.33,49.5,49.91,433800.0],["2005-02-16",49.52,49.71,49.07,49.24,695500.0],["2005-02-17",49.35,49.41,48.82,48.83,639900.0],["2005-02-18",48.89,49.14,48.59,48.6,357600.0],["2005-02-22",48.5,49.08,48.03,48.03,509800.0],["2005-02-23",48.22,48.47,48.0,48.31,531300.0],["2005-02-24",48.1,49.14,48.07,48.98,583200.0],["2005-02-25",49.05,49.4,48.8,49.4,480400.0],["2005-02-28",49.4,49.44,48.5,48.85,654700.0],["2005-03-01",49.03,49.4,48.46,48.5,897700.0],["2005-03-02",48.5,49.04,48.14,48.88,668400.0],["2005-03-03",49.0,49.28,48.72,49.28,598300.0],["2005-03-04",49.4,49.91,49.01,49.91,1029800.0],["2005-03-07",49.91,50.24,49.54,50.07,607700.0],["2005-03-08",50.08,50.2,49.18,49.32,378000.0],["2005-03-09",49.25,49.34,48.3,48.6,559500.0],["2005-03-10",48.6,49.12,48.24,49.08,382700.0],["2005-03-11",49.19,49.5,48.37,48.51,554400.0],["2005-03-14",48.65,48.9,48.17,48.7,274200.0],["2005-03-15",49.07,49.1,47.65,47.85,445700.0],["2005-03-16",47.8,47.8,46.76,47.02,595300.0],["2005-03-17",47.25,47.31,46.7,46.83,415000.0],["2005-03-18",47.18,47.28,46.46,46.77,602400.0],["2005-03-21",46.85,47.0,46.33,46.78,292000.0],["2005-03-22",46.76,47.29,46.53,46.67,428900.0],["2005-03-23",46.67,47.12,46.53,46.99,360100.0],["2005-03-24",46.99,47.18,46.83,47.0,486400.0],["2005-03-28",47.05,47.15,46.7,46.9,421700.0],["2005-03-29",46.9,47.11,46.09,46.26,357900.0],["2005-03-30",36.55,37.51,35.51,36.74,9629400.0],["2005-03-31",37.4,37.74,35.54,35.79,4220500.0],["2005-04-01",35.95,36.3,35.65,35.84,1867400.0],["2005-04-04",35.87,35.9,35.2,35.5,1313900.0],["2005-04-05",35.35,36.06,35.18,35.7,1397800.0],["2005-04-06",35.85,36.42,35.8,36.15,1413100.0],["2005-04-07",36.24,36.66,36.14,36.66,664400.0],["2005-04-08",36.75,36.87,35.93,36.01,689300.0],["2005-04-11",35.95,36.28,35.45,35.79,869900.0],["2005-04-12",35.83,36.19,35.22,36.16,1003400.0],["2005-04-13",35.95,36.01,35.25,35.35,901100.0],["2005-04-14",35.25,35.26,33.99,34.43,2115100.0],["2005-04-15",34.51,35.15,34.5,34.65,1272500.0],["2005-04-18",34.57,34.8,34.32,34.59,1228200.0],["2005-04-19",34.7,34.95,34.54,34.87,544900.0],["2005-04-20",35.1,35.27,34.78,35.07,883900.0],["2005-04-21",35.17,36.13,35.0,36.01,1078900.0],["2005-04-22",36.02,36.69,35.71,36.69,1648300.0],["2005-04-25",36.45,36.9,36.45,36.75,972800.0],["2005-04-26",38.7,39.27,37.85,39.0,2134800.0],["2005-04-27",38.39,38.79,37.4,38.72,1920500.0],["2005-04-28",38.5,38.9,38.21,38.88,1256500.0],["2005-04-29",38.85,39.75,38.67,39.63,1284600.0],["2005-05-02",39.82,39.96,39.3,39.89,839400.0],["2005-05-03",40.1,40.29,39.53,39.83,1047500.0],["2005-05-04",39.83,40.16,39.67,39.98,871700.0],["2005-05-05",39.85,40.85,39.85,40.1,724700.0],["2005-05-06",40.18,40.5,39.92,40.29,617800.0],["2005-05-09",40.1,40.41,39.9,40.35,688600.0],["2005-05-10",40.1,40.5,40.0,40.03,732700.0],["2005-05-11",40.1,40.4,39.98,40.3,778700.0],["2005-05-12",40.6,40.66,39.99,40.08,448700.0],["2005-05-13",39.85,39.85,39.02,39.35,1022900.0],["2005-05-16",39.17,39.42,38.81,39.0,1020000.0],["2005-05-17",38.75,38.83,38.38,38.8,932500.0],["2005-05-18",38.83,39.1,38.66,38.72,1227700.0],["2005-05-19",38.8,39.07,38.57,38.63,1134900.0],["2005-05-20",38.42,38.63,38.1,38.5,1130100.0],["2005-05-23",38.44,39.13,38.44,38.9,608900.0],["2005-05-24",38.75,39.39,38.47,39.21,766200.0],["2005-05-25",39.0,39.01,38.45,38.57,448700.0],["2005-05-26",38.7,38.95,38.49,38.51,541100.0],["2005-05-27",38.54,38.86,38.47,38.81,504300.0],["2005-05-31",38.9,39.19,38.61,38.85,789800.0],["2005-06-01",38.83,39.7,38.83,39.45,1182900.0],["2005-06-02",39.45,39.45,38.88,38.93,660000.0],["2005-06-03",38.8,38.84,38.32,38.4,584500.0],["2005-06-06",38.3,38.33,37.93,38.12,948800.0],["2005-06-07",38.25,38.74,38.12,38.31,654200.0],["2005-06-08",38.39,38.49,37.95,37.95,540100.0],["2005-06-09",37.91,38.42,37.89,38.3,588100.0],["2005-06-10",38.27,38.27,37.95,38.03,806800.0],["2005-06-13",38.05,38.55,38.03,38.15,512800.0],["2005-06-14",38.23,38.68,38.2,38.53,607300.0],["2005-06-15",38.6,38.95,38.33,38.71,696100.0],["2005-06-16",38.6,38.88,38.55,38.75,436700.0],["2005-06-17",38.97,39.66,38.61,39.61,1142100.0],["2005-06-20",39.45,39.6,39.2,39.51,847900.0],["2005-06-21",39.51,39.65,39.24,39.4,1088000.0],["2005-06-22",39.25,39.54,39.12,39.5,852200.0],["2005-06-23",39.46,40.3,39.25,39.26,972500.0],["2005-06-24",39.26,39.88,39.12,39.45,701400.0],["2005-06-27",39.35,39.4,37.57,38.26,972000.0],["2005-06-28",38.38,38.55,37.83,37.84,1135000.0],["2005-06-29",37.93,37.97,37.3,37.45,1205900.0],["2005-06-30",37.37,37.56,36.85,37.17,1292300.0],["2005-07-01",37.25,37.3,37.0,37.22,749300.0],["2005-07-05",37.45,38.64,37.42,38.49,637400.0],["2005-07-06",38.4,38.54,38.1,38.29,575900.0],["2005-07-07",38.0,38.28,37.8,38.25,448400.0],["2005-07-08",38.4,39.31,38.26,38.99,594000.0],["2005-07-11",38.9,39.25,38.57,39.02,707600.0],["2005-07-12",39.02,39.06,38.31,38.9,805700.0],["2005-07-13",38.96,39.14,38.88,39.11,379500.0],["2005-07-14",39.0,39.25,38.85,39.05,431700.0],["2005-07-15",39.02,39.51,39.0,39.51,295900.0],["2005-07-18",39.64,39.65,38.56,38.91,424000.0],["2005-07-19",39.01,39.59,39.01,39.55,454500.0],["2005-07-20",41.59,43.0,40.61,41.68,2955400.0],["2005-07-21",41.98,42.47,41.65,42.25,1353000.0],["2005-07-22",42.05,42.08,41.29,41.4,1644900.0],["2005-07-25",41.4,41.45,40.67,40.7,500400.0],["2005-07-26",41.22,44.78,41.22,44.5,2998500.0],["2005-07-27",44.72,45.25,44.52,44.53,1342500.0],["2005-07-28",44.85,45.93,44.8,45.72,1302500.0],["2005-07-29",45.7,46.0,45.28,45.28,422600.0],["2005-08-01",45.24,45.62,45.0,45.05,553400.0],["2005-08-02",45.16,45.35,45.02,45.07,548000.0],["2005-08-03",44.9,45.26,44.8,44.9,548500.0],["2005-08-04",44.75,44.99,44.43,44.51,420200.0],["2005-08-05",44.45,44.75,44.14,44.14,365900.0],["2005-08-08",44.24,44.33,43.6,43.97,510500.0],["2005-08-09",44.1,45.0,44.07,44.91,667100.0],["2005-08-10",45.08,45.4,44.91,45.06,676100.0],["2005-08-11",45.06,45.59,45.01,45.35,668700.0],["2005-08-12",45.25,45.29,44.38,44.52,531200.0],["2005-08-15",44.53,45.39,44.51,45.26,460300.0],["2005-08-16",45.15,45.27,44.48,44.49,582000.0],["2005-08-17",44.35,44.84,44.35,44.62,450600.0],["2005-08-18",44.48,44.65,44.19,44.4,477900.0],["2005-08-19",44.65,44.83,44.53,44.6,414100.0],["2005-08-22",44.67,44.84,44.23,44.38,440800.0],["2005-08-23",44.22,44.58,44.12,44.19,381600.0],["2005-08-24",44.23,44.99,44.19,44.41,440200.0],["2005-08-25",44.41,45.4,44.31,45.15,493400.0],["2005-08-26",45.05,45.32,44.77,44.94,516600.0],["2005-08-29",44.6,45.01,44.34,44.79,513400.0],["2005-08-30",44.7,45.14,44.48,44.96,410000.0],["2005-08-31",44.92,45.6,44.83,45.47,665900.0],["2005-09-01",45.3,45.91,45.2,45.74,435200.0],["2005-09-02",45.54,45.84,45.44,45.58,354500.0],["2005-09-06",45.75,46.28,45.6,46.1,442900.0],["2005-09-07",45.83,46.15,45.82,45.96,471400.0],["2005-09-08",45.8,45.9,45.16,45.36,577700.0],["2005-09-09",45.09,46.43,45.0,46.28,716400.0],["2005-09-12",46.18,46.32,45.75,45.98,339300.0],["2005-09-13",46.04,46.04,45.16,45.2,580300.0],["2005-09-14",45.1,45.18,43.42,43.88,789700.0],["2005-09-15",44.0,44.3,43.58,43.71,524000.0],["2005-09-16",43.5,43.5,42.71,43.0,1158000.0],["2005-09-19",43.0,43.07,42.46,42.62,411500.0],["2005-09-20",42.7,43.25,42.38,42.44,360500.0],["2005-09-21",42.2,42.2,41.69,41.96,669100.0],["2005-09-22",41.8,42.32,41.23,42.15,923400.0],["2005-09-23",42.2,42.61,41.97,42.6,375600.0],["2005-09-26",42.8,42.8,41.61,41.65,669100.0],["2005-09-27",41.75,42.35,41.55,42.13,477400.0],["2005-09-28",42.33,42.33,41.58,41.75,511500.0],["2005-09-29",41.73,41.88,41.35,41.82,382900.0],["2005-09-30",41.77,41.87,41.2,41.6,616000.0],["2005-10-03",41.75,42.09,41.49,42.02,545400.0],["2005-10-04",42.02,43.71,42.0,43.3,835300.0],["2005-10-05",43.4,43.79,43.15,43.31,831600.0],["2005-10-06",43.44,43.64,41.94,42.2,823900.0],["2005-10-07",42.2,42.65,41.95,42.47,339400.0],["2005-10-10",42.37,43.09,42.24,42.5,290100.0],["2005-10-11",42.74,42.87,41.06,41.25,584300.0],["2005-10-12",41.21,41.62,40.11,40.67,955800.0],["2005-10-13",41.17,42.04,41.0,41.38,700400.0],["2005-10-14",37.25,37.7,36.0,36.58,7935800.0],["2005-10-17",36.59,36.91,36.05,36.36,1739400.0],["2005-10-18",36.0,36.18,35.74,36.0,1813300.0],["2005-10-19",35.9,36.48,35.55,36.3,983600.0],["2005-10-20",36.22,37.12,36.22,36.51,876500.0],["2005-10-21",36.58,36.86,36.2,36.2,632500.0],["2005-10-24",36.29,36.42,35.66,36.28,787800.0],["2005-10-25",36.4,37.17,35.25,35.75,1254000.0],["2005-10-26",35.8,35.8,35.11,35.39,1378000.0],["2005-10-27",35.44,35.83,35.34,35.66,1114700.0],["2005-10-28",35.8,35.88,35.41,35.43,1272100.0],["2005-10-31",35.55,36.38,35.55,36.2,957400.0],["2005-11-01",36.19,36.74,35.92,36.51,1044600.0],["2005-11-02",36.45,38.06,36.33,37.77,1021800.0],["2005-11-03",38.0,39.0,37.76,38.95,1772000.0],["2005-11-04",38.77,38.93,38.12,38.38,751100.0],["2005-11-07",38.5,38.65,38.17,38.35,438100.0],["2005-11-08",38.2,38.8,38.02,38.73,404300.0],["2005-11-09",38.88,39.64,38.57,39.24,615900.0],["2005-11-10",39.27,40.07,39.14,40.03,585800.0],["2005-11-11",40.13,40.43,39.98,40.37,488100.0],["2005-11-14",39.95,40.54,39.95,40.09,666200.0],["2005-11-15",39.84,40.24,39.84,40.05,889300.0],["2005-11-16",39.87,40.2,39.47,39.48,635800.0],["2005-11-17",39.5,40.07,39.39,39.9,631900.0],["2005-11-18",40.1,40.15,39.72,40.05,512600.0],["2005-11-21",40.0,40.66,39.9,40.41,475500.0],["2005-11-22",40.47,40.79,40.27,40.5,543000.0],["2005-11-23",40.45,40.93,40.1,40.81,456600.0],["2005-11-25",40.95,40.95,40.07,40.16,248200.0],["2005-11-28",40.2,40.6,39.98,40.0,559900.0],["2005-11-29",40.15,40.19,39.59,39.62,712400.0],["2005-11-30",39.62,40.06,39.19,39.23,1156700.0],["2005-12-01",39.32,39.54,39.22,39.37,996900.0],["2005-12-02",39.3,39.47,38.93,38.99,1165100.0],["2005-12-05",37.0,38.27,36.55,38.19,1942900.0],["2005-12-06",38.25,38.7,38.25,38.55,1462700.0],["2005-12-07",38.7,38.72,38.39,38.62,1015900.0],["2005-12-08",38.53,38.81,38.31,38.58,620200.0],["2005-12-09",38.65,39.12,38.58,38.95,454900.0],["2005-12-12",39.0,39.42,38.94,39.19,500800.0],["2005-12-13",39.12,39.52,39.0,39.29,645300.0],["2005-12-14",39.34,39.88,39.27,39.53,764100.0],["2005-12-15",39.45,39.48,38.9,38.97,735000.0],["2005-12-16",38.99,39.25,38.45,38.6,1003200.0],["2005-12-19",38.53,38.53,37.84,37.87,640900.0],["2005-12-20",37.8,38.19,37.55,37.91,626000.0],["2005-12-21",38.39,38.39,37.88,37.92,435600.0],["2005-12-22",37.92,38.13,37.78,38.03,250900.0],["2005-12-23",38.18,38.46,37.94,38.08,384900.0],["2005-12-27",38.35,38.89,37.68,37.9,404600.0],["2005-12-28",38.08,38.38,37.81,38.23,246300.0],["2005-12-29",38.27,38.59,38.05,38.12,299900.0],["2005-12-30",37.95,38.0,37.67,37.8,308100.0],["2006-01-03",38.01,38.17,37.51,38.1,589600.0],["2006-01-04",37.95,38.4,37.75,37.83,699200.0],["2006-01-05",37.83,37.83,37.26,37.26,443900.0],["2006-01-06",37.28,37.54,37.06,37.35,1052300.0],["2006-01-09",37.3,38.4,37.3,38.34,762300.0],["2006-01-10",38.25,38.99,37.87,38.96,1135000.0],["2006-01-11",39.03,39.3,38.93,39.15,833400.0],["2006-01-12",39.15,39.23,38.62,38.7,579500.0],["2006-01-13",37.76,39.0,37.76,38.8,564000.0],["2006-01-17",38.45,38.61,38.25,38.34,665700.0],["2006-01-18",38.2,38.58,38.16,38.4,1022600.0],["2006-01-19",38.75,38.81,38.35,38.5,872200.0],["2006-01-20",38.5,38.55,38.0,38.1,617800.0],["2006-01-23",38.1,38.36,37.45,37.76,787800.0],["2006-01-24",42.45,43.62,41.52,43.08,4326700.0],["2006-01-25",42.0,42.0,40.86,41.09,2083600.0],["2006-01-26",41.0,41.59,40.73,41.46,929200.0],["2006-01-27",41.37,42.47,41.35,41.9,752900.0],["2006-01-30",41.87,42.33,41.59,41.83,771700.0],["2006-01-31",41.74,42.01,41.13,41.95,902200.0],["2006-02-01",41.75,41.93,41.05,41.2,942600.0],["2006-02-02",41.15,41.5,40.69,40.69,604800.0],["2006-02-03",40.4,40.9,40.34,40.83,497700.0],["2006-02-06",40.74,40.74,40.18,40.25,484700.0],["2006-02-07",40.15,40.98,40.08,40.53,786100.0],["2006-02-08",40.58,41.46,40.52,41.33,764800.0],["2006-02-09",41.32,41.47,40.85,40.98,449000.0],["2006-02-10",41.05,41.16,40.52,40.82,515600.0],["2006-02-13",40.67,41.3,40.62,41.24,403800.0],["2006-02-14",41.22,42.07,41.22,42.06,691500.0],["2006-02-15",42.0,42.77,41.82,42.54,719600.0],["2006-02-16",42.54,43.1,42.01,43.1,701000.0],["2006-02-17",43.12,43.44,42.28,42.31,551200.0],["2006-02-21",42.59,42.82,41.79,42.28,371900.0],["2006-02-22",42.2,43.22,42.19,43.22,555700.0],["2006-02-23",43.96,44.23,43.49,43.87,1079800.0],["2006-02-24",43.92,43.98,43.35,43.75,452700.0],["2006-02-27",43.76,44.34,43.61,43.64,403900.0],["2006-02-28",43.16,43.33,42.37,42.73,785400.0],["2006-03-01",42.85,43.44,42.07,43.39,668200.0],["2006-03-02",43.21,43.52,42.58,42.92,490700.0],["2006-03-03",42.75,43.0,42.53,42.55,327800.0],["2006-03-06",42.5,42.55,41.58,41.95,643200.0],["2006-03-07",41.95,42.05,41.33,41.77,733900.0],["2006-03-08",41.6,42.26,41.18,41.92,517400.0],["2006-03-09",41.85,42.28,41.27,41.42,451400.0],["2006-03-10",41.33,41.91,41.21,41.77,432200.0],["2006-03-13",41.63,41.99,41.39,41.9,523600.0],["2006-03-14",41.94,43.28,41.93,43.27,737600.0],["2006-03-15",43.25,44.15,43.0,44.04,633600.0],["2006-03-16",44.0,44.41,43.91,44.2,651200.0],["2006-03-17",44.45,44.65,44.06,44.39,1092100.0],["2006-03-20",44.34,44.88,43.87,43.88,410700.0],["2006-03-21",43.93,44.16,43.36,43.47,393500.0],["2006-03-22",43.39,44.17,43.15,44.17,658900.0],["2006-03-23",44.0,44.0,43.07,43.47,400600.0],["2006-03-24",43.47,43.62,43.09,43.43,286400.0],["2006-03-27",43.25,43.27,42.72,42.83,414700.0],["2006-03-28",42.85,42.92,42.46,42.79,655100.0],["2006-03-29",42.76,43.44,42.63,43.27,422900.0],["2006-03-30",43.2,43.59,43.0,43.08,548000.0],["2006-03-31",43.12,43.5,42.82,43.15,498200.0],["2006-04-03",43.75,44.13,43.05,43.19,648800.0],["2006-04-04",43.13,44.05,42.92,43.95,568900.0],["2006-04-05",43.95,44.21,43.24,44.03,381400.0],["2006-04-06",44.09,44.31,43.77,44.0,376800.0],["2006-04-07",44.05,44.35,43.06,43.38,473300.0],["2006-04-10",43.5,43.62,43.04,43.5,268600.0],["2006-04-11",43.47,43.47,42.28,42.37,433200.0],["2006-04-12",42.48,42.99,42.39,42.99,268300.0],["2006-04-13",42.99,43.51,42.55,43.19,292900.0],["2006-04-17",43.09,43.39,42.1,42.47,336900.0],["2006-04-18",42.72,43.35,42.27,43.25,558700.0],["2006-04-19",43.35,43.45,42.68,43.25,438300.0],["2006-04-20",43.04,43.74,42.97,43.49,340400.0],["2006-04-21",43.74,43.88,43.05,43.39,373900.0],["2006-04-24",43.31,44.37,43.08,43.99,538100.0],["2006-04-25",43.94,44.13,43.15,43.55,673100.0],["2006-04-26",46.78,46.98,44.5,45.43,1946800.0],["2006-04-27",45.43,45.43,44.74,45.01,922600.0],["2006-04-28",45.04,45.5,44.8,45.32,501300.0],["2006-05-01",45.55,45.82,44.88,44.93,925500.0],["2006-05-02",45.1,46.5,45.1,45.99,1062700.0],["2006-05-03",46.94,46.94,45.19,45.6,1205800.0],["2006-05-04",45.7,45.92,45.44,45.7,674100.0],["2006-05-05",45.77,45.88,45.3,45.57,498000.0],["2006-05-08",46.0,46.17,45.61,45.83,438900.0],["2006-05-09",45.7,45.7,44.79,44.82,622000.0],["2006-05-10",44.62,45.41,44.36,45.05,553400.0],["2006-05-11",44.97,44.97,43.96,44.25,533300.0],["2006-05-12",43.91,44.48,42.75,44.23,562800.0],["2006-05-15",44.14,44.5,43.64,44.0,465400.0],["2006-05-16",43.8,44.0,43.45,43.69,551500.0],["2006-05-17",43.34,43.64,42.89,42.89,490400.0],["2006-05-18",42.81,43.0,42.23,42.37,729900.0],["2006-05-19",42.22,43.1,41.7,43.1,606800.0],["2006-05-22",42.9,43.24,41.84,41.92,826600.0],["2006-05-23",42.0,42.4,41.51,41.51,469900.0],["2006-05-24",41.3,42.12,40.82,41.39,836800.0],["2006-05-25",41.68,41.84,40.4,40.88,1173200.0],["2006-05-26",40.85,42.28,40.75,42.18,1051100.0],["2006-05-30",41.87,42.04,41.42,41.78,550900.0],["2006-05-31",41.8,42.22,41.32,41.65,592700.0],["2006-06-01",41.86,42.58,41.85,42.56,731600.0],["2006-06-02",42.65,43.31,42.4,43.11,546300.0],["2006-06-05",42.9,43.29,42.6,42.63,450100.0],["2006-06-06",42.85,43.71,42.76,43.54,848100.0],["2006-06-07",43.65,44.06,43.15,43.15,766700.0],["2006-06-08",43.0,43.05,41.75,42.95,677500.0],["2006-06-09",42.9,43.86,42.76,43.0,555600.0],["2006-06-12",43.05,43.32,42.7,42.76,470900.0],["2006-06-13",42.69,43.02,41.51,41.82,698500.0],["2006-06-14",41.72,42.58,41.54,42.56,805400.0],["2006-06-15",42.65,43.48,42.45,43.39,514000.0],["2006-06-16",43.1,43.25,42.45,42.49,683900.0],["2006-06-19",42.53,42.55,41.72,41.95,573700.0],["2006-06-20",41.95,42.09,41.53,41.66,324400.0],["2006-06-21",41.5,42.86,41.47,42.51,570900.0],["2006-06-22",42.58,42.96,42.26,42.84,463200.0],["2006-06-23",42.7,43.05,41.96,42.65,429300.0],["2006-06-26",42.6,42.96,42.29,42.48,475600.0],["2006-06-27",42.43,43.3,42.0,43.19,800400.0],["2006-06-28",43.23,43.81,42.94,43.45,499300.0],["2006-06-29",43.6,44.6,43.28,44.54,361600.0],["2006-06-30",44.5,44.5,44.15,44.4,473800.0],["2006-07-03",45.0,45.0,44.24,44.48,444500.0],["2006-07-05",44.3,44.93,44.25,44.74,591100.0],["2006-07-06",44.7,45.13,44.6,44.8,298800.0],["2006-07-07",44.63,44.63,43.85,44.12,427400.0],["2006-07-10",44.35,44.5,43.44,43.61,332300.0],["2006-07-11",43.65,44.29,43.65,44.04,593600.0],["2006-07-12",44.1,44.17,43.1,43.1,629600.0],["2006-07-13",42.94,43.05,42.2,42.32,415000.0],["2006-07-14",42.18,42.24,41.62,41.75,467600.0],["2006-07-17",41.64,42.06,41.15,41.71,508000.0],["2006-07-18",41.72,42.1,41.15,41.69,336500.0],["2006-07-19",41.8,43.03,41.8,42.6,968400.0],["2006-07-20",42.6,42.79,42.3,42.37,899400.0],["2006-07-21",42.3,42.3,41.55,41.87,537300.0],["2006-07-24",41.95,42.77,41.8,42.6,778000.0],["2006-07-25",40.99,41.52,38.38,39.57,2720500.0],["2006-07-26",40.5,41.0,40.0,40.59,1419500.0],["2006-07-27",40.84,41.0,40.01,40.03,634600.0],["2006-07-28",39.7,40.95,39.68,40.59,786900.0],["2006-07-31",40.39,41.27,40.38,40.68,737200.0],["2006-08-01",40.64,40.93,40.01,40.26,897500.0],["2006-08-02",40.27,40.44,39.64,39.81,1709000.0],["2006-08-03",39.41,40.69,39.33,40.5,1139600.0],["2006-08-04",40.85,41.46,40.78,41.07,866100.0],["2006-08-07",41.05,41.11,40.82,40.87,437600.0],["2006-08-08",41.12,41.54,40.51,40.62,724200.0],["2006-08-09",40.64,41.1,39.94,40.07,623000.0],["2006-08-10",40.06,41.08,39.6,40.99,576500.0],["2006-08-11",40.99,41.13,40.66,40.86,297900.0],["2006-08-14",40.93,41.25,40.34,40.43,281500.0],["2006-08-15",40.7,41.73,40.66,41.6,512100.0],["2006-08-16",41.75,42.73,41.7,42.68,658900.0],["2006-08-17",42.71,43.81,42.5,43.36,811500.0],["2006-08-18",43.39,43.39,42.5,42.87,474000.0],["2006-08-21",42.75,43.1,42.4,42.66,453000.0],["2006-08-22",42.67,42.73,41.94,42.06,728000.0],["2006-08-23",42.06,42.25,41.33,41.5,410400.0],["2006-08-24",41.51,41.83,41.28,41.74,481700.0],["2006-08-25",41.54,42.42,41.48,42.33,368700.0],["2006-08-28",42.34,42.9,41.9,42.76,485100.0],["2006-08-29",42.76,43.45,42.51,43.3,411400.0],["2006-08-30",43.25,43.38,42.88,43.08,510600.0],["2006-08-31",43.15,43.15,42.55,42.65,361200.0],["2006-09-01",43.05,43.36,42.91,43.06,330700.0],["2006-09-05",43.06,43.09,42.51,42.73,411100.0],["2006-09-06",42.35,42.6,41.95,42.0,384800.0],["2006-09-07",41.96,42.65,41.83,42.48,503400.0],["2006-09-08",42.85,42.96,42.4,42.75,301500.0],["2006-09-11",42.75,42.8,42.25,42.39,593200.0],["2006-09-12",42.5,44.1,42.5,44.1,510600.0],["2006-09-13",44.03,44.03,43.35,43.72,382300.0],["2006-09-14",43.65,44.69,43.62,44.41,590700.0],["2006-09-15",44.5,45.33,44.16,44.54,746600.0],["2006-09-18",44.4,44.72,44.0,44.09,442100.0],["2006-09-19",44.05,44.41,43.63,44.02,444000.0],["2006-09-20",44.12,45.02,44.02,44.9,676800.0],["2006-09-21",44.95,45.15,44.08,44.21,537600.0],["2006-09-22",44.25,44.26,43.56,43.99,329400.0],["2006-09-25",44.15,44.4,43.72,44.2,367000.0],["2006-09-26",44.75,45.1,44.16,44.26,601600.0],["2006-09-27",44.25,44.88,44.25,44.54,739100.0],["2006-09-28",44.5,45.35,44.4,45.23,545000.0],["2006-09-29",45.3,45.41,44.75,45.28,559300.0],["2006-10-02",45.13,45.52,45.13,45.25,704000.0],["2006-10-03",45.4,45.4,44.79,44.88,431200.0],["2006-10-04",44.7,45.03,44.43,45.0,455800.0],["2006-10-05",44.88,45.13,44.67,45.01,670600.0],["2006-10-06",44.97,45.35,44.7,45.15,430400.0],["2006-10-09",45.0,45.71,44.97,45.64,394000.0],["2006-10-10",45.59,45.78,45.4,45.5,569700.0],["2006-10-11",45.16,45.42,45.0,45.25,463900.0],["2006-10-12",45.5,45.88,45.23,45.72,278300.0],["2006-10-13",45.72,45.82,45.11,45.26,222700.0],["2006-10-16",45.2,45.51,45.07,45.16,300300.0],["2006-10-17",45.01,45.75,44.88,45.68,311600.0],["2006-10-18",45.9,46.17,45.81,46.12,367400.0],["2006-10-19",45.87,46.12,45.56,46.1,334200.0],["2006-10-20",46.17,46.55,45.9,46.44,398100.0],["2006-10-23",46.21,46.61,45.55,46.6,878000.0],["2006-10-24",48.75,49.0,47.78,48.55,1607200.0],["2006-10-25",48.75,49.4,48.49,48.9,952500.0],["2006-10-26",49.0,50.1,48.92,49.64,920000.0],["2006-10-27",49.25,49.55,49.0,49.43,426400.0],["2006-10-30",49.68,49.98,49.18,49.72,699600.0],["2006-10-31",49.8,49.9,49.44,49.8,886300.0],["2006-11-01",49.9,49.95,48.78,48.83,578400.0],["2006-11-02",48.84,49.41,48.7,49.14,717800.0],["2006-11-03",49.25,49.74,49.09,49.45,897800.0],["2006-11-06",49.75,49.98,49.53,49.66,1121200.0],["2006-11-07",49.99,50.89,49.86,50.52,940800.0],["2006-11-08",49.98,50.99,49.87,50.88,817500.0],["2006-11-09",50.95,51.64,50.91,51.12,1049100.0],["2006-11-10",51.3,51.49,50.82,51.38,622500.0],["2006-11-13",51.13,51.35,50.36,50.6,710600.0],["2006-11-14",50.65,51.15,50.25,51.04,582600.0],["2006-11-15",50.95,51.03,50.54,50.95,754700.0],["2006-11-16",51.0,51.48,50.79,50.88,645500.0],["2006-11-17",50.7,50.95,50.55,50.86,312000.0],["2006-11-20",50.86,50.91,50.43,50.74,497300.0],["2006-11-21",50.76,51.02,50.56,50.68,439100.0],["2006-11-22",50.93,51.28,50.8,51.07,391900.0],["2006-11-24",51.03,51.03,50.47,50.47,144400.0],["2006-11-27",50.45,50.47,49.43,49.43,576100.0],["2006-11-28",49.43,49.63,48.93,49.43,602600.0],["2006-11-29",49.42,49.8,49.2,49.68,624200.0],["2006-11-30",49.78,50.14,49.36,50.04,442700.0],["2006-12-01",50.1,50.1,49.05,49.39,483400.0],["2006-12-04",49.4,50.89,48.61,50.74,454000.0],["2006-12-05",50.75,50.85,49.59,49.82,654800.0],["2006-12-06",49.95,51.07,49.86,50.98,585100.0],["2006-12-07",51.05,51.15,50.02,50.55,344200.0],["2006-12-08",50.3,50.86,49.82,50.37,304300.0],["2006-12-11",50.25,50.91,50.02,50.09,267600.0],["2006-12-12",49.97,49.97,49.34,49.39,502200.0],["2006-12-13",49.75,49.96,49.27,49.31,407500.0],["2006-12-14",49.4,49.99,49.37,49.75,581500.0],["2006-12-15",49.9,50.34,49.7,50.06,590500.0],["2006-12-18",49.95,50.08,49.7,49.98,294300.0],["2006-12-19",49.72,49.94,49.45,49.73,495700.0],["2006-12-20",49.61,49.71,49.33,49.5,439200.0],["2006-12-21",49.7,49.97,49.6,49.68,545400.0],["2006-12-22",49.6,49.69,48.86,49.05,354400.0],["2006-12-26",49.06,49.13,48.64,48.88,371700.0],["2006-12-27",48.85,49.36,48.59,48.89,819100.0],["2006-12-28",48.5,48.96,48.35,48.63,971200.0],["2006-12-29",48.9,49.45,48.87,48.97,651800.0],["2007-01-03",48.7,49.84,48.55,48.88,978500.0],["2007-01-04",48.95,49.35,48.75,49.22,465200.0],["2007-01-05",49.23,49.45,48.62,48.67,489000.0],["2007-01-08",48.7,50.84,48.64,50.55,1314300.0],["2007-01-09",50.53,51.23,50.33,51.14,824700.0],["2007-01-10",50.94,52.0,50.84,51.9,649400.0],["2007-01-11",52.11,53.85,52.06,53.76,1146300.0],["2007-01-12",53.85,55.5,53.84,54.71,1660000.0],["2007-01-16",54.45,55.57,54.45,55.05,963300.0],["2007-01-17",54.85,56.0,54.75,55.32,896100.0],["2007-01-18",55.32,55.56,54.65,54.95,1000900.0],["2007-01-19",54.98,55.2,54.58,54.96,797600.0],["2007-01-22",54.55,55.05,54.55,54.88,988100.0],["2007-01-23",54.88,55.18,54.64,54.97,1120400.0],["2007-01-24",56.4,57.76,55.99,56.59,2210900.0],["2007-01-25",56.59,56.79,55.81,56.25,1457800.0],["2007-01-26",56.5,56.5,55.37,56.07,912900.0],["2007-01-29",55.82,56.31,55.8,56.05,907900.0],["2007-01-30",56.25,56.4,55.63,56.1,894300.0],["2007-01-31",56.05,56.88,55.81,56.69,1037100.0],["2007-02-01",56.6,56.82,56.46,56.73,969800.0],["2007-02-02",56.06,56.87,56.06,56.26,1129900.0],["2007-02-05",56.23,56.8,56.08,56.5,1028700.0],["2007-02-06",56.45,56.8,56.43,56.53,1092400.0],["2007-02-07",56.55,56.75,56.11,56.24,675000.0],["2007-02-08",56.29,56.53,55.93,56.4,650200.0],["2007-02-09",56.45,56.45,55.76,56.21,565000.0],["2007-02-12",56.3,56.4,55.94,56.29,642400.0],["2007-02-13",56.45,56.84,56.35,56.67,558400.0],["2007-02-14",56.74,57.63,56.65,57.45,745800.0],["2007-02-15",57.46,58.12,57.46,58.04,687100.0],["2007-02-16",58.0,58.27,57.75,58.0,715900.0],["2007-02-20",58.0,58.48,57.46,58.4,466800.0],["2007-02-21",58.4,58.61,58.13,58.3,680000.0],["2007-02-22",57.0,57.26,55.98,56.15,1582600.0],["2007-02-23",56.25,56.32,55.72,56.03,1023400.0],["2007-02-26",56.13,56.42,55.43,56.07,802800.0],["2007-02-27",55.63,55.8,53.03,53.96,975100.0],["2007-02-28",54.0,54.3,53.28,54.24,925900.0],["2007-03-01",53.47,55.93,51.8,55.55,1704200.0],["2007-03-02",55.54,55.68,54.86,55.02,2029300.0],["2007-03-05",54.99,55.23,54.32,54.45,1550800.0],["2007-03-06",54.85,55.3,54.31,54.65,1496600.0],["2007-03-07",54.64,54.64,53.62,53.7,1184900.0],["2007-03-08",53.9,54.57,53.9,54.0,1472500.0],["2007-03-09",54.25,54.64,54.06,54.5,629700.0],["2007-03-12",55.6,58.04,55.3,57.17,1839700.0],["2007-03-13",56.75,57.24,55.73,55.78,1371000.0],["2007-03-14",55.85,56.33,55.19,56.11,813100.0],["2007-03-15",56.24,56.48,55.88,56.13,651100.0],["2007-03-16",56.2,56.56,55.69,56.1,927900.0],["2007-03-19",56.45,57.0,56.23,56.8,486700.0],["2007-03-20",56.75,57.34,56.57,57.21,595600.0],["2007-03-21",57.24,57.75,56.58,57.65,516100.0],["2007-03-22",56.76,57.88,56.76,57.75,437700.0],["2007-03-23",57.84,58.8,57.61,58.24,418900.0],["2007-03-26",58.24,58.43,57.38,57.99,470400.0],["2007-03-27",57.85,58.3,57.37,58.25,639500.0],["2007-03-28",58.0,58.1,57.13,57.33,686700.0],["2007-03-29",57.34,57.9,56.8,57.18,887600.0],["2007-03-30",57.25,58.12,57.17,58.0,701800.0],["2007-04-02",58.4,58.5,58.06,58.2,787300.0],["2007-04-03",58.5,59.65,58.49,59.52,722500.0],["2007-04-04",59.65,60.12,59.27,59.93,997600.0],["2007-04-05",59.8,60.27,59.5,60.18,420400.0],["2007-04-09",60.3,60.59,59.75,59.95,372400.0],["2007-04-10",60.0,60.24,59.47,59.75,504100.0],["2007-04-11",60.0,60.08,59.56,59.72,564600.0],["2007-04-12",59.8,60.18,59.5,60.09,493800.0],["2007-04-13",60.15,60.15,59.68,60.04,447500.0],["2007-04-16",60.0,60.3,59.85,60.11,801200.0],["2007-04-17",60.05,60.24,59.84,60.08,476900.0],["2007-04-18",60.08,60.16,59.38,59.71,697900.0],["2007-04-19",60.1,60.18,59.5,59.99,677200.0],["2007-04-20",60.07,60.16,59.67,59.98,657400.0],["2007-04-23",60.11,60.25,59.51,59.92,496700.0],["2007-04-24",61.99,61.99,58.61,58.96,1154100.0],["2007-04-25",59.52,60.1,58.91,59.91,1023200.0],["2007-04-26",59.97,60.16,59.72,59.85,825400.0],["2007-04-27",59.81,60.06,59.53,59.86,599400.0],["2007-04-30",57.97,59.9,57.97,59.43,974900.0],["2007-05-01",59.63,59.78,58.99,59.41,816800.0],["2007-05-02",59.3,59.87,59.3,59.86,638500.0],["2007-05-03",60.0,60.24,59.87,60.03,1264100.0],["2007-05-04",60.23,60.23,59.97,60.11,726900.0],["2007-05-07",60.0,60.29,59.96,60.1,565300.0],["2007-05-08",59.95,60.13,59.64,60.1,595600.0],["2007-05-09",60.15,60.53,59.94,60.29,984000.0],["2007-05-10",60.19,60.4,59.94,60.0,1073400.0],["2007-05-11",60.25,60.37,60.0,60.31,632800.0],["2007-05-14",60.7,60.72,60.2,60.51,819200.0],["2007-05-15",60.71,60.86,60.21,60.47,1061900.0],["2007-05-16",60.51,61.32,60.41,61.27,938300.0],["2007-05-17",61.22,61.24,60.48,61.13,627000.0],["2007-05-18",61.22,61.39,60.69,61.38,879900.0],["2007-05-21",61.37,61.47,61.04,61.12,874400.0],["2007-05-22",61.06,61.12,60.44,60.7,800300.0],["2007-05-23",60.7,60.76,59.81,60.01,912600.0],["2007-05-24",60.02,60.8,59.86,60.12,1060700.0],["2007-05-25",60.2,60.78,60.05,60.64,510300.0],["2007-05-29",60.8,60.95,60.28,60.57,603600.0],["2007-05-30",60.4,60.54,59.97,60.38,715400.0],["2007-05-31",60.53,60.64,60.19,60.3,809400.0],["2007-06-01",60.3,60.7,60.02,60.08,663700.0],["2007-06-04",60.02,60.06,59.37,59.73,637600.0],["2007-06-05",59.65,59.71,59.12,59.61,734800.0],["2007-06-06",59.61,61.5,59.36,61.0,2388500.0],["2007-06-07",60.87,61.03,60.19,60.24,1623500.0],["2007-06-08",60.0,60.3,59.8,60.3,1007900.0],["2007-06-11",60.45,61.75,60.28,61.24,1420000.0],["2007-06-12",60.86,61.0,60.42,60.53,1157800.0],["2007-06-13",60.69,61.08,60.26,61.01,760900.0],["2007-06-14",61.01,61.35,60.64,60.9,740900.0],["2007-06-15",61.09,61.28,60.8,61.03,560900.0],["2007-06-18",61.17,61.4,60.53,60.71,333000.0],["2007-06-19",60.75,60.91,60.29,60.44,524900.0],["2007-06-20",60.3,60.6,59.87,59.87,456500.0],["2007-06-21",59.88,60.06,59.29,59.94,695800.0],["2007-06-22",59.0,59.44,58.76,59.13,943800.0],["2007-06-25",59.19,60.13,58.98,59.95,909800.0],["2007-06-26",60.09,60.45,59.53,59.96,606400.0],["2007-06-27",59.5,60.12,59.34,60.0,537300.0],["2007-06-28",60.01,60.58,59.65,60.08,569200.0],["2007-06-29",60.04,60.09,59.18,59.36,636700.0],["2007-07-02",59.36,60.09,58.87,59.99,630100.0],["2007-07-03",60.04,60.66,60.04,60.5,157000.0],["2007-07-05",60.5,61.08,60.28,60.64,620200.0],["2007-07-06",60.69,61.25,60.21,61.0,426100.0],["2007-07-09",60.87,60.98,59.99,60.88,463300.0],["2007-07-10",60.41,61.22,60.4,60.83,827000.0],["2007-07-11",60.9,61.59,60.74,61.59,662300.0],["2007-07-12",61.63,62.69,61.33,62.64,897800.0],["2007-07-13",62.8,62.8,61.04,61.58,858100.0],["2007-07-16",61.58,61.76,61.09,61.58,544100.0],["2007-07-17",61.55,62.0,61.05,61.89,515400.0],["2007-07-18",61.4,61.59,60.87,61.51,477300.0],["2007-07-19",61.65,61.75,60.32,61.49,708800.0],["2007-07-20",61.39,61.58,60.55,61.3,1017400.0],["2007-07-23",61.6,62.56,61.03,62.21,768000.0],["2007-07-24",62.66,63.38,59.19,59.35,2184300.0],["2007-07-25",60.06,61.59,59.67,60.16,1940900.0],["2007-07-26",59.67,60.33,58.66,60.16,1446700.0],["2007-07-27",58.08,60.33,57.54,59.08,1041200.0],["2007-07-30",58.2,59.45,57.9,58.98,1155900.0],["2007-07-31",59.23,59.23,58.19,58.26,948500.0],["2007-08-01",58.1,59.4,57.64,59.36,925000.0],["2007-08-02",58.75,61.2,57.59,60.76,1042000.0],["2007-08-03",60.76,63.05,60.72,60.77,1312700.0],["2007-08-06",61.45,62.9,60.81,62.9,1156000.0],["2007-08-07",62.3,63.84,62.14,63.31,985900.0],["2007-08-08",63.57,64.5,62.97,63.52,992000.0],["2007-08-09",63.18,63.78,59.34,60.02,1355900.0],["2007-08-10",59.5,62.91,58.06,62.53,1459500.0],["2007-08-13",62.3,62.56,60.86,61.73,491900.0],["2007-08-14",62.0,62.57,61.55,62.02,631300.0],["2007-08-15",61.55,62.92,61.26,62.26,744100.0],["2007-08-16",62.39,63.92,57.12,59.13,1374400.0],["2007-08-17",60.02,61.68,59.03,61.58,929800.0],["2007-08-20",61.58,61.97,60.56,61.15,461900.0],["2007-08-21",60.93,62.04,60.12,61.35,697400.0],["2007-08-22",61.68,61.68,60.61,61.45,477100.0],["2007-08-23",61.77,62.4,61.71,62.0,478000.0],["2007-08-24",62.41,63.49,61.68,62.92,529700.0],["2007-08-27",62.15,62.55,61.19,61.61,468200.0],["2007-08-28",61.45,61.62,60.91,60.95,366600.0],["2007-08-29",61.32,61.79,60.92,61.72,352600.0],["2007-08-30",61.12,61.93,61.03,61.13,319100.0],["2007-08-31",61.79,61.8,61.09,61.57,414100.0],["2007-09-04",61.75,62.74,61.43,62.51,479000.0],["2007-09-05",62.03,63.38,61.91,62.55,885600.0],["2007-09-06",62.9,63.19,61.78,63.11,503900.0],["2007-09-07",62.47,63.98,62.36,62.86,647900.0],["2007-09-10",63.28,63.29,62.45,62.76,264300.0],["2007-09-11",63.06,64.17,63.0,63.62,701200.0],["2007-09-12",63.36,63.81,63.11,63.54,395700.0],["2007-09-13",63.98,64.32,63.3,64.21,619800.0],["2007-09-14",64.21,65.91,64.06,65.55,1110100.0],["2007-09-17",65.62,66.19,64.84,65.89,727000.0],["2007-09-18",65.9,67.0,64.51,66.46,1106600.0],["2007-09-19",66.9,68.21,66.63,67.46,694000.0],["2007-09-20",67.31,68.69,67.22,67.39,627000.0],["2007-09-21",67.59,68.42,66.95,67.36,759600.0],["2007-09-24",67.14,68.05,66.67,66.77,740400.0],["2007-09-25",66.93,67.39,66.5,67.28,626700.0],["2007-09-26",67.72,68.39,67.57,68.19,436100.0],["2007-09-27",68.27,68.5,67.77,67.95,349500.0],["2007-09-28",67.57,67.8,66.72,66.92,485200.0],["2007-10-01",67.46,68.39,67.34,67.43,583400.0],["2007-10-02",67.76,67.82,66.73,67.0,345500.0],["2007-10-03",66.73,66.77,66.15,66.37,333700.0],["2007-10-04",66.92,66.97,66.42,66.85,349600.0],["2007-10-05",67.09,67.98,67.09,67.51,407200.0],["2007-10-08",67.69,67.95,67.31,67.31,262100.0],["2007-10-09",67.46,67.46,66.52,66.96,513500.0],["2007-10-10",66.08,67.24,66.08,66.65,712000.0],["2007-10-11",67.1,67.17,66.0,66.2,476300.0],["2007-10-12",66.4,67.27,66.37,66.69,829400.0],["2007-10-15",67.05,67.9,66.23,66.79,723200.0],["2007-10-16",66.71,68.0,66.7,67.95,703600.0],["2007-10-17",68.6,68.77,67.64,68.21,827500.0],["2007-10-18",68.18,69.0,68.0,68.54,617000.0],["2007-10-19",68.52,68.93,67.39,67.39,678200.0],["2007-10-22",67.03,67.89,66.95,67.84,595700.0],["2007-10-23",69.0,73.97,69.0,73.92,2418400.0],["2007-10-24",73.9,75.89,71.92,75.43,1583100.0],["2007-10-25",75.0,76.5,74.82,75.85,1336000.0],["2007-10-26",75.99,76.31,74.96,75.63,765300.0],["2007-10-29",75.74,76.6,75.65,75.95,517200.0],["2007-10-30",75.94,75.99,74.84,75.22,585300.0],["2007-10-31",75.49,77.04,75.4,76.98,868300.0],["2007-11-01",76.47,77.27,75.48,75.65,713000.0],["2007-11-02",75.89,76.0,74.46,75.28,970800.0],["2007-11-05",75.56,77.18,74.08,75.26,846800.0],["2007-11-06",75.64,75.64,73.64,74.75,827800.0],["2007-11-07",74.43,75.61,74.17,74.97,1017700.0],["2007-11-08",75.33,75.8,73.89,75.65,891800.0],["2007-11-09",74.88,75.32,73.99,74.35,699300.0],["2007-11-12",74.35,74.81,73.15,73.39,713900.0],["2007-11-13",73.29,74.96,72.05,74.96,859900.0],["2007-11-14",75.02,75.73,74.34,75.21,852500.0],["2007-11-15",74.76,75.28,73.82,74.38,647900.0],["2007-11-16",74.93,76.57,74.33,76.57,1010000.0],["2007-11-19",76.24,76.57,75.08,76.52,1106000.0],["2007-11-20",76.53,77.98,76.14,76.79,1263600.0],["2007-11-21",76.31,77.1,76.26,76.48,896100.0],["2007-11-23",76.88,77.52,76.65,77.35,239100.0],["2007-11-26",77.15,77.8,76.6,76.75,632500.0],["2007-11-27",76.99,77.71,76.7,77.54,515000.0],["2007-11-28",78.18,78.27,76.57,78.27,719000.0],["2007-11-29",78.17,78.3,77.52,77.71,509300.0],["2007-11-30",78.48,78.48,77.58,78.04,660400.0],["2007-12-03",78.0,79.44,78.0,78.93,681300.0],["2007-12-04",78.62,80.0,78.46,79.97,1148500.0],["2007-12-05",79.97,80.85,79.49,79.99,719200.0],["2007-12-06",79.64,80.11,78.47,79.98,601500.0],["2007-12-07",80.16,80.19,78.71,79.22,603400.0],["2007-12-10",79.28,79.86,78.47,78.82,556600.0],["2007-12-11",78.58,79.41,77.94,77.94,611700.0],["2007-12-12",79.53,79.84,78.16,79.62,1334500.0],["2007-12-13",79.39,80.5,79.11,80.07,916700.0],["2007-12-14",80.41,81.53,79.23,80.07,970700.0],["2007-12-17",79.88,79.99,78.05,78.05,648600.0],["2007-12-18",78.46,78.92,76.65,77.29,700600.0],["2007-12-19",77.46,77.79,76.7,76.71,696400.0],["2007-12-20",76.66,77.38,76.55,77.28,699000.0],["2007-12-21",78.03,78.1,77.36,77.86,1023500.0],["2007-12-24",78.22,78.73,78.02,78.37,184900.0],["2007-12-26",78.35,79.68,78.1,79.63,467500.0],["2007-12-27",79.67,79.75,78.81,78.95,476700.0],["2007-12-28",79.22,79.7,78.77,79.43,472500.0],["2007-12-31",78.99,79.7,78.92,79.07,401900.0],["2008-01-02",78.61,79.08,76.54,76.75,871700.0],["2008-01-03",77.29,77.96,77.03,77.79,676300.0],["2008-01-04",77.59,78.65,76.93,77.51,1044200.0],["2008-01-07",77.83,78.74,77.53,78.28,771500.0],["2008-01-08",79.0,81.84,78.94,79.71,1555800.0],["2008-01-09",79.74,80.39,78.82,80.11,804100.0],["2008-01-10",79.68,80.42,79.25,80.03,1319400.0],["2008-01-11",79.55,80.3,78.4,78.7,692900.0],["2008-01-14",79.48,80.68,78.8,80.43,820300.0],["2008-01-15",79.29,81.16,79.22,80.77,1065000.0],["2008-01-16",80.4,81.72,76.84,77.46,1481600.0],["2008-01-17",77.53,79.1,76.35,76.4,1089600.0],["2008-01-18",76.77,77.48,71.83,73.23,2173300.0],["2008-01-22",62.25,62.27,57.42,58.58,6002000.0],["2008-01-23",56.6,57.5,54.32,55.27,4758000.0],["2008-01-24",55.37,57.63,55.07,56.04,4194400.0],["2008-01-25",56.93,57.63,55.49,57.07,3120200.0],["2008-01-28",57.09,57.09,55.3,56.55,2552700.0],["2008-01-29",56.95,59.08,56.51,58.16,2759000.0],["2008-01-30",58.56,59.03,57.21,58.23,2023600.0],["2008-01-31",58.03,58.03,56.79,57.3,2458000.0],["2008-02-01",57.57,60.66,56.75,60.62,2388700.0],["2008-02-04",60.64,61.03,59.69,60.06,1580500.0],["2008-02-05",59.32,59.48,58.23,59.28,1632800.0],["2008-02-06",59.57,60.86,59.25,59.38,1868200.0],["2008-02-07",59.27,60.68,58.59,60.57,2004100.0],["2008-02-08",60.45,60.52,59.71,60.16,1458900.0],["2008-02-11",60.26,61.56,59.22,60.75,1626800.0],["2008-02-12",61.19,62.27,60.68,62.08,1269300.0],["2008-02-13",62.46,62.46,60.82,61.34,870800.0],["2008-02-14",61.41,61.66,60.21,60.25,684100.0],["2008-02-15",60.13,60.5,59.84,60.37,950300.0],["2008-02-19",61.17,61.43,59.6,59.71,635900.0],["2008-02-20",59.31,61.15,59.29,61.05,1422900.0],["2008-02-21",61.24,61.31,58.9,59.42,1398900.0],["2008-02-22",59.55,60.24,59.05,60.07,1075700.0],["2008-02-25",59.99,60.8,59.99,60.58,830100.0],["2008-02-26",60.41,61.03,60.29,60.97,936100.0],["2008-02-27",60.63,61.76,60.48,60.87,623600.0],["2008-02-28",60.7,61.17,60.47,60.62,550300.0],["2008-02-29",59.83,60.0,59.19,59.61,714900.0],["2008-03-03",59.5,60.3,59.4,60.17,1055900.0],["2008-03-04",59.97,61.13,59.89,60.81,1665700.0],["2008-03-05",61.0,61.16,59.96,60.85,1279700.0],["2008-03-06",60.62,61.54,60.49,60.64,1372600.0],["2008-03-07",60.04,60.76,58.51,59.1,1491700.0],["2008-03-10",58.74,59.21,57.43,57.79,1136100.0],["2008-03-11",58.96,59.15,58.22,59.15,953700.0],["2008-03-12",59.39,59.93,58.89,59.22,755900.0],["2008-03-13",58.65,59.62,58.22,59.13,970600.0],["2008-03-14",59.14,59.91,57.13,57.55,1137400.0],["2008-03-17",56.31,57.35,56.31,56.88,1067700.0],["2008-03-18",57.66,58.26,56.48,57.28,1514300.0],["2008-03-19",57.28,57.82,54.09,54.14,2525600.0],["2008-03-20",54.21,54.42,52.52,52.59,2739100.0],["2008-03-24",52.78,53.1,51.92,52.93,2771500.0],["2008-03-25",52.73,53.94,52.52,53.68,2167000.0],["2008-03-26",55.25,56.75,54.14,56.19,2545900.0],["2008-03-27",56.17,57.27,55.9,56.41,2288400.0],["2008-03-28",56.69,56.83,55.56,55.72,799800.0],["2008-03-31",55.87,56.03,55.29,55.7,1336300.0],["2008-04-01",56.0,57.09,55.98,57.07,1360800.0],["2008-04-02",57.3,57.49,56.81,57.38,1176100.0],["2008-04-03",56.92,57.44,55.97,56.44,985300.0],["2008-04-04",56.64,56.92,56.19,56.38,825200.0],["2008-04-07",56.74,56.74,55.84,55.97,625300.0],["2008-04-08",55.68,56.7,55.62,56.58,703300.0],["2008-04-09",56.5,57.08,56.5,56.78,655100.0],["2008-04-10",56.46,57.17,56.46,56.97,749700.0],["2008-04-11",56.42,57.6,56.42,56.63,1285300.0],["2008-04-14",56.91,56.96,56.07,56.32,478600.0],["2008-04-15",55.97,55.97,52.05,53.7,2969400.0],["2008-04-16",53.76,54.19,53.25,53.98,1930900.0],["2008-04-17",54.07,54.3,53.64,53.94,1191700.0],["2008-04-18",54.98,55.03,54.14,54.77,1464900.0],["2008-04-21",54.78,55.31,53.91,54.55,1247300.0],["2008-04-22",56.03,59.42,56.03,57.28,3282900.0],["2008-04-23",57.91,58.0,56.69,57.78,2334400.0],["2008-04-24",58.13,58.13,57.0,57.37,1193900.0],["2008-04-25",57.71,58.77,57.09,58.47,1106000.0],["2008-04-28",58.67,59.92,58.67,59.92,1007900.0],["2008-04-29",59.61,60.0,58.98,59.12,1344400.0],["2008-04-30",59.61,62.42,59.01,61.46,1859200.0],["2008-05-01",61.85,62.47,61.0,62.44,928800.0],["2008-05-02",63.0,63.23,62.25,62.34,955400.0],["2008-05-05",62.01,62.42,61.34,62.41,776400.0],["2008-05-06",61.99,62.3,61.6,62.06,868600.0],["2008-05-07",61.95,63.1,61.86,62.02,865900.0],["2008-05-08",62.19,62.96,61.87,62.85,569600.0],["2008-05-09",62.9,63.67,62.25,63.41,840600.0],["2008-05-12",63.49,64.07,63.1,63.99,509100.0],["2008-05-13",64.41,64.48,63.55,64.43,771900.0],["2008-05-14",64.42,64.63,63.7,64.02,716400.0],["2008-05-15",64.0,64.65,63.93,64.59,518800.0],["2008-05-16",64.75,64.75,63.73,64.38,745400.0],["2008-05-19",64.46,64.71,63.56,64.08,769400.0],["2008-05-20",63.68,64.25,63.27,63.64,743200.0],["2008-05-21",63.56,64.24,62.38,62.42,857200.0],["2008-05-22",62.81,63.94,62.16,63.78,1024700.0],["2008-05-23",63.99,63.99,63.0,63.2,659500.0],["2008-05-27",63.35,63.89,63.12,63.69,325900.0],["2008-05-28",64.05,64.05,61.66,61.99,1144100.0],["2008-05-29",62.1,62.19,61.18,61.61,1246600.0],["2008-05-30",61.54,62.08,61.4,61.52,1358800.0],["2008-06-02",61.59,61.7,60.58,61.19,874300.0],["2008-06-03",61.33,61.33,60.02,60.34,1176900.0],["2008-06-04",60.42,62.27,60.23,61.51,713400.0],["2008-06-05",61.31,62.77,61.12,62.7,823800.0],["2008-06-06",61.98,62.33,61.33,61.33,935800.0],["2008-06-09",61.21,61.23,60.0,60.43,1295900.0],["2008-06-10",60.15,60.46,59.46,60.09,878100.0],["2008-06-11",59.66,60.1,59.3,59.33,532500.0],["2008-06-12",60.1,62.74,60.09,61.62,1199100.0],["2008-06-13",61.78,62.67,61.42,62.29,666400.0],["2008-06-16",61.93,63.21,61.55,62.91,811200.0],["2008-06-17",63.11,63.24,62.16,62.29,548000.0],["2008-06-18",62.2,63.32,62.02,63.0,802300.0],["2008-06-19",63.1,63.98,62.82,63.94,658200.0],["2008-06-20",62.83,63.68,61.66,62.94,628100.0],["2008-06-23",63.34,63.71,63.05,63.38,679600.0],["2008-06-24",63.5,63.73,62.93,63.43,1162300.0],["2008-06-25",63.77,65.0,63.51,64.63,968200.0],["2008-06-26",64.3,65.34,63.79,64.7,1193500.0],["2008-06-27",64.68,65.31,64.33,65.17,1449500.0],["2008-06-30",64.95,65.16,64.38,64.5,1288100.0],["2008-07-01",64.13,65.72,64.05,65.52,1324400.0],["2008-07-02",65.77,66.25,65.01,65.35,1140300.0],["2008-07-03",65.63,65.94,64.14,65.31,602900.0],["2008-07-07",65.65,66.09,65.09,65.38,1091800.0],["2008-07-08",65.01,67.13,64.91,66.94,1009700.0],["2008-07-09",66.75,67.4,66.07,66.32,843800.0],["2008-07-10",66.43,66.68,64.75,66.25,1048400.0],["2008-07-11",65.75,65.97,64.66,65.19,1145600.0],["2008-07-14",65.82,66.25,64.29,64.86,1310500.0],["2008-07-15",64.14,65.18,62.9,63.7,1628000.0],["2008-07-16",63.64,64.84,63.59,64.6,741100.0],["2008-07-17",64.41,64.81,62.12,62.69,1779600.0],["2008-07-18",62.69,63.08,62.26,62.7,1208600.0],["2008-07-21",62.81,62.81,62.07,62.32,1421300.0],["2008-07-22",64.95,69.61,64.54,69.23,3303200.0],["2008-07-23",69.32,70.31,68.37,68.5,1147000.0],["2008-07-24",68.8,68.92,66.46,67.46,1292500.0],["2008-07-25",67.58,67.92,66.85,67.31,755700.0],["2008-07-28",67.3,68.03,66.69,66.85,1115400.0],["2008-07-29",67.37,67.5,66.53,66.92,667200.0],["2008-07-30",67.41,67.6,66.78,67.48,826300.0],["2008-07-31",67.46,68.84,67.35,67.94,1206500.0],["2008-08-01",67.72,67.9,66.71,66.95,539500.0],["2008-08-04",67.23,67.23,66.15,66.4,450500.0],["2008-08-05",66.61,67.9,66.28,67.9,819200.0],["2008-08-06",67.6,68.46,67.36,68.29,754500.0],["2008-08-07",68.01,69.21,67.29,68.19,1081900.0],["2008-08-08",68.02,69.88,67.67,69.18,886300.0],["2008-08-11",69.58,70.5,69.14,69.82,679700.0],["2008-08-12",69.55,70.34,69.26,69.81,571500.0],["2008-08-13",69.78,70.2,69.06,69.39,397000.0],["2008-08-14",69.02,69.84,68.32,69.63,403000.0],["2008-08-15",69.78,70.43,69.77,70.19,424400.0],["2008-08-18",70.58,71.0,69.66,69.94,562000.0],["2008-08-19",69.56,70.09,68.81,69.65,724600.0],["2008-08-20",69.65,69.73,68.33,68.69,810300.0],["2008-08-21",68.34,68.42,67.51,67.94,1250600.0],["2008-08-22",68.08,69.07,68.08,68.91,380000.0],["2008-08-25",68.51,68.66,67.27,67.65,1180500.0],["2008-08-26",67.62,67.64,66.66,66.93,550000.0],["2008-08-27",66.92,67.26,66.36,67.09,583100.0],["2008-08-28",67.35,69.36,67.35,68.67,445200.0],["2008-08-29",68.13,69.06,68.12,68.25,434400.0],["2008-09-02",68.59,70.53,68.59,69.28,783400.0],["2008-09-03",69.25,69.25,67.97,68.61,1055100.0],["2008-09-04",68.23,68.26,64.15,64.2,1648800.0],["2008-09-05",64.24,64.91,62.82,64.02,1104300.0],["2008-09-08",64.91,65.55,63.74,64.08,899300.0],["2008-09-09",64.28,64.44,62.66,62.66,830400.0],["2008-09-10",62.79,63.24,61.69,62.16,1318800.0],["2008-09-11",61.93,62.78,61.33,62.43,1134300.0],["2008-09-12",62.32,62.67,61.68,62.28,1155200.0],["2008-09-15",60.42,61.19,60.18,60.19,996100.0],["2008-09-16",59.23,59.71,57.42,59.12,1670500.0],["2008-09-17",57.68,57.86,55.84,56.15,2551800.0],["2008-09-18",56.56,59.99,53.1,55.52,2268800.0],["2008-09-19",57.11,61.81,56.02,57.65,1334100.0],["2008-09-22",57.66,58.74,55.71,55.95,650800.0],["2008-09-23",55.95,56.95,55.07,55.82,1155900.0],["2008-09-24",55.56,59.62,55.1,57.04,1912400.0],["2008-09-25",57.28,59.66,57.28,59.28,1325700.0],["2008-09-26",58.89,59.98,58.46,59.65,891900.0],["2008-09-29",58.88,59.43,56.78,56.78,1497700.0],["2008-09-30",56.98,58.76,56.17,58.18,1249800.0],["2008-10-01",57.91,58.61,57.03,57.66,860800.0],["2008-10-02",57.43,57.57,54.3,54.43,1245200.0],["2008-10-03",55.16,56.37,53.78,54.06,985000.0],["2008-10-06",53.21,53.79,49.3,50.76,2783300.0],["2008-10-07",51.0,52.68,50.75,51.65,2074200.0],["2008-10-08",51.23,52.96,50.33,51.09,1398100.0],["2008-10-09",50.97,51.95,48.99,48.99,1698000.0],["2008-10-10",47.45,47.52,43.55,45.69,1626600.0],["2008-10-13",47.37,49.66,46.34,49.66,1511100.0],["2008-10-14",50.95,51.0,46.79,48.31,1726300.0],["2008-10-15",48.32,48.32,42.68,42.75,1478100.0],["2008-10-16",42.33,45.48,41.6,45.48,1272700.0],["2008-10-17",41.52,46.55,41.52,45.87,1730200.0],["2008-10-20",45.5,49.0,45.5,48.86,1348000.0],["2008-10-21",49.05,49.89,46.53,46.81,1876100.0],["2008-10-22",46.04,46.04,43.31,44.1,1593300.0],["2008-10-23",44.23,44.23,38.95,40.25,3304600.0],["2008-10-24",37.93,42.11,37.51,41.58,2280900.0],["2008-10-27",40.75,40.87,37.85,37.85,1821700.0],["2008-10-28",38.52,39.89,37.0,39.7,1583200.0],["2008-10-29",39.84,43.5,39.12,42.02,1784300.0],["2008-10-30",42.78,45.79,42.78,44.21,1816300.0],["2008-10-31",44.24,45.3,43.3,43.8,1341200.0],["2008-11-03",43.79,45.28,43.34,45.01,782400.0],["2008-11-04",45.52,46.77,44.7,45.21,873800.0],["2008-11-05",44.5,45.44,42.95,43.1,1116300.0],["2008-11-06",42.65,43.17,41.83,42.18,1165400.0],["2008-11-07",42.95,43.85,42.41,43.01,946100.0],["2008-11-10",43.5,44.3,41.95,42.51,834200.0],["2008-11-11",42.06,42.08,40.79,41.07,820400.0],["2008-11-12",40.58,41.09,38.38,38.42,1257700.0],["2008-11-13",38.52,40.83,38.02,40.77,1341700.0],["2008-11-14",40.23,41.23,38.88,39.14,880900.0],["2008-11-17",38.74,38.75,36.83,37.11,1650200.0],["2008-11-18",37.04,38.57,36.46,38.4,2121400.0],["2008-11-19",38.72,39.04,36.18,36.18,1735800.0],["2008-11-20",36.03,36.09,34.28,34.77,2701400.0],["2008-11-21",35.27,36.87,33.94,36.85,2533100.0],["2008-11-24",37.56,43.08,36.93,41.23,2688900.0],["2008-11-25",41.9,42.08,37.83,38.85,1984300.0],["2008-11-26",38.25,40.38,37.8,40.24,704400.0],["2008-11-28",40.04,41.58,40.02,41.23,412800.0],["2008-12-01",40.29,40.29,39.05,39.22,1358200.0],["2008-12-02",39.44,40.57,38.83,40.44,2776200.0],["2008-12-03",39.67,42.33,39.26,42.07,1119700.0],["2008-12-04",41.86,42.49,39.55,40.06,2406700.0],["2008-12-05",39.93,40.53,38.69,40.46,2157000.0],["2008-12-08",41.31,42.46,41.12,41.84,1615900.0],["2008-12-09",41.42,42.02,40.32,40.54,1313900.0],["2008-12-10",41.02,42.69,40.66,41.2,876500.0],["2008-12-11",40.88,42.2,40.88,41.88,1491100.0],["2008-12-12",33.75,37.4,32.21,37.21,7146500.0],["2008-12-15",36.89,37.51,35.24,35.79,2613600.0],["2008-12-16",36.31,36.89,35.06,36.38,1631700.0],["2008-12-17",35.93,36.93,35.58,36.7,1332300.0],["2008-12-18",36.96,37.61,35.98,36.55,1425700.0],["2008-12-19",36.84,37.85,36.51,36.88,1242500.0],["2008-12-22",36.88,36.96,35.55,36.22,889600.0],["2008-12-23",36.4,36.86,35.66,35.98,540400.0],["2008-12-24",36.15,36.35,35.74,36.17,335500.0],["2008-12-26",36.47,36.74,35.82,36.1,647200.0],["2008-12-29",36.07,36.1,35.38,35.75,598000.0],["2008-12-30",35.93,36.36,35.84,36.25,772000.0],["2008-12-31",36.16,36.86,35.62,36.65,1107100.0],["2009-01-02",36.7,38.21,36.13,38.09,725700.0],["2009-01-05",37.98,38.46,37.38,38.3,1185400.0],["2009-01-06",38.45,39.24,38.13,39.02,1417800.0],["2009-01-07",38.32,38.48,36.55,38.04,867800.0],["2009-01-08",37.31,37.82,36.22,36.49,2158400.0],["2009-01-09",36.48,36.6,35.51,35.67,1516200.0],["2009-01-12",35.68,36.66,35.39,36.18,1125200.0],["2009-01-13",35.91,37.08,35.65,36.91,1362600.0],["2009-01-14",36.37,36.68,35.85,36.54,1529900.0],["2009-01-15",36.57,38.81,36.44,38.32,1788500.0],["2009-01-16",38.72,39.3,38.27,38.67,1600200.0],["2009-01-20",38.59,39.29,37.7,38.06,2352400.0],["2009-01-21",38.52,38.58,36.95,38.15,2086100.0],["2009-01-22",37.97,38.04,36.91,37.43,1250900.0],["2009-01-23",37.04,37.04,35.49,36.51,1824400.0],["2009-01-26",36.96,37.23,36.04,36.85,2108800.0],["2009-01-27",37.23,38.16,36.07,37.83,2753800.0],["2009-01-28",38.3,38.53,37.18,38.09,1322600.0],["2009-01-29",38.16,38.16,36.82,36.94,968100.0],["2009-01-30",37.02,37.02,35.75,36.17,1270000.0],["2009-02-02",35.66,36.7,35.28,36.33,1174900.0],["2009-02-03",34.97,37.3,34.93,37.05,939000.0],["2009-02-04",37.63,39.98,37.05,39.59,3772800.0],["2009-02-05",39.39,41.32,38.79,41.06,2189600.0],["2009-02-06",40.83,41.94,40.76,41.76,990700.0],["2009-02-09",41.95,41.96,40.9,41.03,1248400.0],["2009-02-10",40.79,41.51,39.27,39.35,1496600.0],["2009-02-11",39.12,39.29,38.54,39.14,1440100.0],["2009-02-12",38.74,40.19,38.23,40.11,1264800.0],["2009-02-13",40.3,41.24,40.16,40.91,1294700.0],["2009-02-17",39.89,40.1,39.15,39.21,1387800.0],["2009-02-18",39.13,39.4,37.2,37.65,2207100.0],["2009-02-19",38.07,38.58,37.64,37.75,1037300.0],["2009-02-20",37.5,38.02,36.75,37.36,1388400.0],["2009-02-23",37.47,37.74,36.32,36.4,871000.0],["2009-02-24",36.49,37.87,36.49,37.73,1333300.0],["2009-02-25",37.56,37.7,36.31,36.66,944100.0],["2009-02-26",36.7,37.02,35.34,35.47,1234800.0],["2009-02-27",34.95,36.03,34.69,35.22,1305100.0],["2009-03-02",34.95,35.64,33.47,33.49,1045300.0],["2009-03-03",33.84,34.5,33.35,33.63,1217100.0],["2009-03-04",33.99,35.32,33.84,34.85,1098500.0],["2009-03-05",34.19,34.19,33.28,33.53,1233600.0],["2009-03-06",33.4,34.2,32.54,33.24,1068900.0],["2009-03-09",32.44,32.54,31.28,31.75,2108900.0],["2009-03-10",32.17,33.7,32.05,33.53,1962600.0],["2009-03-11",33.77,34.87,32.04,32.16,2543400.0],["2009-03-12",32.06,32.44,30.0,30.75,4929100.0],["2009-03-13",31.15,31.89,30.58,31.62,2468700.0],["2009-03-16",31.9,32.14,31.64,31.8,1216900.0],["2009-03-17",31.85,32.95,31.78,32.93,1966100.0],["2009-03-18",32.49,32.96,32.23,32.39,1866200.0],["2009-03-19",32.74,33.03,32.12,32.4,1265300.0],["2009-03-20",32.53,33.0,31.88,31.99,1267200.0],["2009-03-23",32.47,33.57,32.32,33.54,2014200.0],["2009-03-24",33.46,33.46,32.48,32.48,1127600.0],["2009-03-25",32.63,33.33,31.88,32.62,1518000.0],["2009-03-26",32.75,34.21,32.66,34.17,2046700.0],["2009-03-27",33.86,38.78,33.86,37.31,4949100.0],["2009-03-30",36.67,36.94,35.98,36.39,1828300.0],["2009-03-31",36.48,37.77,36.32,36.95,1359400.0],["2009-04-01",36.55,38.38,35.95,38.1,2266700.0],["2009-04-02",38.53,40.24,38.39,39.14,1980300.0],["2009-04-03",39.19,39.79,38.63,39.1,1165700.0],["2009-04-06",38.73,40.01,38.63,39.34,1357000.0],["2009-04-07",38.77,39.4,38.15,39.0,1270700.0],["2009-04-08",39.07,39.69,38.7,39.6,905600.0],["2009-04-09",40.38,40.64,39.77,40.0,1185600.0],["2009-04-13",39.67,40.0,38.97,39.57,1008800.0],["2009-04-14",39.27,39.4,38.39,38.47,1074300.0],["2009-04-15",38.39,38.85,37.37,37.99,1441900.0],["2009-04-16",38.08,39.24,38.08,39.0,1188800.0],["2009-04-17",39.0,39.72,38.79,39.46,1133700.0],["2009-04-20",38.84,39.35,37.91,38.0,728100.0],["2009-04-21",37.64,38.0,36.58,37.31,1055200.0],["2009-04-22",36.97,37.38,36.4,36.91,1275100.0],["2009-04-23",34.86,36.02,34.23,35.89,1911300.0],["2009-04-24",35.9,37.68,35.69,37.52,1309600.0],["2009-04-27",36.91,38.36,36.79,37.7,1811300.0],["2009-04-28",40.72,45.35,40.72,43.83,5851400.0],["2009-04-29",44.21,44.9,42.88,43.88,2556800.0],["2009-04-30",44.41,45.83,43.82,44.17,1695100.0],["2009-05-01",44.46,44.81,43.93,44.46,1143200.0],["2009-05-04",44.62,45.11,43.81,45.11,1166000.0],["2009-05-05",45.06,45.59,44.72,45.1,984400.0],["2009-05-06",45.23,45.59,44.18,44.53,865000.0],["2009-05-07",44.91,45.07,44.04,44.33,934900.0],["2009-05-08",44.99,45.91,44.15,44.45,989200.0],["2009-05-11",43.96,44.22,43.07,43.86,910700.0],["2009-05-12",43.82,44.7,43.72,44.55,1352400.0],["2009-05-13",43.94,44.65,43.75,44.05,1343500.0],["2009-05-14",44.06,44.71,43.19,44.22,1497300.0],["2009-05-15",44.06,44.18,43.13,43.48,1388300.0],["2009-05-18",43.77,44.23,43.38,44.15,986600.0],["2009-05-19",44.17,45.22,44.13,44.91,963600.0],["2009-05-20",45.31,46.12,44.91,45.36,920700.0],["2009-05-21",44.89,44.89,43.33,43.66,850300.0],["2009-05-22",43.6,43.78,43.09,43.19,583300.0],["2009-05-26",42.8,44.88,42.35,44.88,789600.0],["2009-05-27",44.88,45.18,44.24,44.3,807000.0],["2009-05-28",44.21,44.65,43.48,44.01,749600.0],["2009-05-29",43.94,44.06,42.87,43.32,1411700.0],["2009-06-01",43.75,44.94,43.61,44.8,1164200.0],["2009-06-02",44.82,48.65,44.24,48.03,2792600.0],["2009-06-03",47.8,48.09,46.95,47.78,2020500.0],["2009-06-04",47.57,47.87,46.21,47.0,1275800.0],["2009-06-05",47.72,47.72,46.61,46.69,735300.0],["2009-06-08",46.29,46.93,44.85,46.54,1144000.0],["2009-06-09",46.45,47.04,46.21,46.82,872100.0],["2009-06-10",47.11,47.44,46.29,46.83,622200.0],["2009-06-11",46.95,48.53,46.95,48.17,964700.0],["2009-06-12",47.88,48.36,47.64,48.34,768900.0],["2009-06-15",48.0,48.0,47.23,47.7,1004700.0],["2009-06-16",48.29,49.2,47.81,47.99,962000.0],["2009-06-17",48.01,49.26,48.01,48.43,1545400.0],["2009-06-18",48.43,49.08,48.12,48.75,763300.0],["2009-06-19",49.16,49.91,48.89,49.07,1126200.0],["2009-06-22",49.64,50.35,49.14,49.16,1056400.0],["2009-06-23",49.28,49.56,48.34,48.86,1286600.0],["2009-06-24",49.05,50.56,49.05,50.43,1530400.0],["2009-06-25",50.32,51.42,49.51,51.11,1550800.0],["2009-06-26",50.93,51.15,50.09,50.98,762900.0],["2009-06-29",50.98,51.58,50.65,51.52,518000.0],["2009-06-30",51.35,51.72,50.8,51.47,833400.0],["2009-07-01",51.74,51.74,50.87,51.3,899700.0],["2009-07-02",50.38,50.68,48.8,49.02,1285800.0],["2009-07-06",48.95,49.7,48.73,49.62,877100.0],["2009-07-07",49.33,50.02,49.26,49.84,1166400.0],["2009-07-08",49.68,50.37,48.19,48.81,1146100.0],["2009-07-09",49.01,49.3,48.1,48.56,532500.0],["2009-07-10",48.62,49.54,48.37,48.94,703000.0],["2009-07-13",49.1,49.24,47.96,49.0,704500.0],["2009-07-14",48.04,49.18,47.57,48.81,618000.0],["2009-07-15",49.17,49.69,48.73,49.33,776100.0],["2009-07-16",49.35,50.46,49.25,49.96,940800.0],["2009-07-17",49.93,50.33,49.4,50.28,600800.0],["2009-07-20",50.44,50.8,50.31,50.77,669800.0],["2009-07-21",51.28,52.17,50.96,51.5,485600.0],["2009-07-22",51.39,51.82,51.01,51.16,517400.0],["2009-07-23",51.51,52.42,51.31,51.5,894900.0],["2009-07-24",51.18,51.9,51.02,51.86,604300.0],["2009-07-27",52.01,53.32,51.7,52.44,945900.0],["2009-07-28",49.4,51.6,48.63,50.88,2760400.0],["2009-07-29",51.49,51.76,50.09,50.76,1550300.0],["2009-07-30",51.25,51.45,50.29,50.44,753300.0],["2009-07-31",50.74,51.28,49.93,50.25,787600.0],["2009-08-03",50.59,51.98,50.13,51.96,813300.0],["2009-08-04",51.55,52.39,51.53,51.99,684300.0],["2009-08-05",51.88,52.12,50.9,51.32,550500.0],["2009-08-06",51.57,51.69,50.24,50.77,508100.0],["2009-08-07",51.47,51.76,51.11,51.28,414000.0],["2009-08-10",51.02,51.83,50.82,51.76,348700.0],["2009-08-11",51.71,51.83,51.36,51.59,910000.0],["2009-08-12",51.55,52.45,50.68,51.68,646100.0],["2009-08-13",51.68,52.95,51.24,52.59,927900.0],["2009-08-14",52.63,52.81,51.08,51.31,964600.0],["2009-08-17",51.14,51.23,50.32,50.39,768300.0],["2009-08-18",50.36,50.54,49.65,49.92,900900.0],["2009-08-19",49.65,50.45,49.44,50.29,650200.0],["2009-08-20",50.39,50.57,50.11,50.38,554000.0],["2009-08-21",50.77,52.14,50.33,51.8,978600.0],["2009-08-24",52.02,52.02,51.38,51.48,586700.0],["2009-08-25",51.61,52.74,51.5,52.23,956800.0],["2009-08-26",51.94,52.86,51.93,52.17,420200.0],["2009-08-27",52.09,52.22,51.33,51.73,647400.0],["2009-08-28",51.85,51.98,50.55,50.96,515200.0],["2009-08-31",51.02,51.59,49.95,50.28,911300.0],["2009-09-01",50.21,51.57,49.92,50.33,1002200.0],["2009-09-02",50.1,50.68,49.34,50.33,860700.0],["2009-09-03",50.36,50.57,49.55,50.34,863900.0],["2009-09-04",50.47,50.78,49.52,50.76,586500.0],["2009-09-08",51.0,52.33,50.64,51.87,1033800.0],["2009-09-09",52.25,53.69,52.08,53.34,1167500.0],["2009-09-10",53.48,54.48,52.99,54.46,1008600.0],["2009-09-11",54.51,55.33,54.12,54.61,981800.0],["2009-09-14",54.66,54.95,54.09,54.4,741400.0],["2009-09-15",54.32,54.4,53.5,53.64,871100.0],["2009-09-16",53.63,54.87,53.44,54.81,660100.0],["2009-09-17",54.75,56.09,54.64,55.59,1023700.0],["2009-09-18",55.97,56.13,55.01,55.32,742800.0],["2009-09-21",56.78,57.32,56.15,56.3,1308300.0],["2009-09-22",56.37,56.37,55.1,55.76,561500.0],["2009-09-23",55.74,56.07,55.18,55.48,486300.0],["2009-09-24",55.69,55.98,54.85,55.09,933800.0],["2009-09-25",55.28,55.74,54.56,54.77,789700.0],["2009-09-28",54.82,56.14,54.56,55.43,679000.0],["2009-09-29",55.39,56.15,55.18,55.4,759700.0],["2009-09-30",55.26,56.19,54.59,55.86,894400.0],["2009-10-01",55.81,56.25,54.12,54.14,1273900.0],["2009-10-02",53.8,54.2,53.5,53.9,846200.0],["2009-10-05",54.14,55.8,53.8,55.48,902900.0],["2009-10-06",55.63,56.81,55.37,56.21,782400.0],["2009-10-07",56.21,56.65,55.85,56.61,650600.0],["2009-10-08",57.07,57.92,57.04,57.22,541400.0],["2009-10-09",57.36,57.91,57.12,57.75,367900.0],["2009-10-12",58.1,58.16,57.28,57.62,415800.0],["2009-10-13",57.25,57.9,56.89,57.37,700400.0],["2009-10-14",57.69,58.3,56.45,58.18,1084200.0],["2009-10-15",58.16,58.59,57.85,58.27,536900.0],["2009-10-16",58.04,58.13,57.29,57.47,706100.0],["2009-10-19",57.59,59.0,57.3,58.82,593300.0],["2009-10-20",58.6,58.74,57.97,58.48,571200.0],["2009-10-21",58.73,58.85,58.07,58.14,527300.0],["2009-10-22",58.36,58.36,56.77,57.3,1098100.0],["2009-10-23",57.22,57.69,56.69,56.99,1229600.0],["2009-10-26",57.01,57.35,56.14,56.32,1717100.0],["2009-10-27",57.83,58.54,55.94,57.19,2442000.0],["2009-10-28",58.79,59.0,57.33,57.4,3401100.0],["2009-10-29",57.4,57.95,56.52,57.89,1902300.0],["2009-10-30",57.84,59.07,56.92,57.43,1730900.0],["2009-11-02",57.43,58.5,57.3,58.0,1274700.0],["2009-11-03",57.8,57.98,57.08,57.93,984100.0],["2009-11-04",58.01,58.29,57.23,57.28,966400.0],["2009-11-05",57.52,59.59,57.3,59.56,1614400.0],["2009-11-06",59.04,59.81,58.7,59.23,843800.0],["2009-11-09",59.48,61.13,59.25,61.1,987800.0],["2009-11-10",60.96,61.3,60.43,60.66,768600.0],["2009-11-11",60.95,60.95,59.76,60.15,1012200.0],["2009-11-12",60.17,60.84,59.43,59.48,883500.0],["2009-11-13",59.69,61.33,59.4,60.72,1188100.0],["2009-11-16",60.96,61.45,60.76,60.85,1170600.0],["2009-11-17",60.93,61.05,60.37,60.37,1055600.0],["2009-11-18",59.96,60.4,59.8,59.97,1175300.0],["2009-11-19",59.72,59.94,58.82,59.37,890600.0],["2009-11-20",59.24,59.5,58.57,59.04,1110200.0],["2009-11-23",59.33,59.74,58.77,59.03,1076100.0],["2009-11-24",59.28,59.6,58.68,59.42,1227500.0],["2009-11-25",59.7,59.85,59.17,59.78,527300.0],["2009-11-27",59.03,59.48,58.43,59.02,407100.0],["2009-11-30",59.26,59.26,58.45,58.78,873800.0],["2009-12-01",59.24,59.57,58.78,59.37,929700.0],["2009-12-02",59.29,59.78,59.03,59.61,769100.0],["2009-12-03",59.84,59.99,58.95,59.01,413500.0],["2009-12-04",59.45,60.41,59.02,59.43,870700.0],["2009-12-07",59.21,60.23,59.21,59.94,808500.0],["2009-12-08",59.7,59.76,58.87,59.23,781500.0],["2009-12-09",59.13,59.52,58.62,59.44,547900.0],["2009-12-10",59.73,61.39,59.73,60.75,1097100.0],["2009-12-11",61.13,61.58,60.79,61.21,808000.0],["2009-12-14",61.55,61.9,61.01,61.88,707700.0],["2009-12-15",61.58,63.09,61.56,62.58,853000.0],["2009-12-16",62.87,63.07,61.63,61.81,568100.0],["2009-12-17",61.69,61.77,60.48,60.67,821500.0],["2009-12-18",60.91,61.25,60.0,60.22,957300.0],["2009-12-21",60.6,61.5,60.49,60.98,523400.0],["2009-12-22",61.02,61.69,61.02,61.58,373600.0],["2009-12-23",61.56,62.09,61.3,61.47,474400.0],["2009-12-24",61.22,61.63,61.22,61.51,169500.0],["2009-12-28",61.74,62.24,61.45,61.77,312100.0],["2009-12-29",61.76,62.41,61.61,62.0,448000.0],["2009-12-30",61.9,62.33,61.69,62.23,386900.0],["2009-12-31",62.21,62.63,61.8,61.96,433600.0],["2010-01-04",62.5,62.6,61.43,61.63,954400.0],["2010-01-05",61.43,61.73,60.72,60.79,1545000.0],["2010-01-06",60.71,61.19,60.45,60.9,1324200.0],["2010-01-07",60.96,61.54,60.64,61.16,938100.0],["2010-01-08",60.9,61.79,60.42,61.21,942500.0],["2010-01-11",61.28,62.73,61.28,62.43,787500.0],["2010-01-12",62.39,62.68,61.93,62.49,836300.0],["2010-01-13",62.57,62.9,62.27,62.61,603300.0],["2010-01-14",62.35,62.45,61.94,62.15,481600.0],["2010-01-15",62.16,62.16,60.68,60.76,820000.0],["2010-01-19",60.89,61.67,60.89,61.64,664300.0],["2010-01-20",61.56,61.94,60.02,60.84,673500.0],["2010-01-21",60.75,61.23,59.08,59.24,943700.0],["2010-01-22",59.2,60.37,59.08,59.49,1093600.0],["2010-01-25",59.92,59.92,58.88,59.23,765800.0],["2010-01-26",59.22,59.22,57.44,58.04,2129300.0],["2010-01-27",57.98,58.23,57.39,57.85,1110900.0],["2010-01-28",57.87,58.22,57.35,57.82,871500.0],["2010-01-29",58.03,58.69,56.97,56.98,1082400.0],["2010-02-01",57.22,57.61,56.4,57.18,825700.0],["2010-02-02",57.18,58.14,56.9,58.03,514000.0],["2010-02-03",57.78,58.17,57.55,57.86,870600.0],["2010-02-04",57.43,57.63,56.03,56.18,1227800.0],["2010-02-05",56.31,57.56,55.97,57.47,2029500.0],["2010-02-08",57.37,58.96,57.33,57.87,1234900.0],["2010-02-09",58.51,59.0,57.9,58.2,829800.0],["2010-02-10",57.98,58.28,57.16,57.51,709700.0],["2010-02-11",57.65,57.97,57.09,57.88,884100.0],["2010-02-12",57.65,58.38,57.54,58.26,931600.0],["2010-02-16",58.52,58.99,57.85,58.9,752800.0],["2010-02-17",59.25,59.29,58.58,58.92,618800.0],["2010-02-18",58.77,59.24,58.77,59.14,525400.0],["2010-02-19",59.02,59.1,58.36,58.78,508000.0],["2010-02-22",58.82,61.54,58.21,59.22,2077600.0],["2010-02-23",59.12,59.57,58.6,58.71,792600.0],["2010-02-24",59.04,59.56,58.89,59.31,732500.0],["2010-02-25",58.84,60.01,58.05,59.91,1074500.0],["2010-02-26",60.03,60.25,59.15,59.66,968400.0],["2010-03-01",59.97,62.22,59.92,61.7,1426200.0],["2010-03-02",61.96,62.43,61.55,62.08,821000.0],["2010-03-03",62.1,62.93,61.84,62.24,751400.0],["2010-03-04",62.05,62.49,61.35,61.62,861100.0],["2010-03-05",61.89,64.45,61.7,64.21,2026800.0],["2010-03-08",64.03,64.1,63.48,63.6,807600.0],["2010-03-09",63.42,64.75,63.15,64.04,1392800.0],["2010-03-10",63.94,65.21,63.73,65.07,1304700.0],["2010-03-11",64.99,65.71,64.83,65.33,1083700.0],["2010-03-12",65.47,65.57,64.39,64.84,705700.0],["2010-03-15",64.83,64.96,64.3,64.55,823600.0],["2010-03-16",64.59,65.24,64.38,65.07,725400.0],["2010-03-17",65.29,65.67,65.0,65.42,811700.0],["2010-03-18",65.66,66.61,65.54,66.01,1489900.0],["2010-03-19",65.06,66.19,64.93,65.06,1538800.0],["2010-03-22",64.97,65.97,64.75,65.45,727700.0],["2010-03-23",65.63,66.82,65.4,66.82,1085000.0],["2010-03-24",66.49,66.93,65.89,66.91,1182300.0],["2010-03-25",67.25,68.26,66.88,66.98,1187500.0],["2010-03-26",67.04,67.51,66.53,66.79,610500.0],["2010-03-29",66.88,67.64,66.88,67.55,588400.0],["2010-03-30",67.48,68.33,67.32,67.89,621400.0],["2010-03-31",67.62,67.75,67.04,67.54,495200.0],["2010-04-01",67.73,68.64,67.21,67.85,571000.0],["2010-04-05",68.16,68.44,67.81,67.99,727700.0],["2010-04-06",67.85,68.02,67.52,67.82,616100.0],["2010-04-07",67.81,67.81,67.08,67.34,540900.0],["2010-04-08",67.1,67.73,66.3,67.73,981800.0],["2010-04-09",67.67,69.57,67.39,69.23,1307500.0],["2010-04-12",69.27,69.52,68.63,68.8,649500.0],["2010-04-13",68.62,69.14,68.36,69.14,865400.0],["2010-04-14",69.23,70.1,68.96,70.05,860800.0],["2010-04-15",70.06,70.78,69.58,70.65,634600.0],["2010-04-16",70.5,70.87,69.94,70.48,868400.0],["2010-04-19",70.14,71.32,70.14,70.93,908300.0],["2010-04-20",71.16,71.61,70.89,71.09,1164400.0],["2010-04-21",71.26,71.32,69.72,70.06,1072900.0],["2010-04-22",69.81,69.81,68.61,68.85,1403600.0],["2010-04-23",68.85,70.04,68.44,70.03,1018500.0],["2010-04-26",69.94,71.06,69.77,70.05,897600.0],["2010-04-27",70.25,72.58,70.0,70.33,1596300.0],["2010-04-28",71.19,73.78,70.74,73.13,1915200.0],["2010-04-29",73.5,73.72,72.94,73.13,664500.0],["2010-04-30",73.25,73.51,71.96,71.99,736000.0],["2010-05-03",72.0,72.98,71.85,72.97,858000.0],["2010-05-04",72.25,72.31,70.6,71.0,1070400.0],["2010-05-05",70.15,71.41,70.09,70.81,912600.0],["2010-05-06",70.64,70.78,64.03,68.42,1329300.0],["2010-05-07",68.12,68.44,64.87,66.11,2196800.0],["2010-05-10",67.94,70.16,67.94,70.01,1197400.0],["2010-05-11",68.88,70.7,68.88,70.2,845100.0],["2010-05-12",70.44,71.69,69.91,71.6,541600.0],["2010-05-13",71.69,71.69,70.23,70.37,545500.0],["2010-05-14",69.83,70.06,67.47,68.18,1453500.0],["2010-05-17",68.35,68.77,67.23,68.14,878900.0],["2010-05-18",68.65,69.46,67.54,67.77,960000.0],["2010-05-19",67.22,67.61,65.67,66.61,1970400.0],["2010-05-20",65.04,65.3,63.82,63.86,2349300.0],["2010-05-21",62.6,65.5,62.02,65.5,2712800.0],["2010-05-24",65.25,67.58,65.25,66.21,1790200.0],["2010-05-25",64.92,67.18,63.86,66.97,2081900.0],["2010-05-26",67.48,68.36,66.19,66.44,1424700.0],["2010-05-27",67.51,70.03,67.51,69.98,1844600.0],["2010-05-28",69.66,70.07,68.33,68.44,1515800.0],["2010-06-01",67.86,68.7,67.37,67.51,1249300.0],["2010-06-02",68.21,69.67,67.28,69.59,1447800.0],["2010-06-03",69.24,70.56,69.17,70.5,838100.0],["2010-06-04",69.05,69.2,66.24,66.54,1341800.0],["2010-06-07",66.54,67.43,65.94,66.33,1189800.0],["2010-06-08",66.54,66.76,65.18,66.18,1008700.0],["2010-06-09",66.41,68.55,66.33,66.86,1411000.0],["2010-06-10",67.82,68.89,67.25,68.74,1081300.0],["2010-06-11",68.15,69.48,67.99,68.91,1006400.0],["2010-06-14",69.02,69.99,68.69,68.85,1372600.0],["2010-06-15",69.11,70.35,69.11,70.32,721500.0],["2010-06-16",69.94,71.23,69.8,70.91,659700.0],["2010-06-17",71.44,71.91,70.55,71.81,941300.0],["2010-06-18",71.73,71.99,71.17,71.71,962200.0],["2010-06-21",72.47,72.99,70.99,71.39,532500.0],["2010-06-22",71.68,72.24,71.0,71.09,1225900.0],["2010-06-23",71.25,71.25,69.5,69.94,1306400.0],["2010-06-24",69.65,69.74,68.27,68.41,762500.0],["2010-06-25",68.58,69.61,68.31,69.15,928200.0],["2010-06-28",69.36,69.57,68.27,68.76,476900.0],["2010-06-29",67.8,67.84,65.37,65.49,2005200.0],["2010-06-30",65.36,66.39,64.6,64.7,1330000.0],["2010-07-01",64.72,64.72,62.4,63.56,1597400.0],["2010-07-02",64.09,64.09,62.69,63.11,791500.0],["2010-07-06",63.89,64.9,63.35,64.03,1015700.0],["2010-07-07",64.0,64.0,61.99,63.31,1715700.0],["2010-07-08",63.7,64.14,63.02,64.09,1431600.0],["2010-07-09",63.65,64.43,63.65,64.4,754900.0],["2010-07-12",64.09,64.11,63.45,63.81,594300.0],["2010-07-13",64.12,65.2,64.12,64.93,603400.0],["2010-07-14",64.61,64.95,64.15,64.73,582400.0],["2010-07-15",64.68,65.23,64.01,65.07,609100.0],["2010-07-16",64.61,64.62,62.87,63.02,689200.0],["2010-07-19",63.3,63.79,62.96,63.5,449400.0],["2010-07-20",62.68,64.05,62.29,63.99,599200.0],["2010-07-21",64.16,64.34,62.61,62.89,579500.0],["2010-07-22",63.56,64.89,63.46,64.49,854400.0],["2010-07-23",64.05,65.01,63.94,64.59,733200.0],["2010-07-26",64.66,65.96,64.6,65.96,681800.0],["2010-07-27",65.5,65.74,62.64,62.74,1867900.0],["2010-07-28",64.01,66.89,64.0,65.66,2083600.0],["2010-07-29",66.4,67.5,63.39,64.78,1746700.0],["2010-07-30",64.13,64.83,63.32,64.16,854000.0],["2010-08-02",64.8,66.12,64.8,65.56,625200.0],["2010-08-03",65.45,66.37,65.12,66.01,753400.0],["2010-08-04",66.24,67.01,66.0,66.84,526400.0],["2010-08-05",66.33,66.65,66.13,66.36,383800.0],["2010-08-06",65.95,66.49,65.14,66.42,853700.0],["2010-08-09",66.76,66.94,66.29,66.85,453000.0],["2010-08-10",65.87,66.98,65.34,66.37,728900.0],["2010-08-11",65.32,65.34,64.43,64.68,920500.0],["2010-08-12",63.5,63.94,62.83,63.06,1782300.0],["2010-08-13",62.84,63.32,62.35,62.39,1145900.0],["2010-08-16",62.0,62.36,61.46,61.95,1282900.0],["2010-08-17",62.56,64.79,62.56,64.43,955800.0],["2010-08-18",64.29,64.86,63.44,64.52,583800.0],["2010-08-19",64.1,64.38,62.43,62.53,835100.0],["2010-08-20",61.99,62.73,61.44,62.68,927100.0],["2010-08-23",62.72,63.23,62.32,62.67,562000.0],["2010-08-24",61.7,62.3,60.65,61.03,1580300.0],["2010-08-25",60.82,62.16,60.01,61.85,863800.0],["2010-08-26",62.13,62.43,61.07,61.28,967100.0],["2010-08-27",61.47,62.19,60.49,62.15,719500.0],["2010-08-30",61.57,61.94,60.88,60.88,534500.0],["2010-08-31",60.54,61.1,60.01,60.52,838700.0],["2010-09-01",61.38,63.36,61.14,62.96,836400.0],["2010-09-02",63.3,63.78,62.88,63.69,663300.0],["2010-09-03",64.4,64.79,64.13,64.78,667000.0],["2010-09-07",64.36,64.97,64.06,64.2,670100.0],["2010-09-08",64.34,64.93,64.13,64.42,682800.0],["2010-09-09",65.03,65.83,64.9,65.25,689100.0],["2010-09-10",65.26,66.22,65.13,65.97,630400.0],["2010-09-13",66.38,67.39,66.17,67.05,666000.0],["2010-09-14",67.39,69.21,67.04,67.7,1304500.0],["2010-09-15",67.6,68.49,67.55,68.33,918400.0],["2010-09-16",68.06,68.68,67.71,68.49,699900.0],["2010-09-17",68.85,69.57,68.47,68.93,994000.0],["2010-09-20",69.25,70.0,69.12,69.88,602600.0],["2010-09-21",69.67,70.84,69.53,70.29,565700.0],["2010-09-22",70.3,71.32,70.12,70.8,674400.0],["2010-09-23",70.3,70.92,69.6,69.7,577000.0],["2010-09-24",70.41,71.58,70.41,71.49,571500.0],["2010-09-27",71.35,71.37,70.82,70.85,458900.0],["2010-09-28",70.94,71.07,69.95,70.92,773600.0],["2010-09-29",70.47,71.49,70.47,71.12,426300.0],["2010-09-30",71.37,72.26,70.66,70.78,696300.0],["2010-10-01",71.39,71.65,70.52,70.89,400300.0],["2010-10-04",70.61,71.28,69.59,69.87,374000.0],["2010-10-05",71.21,72.44,71.13,71.52,1429700.0],["2010-10-06",71.38,71.75,70.3,70.53,612100.0],["2010-10-07",71.02,71.2,70.15,70.62,449100.0],["2010-10-08",70.82,71.21,70.39,70.79,643300.0],["2010-10-11",70.76,71.1,70.66,70.91,264900.0],["2010-10-12",70.83,71.85,70.13,71.61,571800.0],["2010-10-13",72.15,72.73,72.05,72.46,497000.0],["2010-10-14",72.23,72.34,70.74,71.44,602800.0],["2010-10-15",71.95,72.4,71.04,72.06,655500.0],["2010-10-18",71.91,72.66,71.16,72.46,542400.0],["2010-10-19",71.47,71.89,70.46,70.92,643500.0],["2010-10-20",71.16,72.9,71.15,72.19,655400.0],["2010-10-21",72.36,72.92,71.38,72.36,609300.0],["2010-10-22",72.66,72.85,72.07,72.53,557600.0],["2010-10-25",73.0,74.02,72.61,73.26,862600.0],["2010-10-26",72.8,73.57,71.79,73.29,995500.0],["2010-10-27",72.93,74.21,72.76,74.04,796300.0],["2010-10-28",74.5,74.62,73.75,74.38,680000.0],["2010-10-29",74.09,74.35,73.66,74.13,591500.0],["2010-11-01",74.61,75.0,74.37,75.0,886200.0],["2010-11-02",75.55,75.89,74.24,75.55,669800.0],["2010-11-03",75.59,75.98,74.95,75.92,799200.0],["2010-11-04",76.69,77.35,75.98,77.11,742200.0],["2010-11-05",77.16,77.91,77.13,77.88,942100.0],["2010-11-08",77.45,77.74,76.71,77.59,721200.0],["2010-11-09",77.7,77.85,76.83,77.01,683300.0],["2010-11-10",76.96,76.99,75.67,76.53,830000.0],["2010-11-11",75.92,77.43,75.6,77.42,693400.0],["2010-11-12",76.87,77.17,76.07,76.45,464000.0],["2010-11-15",76.76,76.99,76.29,76.36,405900.0],["2010-11-16",75.99,76.13,74.8,75.09,889700.0],["2010-11-17",75.23,77.23,75.23,76.8,997800.0],["2010-11-18",77.5,78.36,77.28,78.11,656700.0],["2010-11-19",78.08,78.83,78.0,78.73,815300.0],["2010-11-22",78.47,78.91,77.83,78.73,558200.0],["2010-11-23",77.87,77.99,77.03,77.23,595400.0],["2010-11-24",77.78,78.72,77.38,78.67,620400.0],["2010-11-26",78.03,78.27,77.84,78.01,267800.0],["2010-11-29",77.49,77.85,76.38,77.61,469300.0],["2010-11-30",76.78,77.72,76.59,76.87,599000.0],["2010-12-01",78.06,78.96,78.02,78.71,547600.0],["2010-12-02",78.64,79.46,78.43,79.29,570600.0],["2010-12-03",78.91,79.53,78.76,79.4,815300.0],["2010-12-06",78.95,79.15,78.34,78.39,575400.0],["2010-12-07",78.98,79.2,78.53,78.59,600600.0],["2010-12-08",78.55,78.72,77.52,77.6,605500.0],["2010-12-09",78.1,79.07,77.94,79.05,1103900.0],["2010-12-10",80.02,80.75,79.84,80.33,1424100.0],["2010-12-13",80.75,81.0,79.97,80.43,885000.0],["2010-12-14",80.5,80.58,79.89,80.05,648100.0],["2010-12-15",79.99,80.25,79.32,79.36,912200.0],["2010-12-16",79.45,80.66,79.08,80.47,1010900.0],["2010-12-17",80.22,80.55,79.98,80.17,962600.0],["2010-12-20",80.57,80.84,80.04,80.47,400900.0],["2010-12-21",80.85,81.0,79.92,80.05,385800.0],["2010-12-22",80.05,80.05,79.63,79.86,307200.0],["2010-12-23",79.66,79.98,79.45,79.58,169800.0],["2010-12-27",79.34,79.63,78.74,79.35,213800.0],["2010-12-28",79.49,79.57,78.44,78.96,275400.0],["2010-12-29",79.04,79.29,78.85,78.92,273800.0],["2010-12-30",78.78,78.88,78.26,78.47,308300.0],["2010-12-31",78.29,78.42,77.67,77.71,286400.0],["2011-01-03",78.3,78.51,78.0,78.1,611200.0],["2011-01-04",78.21,78.28,77.09,77.63,791400.0],["2011-01-05",77.41,77.96,77.13,77.79,894500.0],["2011-01-06",75.87,76.41,75.81,76.05,1065500.0],["2011-01-07",76.03,76.24,74.75,75.21,656500.0],["2011-01-10",74.8,75.09,74.27,74.68,847300.0],["2011-01-11",74.93,76.51,74.87,76.3,689000.0],["2011-01-12",76.61,76.94,76.39,76.75,325100.0],["2011-01-13",76.53,76.79,76.19,76.39,405900.0],["2011-01-14",76.2,76.61,75.64,76.44,394400.0],["2011-01-18",76.43,77.5,76.43,77.41,290100.0],["2011-01-19",77.5,77.64,75.12,75.51,757300.0],["2011-01-20",75.49,76.34,75.27,75.79,517300.0],["2011-01-21",76.46,77.13,76.1,76.25,1128200.0],["2011-01-24",76.23,78.72,76.07,78.26,930200.0],["2011-01-25",77.81,79.29,77.01,77.99,1283100.0],["2011-01-26",78.09,78.16,76.24,76.66,1142900.0],["2011-01-27",76.77,78.21,76.77,77.68,989000.0],["2011-01-28",77.78,77.91,75.48,76.06,661600.0],["2011-01-31",76.12,76.94,75.58,76.39,534700.0],["2011-02-01",76.96,77.84,76.39,77.7,752600.0],["2011-02-02",77.39,77.73,75.73,75.89,795900.0],["2011-02-03",75.63,75.97,74.15,75.54,792900.0],["2011-02-04",75.72,75.72,74.19,75.37,979700.0],["2011-02-07",75.41,76.38,75.37,76.13,573100.0],["2011-02-08",76.58,77.02,76.13,76.85,633800.0],["2011-02-09",76.56,77.93,76.31,77.91,829300.0],["2011-02-10",77.6,79.77,77.6,79.46,1243800.0],["2011-02-11",79.15,79.89,79.02,79.87,955800.0],["2011-02-14",79.78,80.42,79.51,80.2,586800.0],["2011-02-15",79.97,80.36,79.53,79.9,710100.0],["2011-02-16",80.07,80.6,79.88,80.34,723400.0],["2011-02-17",80.03,80.6,79.69,80.49,702100.0],["2011-02-18",80.66,83.5,80.08,83.38,1595900.0],["2011-02-22",82.58,83.79,82.02,82.95,1160900.0],["2011-02-23",82.51,83.01,80.29,80.48,1363900.0],["2011-02-24",80.68,81.81,80.0,81.6,1118100.0],["2011-02-25",81.85,82.59,81.52,82.44,583200.0],["2011-02-28",82.61,83.47,82.33,83.05,719700.0],["2011-03-01",83.32,83.68,82.03,82.04,577100.0],["2011-03-02",82.02,82.65,81.63,82.43,667000.0],["2011-03-03",83.03,85.27,83.03,84.65,929100.0],["2011-03-04",84.43,87.47,84.43,87.0,1453200.0],["2011-03-07",87.13,87.57,85.35,86.01,805900.0],["2011-03-08",86.24,87.5,85.92,87.12,534200.0],["2011-03-09",86.79,87.22,85.79,86.97,808300.0],["2011-03-10",86.1,86.11,84.62,85.01,587000.0],["2011-03-11",84.42,85.43,83.81,85.37,451900.0],["2011-03-14",84.92,85.81,84.22,84.73,516700.0],["2011-03-15",82.5,83.08,81.07,82.7,1655600.0],["2011-03-16",82.37,82.56,79.16,80.57,1352500.0],["2011-03-17",81.88,82.23,80.74,81.76,971100.0],["2011-03-18",82.92,84.83,82.74,83.57,1248800.0],["2011-03-21",85.02,85.81,84.58,84.96,556600.0],["2011-03-22",85.13,85.6,84.24,84.41,511800.0],["2011-03-23",84.06,84.44,83.31,84.07,573100.0],["2011-03-24",84.58,84.72,83.77,84.63,421000.0],["2011-03-25",84.9,86.04,84.75,85.5,366300.0],["2011-03-28",85.77,86.29,85.41,85.53,343800.0],["2011-03-29",85.33,86.12,85.14,85.99,391700.0],["2011-03-30",86.4,87.39,86.29,86.81,254500.0],["2011-03-31",86.65,87.11,86.37,86.9,332500.0],["2011-04-01",87.69,88.28,87.19,87.93,374800.0],["2011-04-04",88.15,89.09,87.91,89.02,531100.0],["2011-04-05",88.86,90.23,88.4,89.72,694900.0],["2011-04-06",90.04,90.1,89.33,89.38,531200.0],["2011-04-07",89.17,89.35,87.71,88.2,819600.0],["2011-04-08",88.55,88.71,87.04,87.65,566300.0],["2011-04-11",87.58,88.44,87.47,87.85,472100.0],["2011-04-12",87.26,87.98,86.81,87.16,418800.0],["2011-04-13",87.55,88.01,86.78,87.55,356500.0],["2011-04-14",86.98,87.47,86.69,87.2,369600.0],["2011-04-15",87.68,88.63,87.31,87.81,599700.0],["2011-04-18",86.77,86.77,85.3,85.96,500300.0],["2011-04-19",86.07,86.52,85.62,86.41,416800.0],["2011-04-20",87.54,89.72,87.5,89.66,932500.0],["2011-04-21",90.0,91.23,89.82,90.8,495500.0],["2011-04-25",90.8,90.9,89.75,90.73,531500.0],["2011-04-26",99.17,100.0,96.32,98.32,1500000.0],["2011-04-27",98.33,99.1,97.2,98.31,935500.0],["2011-04-28",97.96,98.56,97.71,97.96,875800.0],["2011-04-29",98.0,98.22,97.57,98.0,746000.0],["2011-05-02",98.62,99.52,98.09,98.29,574700.0],["2011-05-03",97.96,98.13,97.18,97.5,681200.0],["2011-05-04",97.22,97.59,96.25,96.87,975300.0],["2011-05-05",96.42,97.62,95.52,95.65,703000.0],["2011-05-06",96.85,98.19,96.16,96.87,571800.0],["2011-05-09",96.87,98.0,96.43,97.8,677700.0],["2011-05-10",97.98,98.12,97.3,98.02,632500.0],["2011-05-11",97.61,98.14,96.67,97.29,432600.0],["2011-05-12",97.13,98.71,96.68,98.43,530000.0],["2011-05-13",98.64,99.9,97.1,97.7,426200.0],["2011-05-16",97.21,98.04,96.83,97.17,674900.0],["2011-05-17",96.89,97.03,94.86,95.98,632500.0],["2011-05-18",96.26,98.46,95.92,98.46,725700.0],["2011-05-19",98.92,99.94,98.22,99.56,948600.0],["2011-05-20",99.14,99.53,98.13,98.73,695700.0],["2011-05-23",97.62,97.85,96.59,97.26,690400.0],["2011-05-24",97.5,97.66,96.54,97.12,493500.0],["2011-05-25",96.7,98.38,96.53,97.58,568600.0],["2011-05-26",97.42,98.27,96.78,97.98,863100.0],["2011-05-27",98.11,98.68,97.5,97.8,588900.0],["2011-05-31",98.59,98.75,97.43,98.56,610500.0],["2011-06-01",98.17,98.35,95.9,95.94,604100.0],["2011-06-02",96.26,96.48,95.34,96.1,522800.0],["2011-06-03",95.0,95.15,93.97,94.01,756000.0],["2011-06-06",93.78,94.26,92.55,92.63,694400.0],["2011-06-07",92.88,94.55,92.78,93.9,1175400.0],["2011-06-08",93.7,93.73,92.76,92.91,688600.0],["2011-06-09",93.25,94.58,92.7,94.19,735400.0],["2011-06-10",93.56,93.77,92.19,92.25,498900.0],["2011-06-13",92.42,92.85,91.24,91.51,634800.0],["2011-06-14",92.49,93.51,92.48,93.17,435200.0],["2011-06-15",92.19,93.25,91.05,91.05,1028100.0],["2011-06-16",91.26,91.67,90.59,91.45,738900.0],["2011-06-17",91.9,93.04,91.83,92.09,644400.0],["2011-06-20",91.8,92.75,91.54,92.59,519700.0],["2011-06-21",93.16,94.58,93.03,94.3,392800.0],["2011-06-22",93.9,94.97,93.89,94.05,459500.0],["2011-06-23",92.91,93.23,91.57,93.14,575100.0],["2011-06-24",93.42,93.42,91.33,91.48,602400.0],["2011-06-27",91.28,92.95,90.8,92.71,538000.0],["2011-06-28",92.96,94.33,92.53,94.02,395100.0],["2011-06-29",94.47,95.7,93.99,95.35,699900.0],["2011-06-30",95.58,96.96,95.55,95.74,605900.0],["2011-07-01",95.98,97.67,95.75,97.63,483200.0],["2011-07-05",97.3,98.03,96.84,97.93,415900.0],["2011-07-06",97.77,98.14,97.43,98.03,868600.0],["2011-07-07",98.87,99.04,98.08,98.57,370200.0],["2011-07-08",97.36,98.55,97.02,98.55,416700.0],["2011-07-11",96.96,97.22,94.86,95.05,615700.0],["2011-07-12",94.85,95.37,93.9,94.41,480600.0],["2011-07-13",94.97,95.35,94.1,94.47,491800.0],["2011-07-14",94.68,95.1,93.11,93.44,297800.0],["2011-07-15",93.87,93.87,92.81,93.69,331600.0],["2011-07-18",93.28,93.79,92.01,93.06,332100.0],["2011-07-19",93.66,96.14,93.66,96.14,584500.0],["2011-07-20",96.17,96.6,95.02,96.36,633600.0],["2011-07-21",96.87,99.37,96.39,99.16,1179000.0],["2011-07-22",99.13,99.13,97.51,98.06,567000.0],["2011-07-25",96.93,97.67,96.62,97.1,609700.0],["2011-07-26",90.45,90.76,87.81,89.25,4536500.0],["2011-07-27",88.03,88.35,85.82,86.65,1909900.0],["2011-07-28",86.51,89.06,85.91,87.47,1610800.0],["2011-07-29",86.63,88.88,86.07,87.89,1179800.0],["2011-08-01",88.64,88.65,85.12,86.29,1535000.0],["2011-08-02",85.6,86.26,81.82,81.85,1540100.0],["2011-08-03",82.09,83.2,80.49,82.86,2119200.0],["2011-08-04",81.43,81.69,78.81,78.87,1078500.0],["2011-08-05",80.12,80.12,75.63,78.01,2260000.0],["2011-08-08",75.95,76.5,73.08,73.2,2053700.0],["2011-08-09",74.48,77.09,71.99,76.82,1689700.0],["2011-08-10",75.16,76.14,73.0,73.15,1181200.0],["2011-08-11",73.44,76.93,72.29,75.74,1291500.0],["2011-08-12",76.25,79.85,76.2,78.89,1147700.0],["2011-08-15",79.84,81.22,79.47,81.11,860600.0],["2011-08-16",80.13,80.18,77.37,77.75,2464400.0],["2011-08-17",78.25,79.15,77.0,78.29,1198800.0],["2011-08-18",75.71,76.32,71.33,72.19,1944000.0],["2011-08-19",71.34,74.03,71.12,72.38,1994200.0],["2011-08-22",74.1,74.12,72.53,72.83,1146800.0],["2011-08-23",73.02,75.78,72.74,75.78,1012500.0],["2011-08-24",75.39,77.46,75.05,77.3,1160100.0],["2011-08-25",77.37,78.41,76.2,76.62,1206000.0],["2011-08-26",75.75,78.36,74.27,78.34,1007500.0],["2011-08-29",79.55,80.52,79.05,80.31,873200.0],["2011-08-30",79.99,81.13,79.12,80.59,734800.0],["2011-08-31",81.14,81.61,79.34,79.87,1141000.0],["2011-09-01",80.08,81.01,78.66,78.83,1169900.0],["2011-09-02",77.21,77.43,75.45,75.84,1239800.0],["2011-09-06",73.48,76.2,73.44,75.85,1644100.0],["2011-09-07",77.06,78.99,76.76,78.76,1168100.0],["2011-09-08",78.11,78.35,76.7,77.02,1107500.0],["2011-09-09",75.84,76.36,74.16,74.62,928100.0],["2011-09-12",73.07,75.62,73.07,75.45,1325400.0],["2011-09-13",75.4,78.04,75.1,77.67,1504400.0],["2011-09-14",78.01,80.83,77.69,79.7,2003900.0],["2011-09-15",80.28,81.87,79.61,81.81,1459900.0],["2011-09-16",82.14,83.94,81.34,82.43,1215000.0],["2011-09-19",80.97,81.21,78.86,80.63,828100.0],["2011-09-20",80.98,84.51,80.9,81.25,946200.0],["2011-09-21",81.04,81.75,77.12,77.16,887300.0],["2011-09-22",74.62,75.0,73.64,74.27,1960500.0],["2011-09-23",74.22,75.67,73.75,75.09,800400.0],["2011-09-26",75.86,76.79,73.88,76.76,707600.0],["2011-09-27",78.55,81.28,78.55,79.6,1019300.0],["2011-09-28",79.65,80.46,76.79,77.03,517400.0],["2011-09-29",78.51,78.59,75.65,77.75,773600.0],["2011-09-30",76.59,77.11,75.34,75.49,1052000.0],["2011-10-03",75.0,75.47,72.82,73.86,1696600.0],["2011-10-04",72.79,75.49,72.43,75.43,1900000.0],["2011-10-05",75.2,77.18,74.0,77.0,877800.0],["2011-10-06",76.99,79.15,76.49,79.1,1000100.0],["2011-10-07",76.15,76.99,72.69,72.78,3694800.0],["2011-10-10",73.95,76.51,73.94,75.91,1225900.0],["2011-10-11",75.52,78.54,75.35,78.23,838300.0],["2011-10-12",78.65,79.16,77.29,77.33,821700.0],["2011-10-13",77.09,77.09,74.97,75.96,739200.0],["2011-10-14",77.68,78.07,76.84,77.25,681200.0],["2011-10-17",77.03,77.05,75.04,75.22,757400.0],["2011-10-18",75.19,77.05,73.34,76.66,1512600.0],["2011-10-19",76.71,77.1,74.94,76.01,1198200.0],["2011-10-20",76.02,77.84,75.23,77.72,842800.0],["2011-10-21",78.86,80.87,78.65,80.59,1012700.0],["2011-10-24",80.63,83.68,80.39,83.14,1103000.0],["2011-10-25",79.3,83.29,78.32,78.9,1782300.0],["2011-10-26",78.63,79.44,75.84,77.02,2016700.0],["2011-10-27",79.26,81.51,77.99,80.95,1138000.0],["2011-10-28",80.75,82.45,80.34,82.22,826300.0],["2011-10-31",81.41,81.65,79.94,80.12,856000.0],["2011-11-01",77.72,79.44,76.73,76.85,1235700.0],["2011-11-02",78.07,78.15,76.6,77.46,716300.0],["2011-11-03",78.58,79.99,77.84,79.67,568300.0],["2011-11-04",79.03,79.32,77.77,78.55,483200.0],["2011-11-07",78.5,79.5,77.78,79.4,569400.0],["2011-11-08",79.57,81.59,79.34,81.5,495400.0],["2011-11-09",79.49,79.87,76.99,77.48,592300.0],["2011-11-10",78.43,78.84,77.48,77.93,415800.0],["2011-11-11",79.1,80.21,79.1,80.03,402400.0],["2011-11-14",79.52,80.56,78.73,79.46,424300.0],["2011-11-15",79.37,80.32,78.75,79.24,724600.0],["2011-11-16",78.01,79.72,77.4,78.66,865000.0],["2011-11-17",78.36,78.41,75.52,76.17,978300.0],["2011-11-18",77.22,77.22,74.48,74.77,1317700.0],["2011-11-21",73.59,74.83,72.06,74.35,1040900.0],["2011-11-22",74.29,75.67,74.08,74.67,631400.0],["2011-11-23",73.72,73.78,72.28,72.78,508300.0],["2011-11-25",72.37,73.49,72.37,72.55,244300.0],["2011-11-28",74.67,76.4,74.51,75.16,516600.0],["2011-11-29",75.56,76.19,74.79,75.18,559100.0],["2011-11-30",77.3,80.7,77.3,80.0,1115200.0],["2011-12-01",79.67,81.06,79.42,79.95,583800.0],["2011-12-02",80.92,81.67,79.57,79.88,589400.0],["2011-12-05",81.17,81.99,79.8,80.05,704000.0],["2011-12-06",80.0,80.57,79.36,80.17,432200.0],["2011-12-07",79.99,79.99,78.38,79.15,598000.0],["2011-12-08",78.65,78.96,75.33,75.56,1197500.0],["2011-12-09",75.82,75.94,74.2,74.82,1383200.0],["2011-12-12",74.1,74.82,72.16,73.54,1261400.0],["2011-12-13",73.84,74.21,71.94,72.45,890600.0],["2011-12-14",72.22,72.38,71.1,71.84,1149300.0],["2011-12-15",72.64,73.19,71.78,71.93,843900.0],["2011-12-16",72.59,72.9,70.88,71.61,1060800.0],["2011-12-19",71.65,73.12,71.46,71.72,691000.0],["2011-12-20",72.93,74.26,72.93,74.11,604800.0],["2011-12-21",73.95,74.43,72.67,73.73,396200.0],["2011-12-22",73.72,75.02,73.47,74.52,316800.0],["2011-12-23",74.74,75.03,74.07,74.59,296000.0],["2011-12-27",74.43,75.27,74.01,74.62,263400.0],["2011-12-28",74.64,74.71,73.05,73.26,364700.0],["2011-12-29",73.52,74.37,73.28,74.14,369400.0],["2011-12-30",73.93,74.61,73.8,74.05,289400.0],["2012-01-03",76.06,76.82,75.37,75.94,736700.0],["2012-01-04",75.79,75.86,73.94,74.45,643900.0],["2012-01-05",74.32,74.35,73.19,73.71,750100.0],["2012-01-06",74.01,74.56,73.42,74.15,2158900.0],["2012-01-09",74.41,74.61,73.4,74.27,953800.0],["2012-01-10",75.16,75.49,73.53,74.14,2167900.0],["2012-01-11",73.69,75.44,72.98,75.39,1493300.0],["2012-01-12",75.61,76.87,75.2,76.71,818100.0],["2012-01-13",76.15,76.8,75.37,76.06,558200.0],["2012-01-17",77.03,78.45,76.91,77.78,819400.0],["2012-01-18",75.97,77.8,75.47,76.29,1378200.0],["2012-01-19",76.35,79.71,75.92,79.38,1389100.0],["2012-01-20",79.19,79.19,76.81,77.99,1023500.0],["2012-01-23",80.09,80.79,78.06,78.76,1362200.0],["2012-01-24",78.34,86.99,77.99,85.04,3632800.0],["2012-01-25",86.35,88.54,85.75,87.91,2226000.0],["2012-01-26",87.95,88.0,86.4,86.95,1216700.0],["2012-01-27",86.47,87.72,86.0,86.82,910900.0],["2012-01-30",86.01,86.5,85.42,86.27,638900.0],["2012-01-31",86.66,87.5,86.13,86.57,733200.0],["2012-02-01",87.1,88.63,87.1,88.33,681600.0],["2012-02-02",88.28,89.05,88.17,88.78,557500.0],["2012-02-03",89.61,90.1,89.16,89.49,439600.0],["2012-02-06",89.0,89.58,88.65,89.26,357100.0],["2012-02-07",88.81,89.3,88.58,88.83,488800.0],["2012-02-08",88.78,89.23,87.65,88.56,701500.0],["2012-02-09",88.75,88.75,86.94,88.34,455900.0],["2012-02-10",87.67,87.84,86.73,87.8,393000.0],["2012-02-13",88.37,88.57,87.89,88.14,364400.0],["2012-02-14",87.64,88.88,87.64,88.51,545500.0],["2012-02-15",88.7,89.17,87.62,87.92,495200.0],["2012-02-16",87.91,89.54,87.12,89.1,998700.0],["2012-02-17",89.46,89.71,88.53,88.63,552300.0],["2012-02-21",89.0,89.15,87.26,87.44,426400.0],["2012-02-22",87.45,88.57,86.91,88.12,593800.0],["2012-02-23",88.17,88.43,87.17,88.11,451200.0],["2012-02-24",88.29,89.25,88.02,88.56,492800.0],["2012-02-27",87.68,89.61,87.21,88.98,498800.0],["2012-02-28",89.64,91.09,88.5,89.9,1058800.0],["2012-02-29",89.86,90.59,88.59,89.6,3246800.0],["2012-03-01",89.58,90.58,89.3,90.3,1534800.0],["2012-03-02",90.05,90.56,89.22,89.34,572600.0],["2012-03-05",89.21,89.54,88.34,88.92,523000.0],["2012-03-06",88.17,88.58,87.03,87.32,964400.0],["2012-03-07",87.28,88.14,87.03,87.88,888700.0],["2012-03-08",88.47,90.0,87.72,89.86,824400.0],["2012-03-09",89.76,91.71,89.57,90.98,748800.0],["2012-03-12",90.4,91.12,90.14,90.51,397600.0],["2012-03-13",91.15,92.47,91.15,92.27,450400.0],["2012-03-14",92.14,92.86,91.96,92.18,547900.0],["2012-03-15",92.08,93.18,91.9,93.13,389400.0],["2012-03-16",93.17,93.42,92.5,92.96,552700.0],["2012-03-19",92.96,93.01,92.24,92.58,466600.0],["2012-03-20",92.04,93.17,91.77,92.88,578200.0],["2012-03-21",92.81,92.88,92.27,92.38,378800.0],["2012-03-22",91.24,91.99,90.23,91.21,547600.0],["2012-03-23",91.25,91.55,90.18,90.89,585000.0],["2012-03-26",91.7,94.1,91.7,94.03,939300.0],["2012-03-27",94.23,94.42,92.96,93.11,510700.0],["2012-03-28",93.3,93.73,92.11,92.86,368700.0],["2012-03-29",92.43,92.52,91.34,91.81,470800.0],["2012-03-30",92.28,92.96,91.91,92.66,519300.0],["2012-04-02",92.69,94.47,92.44,93.99,585400.0],["2012-04-03",94.0,94.38,93.32,93.89,505400.0],["2012-04-04",92.99,93.27,91.56,91.76,444400.0],["2012-04-05",91.32,92.03,91.32,91.93,376200.0],["2012-04-09",90.37,90.47,89.6,90.08,582200.0],["2012-04-10",89.77,90.36,87.03,87.44,759500.0],["2012-04-11",88.76,89.63,87.95,88.15,366700.0],["2012-04-12",88.15,89.72,88.05,89.28,428400.0],["2012-04-13",89.06,89.28,87.45,87.56,356200.0],["2012-04-16",88.04,88.28,86.62,86.95,519700.0],["2012-04-17",87.44,88.97,87.44,88.56,595400.0],["2012-04-18",88.18,89.18,87.85,88.19,549600.0],["2012-04-19",88.38,89.19,87.4,88.04,777000.0],["2012-04-20",88.33,89.47,88.17,88.75,701700.0],["2012-04-23",86.34,88.53,86.34,88.34,1006000.0],["2012-04-24",79.56,82.73,78.0,81.8,4300400.0],["2012-04-25",82.71,83.47,82.23,83.27,1335000.0],["2012-04-26",83.15,84.6,82.95,84.3,1094800.0],["2012-04-27",84.68,84.91,83.36,83.82,1238400.0],["2012-04-30",83.42,84.3,83.1,84.11,1069000.0],["2012-05-01",83.94,85.24,83.08,83.92,882300.0],["2012-05-02",83.65,83.91,83.22,83.82,1009200.0],["2012-05-03",84.0,84.0,82.95,83.52,679700.0],["2012-05-04",83.38,83.7,81.96,83.51,1149000.0],["2012-05-07",83.14,84.42,82.91,83.78,752200.0],["2012-05-08",83.06,84.71,82.7,84.5,1055900.0],["2012-05-09",83.49,85.03,82.94,84.35,979800.0],["2012-05-10",84.94,85.28,83.93,84.29,468100.0],["2012-05-11",83.86,85.14,83.6,84.82,647100.0],["2012-05-14",83.83,84.4,82.84,83.84,710400.0],["2012-05-15",83.85,84.26,83.01,83.12,565800.0],["2012-05-16",83.62,84.79,83.18,83.18,776700.0],["2012-05-17",83.5,84.53,82.43,82.52,1193900.0],["2012-05-18",83.02,83.26,80.57,80.81,855600.0],["2012-05-21",81.99,82.82,81.35,82.55,1225000.0],["2012-05-22",82.89,84.15,82.22,82.77,1109000.0],["2012-05-23",82.12,82.51,80.54,82.09,1126700.0],["2012-05-24",82.34,83.13,81.64,82.25,736200.0],["2012-05-25",81.89,82.99,81.67,82.1,761300.0],["2012-05-29",82.66,83.7,82.32,82.47,950400.0],["2012-05-30",81.75,81.76,80.41,80.8,1358800.0],["2012-05-31",80.84,80.89,79.44,79.78,1398500.0],["2012-06-01",78.33,78.61,76.69,77.07,1534000.0],["2012-06-04",77.15,77.16,75.23,76.15,1107000.0],["2012-06-05",75.87,77.42,75.57,76.97,805600.0],["2012-06-06",77.6,78.83,77.39,78.83,989200.0],["2012-06-07",79.64,80.16,78.24,78.35,1004500.0],["2012-06-08",77.88,78.98,77.55,78.78,623300.0],["2012-06-11",79.4,79.67,78.14,78.26,800500.0],["2012-06-12",78.4,79.48,78.15,79.38,595900.0],["2012-06-13",79.0,80.05,79.0,79.5,835900.0],["2012-06-14",79.7,80.51,79.22,80.32,702300.0],["2012-06-15",80.79,80.84,80.24,80.56,1191100.0],["2012-06-18",79.9,81.55,79.9,81.28,544400.0],["2012-06-19",81.33,82.79,81.33,82.38,554900.0],["2012-06-20",82.54,82.93,81.36,82.35,662700.0],["2012-06-21",82.56,83.11,79.98,80.04,767400.0],["2012-06-22",80.49,81.44,80.4,81.09,1527000.0],["2012-06-25",80.26,80.6,79.3,79.52,1272200.0],["2012-06-26",79.64,79.66,77.45,77.83,935200.0],["2012-06-27",78.13,78.65,77.34,78.14,1082300.0],["2012-06-28",77.64,78.09,75.84,76.89,702200.0],["2012-06-29",78.23,79.56,78.23,79.47,1171800.0],["2012-07-02",79.47,79.65,78.0,78.5,849600.0],["2012-07-03",78.34,79.5,78.26,79.43,194500.0],["2012-07-05",79.13,80.34,78.94,79.82,1040500.0],["2012-07-06",78.64,78.86,76.41,77.31,856100.0],["2012-07-09",76.99,77.38,75.69,75.96,899500.0],["2012-07-10",76.23,76.63,74.44,74.66,947200.0],["2012-07-11",74.69,75.81,74.62,75.3,976300.0],["2012-07-12",74.64,75.86,74.64,75.41,852800.0],["2012-07-13",75.47,77.16,75.35,76.63,525500.0],["2012-07-16",76.29,76.78,75.92,76.19,347300.0],["2012-07-17",76.36,77.16,75.56,77.12,512300.0],["2012-07-18",76.74,79.1,76.67,78.63,630300.0],["2012-07-19",78.71,78.77,77.56,78.51,606500.0],["2012-07-20",78.14,78.16,75.73,76.48,877100.0],["2012-07-23",75.29,76.16,74.12,75.59,1263400.0],["2012-07-24",74.77,78.15,74.4,75.69,2022300.0],["2012-07-25",75.48,76.9,74.9,75.11,1091300.0],["2012-07-26",77.17,79.98,76.38,77.09,741200.0],["2012-07-27",77.49,79.42,77.26,79.06,519300.0],["2012-07-30",78.89,79.12,78.01,78.11,518100.0],["2012-07-31",78.12,78.87,77.32,77.48,389500.0],["2012-08-01",77.81,78.22,77.05,77.32,837100.0],["2012-08-02",76.65,76.91,74.72,75.4,554000.0],["2012-08-03",76.71,78.41,76.6,77.11,900400.0],["2012-08-06",77.54,77.62,76.37,77.0,840900.0],["2012-08-07",77.11,78.89,76.71,78.68,791600.0],["2012-08-08",78.6,79.81,78.26,79.27,950800.0],["2012-08-09",79.2,79.94,78.24,78.56,556200.0],["2012-08-10",78.41,78.67,77.94,78.65,350900.0],["2012-08-13",78.29,78.49,77.29,78.02,488300.0],["2012-08-14",78.24,78.25,77.04,77.33,383700.0],["2012-08-15",77.22,78.53,77.08,78.33,602600.0],["2012-08-16",77.88,77.88,75.9,76.17,1052800.0],["2012-08-17",76.16,76.43,74.36,75.26,1007200.0],["2012-08-20",75.11,76.0,75.03,75.75,665800.0],["2012-08-21",76.0,76.73,75.72,76.0,535900.0],["2012-08-22",76.02,76.89,75.67,76.65,825200.0],["2012-08-23",76.66,77.56,76.23,77.1,687400.0],["2012-08-24",77.02,78.0,76.74,77.72,669200.0],["2012-08-27",77.79,78.49,77.5,78.01,438600.0],["2012-08-28",77.95,78.33,77.22,77.54,998000.0],["2012-08-29",77.63,79.44,77.45,79.18,881800.0],["2012-08-30",78.49,79.36,78.2,79.09,719600.0],["2012-08-31",79.74,80.65,79.01,80.19,863300.0],["2012-09-04",80.06,80.21,78.8,79.87,834600.0],["2012-09-05",79.73,79.99,78.95,79.61,904800.0],["2012-09-06",80.45,81.76,80.15,81.67,587500.0],["2012-09-07",81.99,83.29,81.89,83.18,742700.0],["2012-09-10",83.0,83.71,82.52,83.22,647100.0],["2012-09-11",83.34,83.87,83.22,83.42,572100.0],["2012-09-12",83.66,84.15,83.08,83.64,538100.0],["2012-09-13",83.78,85.37,83.21,85.15,822600.0],["2012-09-14",85.11,85.92,84.62,85.04,532500.0],["2012-09-17",84.9,85.05,84.32,84.92,579400.0],["2012-09-18",84.92,85.51,84.47,85.24,574600.0],["2012-09-19",85.38,85.38,84.64,85.01,258800.0],["2012-09-20",84.75,85.15,83.79,85.09,545500.0],["2012-09-21",85.61,85.78,84.45,84.69,596900.0],["2012-09-24",84.31,84.86,83.85,84.62,382100.0],["2012-09-25",84.96,85.38,84.04,84.12,367700.0],["2012-09-26",84.21,84.31,83.11,83.36,488500.0],["2012-09-27",83.83,84.34,83.47,84.12,383500.0],["2012-09-28",83.69,83.78,82.83,83.33,747500.0],["2012-10-01",83.65,85.04,83.55,84.16,563900.0],["2012-10-02",84.6,84.9,83.67,84.01,332800.0],["2012-10-03",84.19,85.07,83.91,84.32,237800.0],["2012-10-04",84.66,85.18,84.28,84.45,528200.0],["2012-10-05",84.86,85.11,84.11,84.35,223700.0],["2012-10-08",83.98,84.5,83.94,84.37,226200.0],["2012-10-09",84.12,84.44,81.94,81.98,622600.0],["2012-10-10",81.8,81.96,80.0,80.39,590600.0],["2012-10-11",80.89,81.95,80.81,80.89,295900.0],["2012-10-12",81.0,81.31,80.3,80.38,315800.0],["2012-10-15",80.39,80.82,80.0,80.6,357400.0],["2012-10-16",80.81,81.87,80.81,81.69,263400.0],["2012-10-17",81.72,82.35,81.51,82.11,280500.0],["2012-10-18",81.59,81.77,79.46,81.1,574000.0],["2012-10-19",80.8,80.91,79.23,79.88,616200.0],["2012-10-22",79.94,81.93,79.94,81.06,925000.0],["2012-10-23",79.83,80.62,78.33,78.89,786800.0],["2012-10-24",78.93,80.1,78.83,79.6,556500.0],["2012-10-25",80.35,81.2,80.13,80.67,433400.0],["2012-10-26",80.95,81.74,80.56,81.56,711400.0],["2012-10-31",81.49,82.02,80.83,81.81,521700.0],["2012-11-01",82.0,84.28,81.97,84.19,499800.0],["2012-11-02",84.57,84.98,83.22,83.49,459500.0],["2012-11-05",82.94,84.87,82.84,84.74,387000.0],["2012-11-06",84.74,86.0,84.44,85.38,381700.0],["2012-11-07",84.75,84.76,83.17,84.0,356200.0],["2012-11-08",83.91,84.34,83.21,83.21,357200.0],["2012-11-09",83.08,84.11,82.89,82.97,651900.0],["2012-11-12",83.29,83.31,82.25,82.91,527900.0],["2012-11-13",82.32,83.19,82.07,82.39,341200.0],["2012-11-14",82.58,82.68,80.46,80.74,662600.0],["2012-11-15",80.49,81.32,80.04,81.13,692800.0],["2012-11-16",81.1,81.84,80.35,81.21,534200.0],["2012-11-19",82.14,83.17,82.14,83.17,349800.0],["2012-11-20",82.79,83.6,82.12,82.84,339600.0],["2012-11-21",82.85,83.1,81.86,82.13,292600.0],["2012-11-23",82.63,83.65,82.39,83.64,126400.0],["2012-11-26",83.27,83.61,82.7,83.27,522800.0],["2012-11-27",82.8,83.51,82.57,82.95,596600.0],["2012-11-28",82.48,83.73,82.02,83.73,352100.0],["2012-11-29",83.97,84.69,83.66,84.55,375200.0],["2012-11-30",84.39,84.74,83.97,84.55,612500.0],["2012-12-03",84.73,85.3,83.98,84.14,272900.0],["2012-12-04",84.24,84.88,84.0,84.43,351900.0],["2012-12-05",84.41,84.89,83.97,84.15,388500.0],["2012-12-06",84.1,85.05,83.59,85.02,573500.0],["2012-12-07",85.1,85.87,84.48,85.5,589000.0],["2012-12-10",85.21,86.6,85.21,86.0,421900.0],["2012-12-11",86.24,87.53,86.08,87.06,642900.0],["2012-12-12",87.23,88.2,86.49,87.61,646000.0],["2012-12-13",87.33,87.75,86.97,87.43,303400.0],["2012-12-14",87.06,87.9,86.85,87.35,407700.0],["2012-12-17",87.56,88.22,87.46,88.18,633400.0],["2012-12-18",88.34,89.25,87.92,89.2,454500.0],["2012-12-19",89.39,89.39,88.35,88.39,575500.0],["2012-12-20",88.39,89.51,88.16,89.33,554200.0],["2012-12-21",88.72,88.99,88.14,88.42,875600.0],["2012-12-24",88.28,88.79,88.08,88.62,180000.0],["2012-12-26",88.78,88.78,87.05,87.38,237400.0],["2012-12-27",87.57,87.97,86.44,87.53,421600.0],["2012-12-28",87.06,87.12,86.23,86.25,344300.0],["2012-12-31",86.09,87.28,85.8,87.12,678100.0],["2013-01-02",88.96,88.96,87.79,88.71,576800.0],["2013-01-03",86.78,86.81,85.5,86.22,876700.0],["2013-01-04",85.01,87.05,85.01,86.82,747300.0],["2013-01-07",86.7,87.75,86.03,87.09,650500.0],["2013-01-08",86.86,88.77,86.86,88.74,594300.0],["2013-01-09",89.08,91.42,88.61,91.02,908800.0],["2013-01-10",91.46,91.73,90.5,91.26,393600.0],["2013-01-11",91.55,91.55,90.28,90.61,329200.0],["2013-01-14",90.48,90.8,90.21,90.3,300700.0],["2013-01-15",89.87,90.93,89.75,90.9,406000.0],["2013-01-16",90.78,90.78,90.0,90.56,351500.0],["2013-01-17",90.05,90.98,89.51,90.57,512000.0],["2013-01-18",90.73,92.29,90.73,91.89,673900.0],["2013-01-22",91.34,92.59,89.93,91.27,1221800.0],["2013-01-23",91.07,92.06,90.61,90.87,637400.0],["2013-01-24",90.93,91.94,90.44,90.95,370900.0],["2013-01-25",91.37,92.61,90.96,92.61,404500.0],["2013-01-28",93.5,93.75,92.22,92.75,482400.0],["2013-01-29",92.61,92.98,92.02,92.64,366000.0],["2013-01-30",92.73,93.36,91.96,92.14,397100.0],["2013-01-31",91.58,92.29,91.11,91.57,437100.0],["2013-02-01",92.5,93.42,92.17,93.09,566800.0],["2013-02-04",92.08,92.34,90.49,90.82,446900.0],["2013-02-05",91.33,92.2,91.33,91.59,304100.0],["2013-02-06",91.41,92.27,91.16,92.21,379100.0],["2013-02-07",92.05,92.06,90.95,91.4,373000.0],["2013-02-08",91.44,92.68,91.44,92.53,331600.0],["2013-02-11",92.52,92.55,92.0,92.47,224700.0],["2013-02-12",92.44,92.61,91.79,91.99,260600.0],["2013-02-13",92.36,93.33,92.1,93.22,430200.0],["2013-02-14",92.92,93.53,92.28,93.47,431300.0],["2013-02-15",93.47,93.67,92.17,92.61,448700.0],["2013-02-19",92.48,93.41,92.35,93.36,318500.0],["2013-02-20",93.14,93.41,91.96,92.33,532600.0],["2013-02-21",92.24,92.9,91.46,91.79,443800.0],["2013-02-22",92.09,92.65,92.01,92.65,265000.0],["2013-02-25",93.0,93.04,90.41,90.42,483300.0],["2013-02-26",90.87,91.71,89.74,91.49,541500.0],["2013-02-27",91.37,93.25,91.19,92.98,438100.0],["2013-02-28",93.0,93.63,92.21,92.72,455600.0],["2013-03-01",92.32,93.82,91.56,93.77,405400.0],["2013-03-04",93.34,93.77,92.73,93.74,248800.0],["2013-03-05",94.08,95.41,94.08,94.96,412300.0],["2013-03-06",95.13,95.38,94.46,94.62,182400.0],["2013-03-07",94.73,94.98,94.17,94.26,202100.0],["2013-03-08",94.68,94.78,93.95,94.48,325200.0],["2013-03-11",94.27,94.78,93.94,94.71,259900.0],["2013-03-12",94.78,94.92,93.76,94.24,301300.0],["2013-03-13",94.23,94.6,93.63,94.24,295600.0],["2013-03-14",94.37,94.67,93.98,94.66,269300.0],["2013-03-15",94.29,94.96,94.1,94.82,448400.0],["2013-03-18",94.03,94.68,93.63,93.97,326700.0],["2013-03-19",94.21,94.51,93.47,93.99,299000.0],["2013-03-20",94.46,94.93,94.11,94.78,286200.0],["2013-03-21",94.34,94.34,93.02,93.11,302700.0],["2013-03-22",93.56,93.59,92.37,93.26,305500.0],["2013-03-25",93.4,93.5,91.59,92.55,364700.0],["2013-03-26",92.98,93.93,92.94,93.26,404000.0],["2013-03-27",92.58,93.59,92.37,93.16,378900.0],["2013-03-28",93.31,94.0,92.83,93.91,617000.0],["2013-04-01",93.85,93.86,92.99,93.7,347500.0],["2013-04-02",94.02,95.5,93.93,95.5,519700.0],["2013-04-03",95.5,95.51,93.98,94.29,373000.0],["2013-04-04",94.37,94.9,93.85,94.57,275300.0],["2013-04-05",93.21,93.21,92.26,92.39,397600.0],["2013-04-08",92.31,93.03,92.09,93.03,287000.0],["2013-04-09",93.44,93.83,92.98,93.15,239800.0],["2013-04-10",93.6,95.33,93.48,95.12,442000.0],["2013-04-11",95.29,96.25,95.29,95.46,232300.0],["2013-04-12",94.65,95.25,93.46,94.33,584500.0],["2013-04-15",93.97,94.25,91.28,91.31,584800.0],["2013-04-16",91.97,92.46,91.3,91.69,499200.0],["2013-04-17",91.11,91.35,89.26,89.85,756000.0],["2013-04-18",89.53,89.57,87.9,88.24,806200.0],["2013-04-19",88.44,88.89,87.85,88.45,588900.0],["2013-04-22",88.68,89.26,87.95,89.23,604900.0],["2013-04-23",89.45,95.52,89.23,92.1,1856800.0],["2013-04-24",92.1,92.96,91.5,92.48,501500.0],["2013-04-25",92.77,93.48,92.64,92.88,370300.0],["2013-04-26",92.43,92.62,91.45,92.3,332800.0],["2013-04-29",92.42,92.58,91.67,92.45,408100.0],["2013-04-30",92.15,92.73,91.24,92.4,823900.0],["2013-05-01",92.29,93.13,92.04,92.38,486000.0],["2013-05-02",92.8,93.52,92.59,92.63,451900.0],["2013-05-03",93.63,94.04,92.96,93.0,301700.0],["2013-05-06",92.9,93.77,92.77,93.53,460900.0],["2013-05-07",93.52,94.87,93.15,94.47,616900.0],["2013-05-08",94.35,95.82,94.26,95.8,679200.0],["2013-05-09",95.59,97.12,95.59,96.42,653500.0],["2013-05-10",96.5,97.34,96.5,96.91,619900.0],["2013-05-13",96.52,97.19,96.06,96.5,371000.0],["2013-05-14",96.5,97.77,96.37,97.75,935700.0],["2013-05-15",97.53,98.99,97.2,98.49,528900.0],["2013-05-16",98.09,98.35,96.93,97.07,361500.0],["2013-05-17",97.5,98.38,97.09,98.0,344700.0],["2013-05-20",97.71,98.49,97.35,97.53,226800.0],["2013-05-21",97.75,98.87,97.7,98.08,243900.0],["2013-05-22",98.16,99.19,96.12,96.7,560300.0],["2013-05-23",95.89,97.28,95.52,97.17,518900.0],["2013-05-24",97.08,97.99,96.04,97.79,463200.0],["2013-05-28",98.66,99.66,98.66,99.27,617900.0],["2013-05-29",98.56,98.59,97.24,97.57,501400.0],["2013-05-30",97.8,98.56,97.17,97.72,681800.0],["2013-05-31",97.23,98.16,96.67,96.71,625500.0],["2013-06-03",97.09,97.28,95.88,97.01,665600.0],["2013-06-04",97.0,97.5,96.06,96.59,506000.0],["2013-06-05",96.36,96.94,95.45,96.22,526300.0],["2013-06-06",96.19,97.33,95.92,97.33,348900.0],["2013-06-07",97.97,98.44,97.36,98.38,559300.0],["2013-06-10",98.59,98.66,97.48,98.33,497400.0],["2013-06-11",96.98,98.05,96.84,97.18,314300.0],["2013-06-12",97.91,98.19,97.17,97.18,453100.0],["2013-06-13",97.24,99.24,96.76,99.02,319100.0],["2013-06-14",98.97,99.57,98.4,98.6,210100.0],["2013-06-17",99.53,100.56,99.26,100.21,295400.0],["2013-06-18",100.25,102.69,100.21,101.9,732500.0],["2013-06-19",102.01,102.38,100.2,100.22,373700.0],["2013-06-20",99.26,99.26,97.04,97.36,392700.0],["2013-06-21",98.11,99.75,97.89,99.26,688900.0],["2013-06-24",98.26,99.09,97.57,97.63,802000.0],["2013-06-25",99.62,101.65,98.89,99.73,603800.0],["2013-06-26",100.72,100.72,99.0,99.42,349600.0],["2013-06-27",99.85,100.51,99.41,100.38,312900.0],["2013-06-28",100.03,100.8,99.16,100.05,554000.0],["2013-07-01",100.55,104.24,100.55,102.37,1055100.0],["2013-07-02",102.27,103.52,99.92,100.36,561400.0],["2013-07-03",99.31,100.75,99.31,100.47,138900.0],["2013-07-05",101.21,102.02,100.82,102.01,288900.0],["2013-07-08",102.2,102.77,101.54,101.7,377400.0],["2013-07-09",102.16,102.72,101.6,102.19,523800.0],["2013-07-10",101.96,104.31,101.96,104.28,524100.0],["2013-07-11",105.11,105.23,103.62,104.49,319500.0],["2013-07-12",104.22,104.88,104.22,104.53,257800.0],["2013-07-15",104.76,105.51,104.49,104.64,240400.0],["2013-07-16",104.64,105.28,102.89,103.5,607700.0],["2013-07-17",104.0,104.07,103.14,103.25,401100.0],["2013-07-18",103.43,104.9,102.93,104.63,506200.0],["2013-07-19",105.34,105.34,104.22,104.74,403200.0],["2013-07-22",105.18,106.0,105.0,105.41,807200.0],["2013-07-23",98.29,101.4,97.85,99.17,2027200.0],["2013-07-24",99.0,100.65,98.67,100.31,611500.0],["2013-07-25",100.38,100.95,99.71,100.77,410400.0],["2013-07-26",99.94,100.53,99.44,100.16,488400.0],["2013-07-29",99.59,100.5,98.91,99.63,310700.0],["2013-07-30",100.38,101.09,100.24,100.51,396600.0],["2013-07-31",100.95,101.84,100.59,100.94,327400.0],["2013-08-01",101.93,102.98,101.79,102.93,552400.0],["2013-08-02",102.98,103.34,101.87,102.09,545800.0],["2013-08-05",102.01,102.83,101.28,102.64,151100.0],["2013-08-06",102.59,102.8,101.86,102.22,221300.0],["2013-08-07",101.84,102.38,101.51,101.89,211400.0],["2013-08-08",102.39,103.23,102.16,102.97,393200.0],["2013-08-09",102.77,103.95,101.92,103.41,393400.0],["2013-08-12",102.77,103.51,102.75,103.47,251900.0],["2013-08-13",103.5,103.79,102.78,103.53,210900.0],["2013-08-14",103.67,103.81,102.86,102.89,282800.0],["2013-08-15",101.9,102.29,99.56,99.76,627300.0],["2013-08-16",99.48,99.81,98.47,98.47,752200.0],["2013-08-19",98.79,99.15,98.1,98.16,517700.0],["2013-08-20",98.41,99.23,97.79,98.97,337000.0],["2013-08-21",98.66,99.31,98.0,98.59,465700.0],["2013-08-22",98.98,100.69,98.44,100.19,251000.0],["2013-08-23",100.29,100.58,99.2,99.63,184000.0],["2013-08-26",99.27,100.21,99.06,99.44,224400.0],["2013-08-27",98.2,98.97,97.53,98.45,437200.0],["2013-08-28",98.56,98.61,97.53,98.53,433000.0],["2013-08-29",98.32,99.52,98.13,98.93,209500.0],["2013-08-30",98.97,99.48,98.5,98.85,398400.0],["2013-09-03",100.21,100.82,99.41,99.98,383500.0],["2013-09-04",99.89,101.45,99.67,101.16,342000.0],["2013-09-05",100.98,101.71,100.79,101.7,162200.0],["2013-09-06",101.91,102.29,100.83,101.62,259800.0],["2013-09-09",101.72,103.18,101.72,103.09,327100.0],["2013-09-10",103.68,104.25,103.42,103.89,349000.0],["2013-09-11",103.86,105.24,103.34,104.93,593100.0],["2013-09-12",104.67,105.29,104.3,104.41,475200.0],["2013-09-13",104.41,104.8,104.02,104.19,256700.0],["2013-09-16",105.42,105.85,104.66,105.75,304200.0],["2013-09-17",106.03,106.49,105.53,105.98,186200.0],["2013-09-18",106.14,106.74,104.83,106.61,275100.0],["2013-09-19",107.1,107.55,106.13,106.44,363400.0],["2013-09-20",106.5,107.39,106.09,106.54,634400.0],["2013-09-23",106.2,106.4,105.38,105.96,204800.0],["2013-09-24",105.91,106.86,105.09,106.66,335200.0],["2013-09-25",106.54,107.29,106.43,106.72,567200.0],["2013-09-26",106.6,107.82,106.6,107.73,772100.0],["2013-09-27",107.86,108.89,106.86,107.28,419400.0],["2013-09-30",106.51,106.82,105.91,106.21,386600.0],["2013-10-01",106.58,107.13,105.45,105.7,898900.0],["2013-10-02",105.09,106.14,104.62,105.65,835100.0],["2013-10-03",105.59,105.6,104.25,104.59,420900.0],["2013-10-04",104.74,105.55,104.68,105.0,397500.0],["2013-10-07",104.06,104.62,103.7,103.81,388100.0],["2013-10-08",103.93,104.29,102.71,102.74,370000.0],["2013-10-09",102.81,103.18,101.82,102.34,578200.0],["2013-10-10",103.25,103.92,103.16,103.87,300500.0],["2013-10-11",103.84,104.49,103.6,104.48,359800.0],["2013-10-14",102.79,104.32,102.61,104.18,302300.0],["2013-10-15",103.88,104.19,102.84,103.11,260700.0],["2013-10-16",103.61,104.59,103.5,104.11,312500.0],["2013-10-17",103.86,106.43,103.53,106.35,368000.0],["2013-10-18",107.02,107.04,106.09,106.48,314900.0],["2013-10-21",106.47,106.82,105.92,106.21,556300.0],["2013-10-22",101.73,103.5,99.43,99.83,1762400.0],["2013-10-23",99.69,101.93,98.54,101.82,1011800.0],["2013-10-24",101.77,102.18,100.11,101.29,803000.0],["2013-10-25",101.61,102.09,101.38,101.99,589900.0],["2013-10-28",101.9,103.06,101.51,102.24,422200.0],["2013-10-29",102.28,102.92,101.8,102.15,528500.0],["2013-10-30",102.5,102.5,100.43,100.98,592100.0],["2013-10-31",101.14,101.46,100.38,100.92,473100.0],["2013-11-01",100.85,101.81,100.58,100.58,376500.0],["2013-11-04",101.2,101.24,100.33,100.8,342100.0],["2013-11-05",100.41,100.89,99.45,99.47,327700.0],["2013-11-06",99.58,100.06,98.83,99.69,277500.0],["2013-11-07",99.94,99.97,98.34,98.45,360100.0],["2013-11-08",98.42,100.19,98.42,100.12,421400.0],["2013-11-11",99.81,100.3,99.58,99.66,248700.0],["2013-11-12",99.5,99.78,99.02,99.52,289500.0],["2013-11-13",99.25,100.05,98.9,100.05,278300.0],["2013-11-14",100.06,100.99,99.73,100.62,264900.0],["2013-11-15",100.69,102.13,100.62,102.12,857000.0],["2013-11-18",102.35,102.35,101.01,101.25,239400.0],["2013-11-19",101.03,101.08,100.42,100.5,321600.0],["2013-11-20",100.5,101.25,100.3,100.4,458300.0],["2013-11-21",100.81,102.13,100.8,101.38,301800.0],["2013-11-22",101.58,101.8,100.84,101.09,267300.0],["2013-11-25",101.48,101.48,100.43,100.66,185400.0],["2013-11-26",99.14,100.2,98.46,99.67,484200.0],["2013-11-27",99.9,100.14,98.92,99.9,204300.0],["2013-11-29",99.91,99.99,99.02,99.53,121500.0],["2013-12-02",99.57,99.99,99.1,99.58,319000.0],["2013-12-03",99.17,99.59,98.93,99.34,356600.0],["2013-12-04",98.86,99.47,98.47,99.2,526500.0],["2013-12-05",99.19,99.19,98.34,98.49,287700.0],["2013-12-06",99.31,99.32,97.9,98.21,681100.0],["2013-12-09",98.55,98.64,98.08,98.49,622600.0],["2013-12-10",98.46,98.62,96.96,97.03,635900.0],["2013-12-11",96.91,97.2,94.5,95.25,1172900.0],["2013-12-12",95.25,96.47,95.11,96.01,622600.0],["2013-12-13",96.31,96.49,95.5,96.03,503400.0],["2013-12-16",96.27,97.08,96.27,96.72,288800.0],["2013-12-17",96.68,97.19,95.64,96.1,242100.0],["2013-12-18",96.11,98.82,95.87,98.8,570300.0],["2013-12-19",98.11,99.11,97.99,99.02,655300.0],["2013-12-20",99.45,99.98,99.02,99.58,700900.0],["2013-12-23",100.18,100.21,99.15,99.47,406100.0],["2013-12-24",99.4,99.75,99.31,99.6,104600.0],["2013-12-26",99.61,100.07,99.26,99.6,233100.0],["2013-12-27",99.63,100.18,99.12,99.36,267400.0],["2013-12-30",99.56,100.85,99.44,100.3,532700.0],["2013-12-31",100.5,100.5,99.65,100.0,322600.0],["2014-01-02",100.0,100.17,99.0,99.22,335600.0],["2014-01-03",99.13,99.78,97.9,98.04,1197500.0],["2014-01-06",98.37,98.87,98.05,98.39,551000.0],["2014-01-07",99.04,100.52,98.5,100.38,514200.0],["2014-01-08",100.49,101.36,100.13,100.48,595900.0],["2014-01-09",100.8,101.06,100.34,100.62,384400.0],["2014-01-10",100.62,101.48,100.42,101.46,288300.0],["2014-01-13",101.29,101.3,99.83,100.51,416400.0],["2014-01-14",100.56,103.52,100.56,103.0,893800.0],["2014-01-15",103.03,103.96,102.64,103.95,615600.0],["2014-01-16",103.9,105.33,103.75,105.25,612500.0],["2014-01-17",104.82,105.39,104.31,104.4,628300.0],["2014-01-21",104.84,105.28,104.38,105.05,727500.0],["2014-01-22",105.3,105.77,104.44,104.96,399000.0],["2014-01-23",104.07,104.95,103.92,104.58,531600.0],["2014-01-24",104.09,104.5,103.02,103.02,897600.0],["2014-01-27",103.65,104.04,102.16,102.9,1092600.0],["2014-01-28",109.0,111.0,107.9,110.41,1449700.0],["2014-01-29",110.01,110.73,108.57,108.81,1179700.0],["2014-01-30",109.42,110.37,109.4,109.81,1094800.0],["2014-01-31",108.61,108.91,107.59,108.27,733500.0],["2014-02-03",108.45,108.87,104.49,105.11,907500.0],["2014-02-04",105.47,105.75,104.6,105.22,618000.0],["2014-02-05",105.04,106.25,104.41,105.31,568600.0],["2014-02-06",105.64,106.97,104.95,106.9,335500.0],["2014-02-07",107.21,108.93,106.96,108.72,611700.0],["2014-02-10",108.5,109.2,107.87,109.19,347500.0],["2014-02-11",109.25,110.08,108.69,109.85,403500.0],["2014-02-12",109.79,110.8,109.39,110.79,415400.0],["2014-02-13",110.34,112.11,110.05,112.05,613500.0],["2014-02-14",111.05,112.68,110.98,112.48,652000.0],["2014-02-18",112.74,112.74,110.98,111.89,551800.0],["2014-02-19",111.39,112.86,111.18,112.12,580700.0],["2014-02-20",112.0,115.06,111.61,114.94,879200.0],["2014-02-21",115.02,115.02,113.26,113.31,440700.0],["2014-02-24",113.4,114.57,113.33,113.59,386600.0],["2014-02-25",113.63,114.05,112.24,112.59,671400.0],["2014-02-26",112.68,113.15,111.68,111.87,472700.0],["2014-02-27",111.92,112.32,111.51,112.21,357800.0],["2014-02-28",112.18,112.19,110.72,111.4,489000.0],["2014-03-03",110.7,111.5,110.15,110.54,452000.0],["2014-03-04",111.54,112.83,110.99,112.59,441800.0],["2014-03-05",112.78,113.52,112.04,112.89,393200.0],["2014-03-06",113.36,113.84,112.64,112.78,243900.0],["2014-03-07",113.23,113.65,111.53,112.72,359200.0],["2014-03-10",112.7,113.14,111.72,113.07,250300.0],["2014-03-11",113.09,113.93,112.84,113.36,586100.0],["2014-03-12",113.0,113.48,112.46,113.24,748700.0],["2014-03-13",113.5,113.85,112.46,112.7,500400.0],["2014-03-14",112.53,114.01,112.31,113.04,414100.0],["2014-03-17",113.38,114.5,113.32,113.65,348700.0],["2014-03-18",113.73,114.49,113.23,114.23,523700.0],["2014-03-19",114.12,114.59,112.18,112.8,497400.0],["2014-03-20",112.12,113.13,111.7,112.49,675700.0],["2014-03-21",113.67,113.68,110.64,110.74,750500.0],["2014-03-24",111.41,111.57,107.94,108.48,593800.0],["2014-03-25",108.96,109.6,107.6,108.62,458600.0],["2014-03-26",109.05,109.48,107.34,107.36,285000.0],["2014-03-27",107.4,108.33,106.77,107.81,341200.0],["2014-03-28",108.15,108.72,107.51,107.68,224300.0],["2014-03-31",108.45,108.69,107.84,108.41,365800.0],["2014-04-01",108.86,109.55,108.28,108.88,543200.0],["2014-04-02",108.75,110.73,108.75,110.65,437600.0],["2014-04-03",110.75,111.07,109.61,110.85,319200.0],["2014-04-04",111.5,113.27,110.56,111.03,1041500.0],["2014-04-07",110.95,110.95,108.89,109.41,583700.0],["2014-04-08",109.41,111.58,109.09,111.45,747700.0],["2014-04-09",111.66,114.32,111.14,114.29,753100.0],["2014-04-10",114.36,114.36,109.77,109.92,576900.0],["2014-04-11",109.13,109.89,107.94,108.0,554500.0],["2014-04-14",109.03,109.52,107.98,109.14,315500.0],["2014-04-15",109.79,110.33,106.96,109.65,669300.0],["2014-04-16",110.26,110.7,109.17,109.82,382200.0],["2014-04-17",109.46,111.67,109.26,111.15,493800.0],["2014-04-21",111.24,111.32,110.33,111.09,317200.0],["2014-04-22",111.07,112.56,110.61,111.6,287500.0],["2014-04-23",112.1,112.1,109.91,110.4,337500.0],["2014-04-24",111.19,111.31,109.83,110.29,391200.0],["2014-04-25",110.3,110.59,108.49,108.7,361100.0],["2014-04-28",109.71,110.52,106.07,108.24,1039400.0],["2014-04-29",103.91,104.68,98.89,99.03,2376400.0],["2014-04-30",98.66,98.85,97.9,98.54,1233400.0],["2014-05-01",98.18,100.9,97.86,100.53,912400.0],["2014-05-02",100.63,101.21,99.79,99.9,657200.0],["2014-05-05",99.43,101.39,98.85,101.26,851400.0],["2014-05-06",101.16,102.47,100.86,101.75,917200.0],["2014-05-07",101.68,102.54,101.31,101.77,865500.0],["2014-05-08",101.51,103.41,101.3,101.93,668400.0],["2014-05-09",101.89,104.07,101.45,103.46,651400.0],["2014-05-12",103.88,105.67,103.82,105.12,537000.0],["2014-05-13",105.12,105.55,103.91,104.85,585600.0],["2014-05-14",104.78,104.98,101.84,102.14,2010400.0],["2014-05-15",101.72,101.96,99.88,101.59,1531700.0],["2014-05-16",101.27,103.42,100.68,103.01,959200.0],["2014-05-19",102.98,103.11,102.01,102.06,380400.0],["2014-05-20",102.16,102.16,99.87,100.98,638000.0],["2014-05-21",101.58,102.01,100.85,101.0,466100.0],["2014-05-22",101.01,101.75,100.31,100.36,608600.0],["2014-05-23",100.53,100.97,100.1,100.54,451500.0],["2014-05-27",101.04,101.04,100.09,100.2,577500.0],["2014-05-28",100.3,101.08,100.02,100.15,634900.0],["2014-05-29",100.59,100.88,100.12,100.46,722400.0],["2014-05-30",100.06,100.74,99.91,100.16,696400.0],["2014-06-02",100.23,101.24,100.23,100.73,519600.0],["2014-06-03",100.51,102.61,100.11,102.37,706000.0],["2014-06-04",102.48,103.59,101.67,102.57,730200.0],["2014-06-05",102.71,104.77,102.24,104.57,564800.0],["2014-06-06",104.83,105.59,104.4,105.54,409200.0],["2014-06-09",105.24,105.86,104.76,105.5,425900.0],["2014-06-10",105.13,105.62,104.94,105.14,340100.0],["2014-06-11",104.5,105.34,104.26,105.08,427200.0],["2014-06-12",104.97,104.97,104.22,104.43,536500.0],["2014-06-13",104.71,105.73,104.49,104.89,517000.0],["2014-06-16",104.82,105.83,104.58,104.66,560900.0],["2014-06-17",104.41,105.58,104.28,105.3,436400.0],["2014-06-18",105.31,107.25,105.31,107.2,594500.0],["2014-06-19",107.11,107.4,105.35,105.66,756500.0],["2014-06-20",105.84,106.1,105.49,106.07,641300.0],["2014-06-23",106.07,106.63,105.69,105.77,343400.0],["2014-06-24",105.81,106.24,104.94,104.99,403000.0],["2014-06-25",105.01,105.66,104.6,105.55,287600.0],["2014-06-26",105.54,105.82,104.54,104.92,293700.0],["2014-06-27",105.03,106.55,105.03,105.36,307900.0],["2014-06-30",105.1,105.48,104.08,104.44,378400.0],["2014-07-01",104.93,105.36,104.69,104.94,439800.0],["2014-07-02",104.94,105.54,104.62,104.7,179500.0],["2014-07-03",104.71,105.87,104.55,105.82,137700.0],["2014-07-07",105.38,105.81,104.67,104.86,156200.0],["2014-07-08",104.38,104.67,103.32,103.61,240700.0],["2014-07-09",104.13,104.13,103.2,103.53,223800.0],["2014-07-10",102.01,102.64,101.41,102.19,364900.0],["2014-07-11",102.19,102.85,102.06,102.8,222800.0],["2014-07-14",103.49,104.1,102.46,103.29,327600.0],["2014-07-15",103.06,103.52,101.69,101.9,512100.0],["2014-07-16",102.09,102.94,101.11,101.5,433200.0],["2014-07-17",100.86,101.8,99.19,99.25,712600.0],["2014-07-18",99.58,101.52,99.16,101.52,951500.0],["2014-07-21",101.25,101.69,100.56,101.3,733800.0],["2014-07-22",104.93,108.89,103.57,107.16,1711500.0],["2014-07-23",107.56,108.16,103.95,104.79,1040800.0],["2014-07-24",104.98,106.01,104.25,105.73,465700.0],["2014-07-25",105.28,106.07,105.1,105.96,281500.0],["2014-07-28",105.93,105.95,104.63,105.37,289600.0],["2014-07-29",105.36,106.03,104.92,105.16,299400.0],["2014-07-30",105.33,106.5,105.06,105.76,403700.0],["2014-07-31",104.96,105.18,103.11,103.44,576600.0],["2014-08-01",103.21,104.3,102.52,103.19,425400.0],["2014-08-04",103.16,104.19,102.08,103.96,306900.0],["2014-08-05",103.23,104.81,103.12,103.84,371500.0],["2014-08-06",103.41,104.03,102.72,103.4,483500.0],["2014-08-07",103.63,104.13,102.56,102.73,482800.0],["2014-08-08",103.03,103.91,102.43,103.59,478700.0],["2014-08-11",104.19,104.22,103.21,103.57,410600.0],["2014-08-12",103.27,103.46,102.33,102.45,275300.0],["2014-08-13",102.82,103.39,102.41,103.12,490300.0],["2014-08-14",103.32,104.66,103.12,104.52,338400.0],["2014-08-15",105.02,105.13,102.76,103.44,429400.0],["2014-08-18",104.18,104.55,103.39,104.34,317000.0],["2014-08-19",104.84,104.84,104.11,104.35,240800.0],["2014-08-20",103.97,104.33,103.02,103.32,354200.0],["2014-08-21",103.7,103.7,102.82,103.3,473400.0],["2014-08-22",103.19,103.57,102.69,102.92,268200.0],["2014-08-25",103.61,103.93,102.95,103.1,167300.0],["2014-08-26",103.43,104.19,103.06,103.61,432600.0],["2014-08-27",103.96,104.2,102.99,103.3,220700.0],["2014-08-28",103.01,103.46,102.53,103.36,228300.0],["2014-08-29",103.25,103.52,102.89,103.43,369500.0],["2014-09-02",103.48,104.43,103.4,103.88,429800.0],["2014-09-03",104.44,104.57,103.6,103.72,389200.0],["2014-09-04",103.73,104.6,103.23,103.52,324600.0],["2014-09-05",103.69,104.37,102.49,104.08,389400.0],["2014-09-08",102.65,104.08,102.65,103.1,413500.0],["2014-09-09",103.02,103.41,102.08,102.57,543800.0],["2014-09-10",102.5,103.54,102.24,103.17,511700.0],["2014-09-11",102.88,103.87,102.84,103.7,378400.0],["2014-09-12",103.57,103.57,101.63,101.78,425100.0],["2014-09-15",101.82,101.82,100.72,101.23,247100.0],["2014-09-16",100.96,101.42,100.21,101.32,501000.0],["2014-09-17",101.3,102.01,101.18,101.57,494000.0],["2014-09-18",101.81,102.57,101.81,102.13,358900.0],["2014-09-19",102.84,102.84,101.32,101.58,743000.0],["2014-09-22",102.0,102.03,101.23,101.53,823100.0],["2014-09-23",101.46,101.62,100.64,100.64,480900.0],["2014-09-24",100.72,101.74,100.44,101.45,430600.0],["2014-09-25",101.26,101.47,100.01,100.11,562400.0],["2014-09-26",100.29,100.31,99.61,100.14,328900.0],["2014-09-29",99.5,100.26,99.24,100.05,381900.0],["2014-09-30",100.01,100.15,99.08,99.12,553700.0],["2014-10-01",99.3,99.3,98.4,98.42,670700.0],["2014-10-02",97.92,98.05,96.88,97.18,1025700.0],["2014-10-03",97.66,98.09,97.52,97.74,758800.0],["2014-10-06",98.37,98.6,97.51,97.82,459600.0],["2014-10-07",97.5,97.58,96.47,96.74,640900.0],["2014-10-08",96.95,99.08,96.93,99.05,646800.0],["2014-10-09",99.0,99.1,97.82,97.9,568800.0],["2014-10-10",97.96,98.75,97.32,97.34,766100.0],["2014-10-13",97.16,97.35,95.65,95.76,487900.0],["2014-10-14",96.05,96.89,95.88,96.14,631800.0],["2014-10-15",94.88,95.5,93.56,95.08,654100.0],["2014-10-16",94.27,96.17,93.76,95.12,744800.0],["2014-10-17",95.78,97.09,95.45,96.98,789300.0],["2014-10-20",96.63,97.92,96.33,97.54,888700.0],["2014-10-21",100.29,107.49,100.29,107.17,2242900.0],["2014-10-22",107.66,108.04,104.39,104.46,1026500.0],["2014-10-23",105.53,108.02,105.39,107.34,627800.0],["2014-10-24",107.27,108.71,107.23,108.21,654600.0],["2014-10-27",108.21,108.74,107.28,108.16,509200.0],["2014-10-28",108.65,110.0,108.43,110.0,501900.0],["2014-10-29",110.0,110.38,108.79,109.87,791200.0],["2014-10-30",109.84,110.86,109.17,110.6,420700.0],["2014-10-31",112.17,112.4,110.44,110.8,676800.0],["2014-11-03",111.0,111.95,111.0,111.68,392000.0],["2014-11-04",111.54,111.97,111.0,111.91,370800.0],["2014-11-05",112.78,112.79,111.3,111.79,392400.0],["2014-11-06",112.02,113.21,111.94,112.88,514500.0],["2014-11-07",112.93,113.01,110.7,111.05,745200.0],["2014-11-10",111.32,112.51,111.05,112.51,304100.0],["2014-11-11",112.33,112.72,111.91,112.33,179200.0],["2014-11-12",111.68,113.73,111.53,113.5,484700.0],["2014-11-13",113.5,114.32,113.26,113.72,324700.0],["2014-11-14",113.93,113.93,112.11,112.48,339800.0],["2014-11-17",112.34,112.63,111.88,112.45,260000.0],["2014-11-18",112.37,114.31,112.12,114.09,496200.0],["2014-11-19",113.79,114.58,113.35,114.35,605200.0],["2014-11-20",114.15,116.68,114.13,115.93,970300.0],["2014-11-21",117.71,117.71,115.7,115.84,609000.0],["2014-11-24",116.01,116.64,115.7,116.47,630900.0],["2014-11-25",116.58,116.62,115.58,115.81,397800.0],["2014-11-26",116.1,116.35,115.21,115.87,194000.0],["2014-11-28",116.08,117.11,115.74,115.9,179900.0],["2014-12-01",115.45,116.26,115.12,115.9,485200.0],["2014-12-02",116.08,117.22,115.64,116.8,341700.0],["2014-12-03",116.28,117.3,115.62,116.98,284900.0],["2014-12-04",116.83,117.57,116.41,116.49,464900.0],["2014-12-05",116.02,116.66,114.31,115.45,620400.0],["2014-12-08",115.6,116.26,115.0,115.35,336400.0],["2014-12-09",114.43,116.08,114.3,115.55,346700.0],["2014-12-10",115.13,115.18,112.28,112.44,703200.0],["2014-12-11",112.8,114.11,112.54,113.36,407000.0],["2014-12-12",112.11,113.38,111.52,111.56,419000.0],["2014-12-15",112.06,112.61,110.85,111.75,505500.0],["2014-12-16",111.74,113.67,111.11,111.24,504900.0],["2014-12-17",111.48,113.92,111.0,113.35,521400.0],["2014-12-18",114.47,114.49,113.12,114.26,604400.0],["2014-12-19",114.36,115.41,113.6,115.09,783700.0],["2014-12-22",115.15,116.2,114.29,115.49,295200.0],["2014-12-23",115.77,115.77,113.73,114.33,339100.0],["2014-12-24",114.58,115.14,114.33,114.54,104000.0],["2014-12-26",114.69,115.17,113.76,114.35,217600.0],["2014-12-29",114.19,114.79,113.72,114.43,239400.0],["2014-12-30",114.43,115.27,113.75,113.77,243000.0],["2014-12-31",114.24,114.91,112.6,112.72,193500.0],["2015-01-02",113.57,114.92,113.23,113.88,493000.0],["2015-01-05",113.62,114.3,112.91,113.02,340300.0],["2015-01-06",112.95,113.81,111.77,112.53,396900.0],["2015-01-07",113.47,115.98,113.11,115.93,439000.0],["2015-01-08",117.11,118.4,116.49,118.09,486700.0],["2015-01-09",118.14,118.64,116.29,116.52,439200.0],["2015-01-12",116.82,117.52,115.42,116.46,404300.0],["2015-01-13",117.52,118.03,115.4,116.02,414300.0],["2015-01-14",114.68,115.18,113.74,114.4,316300.0],["2015-01-15",114.82,114.97,112.77,112.79,268700.0],["2015-01-16",112.34,113.95,112.3,113.46,495700.0],["2015-01-20",114.06,114.48,112.45,113.96,384100.0],["2015-01-21",113.54,114.52,113.1,114.27,264000.0],["2015-01-22",114.58,116.03,113.43,115.91,426200.0],["2015-01-23",115.91,116.48,114.44,114.45,559900.0],["2015-01-26",114.11,116.22,113.45,116.11,721600.0],["2015-01-27",116.51,122.8,116.51,119.35,1231400.0],["2015-01-28",119.43,120.28,118.73,118.95,596700.0],["2015-01-29",118.8,120.72,117.84,120.62,467000.0],["2015-01-30",119.84,121.13,118.6,119.05,582200.0],["2015-02-02",119.0,119.47,117.16,119.06,467200.0],["2015-02-03",119.79,119.79,118.32,119.48,389900.0],["2015-02-04",118.67,120.1,118.19,119.13,301500.0],["2015-02-05",119.65,121.48,119.62,120.1,316100.0],["2015-02-06",119.84,119.91,118.54,119.06,496200.0],["2015-02-09",118.69,118.92,117.29,117.74,446400.0],["2015-02-10",118.69,118.96,117.86,118.68,353100.0],["2015-02-11",118.4,119.48,117.93,118.75,434700.0],["2015-02-12",119.01,119.54,118.52,119.15,273600.0],["2015-02-13",119.36,120.16,118.54,119.86,388200.0],["2015-02-17",119.5,120.18,118.53,119.99,288300.0],["2015-02-18",119.88,120.87,119.29,120.01,252700.0],["2015-02-19",119.66,119.95,119.09,119.49,252100.0],["2015-02-20",119.33,121.2,118.46,121.04,280800.0],["2015-02-23",121.04,122.25,120.27,121.62,301100.0],["2015-02-24",121.43,121.75,120.25,120.56,313700.0],["2015-02-25",120.7,121.43,120.5,120.73,230000.0],["2015-02-26",120.78,121.39,119.91,120.93,171900.0],["2015-02-27",120.52,120.69,119.55,120.38,381800.0],["2015-03-02",120.17,121.68,119.96,121.36,367900.0],["2015-03-03",120.89,121.52,119.32,119.53,825200.0],["2015-03-04",119.43,120.81,119.05,120.24,321600.0],["2015-03-05",120.29,122.12,120.19,121.89,300300.0],["2015-03-06",121.45,121.57,118.57,118.94,465800.0],["2015-03-09",118.92,119.46,118.03,119.17,289800.0],["2015-03-10",117.48,118.58,116.83,116.87,377900.0],["2015-03-11",117.22,119.93,116.94,119.76,683100.0],["2015-03-12",120.04,122.35,119.73,121.98,511400.0],["2015-03-13",121.98,122.62,119.94,120.95,305300.0],["2015-03-16",121.87,124.69,121.7,124.6,425300.0],["2015-03-17",123.43,124.0,122.23,123.46,319500.0],["2015-03-18",122.98,124.42,121.44,124.07,364700.0],["2015-03-19",123.61,123.94,122.17,123.61,365000.0],["2015-03-20",124.12,125.02,123.45,124.82,630800.0],["2015-03-23",124.52,124.81,123.53,123.84,259700.0],["2015-03-24",123.59,124.47,122.75,123.14,357500.0],["2015-03-25",123.07,123.96,121.46,121.54,298600.0],["2015-03-26",120.84,122.29,120.62,121.85,327300.0],["2015-03-27",122.27,124.28,121.78,124.11,346300.0],["2015-03-30",124.64,125.47,124.03,124.94,264100.0],["2015-03-31",124.48,125.86,124.2,124.32,299500.0],["2015-04-01",124.02,124.48,121.8,123.47,417300.0],["2015-04-02",123.64,124.94,122.97,124.2,338400.0],["2015-04-06",123.57,126.17,122.93,125.63,255100.0],["2015-04-07",125.92,126.61,124.82,124.94,262700.0],["2015-04-08",124.9,126.22,124.2,124.92,279900.0],["2015-04-09",125.03,125.88,124.61,125.43,344100.0],["2015-04-10",125.75,126.74,125.11,125.77,332600.0],["2015-04-13",125.67,126.04,124.6,124.75,309600.0],["2015-04-14",125.0,125.02,124.32,124.56,329000.0],["2015-04-15",125.19,125.41,124.07,124.58,289800.0],["2015-04-16",124.12,125.5,123.88,124.94,534200.0],["2015-04-17",124.1,124.94,123.31,124.41,472300.0],["2015-04-20",124.94,125.21,123.98,124.02,316100.0],["2015-04-21",124.4,124.45,123.48,124.16,392600.0],["2015-04-22",123.68,124.89,123.68,124.08,477400.0],["2015-04-23",123.87,124.8,123.38,124.35,357900.0],["2015-04-24",124.25,124.78,122.88,123.54,411000.0],["2015-04-27",123.9,124.37,120.79,122.0,546500.0],["2015-04-28",127.19,129.41,122.17,125.59,1011300.0],["2015-04-29",125.55,126.56,124.44,125.45,342500.0],["2015-04-30",124.64,127.0,124.18,125.19,684000.0],["2015-05-01",125.99,127.08,125.34,126.59,300900.0],["2015-05-04",126.83,128.29,126.48,127.02,273500.0],["2015-05-05",126.58,127.99,126.02,127.69,570800.0],["2015-05-06",128.03,128.52,127.24,127.39,595300.0],["2015-05-07",127.23,128.39,126.67,128.06,327300.0],["2015-05-08",128.95,131.34,128.79,130.4,918500.0],["2015-05-11",130.4,131.51,130.0,131.2,640600.0],["2015-05-12",131.04,131.35,130.02,130.82,751100.0],["2015-05-13",130.89,131.46,129.46,129.79,591300.0],["2015-05-14",130.65,131.12,129.46,130.01,883100.0],["2015-05-15",130.58,131.26,130.24,130.57,697900.0],["2015-05-18",130.7,131.68,130.48,131.49,271700.0],["2015-05-19",131.62,133.91,131.2,133.19,469200.0],["2015-05-20",133.07,135.9,132.91,134.76,595900.0],["2015-05-21",134.93,135.0,133.56,133.84,377600.0],["2015-05-22",133.66,134.05,133.16,133.29,284400.0],["2015-05-26",133.1,133.33,132.44,132.69,379600.0],["2015-05-27",133.27,134.84,132.55,134.72,482800.0],["2015-05-28",134.69,135.03,133.53,134.57,357300.0],["2015-05-29",134.58,134.81,133.12,133.62,545900.0],["2015-06-01",134.04,134.61,133.17,133.82,325700.0],["2015-06-02",133.48,135.02,132.99,134.09,503800.0],["2015-06-03",134.23,134.72,133.7,134.67,566300.0],["2015-06-04",134.49,134.71,133.6,133.86,309600.0],["2015-06-05",133.65,133.95,132.32,133.4,369500.0],["2015-06-08",133.14,133.9,132.83,133.22,268500.0],["2015-06-09",132.99,133.99,132.38,133.43,271400.0],["2015-06-10",133.84,134.99,133.26,134.82,611700.0],["2015-06-11",134.97,134.98,133.73,134.64,345600.0],["2015-06-12",134.27,134.61,133.28,133.94,252000.0],["2015-06-15",133.44,133.44,131.33,132.99,413700.0],["2015-06-16",132.99,134.75,132.94,134.23,348500.0],["2015-06-17",134.47,134.97,133.42,134.37,307800.0],["2015-06-18",134.79,137.08,134.04,136.5,488400.0],["2015-06-19",136.39,136.99,136.03,136.4,889400.0],["2015-06-22",136.92,137.39,136.22,136.36,230900.0],["2015-06-23",136.69,136.89,134.82,135.23,387100.0],["2015-06-24",135.01,135.52,133.79,134.22,280000.0],["2015-06-25",132.72,132.72,128.42,130.22,1532200.0],["2015-06-26",130.85,131.56,130.27,130.78,556100.0],["2015-06-29",130.08,131.0,127.72,127.83,426300.0],["2015-06-30",128.68,129.72,127.74,128.38,634900.0],["2015-07-01",129.28,130.01,127.95,129.03,397000.0],["2015-07-02",129.43,129.5,128.09,129.37,343600.0],["2015-07-06",128.72,130.14,127.92,129.61,455100.0],["2015-07-07",130.22,130.22,127.67,129.8,441400.0],["2015-07-08",128.36,129.37,125.35,125.46,628200.0],["2015-07-09",126.94,127.22,125.03,125.41,564600.0],["2015-07-10",126.9,128.75,126.35,128.53,477100.0],["2015-07-13",129.64,129.82,128.96,129.71,264300.0],["2015-07-14",130.17,131.95,129.56,131.7,391300.0],["2015-07-15",132.06,132.71,129.98,130.41,352800.0],["2015-07-16",131.49,131.74,129.98,130.79,294100.0],["2015-07-17",130.3,131.28,130.15,130.88,250700.0],["2015-07-20",130.8,131.47,129.72,131.12,282100.0],["2015-07-21",131.24,131.51,129.79,130.63,363900.0],["2015-07-22",131.07,133.51,130.57,132.41,898000.0],["2015-07-23",133.0,133.31,131.47,131.57,363800.0],["2015-07-24",131.14,131.97,130.46,130.73,246200.0],["2015-07-27",130.3,130.61,128.79,129.87,491200.0],["2015-07-28",131.5,133.64,129.36,130.58,846700.0],["2015-07-29",131.64,133.89,131.64,133.38,601400.0],["2015-07-30",133.3,133.3,131.64,132.59,559900.0],["2015-07-31",133.42,134.39,132.93,133.49,593600.0],["2015-08-03",133.42,134.0,132.68,133.59,593700.0],["2015-08-04",133.32,134.66,133.25,134.55,538800.0],["2015-08-05",135.41,136.17,134.84,135.14,522700.0],["2015-08-06",134.88,135.28,131.09,131.54,309200.0],["2015-08-07",131.26,132.07,129.65,131.94,408100.0],["2015-08-10",132.59,134.4,132.59,133.9,408200.0],["2015-08-11",133.0,133.07,131.18,132.6,325900.0],["2015-08-12",131.49,132.46,127.33,129.62,874600.0],["2015-08-13",129.38,130.04,128.33,128.62,388300.0],["2015-08-14",128.4,129.19,128.26,128.82,306600.0],["2015-08-17",128.32,129.3,127.72,129.24,503300.0],["2015-08-18",129.27,129.69,128.36,128.92,310900.0],["2015-08-19",128.67,129.94,126.56,128.76,477700.0],["2015-08-20",127.65,128.92,125.79,125.82,282800.0],["2015-08-21",124.83,126.08,122.75,122.76,526000.0],["2015-08-24",116.41,121.84,115.32,117.77,716400.0],["2015-08-25",120.62,120.65,116.8,116.83,646600.0],["2015-08-26",118.04,122.89,117.87,122.67,892100.0],["2015-08-27",123.84,126.47,123.43,125.71,598600.0],["2015-08-28",125.26,126.25,123.34,124.81,552200.0],["2015-08-31",124.39,124.92,121.06,121.38,562700.0],["2015-09-01",119.11,120.35,117.67,118.36,756200.0],["2015-09-02",119.81,122.22,118.85,122.22,620300.0],["2015-09-03",122.5,124.3,121.89,122.67,437800.0],["2015-09-04",121.33,122.15,119.13,120.01,494600.0],["2015-09-08",122.3,123.64,121.66,123.55,415500.0],["2015-09-09",124.37,124.76,121.42,121.68,327800.0],["2015-09-10",122.51,124.0,121.87,122.9,384200.0],["2015-09-11",122.39,124.75,121.88,124.59,371600.0],["2015-09-14",124.35,124.75,123.52,124.16,264200.0],["2015-09-15",124.71,124.99,123.55,124.68,403000.0],["2015-09-16",124.57,124.89,122.42,124.5,414500.0],["2015-09-17",124.68,125.96,123.72,124.07,406000.0],["2015-09-18",122.93,124.15,121.93,122.16,675400.0],["2015-09-21",122.56,123.61,120.64,121.19,595200.0],["2015-09-22",119.78,120.54,118.64,119.82,556300.0],["2015-09-23",119.69,120.95,119.34,119.93,298700.0],["2015-09-24",118.63,119.47,117.87,118.72,451100.0],["2015-09-25",119.24,120.36,116.32,117.16,522600.0],["2015-09-28",116.39,116.94,113.98,115.23,690900.0],["2015-09-29",115.11,118.69,115.11,117.2,586400.0],["2015-09-30",118.5,119.61,116.29,118.21,583600.0],["2015-10-01",118.13,118.5,115.53,117.36,572000.0],["2015-10-02",115.56,119.39,115.46,119.31,449800.0],["2015-10-05",120.1,120.68,118.6,119.74,379400.0],["2015-10-06",118.97,118.98,115.21,117.38,718300.0],["2015-10-07",117.88,120.59,117.37,119.56,701000.0],["2015-10-08",119.0,119.86,117.73,119.76,413400.0],["2015-10-09",119.66,121.38,119.46,120.92,423500.0],["2015-10-12",120.39,121.14,119.99,120.59,212200.0],["2015-10-13",119.84,121.12,118.78,119.06,235900.0],["2015-10-14",119.08,120.65,117.8,118.01,363200.0],["2015-10-15",118.12,120.63,117.83,120.6,373700.0],["2015-10-16",121.16,121.38,120.19,120.99,269400.0],["2015-10-19",120.72,121.77,120.54,121.59,350700.0],["2015-10-20",121.4,122.17,120.69,122.01,349400.0],["2015-10-21",122.64,124.03,120.54,121.34,414900.0],["2015-10-22",121.79,124.13,120.48,123.18,579000.0],["2015-10-23",123.82,124.58,123.42,124.27,332200.0],["2015-10-26",124.16,124.6,122.43,124.16,618700.0],["2015-10-27",126.64,129.93,124.72,127.0,1139300.0],["2015-10-28",127.48,129.48,126.18,129.19,552100.0],["2015-10-29",128.82,129.24,127.15,128.56,476800.0],["2015-10-30",128.84,129.14,127.7,127.8,467100.0],["2015-11-02",128.21,133.0,127.54,132.23,572100.0],["2015-11-03",131.89,133.97,131.23,132.83,618900.0],["2015-11-04",133.05,133.6,131.56,132.24,397100.0],["2015-11-05",132.36,132.9,130.93,131.74,370800.0],["2015-11-06",131.47,132.49,130.86,132.48,351100.0],["2015-11-09",131.93,132.53,130.53,132.16,342400.0],["2015-11-10",131.96,132.93,130.88,132.3,315700.0],["2015-11-11",132.93,133.0,131.58,131.67,295500.0],["2015-11-12",130.62,132.17,129.42,129.45,358300.0],["2015-11-13",129.62,130.22,128.0,128.69,399800.0],["2015-11-16",128.85,130.54,128.74,130.52,519200.0],["2015-11-17",130.39,133.03,130.19,131.77,435400.0],["2015-11-18",132.13,132.53,131.15,131.86,895200.0],["2015-11-19",131.89,132.36,130.4,131.55,792000.0],["2015-11-20",131.88,134.05,131.17,133.17,1116000.0],["2015-11-23",133.17,134.05,132.67,133.73,583500.0],["2015-11-24",132.61,133.28,131.23,132.83,549700.0],["2015-11-25",132.56,133.98,132.15,133.26,231700.0],["2015-11-27",133.51,134.65,133.3,134.1,144400.0],["2015-11-30",134.25,134.83,132.58,132.82,725600.0],["2015-12-01",133.33,134.16,132.59,133.38,421500.0],["2015-12-02",132.78,133.77,130.54,130.79,800200.0],["2015-12-03",130.88,130.88,126.88,127.56,777000.0],["2015-12-04",128.15,131.6,128.15,131.0,505600.0],["2015-12-07",130.62,131.34,129.31,130.81,420800.0],["2015-12-08",129.69,131.0,128.73,130.16,844000.0],["2015-12-09",129.51,130.44,127.71,128.93,597400.0],["2015-12-10",128.99,131.13,128.65,130.25,344500.0],["2015-12-11",130.25,130.25,128.49,129.49,508200.0],["2015-12-14",129.62,130.54,128.28,129.68,383200.0],["2015-12-15",130.7,132.83,130.51,131.61,397800.0],["2015-12-16",132.49,134.07,131.63,133.73,387100.0],["2015-12-17",133.86,134.57,131.27,131.3,312400.0],["2015-12-18",130.45,131.2,128.97,129.52,780900.0],["2015-12-21",130.5,131.14,129.47,130.61,261400.0],["2015-12-22",131.24,133.02,130.55,132.84,216600.0],["2015-12-23",133.57,134.18,132.37,133.92,259600.0],["2015-12-24",133.73,134.53,133.13,133.94,103900.0],["2015-12-28",133.47,134.17,132.84,134.0,201400.0],["2015-12-29",134.99,136.95,134.83,136.17,292000.0],["2015-12-30",136.0,136.65,135.4,135.64,347500.0],["2015-12-31",134.98,135.87,134.58,134.58,318700.0],["2016-01-04",132.56,133.02,129.13,130.35,497200.0],["2016-01-05",130.47,132.41,129.54,129.81,417700.0],["2016-01-06",128.46,130.97,128.46,129.71,450200.0],["2016-01-07",127.87,129.77,127.2,128.82,762900.0],["2016-01-08",129.59,130.42,126.45,126.72,369600.0],["2016-01-11",127.78,127.93,125.28,126.08,713000.0],["2016-01-12",127.26,128.36,124.96,126.82,743000.0],["2016-01-13",127.44,128.05,123.59,123.92,328500.0],["2016-01-14",124.14,127.77,123.77,127.03,454200.0],["2016-01-15",124.83,126.61,124.0,126.24,515900.0],["2016-01-19",127.47,127.73,124.27,125.85,618200.0],["2016-01-20",124.33,126.37,121.92,125.02,691100.0],["2016-01-21",125.4,125.85,123.13,124.56,741200.0],["2016-01-22",125.66,127.24,124.7,127.21,495700.0],["2016-01-25",127.03,129.98,126.75,127.62,996200.0],["2016-01-26",124.63,125.3,121.08,122.55,2041500.0],["2016-01-27",121.7,123.82,120.66,121.25,1021500.0],["2016-01-28",120.83,121.0,115.71,117.45,928800.0],["2016-01-29",117.89,121.33,117.89,121.21,599500.0],["2016-02-01",121.68,121.99,118.95,120.36,826900.0],["2016-02-02",119.13,120.19,117.16,118.0,539000.0],["2016-02-03",118.45,118.97,115.63,118.84,722400.0],["2016-02-04",118.39,119.54,117.25,117.92,485500.0],["2016-02-05",117.33,117.33,115.0,115.47,487900.0],["2016-02-08",114.34,115.17,112.51,113.62,499000.0],["2016-02-09",112.53,117.09,112.0,115.83,596300.0],["2016-02-10",116.73,120.18,116.01,117.68,516000.0],["2016-02-11",115.19,117.8,115.19,116.46,544000.0],["2016-02-12",117.85,119.11,116.59,118.41,430100.0],["2016-02-16",119.47,120.13,118.75,120.02,456100.0],["2016-02-17",120.42,122.26,119.53,122.13,379300.0],["2016-02-18",121.89,122.69,120.94,121.2,328900.0],["2016-02-19",121.16,121.85,119.96,121.37,319100.0],["2016-02-22",122.59,123.27,121.45,122.69,278200.0],["2016-02-23",121.92,122.95,120.48,121.07,352600.0],["2016-02-24",120.25,120.91,118.93,120.76,444300.0],["2016-02-25",121.09,121.93,120.1,121.81,393700.0],["2016-02-26",122.1,122.82,120.49,121.84,300800.0],["2016-02-29",121.84,123.0,120.28,120.31,447500.0],["2016-03-01",121.09,123.69,120.52,123.55,516700.0],["2016-03-02",123.11,126.49,122.99,126.03,679400.0],["2016-03-03",125.61,126.66,125.01,126.35,428800.0],["2016-03-04",126.45,127.98,125.97,127.1,476800.0],["2016-03-07",126.2,128.79,125.18,128.01,430400.0],["2016-03-08",127.03,128.14,126.28,127.75,635500.0],["2016-03-09",128.38,128.63,127.21,127.92,655400.0],["2016-03-10",128.14,128.93,126.61,127.49,537000.0],["2016-03-11",128.34,129.5,127.85,129.15,493700.0],["2016-03-14",128.52,129.64,127.58,128.96,478600.0],["2016-03-15",128.05,129.4,127.65,129.16,517900.0],["2016-03-16",128.55,130.37,128.48,129.95,469500.0],["2016-03-17",130.05,130.52,127.73,127.76,706600.0],["2016-03-18",128.18,130.73,127.12,129.95,1028900.0],["2016-03-21",130.0,130.45,129.05,130.15,322700.0],["2016-03-22",129.42,130.59,129.42,129.98,344200.0],["2016-03-23",130.08,131.55,129.3,130.65,406200.0],["2016-03-24",130.01,130.86,129.31,129.83,313000.0],["2016-03-28",130.02,130.52,128.75,129.94,224300.0],["2016-03-29",130.1,131.94,129.63,131.68,326800.0],["2016-03-30",132.52,132.66,130.92,132.16,407100.0],["2016-03-31",132.16,132.87,131.3,131.92,603500.0],["2016-04-01",130.91,133.6,130.91,133.41,929700.0],["2016-04-04",133.36,134.26,132.56,132.89,551300.0],["2016-04-05",131.47,131.89,130.56,131.01,860800.0],["2016-04-06",130.94,134.32,130.85,134.19,1378200.0],["2016-04-07",133.47,133.91,129.6,130.15,834800.0],["2016-04-08",131.24,131.79,130.59,131.33,282000.0],["2016-04-11",131.48,132.35,130.12,130.66,408200.0],["2016-04-12",130.99,132.51,130.69,132.19,458300.0],["2016-04-13",132.77,134.9,132.45,134.74,338300.0],["2016-04-14",134.86,135.25,134.16,134.89,408700.0],["2016-04-15",135.0,135.92,133.96,135.81,413200.0],["2016-04-18",135.65,138.35,135.1,138.31,722000.0],["2016-04-19",137.45,138.92,136.0,136.62,490500.0],["2016-04-20",136.93,137.67,135.23,136.41,418500.0],["2016-04-21",136.41,138.08,136.31,137.68,349000.0],["2016-04-22",137.92,138.52,137.03,138.14,487700.0],["2016-04-25",137.46,137.86,136.05,137.57,1154100.0],["2016-04-26",138.45,138.45,132.12,133.34,1230600.0],["2016-04-27",133.68,133.84,132.28,133.24,736500.0],["2016-04-28",132.73,133.3,131.15,131.65,513600.0],["2016-04-29",130.94,131.01,128.9,130.16,548600.0],["2016-05-02",130.88,132.99,130.74,132.88,513700.0],["2016-05-03",131.96,132.53,130.42,131.27,478600.0],["2016-05-04",130.41,131.27,129.69,130.73,421100.0],["2016-05-05",130.66,131.7,130.18,131.1,399200.0],["2016-05-06",130.89,133.07,130.82,132.81,485000.0],["2016-05-09",132.79,135.0,132.79,133.71,494600.0],["2016-05-10",134.17,135.94,132.91,135.7,521700.0],["2016-05-11",135.15,136.76,134.37,134.55,433400.0],["2016-05-12",134.97,135.2,133.78,134.96,452000.0],["2016-05-13",134.67,136.25,134.4,134.76,406200.0],["2016-05-16",135.02,137.03,134.13,136.01,376800.0],["2016-05-17",136.18,136.33,133.82,134.49,426200.0],["2016-05-18",134.47,136.08,134.02,135.05,419000.0],["2016-05-19",134.4,135.06,133.43,134.92,418400.0],["2016-05-20",135.73,136.02,134.66,135.44,1327600.0],["2016-05-23",135.26,135.88,134.17,135.11,359900.0],["2016-05-24",135.61,138.05,134.26,137.56,545600.0],["2016-05-25",137.68,138.32,137.11,137.61,280700.0],["2016-05-26",137.31,137.52,136.47,136.71,187100.0],["2016-05-27",136.71,137.6,136.59,137.45,192900.0],["2016-05-31",137.72,138.27,136.65,137.55,708000.0],["2016-06-01",137.08,138.84,136.56,138.46,315800.0],["2016-06-02",138.13,140.11,138.13,139.76,623700.0],["2016-06-03",139.15,139.15,137.4,138.38,322800.0],["2016-06-06",138.26,139.37,137.44,138.78,279900.0],["2016-06-07",138.49,138.94,137.74,138.21,203300.0],["2016-06-08",138.03,139.84,137.55,139.68,293900.0],["2016-06-09",139.45,140.7,139.35,140.05,342000.0],["2016-06-10",138.74,139.11,137.53,138.04,283400.0],["2016-06-13",137.69,137.98,135.56,135.63,382300.0],["2016-06-14",135.0,136.24,133.6,135.91,520700.0],["2016-06-15",136.24,136.6,134.89,134.99,385600.0],["2016-06-16",134.48,135.61,133.58,135.37,267400.0],["2016-06-17",135.56,136.0,132.95,134.02,667300.0],["2016-06-20",136.07,137.59,135.52,136.46,379900.0],["2016-06-21",136.68,137.26,135.75,136.1,269200.0],["2016-06-22",136.19,138.0,136.19,137.23,341400.0],["2016-06-23",138.57,139.12,137.55,138.4,345200.0],["2016-06-24",135.0,137.15,134.71,135.53,968900.0],["2016-06-27",134.16,134.78,131.35,132.5,458600.0],["2016-06-28",133.21,134.35,132.34,133.99,355700.0],["2016-06-29",134.79,135.29,134.17,134.65,481600.0],["2016-06-30",134.41,140.75,134.39,140.65,814100.0],["2016-07-01",140.58,143.73,140.5,142.07,756700.0],["2016-07-05",141.33,142.15,140.76,141.52,427100.0],["2016-07-06",141.11,142.84,141.11,142.65,403100.0],["2016-07-07",142.74,143.3,141.89,142.47,300700.0],["2016-07-08",143.67,146.96,143.61,146.53,485500.0],["2016-07-11",147.13,147.2,145.2,145.78,229200.0],["2016-07-12",146.49,147.68,146.12,147.61,416900.0],["2016-07-13",151.44,151.44,147.22,147.92,271900.0],["2016-07-14",149.16,149.6,148.07,149.27,252100.0],["2016-07-15",149.82,149.82,148.37,148.83,413300.0],["2016-07-18",149.0,149.22,148.13,148.93,134900.0],["2016-07-19",148.47,148.95,147.65,148.79,241000.0],["2016-07-20",149.01,150.9,148.14,150.58,296200.0],["2016-07-21",150.3,150.93,148.67,149.46,302900.0],["2016-07-22",149.46,150.2,149.15,149.4,324500.0],["2016-07-25",149.0,149.18,147.19,148.44,585900.0],["2016-07-26",151.65,159.46,151.36,155.09,1474600.0],["2016-07-27",155.09,158.0,154.58,157.4,773400.0],["2016-07-28",157.31,157.59,155.89,157.06,507200.0],["2016-07-29",157.22,159.46,156.93,158.93,496800.0],["2016-08-01",158.9,161.22,158.88,159.58,610900.0],["2016-08-02",159.53,159.54,156.45,157.21,707700.0],["2016-08-03",157.45,157.92,156.34,157.2,646700.0],["2016-08-04",157.49,158.79,156.38,157.45,760300.0],["2016-08-05",158.47,158.54,156.7,157.25,382800.0],["2016-08-08",156.86,157.6,156.25,157.39,404700.0],["2016-08-09",157.38,158.65,157.15,158.27,291900.0],["2016-08-10",158.26,158.66,157.01,158.51,368000.0],["2016-08-11",158.68,159.43,157.87,159.3,289600.0],["2016-08-12",158.85,158.85,157.67,158.25,268500.0],["2016-08-15",158.55,159.91,158.28,159.14,356000.0],["2016-08-16",158.46,158.9,158.08,158.23,227500.0],["2016-08-17",158.78,158.78,157.8,158.49,407900.0],["2016-08-18",158.0,159.59,157.31,159.1,364500.0],["2016-08-19",158.59,160.46,158.23,160.26,575800.0],["2016-08-22",160.04,160.83,159.47,160.78,343300.0],["2016-08-23",161.0,162.53,160.79,161.82,432600.0],["2016-08-24",161.66,162.32,157.72,157.99,736700.0],["2016-08-25",158.15,159.23,157.04,158.11,362100.0],["2016-08-26",158.56,159.48,157.37,158.21,400800.0],["2016-08-29",158.25,159.6,158.12,158.9,277900.0],["2016-08-30",158.89,159.22,157.43,157.52,350700.0],["2016-08-31",157.22,157.61,155.95,157.31,458400.0],["2016-09-01",157.42,158.25,155.77,156.1,490500.0],["2016-09-02",156.93,157.6,155.24,156.19,574200.0],["2016-09-06",156.8,157.1,155.93,156.69,411800.0],["2016-09-07",156.82,159.37,156.22,159.23,832000.0],["2016-09-08",158.86,160.26,158.62,159.49,371600.0],["2016-09-09",157.99,157.99,151.11,151.13,845400.0],["2016-09-12",150.71,153.64,150.08,153.44,544700.0],["2016-09-13",152.27,153.67,150.65,153.07,668800.0],["2016-09-14",153.38,154.23,151.88,152.89,493200.0],["2016-09-15",153.08,155.63,152.69,155.16,337400.0],["2016-09-16",155.25,155.79,153.73,153.89,495000.0],["2016-09-19",154.39,155.24,153.75,154.68,375300.0],["2016-09-20",156.04,156.64,155.0,155.09,261800.0],["2016-09-21",155.54,156.97,154.45,156.72,316600.0],["2016-09-22",157.73,158.24,157.0,157.82,332700.0],["2016-09-23",157.91,158.29,156.91,157.67,355300.0],["2016-09-26",156.67,157.73,156.2,156.78,326100.0],["2016-09-27",156.51,159.48,156.51,159.48,705300.0],["2016-09-28",159.37,159.5,156.79,158.24,560400.0],["2016-09-29",158.24,158.24,155.05,156.34,338000.0],["2016-09-30",156.98,159.1,156.44,158.49,433200.0],["2016-10-03",157.35,159.57,157.2,159.05,443500.0],["2016-10-04",159.0,159.71,157.71,158.2,431200.0],["2016-10-05",158.89,159.19,157.91,158.27,512500.0],["2016-10-06",157.99,158.82,157.12,157.76,407800.0],["2016-10-07",158.16,159.07,157.23,159.0,816000.0],["2016-10-10",160.0,160.0,158.75,158.89,344200.0],["2016-10-11",158.21,158.21,155.92,156.83,680000.0],["2016-10-12",157.17,157.36,155.7,155.75,394700.0],["2016-10-13",154.98,155.38,153.97,154.82,404900.0],["2016-10-14",155.56,156.54,154.43,154.9,351900.0],["2016-10-17",155.36,155.83,154.27,155.17,361500.0],["2016-10-18",156.41,157.47,155.6,156.74,410400.0],["2016-10-19",156.75,157.41,156.24,157.29,389100.0],["2016-10-20",156.77,157.86,156.43,157.19,463500.0],["2016-10-21",156.5,156.5,154.76,156.18,439900.0],["2016-10-24",157.07,158.66,156.74,157.75,649100.0],["2016-10-25",147.32,147.32,138.41,138.6,3184200.0],["2016-10-26",137.8,139.62,136.61,137.42,1428400.0],["2016-10-27",138.39,142.0,138.39,140.8,987700.0],["2016-10-28",140.5,141.38,138.71,139.81,706700.0],["2016-10-31",139.03,140.36,138.73,139.14,598700.0],["2016-11-01",139.15,139.51,136.39,137.43,781800.0],["2016-11-02",137.56,137.92,136.38,136.42,462600.0],["2016-11-03",136.79,137.46,136.01,136.79,631400.0],["2016-11-04",137.16,139.86,137.16,138.04,603100.0],["2016-11-07",139.81,140.94,139.62,140.29,582000.0],["2016-11-08",139.97,141.76,139.11,141.15,447400.0],["2016-11-09",143.5,144.63,140.57,142.38,742500.0],["2016-11-10",144.9,145.27,141.97,143.32,574200.0],["2016-11-11",142.39,143.35,141.23,142.09,376100.0],["2016-11-14",142.74,143.75,139.66,140.18,812200.0],["2016-11-15",139.82,142.08,139.03,141.47,588100.0],["2016-11-16",141.64,143.58,140.32,140.7,445800.0],["2016-11-17",140.25,141.51,137.22,138.85,1004300.0],["2016-11-18",139.02,139.02,135.1,135.18,1047900.0],["2016-11-21",135.98,137.69,135.29,137.65,781600.0],["2016-11-22",136.96,137.87,134.82,135.3,823700.0],["2016-11-23",134.86,138.51,133.9,138.35,607200.0],["2016-11-25",138.37,139.04,138.0,138.72,143700.0],["2016-11-28",138.62,138.71,136.12,136.56,505600.0],["2016-11-29",136.81,139.28,136.59,137.63,577100.0],["2016-11-30",137.8,138.06,134.55,134.57,758400.0],["2016-12-01",134.44,135.1,133.59,133.71,553400.0],["2016-12-02",133.64,135.43,133.35,134.73,445700.0],["2016-12-05",135.89,136.72,134.77,134.83,509600.0],["2016-12-06",135.38,139.59,134.56,138.88,790600.0],["2016-12-07",137.85,138.11,134.08,136.67,953900.0],["2016-12-08",136.24,138.13,135.01,138.07,462100.0],["2016-12-09",138.34,140.28,137.92,139.51,362100.0],["2016-12-12",138.61,141.93,138.61,139.44,710200.0],["2016-12-13",139.87,140.7,138.6,139.59,583100.0],["2016-12-14",139.25,140.39,138.12,138.4,411800.0],["2016-12-15",138.26,138.87,137.32,137.5,787600.0],["2016-12-16",138.18,139.9,136.7,137.08,1057300.0],["2016-12-19",136.7,138.31,135.61,136.13,495200.0],["2016-12-20",135.98,137.65,135.94,136.33,403200.0],["2016-12-21",136.78,136.78,135.11,135.64,402100.0],["2016-12-22",135.37,136.48,134.7,135.72,313800.0],["2016-12-23",136.22,136.58,135.08,136.21,287600.0],["2016-12-27",136.61,137.64,136.0,136.51,238000.0],["2016-12-28",136.75,136.81,134.37,134.66,310300.0],["2016-12-29",134.36,134.98,133.86,134.5,350300.0],["2016-12-30",135.24,135.3,133.71,134.39,464200.0],["2017-01-03",135.05,136.86,134.68,136.43,648700.0],["2017-01-04",136.52,137.24,135.33,135.49,815500.0],["2017-01-05",135.21,135.86,134.69,135.73,839400.0],["2017-01-06",137.1,141.9,137.1,139.98,1054200.0],["2017-01-09",140.04,141.02,138.27,139.18,891000.0],["2017-01-10",138.98,139.35,137.34,137.56,843600.0],["2017-01-11",137.12,139.23,136.14,139.13,868300.0],["2017-01-12",138.93,138.93,137.56,138.35,624400.0],["2017-01-13",140.24,142.68,139.78,141.32,730100.0],["2017-01-17",140.3,142.14,140.14,141.53,719100.0],["2017-01-18",142.72,143.3,141.7,143.1,650500.0],["2017-01-19",142.57,142.57,141.06,141.74,665600.0],["2017-01-20",142.23,142.27,140.59,141.44,552700.0],["2017-01-23",141.92,146.51,141.65,145.28,1605600.0],["2017-01-24",146.65,149.75,137.72,142.15,2880200.0],["2017-01-25",142.42,145.03,141.9,144.13,1172900.0],["2017-01-26",143.71,143.71,141.88,142.82,692000.0],["2017-01-27",143.52,144.58,143.28,144.38,334600.0],["2017-01-30",143.57,143.66,139.81,140.95,978600.0],["2017-01-31",141.41,143.99,140.93,141.65,868000.0],["2017-02-01",142.04,146.02,141.46,145.73,1043600.0],["2017-02-02",145.06,145.49,144.24,145.05,520300.0],["2017-02-03",145.98,146.74,144.97,146.34,551600.0],["2017-02-06",146.32,146.32,144.66,145.87,367400.0],["2017-02-07",146.31,147.94,146.31,147.31,547600.0],["2017-02-08",146.94,147.7,145.94,147.58,381700.0],["2017-02-09",147.58,148.96,147.2,148.67,334600.0],["2017-02-10",148.7,149.81,148.14,149.2,374400.0],["2017-02-13",149.33,150.98,148.75,149.73,524600.0],["2017-02-14",149.06,150.65,148.72,150.47,390900.0],["2017-02-15",149.85,153.91,149.22,153.41,882800.0],["2017-02-16",153.36,153.36,151.65,153.0,485200.0],["2017-02-17",152.7,154.41,152.65,154.33,398800.0],["2017-02-21",154.3,155.29,153.42,154.6,393400.0],["2017-02-22",153.79,155.27,153.45,154.68,430300.0],["2017-02-23",154.79,155.01,153.36,154.89,577600.0],["2017-02-24",154.75,156.43,153.59,156.4,421800.0],["2017-02-27",156.75,157.32,155.82,156.53,526100.0],["2017-02-28",156.6,157.72,154.71,154.99,616500.0],["2017-03-01",156.12,157.91,155.4,155.83,742800.0],["2017-03-02",155.73,155.89,153.75,154.19,598100.0],["2017-03-03",154.0,154.99,153.2,154.9,603000.0],["2017-03-06",154.29,154.85,152.05,153.42,642400.0],["2017-03-07",152.89,153.93,152.39,153.36,296800.0],["2017-03-08",153.34,153.97,152.48,153.05,445800.0],["2017-03-09",153.12,155.93,152.36,154.61,520100.0],["2017-03-10",155.56,157.44,154.96,156.94,754300.0],["2017-03-13",156.4,157.35,155.67,157.16,322800.0],["2017-03-14",157.02,157.37,155.75,156.4,261000.0],["2017-03-15",157.0,158.81,156.45,158.31,395400.0],["2017-03-16",156.5,156.93,154.2,156.45,700200.0],["2017-03-17",156.78,157.53,155.64,156.59,605100.0],["2017-03-20",156.5,157.05,155.84,155.86,238500.0],["2017-03-21",156.66,157.3,154.12,155.49,327600.0],["2017-03-22",156.12,156.36,154.67,155.92,412700.0],["2017-03-23",155.79,156.59,155.09,155.63,264100.0],["2017-03-24",155.66,156.68,154.29,154.76,409300.0],["2017-03-27",154.0,156.45,153.04,155.91,373500.0],["2017-03-28",155.44,156.75,154.75,155.52,252600.0],["2017-03-29",155.44,155.99,154.3,155.61,169300.0],["2017-03-30",155.36,156.63,153.92,156.28,236000.0],["2017-03-31",155.96,157.0,154.94,156.31,248700.0],["2017-04-03",156.39,157.62,155.95,156.7,567700.0],["2017-04-04",156.68,157.06,154.15,154.83,439300.0],["2017-04-05",155.14,157.47,154.68,155.37,684700.0],["2017-04-06",155.37,156.41,154.59,155.94,251100.0],["2017-04-07",155.69,157.36,155.24,156.81,396100.0],["2017-04-10",156.42,157.61,156.19,156.39,304000.0],["2017-04-11",156.16,156.41,154.38,155.88,267400.0],["2017-04-12",156.28,156.54,154.86,155.11,370200.0],["2017-04-13",154.36,156.36,154.36,155.69,317100.0],["2017-04-17",156.25,158.11,155.38,157.34,411800.0],["2017-04-18",156.66,157.73,155.16,157.26,372800.0],["2017-04-19",158.16,161.99,157.06,159.21,721200.0],["2017-04-20",159.1,159.83,157.83,158.99,615800.0],["2017-04-21",159.0,159.66,157.84,158.52,289300.0],["2017-04-24",160.27,160.83,159.6,160.27,835700.0],["2017-04-25",167.0,172.35,160.52,171.46,1428100.0],["2017-04-26",172.0,174.68,170.72,170.94,1021200.0],["2017-04-27",171.43,172.27,170.4,170.73,529800.0],["2017-04-28",170.96,170.96,169.23,169.89,705800.0],["2017-05-01",171.48,173.28,170.51,173.05,733100.0],["2017-05-02",173.82,174.79,172.99,173.75,553300.0],["2017-05-03",172.86,174.19,172.11,172.48,487500.0],["2017-05-04",172.93,173.99,172.81,173.7,362700.0],["2017-05-05",173.94,174.17,172.73,174.0,387900.0],["2017-05-08",174.03,174.03,172.71,173.07,346500.0],["2017-05-09",173.56,174.78,173.0,174.5,300400.0],["2017-05-10",174.01,174.83,172.92,174.11,656500.0],["2017-05-11",173.26,173.26,169.34,172.22,1004200.0],["2017-05-12",172.25,173.02,172.0,172.41,282600.0],["2017-05-15",172.68,174.95,172.03,174.71,581500.0],["2017-05-16",174.93,175.26,173.99,174.91,294600.0],["2017-05-17",174.91,176.05,172.98,174.39,618700.0],["2017-05-18",174.02,176.98,173.96,176.33,660800.0],["2017-05-19",176.68,176.78,175.04,175.5,426400.0],["2017-05-22",175.22,175.72,173.89,175.55,490600.0],["2017-05-23",176.5,178.45,175.64,176.1,324700.0],["2017-05-24",176.12,177.71,175.21,177.54,383900.0],["2017-05-25",178.25,179.07,177.0,178.6,234100.0],["2017-05-26",178.06,178.81,177.73,178.07,274300.0],["2017-05-30",177.81,178.95,177.63,178.56,418900.0],["2017-05-31",179.36,181.03,178.89,179.62,909400.0],["2017-06-01",180.55,181.21,179.3,181.01,506000.0],["2017-06-02",181.5,184.57,181.1,183.96,524300.0],["2017-06-05",184.46,184.83,183.65,183.79,442900.0],["2017-06-06",183.23,184.91,182.68,183.59,243900.0],["2017-06-07",184.32,186.1,184.0,185.81,382400.0],["2017-06-08",185.81,187.0,185.81,186.33,658500.0],["2017-06-09",186.11,187.65,184.05,184.99,537300.0],["2017-06-12",184.55,184.79,179.18,183.35,536500.0],["2017-06-13",183.34,186.23,183.34,184.97,387200.0],["2017-06-14",185.08,185.94,184.07,184.97,317500.0],["2017-06-15",184.34,185.0,183.05,184.95,410000.0],["2017-06-16",184.98,185.54,183.89,184.16,611100.0],["2017-06-19",184.86,185.7,184.32,185.58,496900.0],["2017-06-20",185.65,185.75,183.2,184.28,746800.0],["2017-06-21",184.3,185.65,184.27,185.43,487100.0],["2017-06-22",185.56,186.04,183.9,184.89,321000.0],["2017-06-23",185.0,185.84,184.42,185.47,339900.0],["2017-06-26",185.68,186.16,184.69,184.92,327600.0],["2017-06-27",184.58,184.98,183.11,183.21,299900.0],["2017-06-28",184.35,185.28,183.68,184.21,452400.0],["2017-06-29",184.3,184.6,182.0,182.84,487700.0],["2017-06-30",183.0,184.48,183.0,183.84,342100.0],["2017-07-03",184.98,185.88,182.49,182.52,268600.0],["2017-07-05",183.09,184.59,183.09,183.78,363000.0],["2017-07-06",182.93,184.04,181.88,182.24,587400.0],["2017-07-07",183.28,184.85,182.91,184.08,303400.0],["2017-07-10",181.9,181.98,177.71,180.39,660400.0],["2017-07-11",180.63,181.97,180.16,180.84,341500.0],["2017-07-12",182.0,183.58,181.65,182.91,316200.0],["2017-07-13",183.15,183.87,181.04,182.74,382800.0],["2017-07-14",183.1,183.95,182.72,183.39,265700.0],["2017-07-17",183.65,185.61,183.65,185.22,494100.0],["2017-07-18",185.22,185.41,182.95,183.5,399400.0],["2017-07-19",183.83,183.98,182.25,182.91,450900.0],["2017-07-20",183.83,184.88,182.28,184.11,625600.0],["2017-07-21",183.79,185.89,181.97,185.24,434500.0],["2017-07-24",184.93,185.98,184.47,185.01,734000.0],["2017-07-25",176.89,178.4,171.32,175.11,1756500.0],["2017-07-26",174.0,175.59,171.56,172.58,1007800.0],["2017-07-27",173.15,173.81,171.58,173.23,678200.0],["2017-07-28",173.17,174.69,172.11,174.11,538000.0],["2017-07-31",174.65,174.9,172.7,173.44,484100.0],["2017-08-01",173.91,176.2,173.91,175.74,674900.0],["2017-08-02",175.72,176.76,175.26,176.69,430100.0],["2017-08-03",176.79,178.45,175.88,178.16,372500.0],["2017-08-04",178.45,178.73,176.88,177.85,367400.0],["2017-08-07",177.88,178.42,176.72,177.95,405200.0],["2017-08-08",177.38,179.74,176.49,176.64,376700.0],["2017-08-09",176.58,176.91,175.3,176.7,500800.0],["2017-08-10",176.1,177.85,175.17,175.66,662500.0],["2017-08-11",176.33,178.02,175.07,177.03,414700.0],["2017-08-14",178.32,180.41,178.32,179.76,437200.0],["2017-08-15",179.43,181.21,179.23,179.52,381800.0],["2017-08-16",180.31,182.9,179.74,182.4,365100.0],["2017-08-17",181.99,182.95,179.67,180.22,501800.0],["2017-08-18",179.98,181.28,178.85,179.7,333200.0],["2017-08-21",179.71,180.55,178.9,180.18,337100.0],["2017-08-22",180.51,183.12,179.86,182.84,219300.0],["2017-08-23",181.67,182.47,179.85,179.94,382800.0],["2017-08-24",180.02,181.29,179.75,180.96,216100.0],["2017-08-25",181.32,182.16,179.33,179.42,327700.0],["2017-08-28",180.0,180.3,178.89,179.94,491800.0],["2017-08-29",179.21,180.92,178.2,180.33,367000.0],["2017-08-30",180.12,181.42,179.55,181.06,398200.0],["2017-08-31",182.02,183.9,180.91,183.48,555300.0],["2017-09-01",183.66,183.9,181.2,183.03,476800.0],["2017-09-05",182.13,183.23,180.35,182.9,630800.0],["2017-09-06",183.37,184.24,181.16,183.91,487300.0],["2017-09-07",184.16,185.1,182.2,184.88,642300.0],["2017-09-08",184.79,186.9,184.75,186.56,505400.0],["2017-09-11",187.29,189.14,186.8,189.11,492400.0],["2017-09-12",188.9,190.39,188.65,190.0,321000.0],["2017-09-13",189.4,189.72,188.71,189.65,400700.0],["2017-09-14",189.25,190.2,188.02,189.32,421100.0],["2017-09-15",189.35,189.35,187.26,187.73,527200.0],["2017-09-18",188.09,189.19,186.76,188.95,420800.0],["2017-09-19",189.15,189.96,184.34,184.75,414300.0],["2017-09-20",184.64,185.37,181.28,183.86,586600.0],["2017-09-21",183.89,183.89,181.31,181.79,346700.0],["2017-09-22",181.82,182.07,179.57,181.16,394900.0],["2017-09-25",181.26,181.26,179.02,180.32,392500.0],["2017-09-26",179.59,180.24,178.03,178.98,627700.0],["2017-09-27",179.11,179.96,177.97,178.74,420400.0],["2017-09-28",178.22,178.9,177.58,178.78,410600.0],["2017-09-29",178.47,179.98,178.21,179.52,335000.0],["2017-10-02",179.71,182.98,179.27,182.04,498600.0],["2017-10-03",182.34,183.84,181.66,182.83,431200.0],["2017-10-04",182.69,184.32,182.36,183.83,381200.0],["2017-10-05",184.1,184.36,183.08,183.95,310300.0],["2017-10-06",183.64,186.3,183.3,185.88,341200.0],["2017-10-09",185.06,185.1,182.8,183.8,689300.0],["2017-10-10",184.44,185.06,183.88,185.01,389100.0],["2017-10-11",185.06,186.12,184.67,185.67,462700.0],["2017-10-12",185.17,186.17,185.12,185.8,276300.0],["2017-10-13",186.31,186.81,185.4,185.79,283100.0],["2017-10-16",186.13,186.68,184.0,184.64,480600.0],["2017-10-17",183.94,184.29,180.44,180.92,712300.0],["2017-10-18",181.54,182.39,180.21,181.16,381200.0],["2017-10-19",181.28,185.67,181.12,185.45,603900.0],["2017-10-20",186.69,189.27,185.95,188.14,632400.0],["2017-10-23",188.57,190.64,187.4,187.55,910700.0],["2017-10-24",186.49,188.99,181.87,187.63,1064600.0],["2017-10-25",188.19,191.05,187.66,190.35,630900.0],["2017-10-26",190.84,194.99,188.89,194.63,839700.0],["2017-10-27",194.83,199.78,194.27,199.75,882900.0],["2017-10-30",199.39,199.58,194.87,196.22,599300.0],["2017-10-31",196.39,197.89,195.21,196.05,385300.0],["2017-11-01",197.3,199.26,196.1,198.05,446500.0],["2017-11-02",197.76,199.51,197.2,197.91,395300.0],["2017-11-03",197.9,198.71,196.68,197.92,314800.0],["2017-11-06",197.06,197.39,195.45,195.63,389500.0],["2017-11-07",195.36,196.56,194.3,196.35,374600.0],["2017-11-08",195.73,196.88,194.53,196.18,229200.0],["2017-11-09",195.28,196.01,193.26,194.97,394300.0],["2017-11-10",194.12,194.49,191.84,193.21,383100.0],["2017-11-13",192.34,195.12,191.93,194.64,352000.0],["2017-11-14",193.22,196.82,192.53,195.64,342900.0],["2017-11-15",195.52,195.95,194.26,194.84,210100.0],["2017-11-16",195.21,199.83,195.21,199.6,364800.0],["2017-11-17",198.6,199.15,197.45,198.21,358400.0],["2017-11-20",199.05,200.71,197.65,200.27,281500.0],["2017-11-21",198.9,198.96,194.05,198.06,616000.0],["2017-11-22",197.84,198.77,195.31,196.57,336500.0],["2017-11-24",196.4,197.93,194.67,195.95,153400.0],["2017-11-27",196.6,197.52,195.82,196.71,317600.0],["2017-11-28",197.5,198.15,195.49,197.8,424700.0],["2017-11-29",197.8,198.31,194.66,195.68,332300.0],["2017-11-30",196.12,198.02,194.17,197.17,566600.0],["2017-12-01",197.45,198.28,193.61,198.16,526800.0],["2017-12-04",199.9,201.95,194.6,194.67,949700.0],["2017-12-05",194.52,196.9,193.32,194.26,307900.0],["2017-12-06",194.6,195.28,192.48,195.2,456700.0],["2017-12-07",195.24,196.98,194.17,196.47,388200.0],["2017-12-08",197.37,199.77,196.66,199.29,329600.0],["2017-12-11",198.63,199.35,196.07,197.76,595000.0],["2017-12-12",197.94,198.26,197.0,197.5,429800.0],["2017-12-13",198.2,199.01,196.73,197.2,419400.0],["2017-12-14",197.09,197.21,193.73,193.98,499400.0],["2017-12-15",194.54,197.99,194.54,196.56,1123300.0],["2017-12-18",197.02,198.73,197.02,197.72,366400.0],["2017-12-19",198.42,198.48,197.48,198.08,247000.0],["2017-12-20",198.78,199.23,196.01,196.06,254600.0],["2017-12-21",196.41,197.44,194.18,194.52,294000.0],["2017-12-22",194.52,194.86,192.56,193.79,227100.0],["2017-12-26",194.03,195.03,193.74,193.82,116800.0],["2017-12-27",193.98,194.74,193.04,193.45,237900.0],["2017-12-28",193.76,194.84,192.7,194.81,194200.0],["2017-12-29",195.52,195.66,193.16,193.19,205400.0],["2018-01-02",194.12,196.64,193.6,195.69,355300.0],["2018-01-03",195.35,197.94,195.35,197.77,271700.0],["2018-01-04",198.47,200.03,198.36,199.66,337400.0],["2018-01-05",200.68,202.85,200.0,202.23,363300.0],["2018-01-08",202.28,205.29,200.68,204.76,483100.0],["2018-01-09",206.24,210.08,205.53,208.96,532200.0],["2018-01-10",207.92,209.42,204.35,207.32,308000.0],["2018-01-11",207.35,208.2,205.64,207.73,202800.0],["2018-01-12",207.51,210.04,205.96,209.75,253000.0],["2018-01-16",210.86,211.65,207.73,208.94,512200.0],["2018-01-17",210.91,210.91,207.12,209.16,589700.0],["2018-01-18",208.49,209.41,206.79,207.87,756700.0],["2018-01-19",209.28,211.1,208.48,210.72,739700.0],["2018-01-22",211.28,215.19,210.75,214.77,1242800.0],["2018-01-23",218.5,218.72,206.62,210.99,1038600.0],["2018-01-24",212.71,215.28,210.18,214.3,861300.0],["2018-01-25",215.53,218.23,214.42,217.21,431500.0],["2018-01-26",218.18,218.57,216.69,218.14,381200.0],["2018-01-29",218.03,220.2,217.57,218.7,491300.0],["2018-01-30",217.0,217.0,214.6,214.87,491200.0],["2018-01-31",216.23,219.8,214.62,215.61,603800.0],["2018-02-01",214.16,218.66,213.52,217.37,453100.0],["2018-02-02",215.88,217.41,212.26,212.49,642000.0],["2018-02-05",211.61,212.64,202.89,203.26,667100.0],["2018-02-06",200.39,204.42,197.82,202.72,852000.0],["2018-02-07",202.2,204.99,201.87,201.98,389300.0],["2018-02-08",201.85,202.91,191.53,191.79,898000.0],["2018-02-09",194.0,195.74,187.66,193.59,618100.0],["2018-02-12",194.95,200.39,194.11,198.45,613900.0],["2018-02-13",197.5,201.15,196.35,200.2,368900.0],["2018-02-14",198.71,204.79,196.99,204.62,483100.0],["2018-02-15",206.46,206.95,204.47,206.9,465100.0],["2018-02-16",206.47,208.5,205.06,206.18,341500.0],["2018-02-20",204.75,206.17,203.18,203.87,437200.0],["2018-02-21",203.89,209.03,203.86,204.23,430200.0],["2018-02-22",205.38,207.41,203.44,204.47,435000.0],["2018-02-23",205.47,208.65,202.8,208.47,395900.0],["2018-02-26",208.98,208.98,206.04,208.45,322500.0],["2018-02-27",208.19,209.11,205.3,206.11,369500.0],["2018-02-28",206.63,209.48,204.63,204.64,469900.0],["2018-03-01",204.81,205.85,197.63,198.17,490600.0],["2018-03-02",196.7,200.39,196.2,200.11,347500.0],["2018-03-05",198.84,202.36,198.02,201.38,394800.0],["2018-03-06",201.56,205.4,200.73,205.32,467200.0],["2018-03-07",203.27,208.31,202.48,207.5,389000.0],["2018-03-08",208.67,209.32,206.64,208.96,470000.0],["2018-03-09",209.1,213.37,209.1,212.7,351800.0],["2018-03-12",212.9,213.57,211.53,212.87,333200.0],["2018-03-13",214.0,214.0,211.31,212.13,404000.0],["2018-03-14",212.98,213.27,210.85,211.22,326000.0],["2018-03-15",211.04,214.37,210.1,212.34,328100.0],["2018-03-16",212.78,213.88,211.62,213.18,466900.0],["2018-03-19",213.07,214.22,210.82,212.98,592900.0],["2018-03-20",212.59,215.34,211.34,214.46,670100.0],["2018-03-21",214.84,214.93,210.0,211.18,378200.0],["2018-03-22",208.95,210.37,204.02,204.61,449500.0],["2018-03-23",205.04,206.32,199.12,199.51,374400.0],["2018-03-26",201.6,204.35,199.87,204.2,534600.0],["2018-03-27",205.22,206.57,199.45,200.52,596300.0],["2018-03-28",201.39,202.5,197.55,198.57,632900.0],["2018-03-29",200.14,200.86,197.73,198.65,885100.0],["2018-04-02",198.81,200.42,192.96,195.98,557500.0],["2018-04-03",197.36,199.77,195.96,198.81,442500.0],["2018-04-04",196.33,202.05,195.16,201.62,549100.0],["2018-04-05",202.67,203.12,200.59,201.7,394500.0],["2018-04-06",200.44,202.54,193.16,194.88,442200.0],["2018-04-09",196.15,201.78,195.67,198.48,864100.0],["2018-04-10",201.36,203.76,200.55,203.32,593700.0],["2018-04-11",201.04,202.82,199.89,200.63,399200.0],["2018-04-12",202.04,203.95,201.06,202.32,318000.0],["2018-04-13",203.0,203.1,201.05,202.32,295900.0],["2018-04-16",204.3,208.07,203.51,206.19,364200.0],["2018-04-17",207.28,207.94,205.89,207.6,259300.0],["2018-04-18",208.1,211.31,207.62,210.05,342300.0],["2018-04-19",209.87,210.4,206.42,207.39,356600.0],["2018-04-20",208.0,208.7,206.5,208.21,441200.0],["2018-04-23",208.96,211.78,208.21,209.6,607300.0],["2018-04-24",192.49,197.37,189.35,193.18,2426600.0],["2018-04-25",193.49,195.3,188.75,191.66,1269600.0],["2018-04-26",192.32,193.23,190.58,191.17,746000.0],["2018-04-27",191.05,191.33,189.7,190.5,537200.0],["2018-04-30",191.12,192.25,188.36,188.41,629200.0],["2018-05-01",188.36,189.7,187.28,188.72,745500.0],["2018-05-02",187.81,191.43,187.47,189.19,592000.0],["2018-05-03",188.57,190.66,187.54,190.04,768700.0],["2018-05-04",188.75,192.9,187.71,191.58,402400.0],["2018-05-07",192.09,195.07,192.09,192.61,464500.0],["2018-05-08",192.23,192.97,191.1,192.27,563700.0],["2018-05-09",193.37,194.84,191.4,193.38,603200.0],["2018-05-10",194.37,196.35,193.51,196.17,376700.0],["2018-05-11",196.42,197.73,195.15,196.52,446900.0],["2018-05-14",196.64,197.39,195.47,196.96,593900.0],["2018-05-15",195.0,195.0,189.87,190.0,1068600.0],["2018-05-16",190.0,191.4,189.21,190.65,836300.0],["2018-05-17",190.51,191.62,189.92,190.48,383500.0],["2018-05-18",191.11,195.35,191.07,194.16,611900.0],["2018-05-21",194.95,196.96,194.37,196.3,290500.0],["2018-05-22",196.92,197.23,195.61,195.98,459400.0],["2018-05-23",194.85,195.45,193.11,194.15,490300.0],["2018-05-24",193.79,195.2,192.7,194.14,492600.0],["2018-05-25",193.41,193.87,189.5,190.65,469200.0],["2018-05-29",189.15,191.22,187.69,190.93,577100.0],["2018-05-30",192.32,195.53,192.19,193.67,464300.0],["2018-05-31",193.47,194.55,191.82,192.62,820600.0],["2018-06-01",194.11,195.85,193.98,195.2,436100.0],["2018-06-04",195.76,196.23,194.62,194.92,552200.0],["2018-06-05",195.21,196.77,194.15,196.22,406800.0],["2018-06-06",196.61,202.0,195.67,201.6,753800.0],["2018-06-07",201.87,203.47,199.7,202.99,873300.0],["2018-06-08",202.41,205.7,202.35,205.32,521300.0],["2018-06-11",205.4,207.44,204.37,206.66,539100.0],["2018-06-12",206.94,209.06,205.47,208.95,499600.0],["2018-06-13",209.04,210.02,208.0,209.75,711000.0],["2018-06-14",205.27,206.0,197.7,200.27,2038700.0],["2018-06-15",200.0,201.37,197.6,201.25,1283900.0],["2018-06-18",199.41,199.41,197.12,198.69,780600.0],["2018-06-19",196.52,197.3,193.7,195.02,752000.0],["2018-06-20",195.44,195.57,192.78,192.94,364000.0],["2018-06-21",192.71,193.39,191.48,192.99,677100.0],["2018-06-22",193.9,194.58,192.28,193.87,510500.0],["2018-06-25",193.03,193.03,191.0,192.35,781300.0],["2018-06-26",192.33,192.97,191.45,192.12,441800.0],["2018-06-27",192.68,194.81,192.11,192.12,711500.0],["2018-06-28",191.57,193.94,190.35,193.8,387200.0],["2018-06-29",194.56,195.42,193.49,193.59,583500.0],["2018-07-02",192.25,194.14,191.52,193.78,381900.0],["2018-07-03",194.74,194.74,192.23,192.56,207600.0],["2018-07-05",193.37,195.22,192.53,195.11,600100.0],["2018-07-06",195.74,197.01,194.63,196.48,369800.0],["2018-07-09",197.08,200.25,196.61,198.97,438200.0],["2018-07-10",198.58,200.69,198.45,199.92,427500.0],["2018-07-11",198.59,198.59,196.38,196.69,425300.0],["2018-07-12",197.86,198.66,196.81,198.56,417700.0],["2018-07-13",198.11,199.35,197.57,198.09,564500.0],["2018-07-16",191.01,194.98,190.73,193.5,715100.0],["2018-07-17",191.95,196.55,190.99,196.01,763300.0],["2018-07-18",196.34,196.38,194.1,194.26,652800.0],["2018-07-19",194.84,198.5,194.48,197.64,512100.0],["2018-07-20",197.53,199.32,197.01,197.15,532200.0],["2018-07-23",198.0,198.52,196.12,196.45,659800.0],["2018-07-24",194.48,202.79,191.01,197.77,1220800.0],["2018-07-25",197.01,197.53,191.72,196.66,922300.0],["2018-07-26",196.78,198.89,196.19,198.48,519400.0],["2018-07-27",198.29,198.29,192.09,195.18,675300.0],["2018-07-30",194.9,194.92,192.61,192.83,420000.0],["2018-07-31",193.58,197.83,193.08,197.27,784500.0],["2018-08-01",196.4,197.64,194.06,194.84,339200.0],["2018-08-02",194.01,195.1,193.51,194.92,380400.0],["2018-08-03",195.25,195.67,192.28,193.98,293800.0],["2018-08-06",193.73,197.45,193.19,195.61,430900.0],["2018-08-07",195.94,196.84,194.68,196.52,518100.0],["2018-08-08",196.49,196.83,194.54,194.66,293600.0],["2018-08-09",194.4,194.54,191.77,191.95,424000.0],["2018-08-10",191.27,191.88,189.14,189.99,327700.0],["2018-08-13",190.17,190.17,186.68,187.32,582800.0],["2018-08-14",187.6,189.02,186.76,188.34,480700.0],["2018-08-15",187.74,187.74,184.81,186.44,410200.0],["2018-08-16",187.71,188.87,187.02,187.92,491300.0],["2018-08-17",187.79,188.02,186.04,187.55,355900.0],["2018-08-20",187.44,188.6,186.89,187.53,414100.0],["2018-08-21",187.5,188.79,186.98,187.43,509600.0],["2018-08-22",187.4,188.59,186.46,188.29,390400.0],["2018-08-23",188.45,189.39,186.88,187.67,459200.0],["2018-08-24",188.49,189.86,187.65,189.36,378800.0],["2018-08-27",190.35,191.37,189.62,190.98,450500.0],["2018-08-28",191.87,192.21,190.09,191.5,367300.0],["2018-08-29",191.36,192.59,190.09,190.21,386100.0],["2018-08-30",190.46,191.29,189.07,190.06,335400.0],["2018-08-31",189.55,190.21,188.34,189.48,435000.0],["2018-09-04",188.43,189.33,186.76,188.26,519200.0],["2018-09-05",188.49,190.0,187.61,189.3,472900.0],["2018-09-06",189.08,192.84,188.66,191.73,546500.0],["2018-09-07",191.36,193.82,191.18,192.49,430700.0],["2018-09-10",193.46,194.76,192.68,192.89,349500.0],["2018-09-11",192.64,194.45,191.43,193.84,425300.0],["2018-09-12",193.74,194.39,190.83,193.15,678200.0],["2018-09-13",193.82,196.05,192.74,195.75,539600.0],["2018-09-14",195.95,199.66,195.04,196.17,559500.0],["2018-09-17",195.95,196.32,194.33,195.09,531800.0],["2018-09-18",195.49,195.85,193.79,195.73,493300.0],["2018-09-19",195.87,198.56,195.34,196.67,406500.0],["2018-09-20",197.71,198.81,197.03,197.29,630700.0],["2018-09-21",197.96,198.73,196.49,196.76,791100.0],["2018-09-24",197.08,197.08,194.99,196.59,417600.0],["2018-09-25",197.41,198.58,196.02,196.16,365500.0],["2018-09-26",196.51,196.65,194.8,195.23,336700.0],["2018-09-27",195.85,196.33,194.35,195.36,302800.0],["2018-09-28",194.83,195.77,194.24,194.68,429300.0],["2018-10-01",195.76,195.98,193.19,194.0,505600.0],["2018-10-02",193.69,194.18,192.37,193.97,494300.0],["2018-10-03",194.36,194.8,193.33,193.46,292900.0],["2018-10-04",192.96,193.13,190.3,191.33,493900.0],["2018-10-05",191.74,192.94,189.25,190.71,595200.0],["2018-10-08",186.53,189.05,181.27,182.95,1032000.0],["2018-10-09",181.66,182.76,180.92,181.5,739100.0],["2018-10-10",181.21,182.59,177.25,177.48,736100.0],["2018-10-11",179.5,182.96,177.92,178.32,1223800.0],["2018-10-12",180.69,182.51,178.98,181.8,728600.0],["2018-10-15",180.94,184.19,179.98,181.93,596400.0],["2018-10-16",183.4,188.25,182.86,188.12,550800.0],["2018-10-17",187.75,189.63,185.54,188.98,485600.0],["2018-10-18",189.4,190.38,185.44,187.72,655700.0],["2018-10-19",188.88,188.88,184.65,185.42,738400.0],["2018-10-22",185.48,186.87,183.38,186.08,735700.0],["2018-10-23",171.0,186.12,167.94,181.22,2671300.0],["2018-10-24",181.26,182.93,175.25,175.4,1223700.0],["2018-10-25",176.62,185.71,176.0,183.64,825100.0],["2018-10-26",181.31,186.59,179.76,182.69,1061600.0],["2018-10-29",184.87,186.51,181.25,183.66,831100.0],["2018-10-30",184.39,189.22,183.38,188.82,712400.0],["2018-10-31",190.28,192.86,189.35,189.69,709700.0],["2018-11-01",190.1,193.92,189.31,193.39,545600.0],["2018-11-02",194.88,195.55,191.75,193.65,529500.0],["2018-11-05",193.97,197.13,193.73,195.88,548500.0],["2018-11-06",195.9,198.17,195.63,197.03,410900.0],["2018-11-07",196.85,199.25,195.98,198.16,579500.0],["2018-11-08",197.53,201.22,197.53,199.94,390500.0],["2018-11-09",199.62,200.56,197.0,199.44,374200.0],["2018-11-12",198.56,198.74,195.18,195.71,446100.0],["2018-11-13",196.04,199.44,195.42,195.89,379100.0],["2018-11-14",197.16,198.74,194.72,195.24,523700.0],["2018-11-15",193.91,199.18,193.91,198.07,475600.0],["2018-11-16",197.97,202.13,196.97,199.57,500100.0],["2018-11-19",198.83,200.61,197.04,197.77,495600.0],["2018-11-20",196.51,198.12,195.13,196.08,518600.0],["2018-11-21",197.22,197.95,195.68,195.76,562200.0],["2018-11-23",194.21,198.18,193.26,196.66,227100.0],["2018-11-26",198.78,199.73,198.07,198.7,476700.0],["2018-11-27",197.53,199.42,196.21,198.94,506600.0],["2018-11-28",199.35,202.5,199.35,202.22,761300.0],["2018-11-29",201.58,204.64,201.27,203.49,933600.0],["2018-11-30",198.34,199.67,195.17,198.58,1044100.0],["2018-12-03",199.61,202.04,199.61,201.51,677200.0],["2018-12-04",202.01,202.65,195.05,195.45,661100.0],["2018-12-06",191.98,194.92,190.82,193.88,794600.0],["2018-12-07",193.19,195.18,187.86,188.94,593200.0],["2018-12-10",189.08,190.05,185.06,189.54,562900.0],["2018-12-11",190.98,191.98,189.43,189.79,522400.0],["2018-12-12",188.87,192.21,185.02,190.44,601100.0],["2018-12-13",191.07,192.07,190.1,191.19,350400.0],["2018-12-14",189.53,191.26,188.28,188.97,468300.0],["2018-12-17",188.58,190.68,183.59,184.58,700700.0],["2018-12-18",185.89,187.01,182.76,184.29,544800.0],["2018-12-19",184.59,187.49,179.98,182.31,703700.0],["2018-12-20",181.78,182.24,176.93,177.81,494300.0],["2018-12-21",177.7,182.26,175.9,176.56,1126500.0],["2018-12-24",176.49,178.1,173.41,173.54,302800.0],["2018-12-26",173.78,181.21,173.43,181.19,478900.0],["2018-12-27",178.87,185.23,177.06,185.18,491600.0],["2018-12-28",186.43,187.29,183.66,184.76,390100.0],["2018-12-31",185.4,188.65,185.4,188.65,375000.0],["2019-01-02",186.08,186.77,182.57,183.41,641600.0],["2019-01-03",182.5,182.5,174.95,176.34,830900.0],["2019-01-04",178.57,181.36,178.3,179.78,754600.0],["2019-01-07",180.47,188.21,180.47,187.24,634200.0],["2019-01-08",189.17,192.5,188.66,192.39,689200.0],["2019-01-09",193.67,197.16,192.71,194.93,494800.0],["2019-01-10",193.75,197.09,192.68,196.97,503500.0],["2019-01-11",195.85,198.36,195.42,198.24,300200.0],["2019-01-14",196.46,197.66,195.23,195.84,484600.0],["2019-01-15",196.29,198.83,195.67,197.64,441800.0],["2019-01-16",198.4,201.58,197.32,198.74,776200.0],["2019-01-17",198.08,202.46,198.08,202.34,539600.0],["2019-01-18",203.27,207.58,202.63,206.94,723900.0],["2019-01-22",205.59,205.59,202.04,203.66,771600.0],["2019-01-23",224.0,229.7,220.29,229.51,2384500.0],["2019-01-24",229.38,230.18,223.43,223.71,1110300.0],["2019-01-25",225.0,229.99,223.85,229.16,1003000.0],["2019-01-28",227.94,229.73,226.82,228.66,813400.0],["2019-01-29",230.64,231.89,227.85,229.42,702100.0],["2019-01-30",229.06,232.33,226.2,231.57,852100.0],["2019-01-31",231.2,231.7,228.04,231.22,751000.0],["2019-02-01",231.62,233.0,229.78,230.81,680300.0],["2019-02-04",230.8,232.41,228.58,230.29,826600.0],["2019-02-05",230.31,233.27,230.26,232.65,414000.0],["2019-02-06",231.45,233.48,231.26,232.61,544200.0],["2019-02-07",231.0,231.55,228.86,230.0,507300.0],["2019-02-08",228.75,231.09,228.06,231.0,543800.0],["2019-02-11",232.17,233.0,231.58,232.35,419300.0],["2019-02-12",234.82,234.82,232.93,234.14,576600.0],["2019-02-13",234.69,235.85,233.47,234.23,540700.0],["2019-02-14",232.87,232.88,231.33,231.5,647700.0],["2019-02-15",233.44,234.84,231.49,234.69,592100.0],["2019-02-19",234.23,235.57,233.55,234.44,498500.0],["2019-02-20",234.25,234.53,232.36,234.0,402200.0],["2019-02-21",233.05,234.91,232.22,234.58,451200.0],["2019-02-22",235.19,236.3,234.26,235.41,330100.0],["2019-02-25",237.37,240.98,237.37,239.08,753100.0],["2019-02-26",238.31,239.39,236.78,238.52,648600.0],["2019-02-27",237.54,242.1,237.54,241.64,443900.0],["2019-02-28",240.78,242.53,240.53,242.22,797700.0],["2019-03-01",244.42,246.43,244.17,244.8,760600.0],["2019-03-04",244.81,245.94,239.45,240.87,608100.0],["2019-03-05",240.54,242.81,239.55,241.16,522700.0],["2019-03-06",241.23,241.69,238.85,239.58,462100.0],["2019-03-07",239.38,239.94,237.19,238.37,532000.0],["2019-03-08",237.12,239.63,236.53,238.6,456300.0],["2019-03-11",238.77,240.32,238.0,239.7,481100.0],["2019-03-12",240.72,241.44,239.06,241.01,548600.0],["2019-03-13",241.56,242.1,238.0,241.34,577400.0],["2019-03-14",241.18,242.59,239.86,242.49,539000.0],["2019-03-15",242.01,245.13,241.88,244.97,1308200.0],["2019-03-18",244.28,246.38,242.94,245.27,522000.0],["2019-03-19",245.55,247.29,245.01,246.54,466300.0],["2019-03-20",246.69,247.67,243.58,245.26,465500.0],["2019-03-21",244.26,250.54,244.26,250.28,363800.0],["2019-03-22",249.54,250.6,245.23,245.37,421300.0],["2019-03-25",245.78,247.55,243.92,246.27,415400.0],["2019-03-26",248.1,249.7,247.0,248.77,391600.0],["2019-03-27",249.15,249.54,244.34,246.73,414700.0],["2019-03-28",247.3,249.06,246.32,248.31,350200.0],["2019-03-29",250.02,252.24,249.34,251.71,455700.0],["2019-04-01",253.31,255.21,250.92,252.98,384500.0],["2019-04-02",252.31,253.13,250.12,250.63,382200.0],["2019-04-03",252.08,252.77,250.12,250.54,500500.0],["2019-04-04",250.95,250.95,248.34,248.36,564300.0],["2019-04-05",248.54,253.26,248.54,252.33,430200.0],["2019-04-08",251.99,253.3,248.91,253.15,296800.0],["2019-04-09",251.77,253.35,248.54,249.41,659900.0],["2019-04-10",249.41,252.23,248.68,250.68,399700.0],["2019-04-11",250.77,251.26,249.25,250.75,310300.0],["2019-04-12",251.71,254.96,250.45,250.88,389400.0],["2019-04-15",250.92,251.63,248.14,248.94,346300.0],["2019-04-16",250.82,251.68,239.71,240.71,697100.0],["2019-04-17",241.42,242.48,235.8,238.09,826200.0],["2019-04-18",239.01,241.73,236.58,239.58,577500.0],["2019-04-22",241.05,243.2,238.73,241.04,601700.0],["2019-04-23",202.55,213.87,199.31,211.36,3500800.0],["2019-04-24",210.98,211.9,206.78,207.54,1513700.0],["2019-04-25",207.23,214.41,206.86,213.38,1212600.0],["2019-04-26",214.04,214.35,211.93,214.23,524300.0],["2019-04-29",214.47,215.25,211.75,212.12,457000.0],["2019-04-30",212.86,214.02,211.79,213.54,514400.0],["2019-05-01",213.15,214.9,210.93,211.55,391700.0],["2019-05-02",211.5,216.29,211.16,216.08,470800.0],["2019-05-03",216.4,220.68,216.4,218.08,455200.0],["2019-05-06",214.25,218.13,213.86,217.68,438500.0],["2019-05-07",215.44,216.72,211.07,213.21,652600.0],["2019-05-08",213.35,215.13,211.15,213.57,511500.0],["2019-05-09",211.69,217.07,209.92,216.78,534800.0],["2019-05-10",215.78,218.38,212.18,216.96,912300.0],["2019-05-13",212.97,212.97,208.72,209.23,583800.0],["2019-05-14",210.53,214.19,210.53,211.16,536500.0],["2019-05-15",209.15,209.86,203.76,207.8,882400.0],["2019-05-16",209.02,211.41,208.0,210.12,618600.0],["2019-05-17",207.88,210.58,207.28,208.2,494000.0],["2019-05-20",207.56,208.97,206.11,208.25,460200.0],["2019-05-21",210.03,210.86,205.83,206.15,623000.0],["2019-05-22",206.08,208.39,204.28,207.24,441100.0],["2019-05-23",205.67,206.35,203.37,205.05,560700.0],["2019-05-24",205.74,208.39,205.74,206.25,436000.0],["2019-05-28",205.56,208.96,203.98,204.72,771700.0],["2019-05-29",203.29,205.43,200.88,201.26,637300.0],["2019-05-30",201.91,202.86,200.48,201.31,412400.0],["2019-05-31",200.71,203.66,200.23,200.71,526000.0],["2019-06-03",201.02,203.58,199.11,199.58,575300.0],["2019-06-04",200.69,201.86,199.36,201.86,592300.0],["2019-06-05",203.08,207.61,203.08,206.45,534800.0],["2019-06-06",206.58,209.36,206.41,207.03,712300.0],["2019-06-07",209.0,210.14,208.15,208.77,345700.0],["2019-06-10",208.98,211.58,208.7,210.48,389300.0],["2019-06-11",212.57,212.57,207.47,207.89,558600.0],["2019-06-12",205.53,205.53,201.85,204.36,870100.0],["2019-06-13",205.02,205.28,202.52,204.01,695700.0],["2019-06-14",204.8,205.0,202.84,203.2,502900.0],["2019-06-17",204.4,206.54,203.86,204.5,685000.0],["2019-06-18",205.82,209.28,204.21,208.04,565600.0],["2019-06-19",207.0,210.81,207.0,210.39,611500.0],["2019-06-20",212.45,214.54,210.42,211.83,604200.0],["2019-06-21",212.15,213.42,210.37,212.81,993500.0],["2019-06-24",212.56,213.71,211.15,212.39,588500.0],["2019-06-25",213.02,215.33,211.11,211.26,539600.0],["2019-06-26",211.33,211.58,208.23,211.05,527700.0],["2019-06-27",212.36,214.4,211.81,213.47,617900.0],["2019-06-28",213.95,215.34,212.73,215.24,870100.0],["2019-07-01",218.61,221.72,217.64,219.18,716700.0],["2019-07-02",219.59,219.63,216.34,217.2,627600.0],["2019-07-03",217.57,222.68,217.34,221.68,388900.0],["2019-07-05",221.7,221.96,218.03,220.23,505800.0],["2019-07-08",219.54,220.41,216.68,217.15,530600.0],["2019-07-09",216.44,218.08,216.23,216.99,737000.0],["2019-07-10",217.67,219.2,217.03,217.27,572900.0],["2019-07-11",217.99,218.06,213.93,216.85,573800.0],["2019-07-12",213.75,218.3,212.58,217.13,624300.0],["2019-07-15",217.25,217.46,215.47,216.62,573400.0],["2019-07-16",213.5,216.6,213.49,214.81,532600.0],["2019-07-17",213.96,214.92,210.98,212.81,740300.0],["2019-07-18",213.31,215.52,212.53,214.81,532400.0],["2019-07-19",215.66,217.0,213.69,213.72,560200.0],["2019-07-22",214.16,217.84,213.45,216.01,420500.0],["2019-07-23",216.69,219.28,215.61,218.61,437300.0],["2019-07-24",217.29,218.56,216.05,218.5,587200.0],["2019-07-25",218.06,219.0,217.23,218.25,344300.0],["2019-07-26",218.92,219.91,217.29,217.63,623800.0],["2019-07-29",218.08,220.41,217.72,219.14,804400.0],["2019-07-30",209.94,217.59,207.95,213.32,1168600.0],["2019-07-31",214.0,217.0,210.3,210.56,675500.0],["2019-08-01",211.22,214.26,209.79,211.76,553600.0],["2019-08-02",211.88,211.88,207.68,209.52,472000.0],["2019-08-05",205.43,207.47,202.55,204.31,644000.0],["2019-08-06",206.36,209.69,205.71,209.61,521700.0],["2019-08-07",207.32,211.33,205.85,210.35,541100.0],["2019-08-08",211.05,213.22,210.42,212.97,399700.0],["2019-08-09",211.95,213.37,210.53,212.01,490400.0],["2019-08-12",211.02,211.25,205.38,205.83,590300.0],["2019-08-13",205.32,209.82,204.78,208.08,548800.0],["2019-08-14",205.41,206.09,199.87,200.04,561000.0],["2019-08-15",201.95,203.28,200.56,202.26,463400.0],["2019-08-16",203.99,207.09,202.91,205.54,651800.0],["2019-08-19",207.6,210.95,207.5,209.87,542900.0],["2019-08-20",209.29,210.84,207.4,207.53,376400.0],["2019-08-21",209.19,210.95,207.68,210.18,287100.0],["2019-08-22",210.96,211.98,208.4,209.99,362800.0],["2019-08-23",209.52,211.61,204.1,204.96,657200.0],["2019-08-26",206.12,206.91,202.04,203.05,449200.0],["2019-08-27",204.11,205.05,202.68,204.19,370100.0],["2019-08-28",203.5,206.63,202.02,206.35,281000.0],["2019-08-29",209.17,211.67,208.51,210.92,437500.0],["2019-08-30",212.3,213.87,211.34,211.89,497200.0],["2019-09-03",210.42,213.43,209.32,211.59,641000.0],["2019-09-04",213.71,214.61,210.41,212.19,466400.0],["2019-09-05",214.33,219.11,214.13,218.12,607400.0],["2019-09-06",219.1,219.1,216.5,217.24,482100.0],["2019-09-09",217.8,217.8,213.34,217.07,373300.0],["2019-09-10",216.57,223.27,215.61,223.19,607900.0],["2019-09-11",224.2,234.82,224.2,231.26,845200.0],["2019-09-12",233.61,237.51,232.78,232.78,690900.0],["2019-09-13",231.95,234.9,229.9,232.13,481600.0],["2019-09-16",230.14,232.25,230.14,231.52,478800.0],["2019-09-17",231.57,231.66,228.61,228.69,439600.0],["2019-09-18",228.6,228.97,225.78,228.34,509500.0],["2019-09-19",228.11,229.21,227.51,228.7,521600.0],["2019-09-20",228.9,231.67,228.28,228.7,1334100.0],["2019-09-23",227.86,229.23,226.43,227.79,449300.0],["2019-09-24",228.53,228.62,220.35,221.04,616000.0],["2019-09-25",220.73,220.73,216.29,220.2,501700.0],["2019-09-26",220.5,220.61,216.3,217.23,509400.0],["2019-09-27",218.72,222.89,218.28,222.53,557800.0],["2019-09-30",222.69,226.47,222.69,223.23,459600.0],["2019-10-01",224.43,225.55,221.82,224.2,497100.0],["2019-10-02",222.09,223.12,219.87,221.99,528400.0],["2019-10-03",221.81,224.93,218.7,224.56,695700.0],["2019-10-04",225.82,227.99,223.41,227.0,420900.0],["2019-10-07",225.29,226.95,223.42,223.48,394000.0],["2019-10-08",214.58,220.15,207.2,208.01,1008800.0],["2019-10-09",207.21,209.2,205.57,208.35,626800.0],["2019-10-10",208.39,212.03,207.69,211.3,584400.0],["2019-10-11",215.21,216.45,212.75,213.62,538600.0],["2019-10-14",213.27,216.61,212.68,213.87,574100.0],["2019-10-15",215.26,216.89,215.14,215.39,374000.0],["2019-10-16",214.33,215.92,212.88,213.59,327300.0],["2019-10-17",214.55,216.1,214.47,214.76,325600.0],["2019-10-18",215.28,216.8,214.44,215.75,348900.0],["2019-10-21",217.13,217.43,215.69,217.34,498500.0],["2019-10-22",218.54,221.43,216.82,219.08,628400.0],["2019-10-23",219.81,220.03,212.81,214.47,817100.0],["2019-10-24",214.09,216.37,212.98,215.85,537200.0],["2019-10-25",215.07,220.07,214.52,218.11,447400.0],["2019-10-28",218.25,222.5,218.25,220.11,658800.0],["2019-10-29",205.89,214.72,204.58,214.29,1122100.0],["2019-10-30",213.19,215.02,208.97,215.0,566800.0],["2019-10-31",214.76,214.76,209.28,211.62,525000.0],["2019-11-01",213.84,218.0,213.3,215.09,496200.0],["2019-11-04",217.38,217.89,214.38,214.99,764000.0],["2019-11-05",214.63,216.28,212.87,213.58,399900.0],["2019-11-06",213.45,213.76,211.8,213.07,365400.0],["2019-11-07",214.09,214.82,211.47,211.98,423000.0],["2019-11-08",211.33,212.99,208.88,210.08,395500.0],["2019-11-11",209.16,210.21,207.68,209.57,289700.0],["2019-11-12",210.33,214.19,209.58,212.58,377400.0],["2019-11-13",212.5,215.0,211.6,213.39,407900.0],["2019-11-14",213.61,214.64,212.51,213.48,283100.0],["2019-11-15",213.68,218.18,212.38,217.32,362600.0],["2019-11-18",216.07,218.13,215.95,216.34,439100.0],["2019-11-19",216.65,220.53,216.04,219.72,313100.0],["2019-11-20",218.41,220.39,216.1,217.71,438700.0],["2019-11-21",217.71,218.6,216.24,217.72,327900.0],["2019-11-22",218.0,219.9,217.08,218.72,329300.0],["2019-11-25",220.52,222.65,220.13,221.24,487300.0],["2019-11-26",221.06,222.23,219.42,222.06,386700.0],["2019-11-27",222.5,224.15,221.36,223.55,233900.0],["2019-11-29",223.43,224.78,221.78,222.07,215800.0],["2019-12-02",222.45,224.22,222.23,223.11,322400.0],["2019-12-03",221.13,222.28,219.74,221.36,341500.0],["2019-12-04",221.38,226.61,221.38,224.95,599100.0],["2019-12-05",222.09,225.78,222.0,223.7,425100.0],["2019-12-06",225.52,228.27,224.51,226.3,400700.0],["2019-12-09",227.2,228.12,225.43,226.63,350700.0],["2019-12-10",227.42,228.6,226.07,227.93,330300.0],["2019-12-11",227.45,229.19,226.24,228.97,340600.0],["2019-12-12",229.2,234.25,228.48,233.69,460100.0],["2019-12-13",233.69,234.67,230.5,234.11,441200.0],["2019-12-16",236.33,236.37,232.72,234.02,600000.0],["2019-12-17",235.29,235.29,228.89,231.3,450300.0],["2019-12-18",231.0,231.17,228.15,229.0,579200.0],["2019-12-19",229.65,232.47,228.42,231.87,561700.0],["2019-12-20",233.52,234.3,231.48,233.28,1189500.0],["2019-12-23",234.01,234.31,232.0,232.99,403500.0],["2019-12-24",233.43,234.55,232.26,233.09,232700.0],["2019-12-26",233.2,234.43,232.95,233.26,280600.0],["2019-12-27",233.73,234.56,232.16,233.76,284500.0],["2019-12-30",233.73,234.95,232.73,233.19,246500.0],["2019-12-31",233.14,234.65,233.12,233.65,340400.0],["2020-01-02",234.93,236.29,233.32,235.06,420100.0],["2020-01-03",231.54,233.83,229.93,231.01,389700.0],["2020-01-06",229.67,230.45,228.26,228.88,406500.0],["2020-01-07",226.29,232.06,226.29,231.98,420800.0],["2020-01-08",221.0,230.18,217.57,226.35,682500.0],["2020-01-09",227.83,229.04,226.37,228.8,466100.0],["2020-01-10",230.19,232.01,229.75,230.88,451100.0],["2020-01-13",231.15,231.51,228.6,228.82,386400.0],["2020-01-14",228.82,234.23,227.46,232.08,478900.0],["2020-01-15",232.53,235.69,231.48,234.36,445800.0],["2020-01-16",235.69,237.79,234.84,237.61,363000.0],["2020-01-17",238.14,239.99,236.22,239.6,473000.0],["2020-01-21",239.39,245.36,238.8,243.67,735600.0],["2020-01-22",244.61,245.68,243.45,244.09,409800.0],["2020-01-23",242.98,243.68,239.07,241.93,517100.0],["2020-01-24",242.69,243.02,236.21,237.53,513800.0],["2020-01-27",233.81,236.06,231.72,232.37,537000.0],["2020-01-28",233.0,237.38,231.9,235.86,411900.0],["2020-01-29",236.72,237.21,233.99,234.01,316300.0],["2020-01-30",231.78,231.78,226.69,228.81,781500.0],["2020-01-31",228.32,229.6,222.55,223.79,537900.0],["2020-02-03",227.15,229.09,224.35,226.05,627000.0],["2020-02-04",214.49,224.59,214.49,219.08,1387500.0],["2020-02-05",221.78,222.5,219.67,220.74,799700.0],["2020-02-06",222.16,223.13,219.81,220.09,463800.0],["2020-02-07",219.3,219.85,215.11,217.36,467800.0],["2020-02-10",216.96,220.4,216.95,219.13,378500.0],["2020-02-11",220.31,223.84,220.31,223.22,463000.0],["2020-02-12",224.11,224.48,222.81,224.37,294700.0],["2020-02-13",223.58,224.7,220.45,220.58,379300.0],["2020-02-14",220.5,221.19,215.17,216.06,352800.0],["2020-02-18",215.51,218.7,214.4,216.5,694400.0],["2020-02-19",216.98,217.59,216.08,216.65,336900.0],["2020-02-20",215.74,217.82,214.85,217.34,523200.0],["2020-02-21",216.02,217.08,215.08,216.38,471100.0],["2020-02-24",212.09,212.15,207.43,210.07,398400.0],["2020-02-25",210.98,211.19,200.49,203.37,581200.0],["2020-02-26",205.84,207.94,202.58,202.6,685400.0],["2020-02-27",199.14,207.23,197.04,198.82,576900.0],["2020-02-28",193.43,196.61,189.12,194.89,1167500.0],["2020-03-02",195.28,202.82,191.51,202.7,961100.0],["2020-03-03",202.77,207.39,199.08,201.47,719700.0],["2020-03-04",204.67,208.69,201.43,208.44,467000.0],["2020-03-05",203.47,203.47,196.83,198.92,731500.0],["2020-03-06",194.36,200.3,193.69,200.0,596800.0],["2020-03-09",189.76,193.67,187.62,190.59,691700.0],["2020-03-10",195.76,196.77,186.98,196.72,559000.0],["2020-03-11",191.78,191.78,182.84,184.1,661000.0],["2020-03-12",172.22,182.48,166.22,167.05,1081800.0],["2020-03-13",177.42,185.62,166.14,184.48,1024900.0],["2020-03-16",164.2,181.19,163.01,173.92,740400.0],["2020-03-17",177.19,190.45,172.22,183.27,1050700.0],["2020-03-18",175.97,184.93,161.01,176.81,669900.0],["2020-03-19",176.24,188.49,168.96,177.42,679600.0],["2020-03-20",178.44,181.14,170.47,173.46,811700.0],["2020-03-23",173.57,174.01,154.39,162.36,635400.0],["2020-03-24",169.16,180.95,167.94,180.68,732700.0],["2020-03-25",177.82,185.33,173.65,176.8,622600.0],["2020-03-26",178.16,192.72,176.07,191.42,532600.0],["2020-03-27",185.06,189.23,181.71,185.36,499100.0],["2020-03-30",186.93,189.12,181.74,188.14,538400.0],["2020-03-31",187.47,190.64,181.24,182.05,505100.0],["2020-04-01",176.58,182.84,173.0,182.31,579800.0],["2020-04-02",180.8,189.74,178.52,186.03,443600.0],["2020-04-03",183.71,186.79,175.99,179.94,591100.0],["2020-04-06",186.82,189.69,183.07,188.89,682400.0],["2020-04-07",193.95,196.16,189.69,190.08,574100.0],["2020-04-08",190.41,197.27,187.28,196.08,432300.0],["2020-04-09",196.33,199.21,192.2,195.93,605800.0],["2020-04-13",193.83,194.69,185.99,187.65,436000.0],["2020-04-14",189.67,195.93,189.13,193.65,475300.0],["2020-04-15",192.64,193.16,188.73,189.41,546100.0],["2020-04-16",191.62,194.24,189.02,192.96,585200.0],["2020-04-17",196.72,199.68,195.39,197.51,362800.0],["2020-04-20",195.9,196.78,192.04,194.33,332200.0],["2020-04-21",190.83,191.36,184.21,185.39,488500.0],["2020-04-22",187.46,191.21,185.79,190.34,448800.0],["2020-04-23",190.75,194.63,190.31,190.77,310800.0],["2020-04-24",192.23,192.97,188.12,191.32,381500.0],["2020-04-27",192.46,196.68,189.68,195.01,538100.0],["2020-04-28",187.0,192.98,182.05,184.11,897200.0],["2020-04-29",187.15,197.94,184.5,192.65,707500.0],["2020-04-30",191.07,191.52,186.01,187.0,560600.0],["2020-05-01",184.39,184.5,177.32,178.08,605300.0],["2020-05-04",177.62,181.03,177.33,180.43,453700.0],["2020-05-05",182.53,184.8,181.26,181.89,452900.0],["2020-05-06",183.04,186.9,182.63,185.03,385900.0],["2020-05-07",187.55,189.73,185.73,185.98,437900.0],["2020-05-08",188.42,188.42,185.14,186.98,454800.0],["2020-05-11",185.45,190.74,185.45,189.31,352200.0],["2020-05-12",190.28,190.28,182.44,182.48,409200.0],["2020-05-13",182.87,183.61,177.1,178.8,483500.0],["2020-05-14",177.07,180.62,175.83,180.28,881400.0],["2020-05-15",180.25,182.61,176.66,178.46,1183900.0],["2020-05-18",182.06,189.24,182.06,188.24,656900.0],["2020-05-19",188.24,188.24,183.84,183.99,501900.0],["2020-05-20",185.77,187.23,183.64,185.26,435200.0],["2020-05-21",185.18,188.63,184.08,185.26,400900.0],["2020-05-22",186.24,188.17,185.06,186.68,351100.0],["2020-05-26",190.99,194.16,189.99,193.08,587600.0],["2020-05-27",195.77,199.14,193.52,198.89,598000.0],["2020-05-28",200.42,201.38,197.01,197.96,452800.0],["2020-05-29",197.62,200.4,195.85,199.85,1211900.0],["2020-06-01",199.43,201.79,197.06,199.67,310100.0],["2020-06-02",200.81,203.33,199.57,202.84,408400.0],["2020-06-03",203.75,204.74,200.51,201.43,285300.0],["2020-06-04",200.39,203.56,200.39,202.39,286800.0],["2020-06-05",206.0,209.76,203.66,208.93,505500.0],["2020-06-08",208.47,210.9,207.79,208.22,406000.0],["2020-06-09",206.59,206.79,196.8,197.38,619500.0],["2020-06-10",198.43,198.43,192.78,194.56,640300.0],["2020-06-11",190.59,190.59,181.22,181.55,669200.0],["2020-06-12",186.9,189.48,181.54,185.56,469000.0],["2020-06-15",182.07,189.31,180.72,188.12,538000.0],["2020-06-16",193.26,194.0,188.33,189.41,351700.0],["2020-06-17",189.41,190.4,187.34,188.5,383500.0],["2020-06-18",186.78,203.8,184.66,193.6,1198000.0],["2020-06-19",194.19,195.0,187.8,190.37,1940900.0],["2020-06-22",190.06,190.06,184.28,185.55,1121500.0],["2020-06-23",187.23,187.75,185.05,185.57,1122200.0],["2020-06-24",184.89,184.89,176.85,177.36,768600.0],["2020-06-25",176.3,176.43,171.46,176.16,1103900.0],["2020-06-26",176.16,176.81,171.38,174.76,2124900.0],["2020-06-29",176.69,176.82,173.81,176.62,623100.0],["2020-06-30",176.59,181.52,176.44,180.4,828700.0],["2020-07-01",180.47,182.61,179.76,180.15,468500.0],["2020-07-02",182.5,183.81,180.7,180.82,438100.0],["2020-07-06",182.89,184.95,182.76,184.36,371300.0],["2020-07-07",182.95,188.66,182.46,185.34,814700.0],["2020-07-08",186.03,187.47,183.79,185.05,434000.0],["2020-07-09",184.27,190.11,182.75,188.63,639700.0],["2020-07-10",188.64,189.5,185.09,188.75,411200.0],["2020-07-13",191.1,196.45,191.0,193.27,1000900.0],["2020-07-14",192.87,198.27,192.62,198.07,468800.0],["2020-07-15",211.51,239.74,209.67,220.8,1799300.0],["2020-07-16",222.45,227.67,220.05,224.04,944400.0],["2020-07-17",225.13,227.54,224.09,226.89,550200.0],["2020-07-20",226.32,229.5,225.1,227.06,493300.0],["2020-07-21",226.0,226.97,221.05,222.82,807400.0],["2020-07-22",224.09,226.9,223.03,223.84,556000.0],["2020-07-23",224.41,228.65,224.18,226.38,622600.0],["2020-07-24",225.32,225.78,220.36,223.05,406600.0],["2020-07-27",223.07,227.69,221.88,227.45,559000.0],["2020-07-28",226.54,229.84,220.35,223.49,836100.0],["2020-07-29",224.19,225.5,216.03,216.52,686100.0],["2020-07-30",214.21,215.23,211.74,212.76,665900.0],["2020-07-31",212.31,214.55,210.72,213.15,459100.0],["2020-08-03",214.18,216.39,212.45,213.05,431700.0],["2020-08-04",212.01,212.01,208.76,210.1,396000.0],["2020-08-05",211.46,212.88,210.41,211.18,400600.0],["2020-08-06",211.17,212.96,208.4,210.64,390200.0],["2020-08-07",210.64,212.85,209.86,212.34,418000.0],["2020-08-10",212.65,213.54,211.89,212.71,321300.0],["2020-08-11",213.86,215.11,212.82,213.64,360600.0],["2020-08-12",215.73,216.93,211.95,215.21,390900.0],["2020-08-13",214.01,217.48,213.13,217.0,482800.0],["2020-08-14",216.35,217.0,214.74,215.4,299300.0],["2020-08-17",216.91,217.07,215.01,215.68,297400.0],["2020-08-18",215.8,216.17,213.2,215.06,294500.0],["2020-08-19",216.39,219.42,215.08,216.95,431200.0],["2020-08-20",215.29,215.7,212.14,214.73,303200.0],["2020-08-21",214.45,217.97,212.3,216.24,1083200.0],["2020-08-24",217.73,219.89,214.04,215.02,742200.0],["2020-08-25",215.17,219.09,214.65,216.14,478700.0],["2020-08-26",215.95,216.53,214.96,216.09,415800.0],["2020-08-27",216.09,217.42,213.95,215.76,321500.0],["2020-08-28",216.18,217.6,214.4,217.43,294700.0],["2020-08-31",217.82,217.82,215.53,216.26,363600.0],["2020-09-01",216.36,216.9,211.63,212.02,399900.0],["2020-09-02",213.24,217.9,210.31,217.07,383200.0],["2020-09-03",218.0,218.48,207.29,208.99,442000.0],["2020-09-04",209.67,210.46,203.63,206.07,466100.0],["2020-09-08",203.05,207.0,201.47,204.37,627200.0],["2020-09-09",205.92,208.02,205.62,206.24,315200.0],["2020-09-10",207.65,208.23,203.45,204.03,424900.0],["2020-09-11",205.04,206.74,202.99,203.93,366400.0],["2020-09-14",206.01,206.99,204.33,205.28,394700.0],["2020-09-15",206.52,209.15,205.25,205.61,496800.0],["2020-09-16",206.96,208.1,206.29,206.59,495700.0],["2020-09-17",204.94,208.05,202.93,203.8,366600.0],["2020-09-18",202.37,204.0,195.29,195.47,790600.0],["2020-09-21",193.08,194.44,189.12,194.36,350800.0],["2020-09-22",193.05,194.63,192.17,194.23,313000.0],["2020-09-23",194.51,195.75,190.38,190.6,241400.0],["2020-09-24",190.07,190.94,187.31,189.64,264900.0],["2020-09-25",189.15,191.99,188.22,191.06,317000.0],["2020-09-28",193.41,195.15,192.31,193.29,236800.0],["2020-09-29",193.07,195.12,191.62,193.39,266900.0],["2020-09-30",194.19,198.05,194.19,195.68,370200.0],["2020-10-01",197.25,198.68,194.07,195.68,438700.0],["2020-10-02",193.49,197.58,192.54,195.89,284900.0],["2020-10-05",197.96,200.96,197.06,198.65,259700.0],["2020-10-06",199.17,200.18,195.81,196.68,229100.0],["2020-10-07",196.46,201.23,196.46,200.09,367700.0],["2020-10-08",201.65,202.29,199.2,201.19,242300.0],["2020-10-09",201.89,203.2,200.69,202.8,262900.0],["2020-10-12",204.01,204.96,201.79,202.13,313500.0],["2020-10-13",205.35,217.44,203.71,216.45,884200.0],["2020-10-14",215.44,218.2,212.16,212.19,505800.0],["2020-10-15",210.06,214.61,209.14,213.7,283200.0],["2020-10-16",215.04,215.04,210.88,211.1,320700.0],["2020-10-19",211.31,212.14,208.81,209.87,297200.0],["2020-10-20",211.44,214.49,209.99,213.08,361700.0],["2020-10-21",214.46,218.16,214.0,214.9,436200.0],["2020-10-22",215.6,222.64,215.59,221.98,366100.0],["2020-10-23",222.41,223.57,218.9,221.95,372900.0],["2020-10-26",219.94,221.22,216.76,220.31,424700.0],["2020-10-27",225.0,229.92,216.38,223.96,901900.0],["2020-10-28",220.8,229.08,220.15,224.77,485500.0],["2020-10-29",224.5,227.78,220.13,225.58,628200.0],["2020-10-30",224.79,226.42,219.13,222.82,507000.0],["2020-11-02",225.12,228.4,220.72,222.22,586000.0],["2020-11-03",225.31,227.11,216.88,217.13,580800.0],["2020-11-04",218.45,220.66,212.85,213.07,655500.0],["2020-11-05",216.32,220.64,213.41,217.7,433200.0],["2020-11-06",219.2,225.3,217.67,222.48,413200.0],["2020-11-09",229.96,232.95,224.48,230.44,721000.0],["2020-11-10",230.0,230.25,222.99,225.31,523800.0],["2020-11-11",226.0,228.59,221.13,223.14,463200.0],["2020-11-12",223.41,229.64,223.41,226.57,351600.0],["2020-11-13",227.55,233.0,227.19,232.65,469900.0],["2020-11-16",232.99,234.76,230.58,231.84,488300.0],["2020-11-17",230.29,233.07,229.51,231.19,276500.0],["2020-11-18",230.69,231.95,224.35,224.69,247100.0],["2020-11-19",223.47,228.11,222.53,226.35,264600.0],["2020-11-20",226.23,229.77,223.93,225.4,910200.0],["2020-11-23",225.56,229.3,224.88,228.49,461700.0],["2020-11-24",231.13,235.46,229.42,232.25,451000.0],["2020-11-25",231.09,232.81,224.74,226.74,419600.0],["2020-11-27",227.34,228.91,225.89,228.27,142900.0],["2020-11-30",227.28,232.05,225.82,232.01,562600.0],["2020-12-01",234.94,236.04,231.46,234.19,655200.0],["2020-12-02",232.76,235.93,231.92,235.12,232900.0],["2020-12-03",234.71,237.47,230.05,232.59,263600.0],["2020-12-04",233.77,238.0,233.24,237.74,377000.0],["2020-12-07",237.34,238.0,235.03,236.49,227300.0],["2020-12-08",235.44,239.31,235.44,239.23,259800.0],["2020-12-09",238.75,239.53,236.94,239.13,259000.0],["2020-12-10",238.76,242.23,238.74,241.56,288000.0],["2020-12-11",240.54,242.7,238.63,240.33,263200.0],["2020-12-14",242.81,247.52,240.59,240.75,619800.0],["2020-12-15",241.28,244.67,240.6,244.27,269400.0],["2020-12-16",246.4,247.88,241.7,242.45,351500.0],["2020-12-17",246.11,252.66,245.74,250.74,715200.0],["2020-12-18",250.99,252.67,249.05,250.38,687700.0],["2020-12-21",247.86,248.75,242.77,247.39,364800.0],["2020-12-22",248.21,249.17,245.47,246.29,351000.0],["2020-12-23",246.92,248.2,245.77,246.31,145000.0],["2020-12-24",247.52,248.54,246.34,247.09,48000.0],["2020-12-28",249.54,249.85,245.78,247.04,196600.0],["2020-12-29",247.89,249.2,245.87,245.87,140500.0],["2020-12-30",246.54,248.27,245.06,245.56,235700.0],["2020-12-31",244.71,247.66,243.03,247.42,310800.0],["2021-01-04",247.39,252.14,244.77,250.15,365200.0],["2021-01-05",250.0,256.67,248.36,255.43,333900.0],["2021-01-06",254.22,263.23,253.95,262.47,483400.0],["2021-01-07",258.54,263.89,257.75,260.79,351300.0],["2021-01-08",261.42,267.29,260.39,261.82,368200.0],["2021-01-11",261.51,267.7,261.37,266.05,357900.0],["2021-01-12",265.45,269.4,263.95,266.51,396800.0],["2021-01-13",268.21,268.25,263.47,264.8,317700.0],["2021-01-14",265.36,267.02,262.05,262.9,276400.0],["2021-01-15",262.38,269.2,261.18,268.33,378800.0],["2021-01-19",271.04,273.96,269.95,271.82,366900.0],["2021-01-20",271.11,272.97,269.77,271.13,241300.0],["2021-01-21",272.27,272.84,267.07,271.26,316400.0],["2021-01-22",270.33,274.59,268.78,273.62,360300.0],["2021-01-25",274.23,276.76,271.62,273.35,245000.0],["2021-01-26",273.42,273.42,265.34,270.53,308700.0],["2021-01-27",267.84,270.29,263.37,265.96,509500.0],["2021-01-28",268.56,271.99,264.76,266.56,426200.0],["2021-01-29",266.44,267.12,262.67,264.67,328900.0],["2021-02-01",266.55,270.06,266.35,268.81,534200.0],["2021-02-02",284.2,299.06,281.47,291.31,1028300.0],["2021-02-03",289.66,291.15,280.03,281.27,609200.0],["2021-02-04",281.05,287.9,280.55,286.45,549300.0],["2021-02-05",286.31,287.65,282.42,283.48,372400.0],["2021-02-08",284.49,285.31,280.86,284.5,337200.0],["2021-02-09",283.83,284.28,281.37,282.71,276600.0],["2021-02-10",286.01,289.47,283.33,284.02,269100.0],["2021-02-11",284.49,285.42,281.62,282.83,300900.0],["2021-02-12",281.28,285.8,281.28,283.95,346500.0],["2021-02-16",285.21,285.61,280.88,282.51,269800.0],["2021-02-17",280.72,283.71,279.72,282.58,286600.0],["2021-02-18",279.94,283.63,279.4,280.8,227000.0],["2021-02-19",281.55,283.33,280.71,281.72,417600.0],["2021-02-22",280.6,282.41,276.71,279.81,277100.0],["2021-02-23",280.38,281.41,274.14,278.88,281000.0],["2021-02-24",279.89,282.57,278.22,279.9,208500.0],["2021-02-25",280.51,283.0,276.7,278.23,325200.0],["2021-02-26",278.03,279.5,272.13,273.88,493500.0],["2021-03-01",275.83,279.98,275.83,277.04,287200.0],["2021-03-02",276.16,277.68,272.7,274.03,290600.0],["2021-03-03",273.22,273.27,265.6,265.78,343700.0],["2021-03-04",264.82,268.25,259.5,261.63,409200.0],["2021-03-05",262.46,267.14,258.91,266.44,338800.0],["2021-03-08",266.88,271.03,263.97,264.67,266600.0],["2021-03-09",266.4,275.52,264.67,272.68,422300.0],["2021-03-10",274.96,277.59,272.34,272.45,380600.0],["2021-03-11",274.11,275.7,271.74,273.08,351800.0],["2021-03-12",272.03,272.03,267.45,268.83,348600.0],["2021-03-15",267.34,272.63,266.23,272.63,298400.0],["2021-03-16",274.43,276.57,268.75,269.77,231500.0],["2021-03-17",269.65,270.2,267.42,268.13,237900.0],["2021-03-18",268.02,269.97,265.91,268.76,300900.0],["2021-03-19",267.67,270.23,265.26,268.7,696200.0],["2021-03-22",268.73,272.39,264.88,271.63,394500.0],["2021-03-23",270.99,272.2,268.04,270.69,347100.0],["2021-03-24",271.17,274.19,267.6,269.05,282000.0],["2021-03-25",270.11,273.04,267.49,273.0,474800.0],["2021-03-26",274.5,281.52,271.28,281.22,346000.0],["2021-03-29",278.92,284.8,278.29,284.02,324100.0],["2021-03-30",284.14,285.43,281.36,282.51,377400.0],["2021-03-31",282.97,287.65,281.3,284.17,480500.0],["2021-04-01",284.56,285.47,279.69,284.72,269500.0],["2021-04-05",288.33,296.29,286.34,295.65,521200.0],["2021-04-06",294.98,304.49,294.83,302.23,612400.0],["2021-04-07",299.8,301.06,294.17,296.35,697500.0],["2021-04-08",297.51,305.15,297.28,304.13,490100.0],["2021-04-09",305.45,307.25,301.47,307.14,464500.0],["2021-04-12",307.14,309.65,306.24,307.04,298400.0],["2021-04-13",307.2,308.27,305.12,307.91,368400.0],["2021-04-14",307.87,307.87,296.18,296.67,614100.0],["2021-04-15",298.47,303.27,297.81,299.65,421400.0],["2021-04-16",299.78,301.18,297.2,299.9,344900.0],["2021-04-19",300.83,300.83,296.23,298.81,308500.0],["2021-04-20",298.58,300.47,295.7,296.27,305800.0],["2021-04-21",295.97,301.23,295.97,301.22,314500.0],["2021-04-22",301.93,306.37,300.94,304.64,341500.0],["2021-04-23",303.86,308.0,302.03,306.5,210600.0],["2021-04-26",307.34,308.59,304.13,304.35,217400.0],["2021-04-27",304.35,304.94,302.4,304.27,344200.0],["2021-04-28",304.12,304.64,299.79,300.44,242400.0],["2021-04-29",300.46,302.66,297.86,302.11,237200.0],["2021-04-30",301.58,303.29,298.94,299.87,407800.0],["2021-05-03",302.26,303.51,298.46,301.67,609800.0],["2021-05-04",300.49,300.96,296.4,299.75,368200.0],["2021-05-05",304.18,311.98,301.95,308.46,545600.0],["2021-05-06",310.0,311.91,303.95,309.01,328200.0],["2021-05-07",310.0,315.75,309.78,314.65,354300.0],["2021-05-10",315.9,320.39,315.5,317.63,384700.0],["2021-05-11",315.56,317.24,311.92,315.89,315200.0],["2021-05-12",314.41,314.93,303.09,303.64,479600.0],["2021-05-13",306.41,317.54,305.32,315.48,416800.0],["2021-05-14",315.36,317.88,312.06,312.24,394100.0],["2021-05-17",311.33,311.43,308.63,308.94,247200.0],["2021-05-18",309.66,310.96,304.93,305.07,345500.0],["2021-05-19",303.39,306.84,301.59,306.45,302800.0],["2021-05-20",306.98,312.0,305.95,311.46,257000.0],["2021-05-21",312.18,316.02,311.46,312.22,718400.0],["2021-05-24",314.52,319.4,313.48,317.2,343900.0],["2021-05-25",317.6,322.08,317.57,321.14,296800.0],["2021-05-26",319.75,324.52,318.59,319.74,436900.0],["2021-05-27",319.99,326.59,318.42,323.74,782300.0],["2021-05-28",324.47,326.85,321.81,322.25,376800.0],["2021-06-01",323.03,323.82,315.83,318.5,344000.0],["2021-06-02",318.6,320.69,316.73,317.21,300500.0],["2021-06-03",315.42,316.86,311.37,316.28,385000.0],["2021-06-04",318.97,320.28,316.75,319.26,279400.0],["2021-06-07",319.9,322.28,317.94,318.71,216100.0],["2021-06-08",320.37,324.36,319.37,323.09,229300.0],["2021-06-09",323.03,328.81,322.79,328.0,274100.0],["2021-06-10",328.23,334.49,328.03,333.77,302500.0],["2021-06-11",332.86,336.66,331.64,336.58,338600.0],["2021-06-14",337.48,337.48,333.09,336.18,565000.0],["2021-06-15",338.01,342.39,337.02,341.8,405400.0],["2021-06-16",342.11,344.87,341.0,343.07,378600.0],["2021-06-17",342.53,348.1,341.08,346.56,653400.0],["2021-06-18",345.04,347.73,342.7,342.71,1583800.0],["2021-06-21",344.01,345.9,341.09,342.44,484500.0],["2021-06-22",342.63,345.79,341.22,345.62,336900.0],["2021-06-23",346.19,349.07,343.74,346.95,347900.0],["2021-06-24",348.08,348.19,344.5,344.58,504100.0],["2021-06-25",344.57,346.4,336.54,337.78,1701100.0],["2021-06-28",338.35,344.23,337.02,343.96,297300.0],["2021-06-29",342.15,345.55,340.18,345.15,356600.0],["2021-06-30",345.03,345.95,340.65,345.61,392000.0],["2021-07-01",346.0,351.99,343.15,351.18,367500.0],["2021-07-02",351.36,356.14,350.18,355.49,308500.0],["2021-07-06",360.0,361.78,356.56,359.07,490400.0],["2021-07-07",360.3,365.93,359.64,365.4,383700.0],["2021-07-08",360.5,366.05,358.56,365.68,401500.0],["2021-07-09",365.07,369.46,365.07,369.4,266100.0],["2021-07-12",369.99,371.67,367.79,369.67,245700.0],["2021-07-13",370.92,371.59,367.72,368.44,279800.0],["2021-07-14",369.75,372.25,369.51,371.64,299100.0],["2021-07-15",369.75,373.53,368.61,372.26,416400.0],["2021-07-16",372.5,373.31,369.54,370.69,287600.0],["2021-07-19",369.02,369.02,361.95,362.99,626700.0],["2021-07-20",364.12,373.04,362.1,372.12,416600.0],["2021-07-21",371.91,373.63,364.8,370.67,310200.0],["2021-07-22",372.6,378.13,371.77,377.17,284800.0],["2021-07-23",379.0,384.8,377.24,384.7,201000.0],["2021-07-26",383.01,383.9,378.28,382.31,241100.0],["2021-07-27",382.57,384.65,377.84,378.52,335500.0],["2021-07-28",378.52,387.93,377.98,386.22,375100.0],["2021-07-29",387.21,394.02,385.96,391.02,305200.0],["2021-07-30",391.43,392.32,388.34,389.81,422000.0],["2021-08-02",390.88,393.12,382.9,388.85,490100.0],["2021-08-03",385.93,392.39,373.21,391.75,631400.0],["2021-08-04",394.0,399.35,391.13,394.25,351300.0],["2021-08-05",395.8,398.74,392.46,397.34,306000.0],["2021-08-06",395.84,398.0,393.34,395.47,251800.0],["2021-08-09",396.49,396.49,391.59,393.62,223600.0],["2021-08-10",395.26,399.77,392.5,394.88,163400.0],["2021-08-11",395.08,398.92,393.18,397.78,210100.0],["2021-08-12",397.51,401.83,395.72,401.33,166300.0],["2021-08-13",402.03,405.33,402.03,405.27,189300.0],["2021-08-16",405.32,411.24,404.67,408.13,308700.0],["2021-08-17",407.31,409.42,403.18,406.12,187900.0],["2021-08-18",405.98,408.24,400.15,400.74,203600.0],["2021-08-19",397.1,408.47,395.67,404.86,198700.0],["2021-08-20",404.86,411.35,400.76,402.25,285500.0],["2021-08-23",404.04,406.45,401.51,402.78,243900.0],["2021-08-24",402.7,404.82,400.49,402.27,165700.0],["2021-08-25",401.39,407.56,400.56,407.1,189300.0],["2021-08-26",405.64,409.17,402.57,407.35,256100.0],["2021-08-27",408.14,412.1,406.86,407.35,136400.0],["2021-08-30",407.63,414.57,407.63,413.06,211000.0],["2021-08-31",414.58,415.92,409.46,414.02,542400.0],["2021-09-01",412.79,418.16,410.86,416.12,288800.0],["2021-09-02",419.0,422.86,418.74,421.25,271700.0],["2021-09-03",420.38,424.69,418.87,423.4,213100.0],["2021-09-07",423.13,423.56,413.76,422.98,303200.0],["2021-09-08",421.7,428.22,419.87,424.7,259800.0],["2021-09-09",425.65,426.96,421.38,422.02,229500.0],["2021-09-10",423.95,425.34,419.62,420.18,289200.0],["2021-09-13",423.05,423.05,400.51,403.21,411000.0],["2021-09-14",405.83,412.02,404.06,409.49,300600.0],["2021-09-15",409.37,413.03,407.46,409.84,322100.0],["2021-09-16",410.05,411.8,396.47,399.73,539700.0],["2021-09-17",399.97,403.15,394.37,396.58,715100.0],["2021-09-20",390.92,399.48,389.16,395.81,487800.0],["2021-09-21",399.66,400.23,391.76,392.14,308200.0],["2021-09-22",394.48,397.0,390.24,395.58,264000.0],["2021-09-23",399.14,405.06,398.12,402.11,420600.0],["2021-09-24",399.81,399.81,391.57,393.58,317000.0],["2021-09-27",391.29,391.82,375.42,380.75,446800.0],["2021-09-28",376.61,377.21,365.56,366.88,576400.0],["2021-09-29",371.2,374.86,364.86,365.17,390900.0],["2021-09-30",368.51,370.62,356.69,357.3,539700.0],["2021-10-01",358.78,359.99,350.55,355.7,461900.0],["2021-10-04",352.83,356.46,344.78,347.54,470400.0],["2021-10-05",349.95,354.74,347.35,349.32,501300.0],["2021-10-06",345.71,351.35,339.43,343.64,460900.0],["2021-10-07",346.52,350.46,345.43,346.31,320400.0],["2021-10-08",346.84,350.19,343.35,343.4,447200.0],["2021-10-11",341.95,346.05,340.93,341.38,219200.0],["2021-10-12",344.95,344.95,333.91,338.73,404300.0],["2021-10-13",341.91,342.91,338.89,341.42,339000.0],["2021-10-14",344.33,349.02,343.97,344.94,249600.0],["2021-10-15",345.88,345.97,343.01,344.71,294500.0],["2021-10-18",344.23,348.86,341.92,347.68,272900.0],["2021-10-19",350.65,354.6,348.87,349.54,254800.0],["2021-10-20",352.83,356.79,351.41,356.05,436000.0],["2021-10-21",355.64,361.14,353.42,361.01,385800.0],["2021-10-22",361.69,365.34,360.22,364.49,285700.0],["2021-10-25",363.88,370.8,361.53,366.58,500800.0],["2021-10-26",367.18,367.61,359.65,362.06,330500.0],["2021-10-27",363.81,364.07,356.05,361.17,264600.0],["2021-10-28",362.2,366.15,357.28,361.34,264700.0],["2021-10-29",361.72,367.82,359.47,367.55,305200.0],["2021-11-01",367.71,369.95,363.92,364.6,482500.0],["2021-11-02",350.01,356.27,344.75,348.88,659500.0],["2021-11-03",349.63,351.14,340.63,347.51,550500.0],["2021-11-04",347.86,351.37,342.86,346.48,266500.0],["2021-11-05",343.0,344.47,332.61,343.06,440400.0],["2021-11-08",345.67,350.03,342.06,349.92,333800.0],["2021-11-09",350.7,354.51,349.03,350.15,213500.0],["2021-11-10",348.65,353.03,345.77,351.49,194300.0],["2021-11-11",353.52,354.12,346.85,350.5,224800.0],["2021-11-12",352.62,358.5,348.7,356.84,274900.0],["2021-11-15",357.91,362.27,344.48,345.64,305200.0],["2021-11-16",345.71,353.15,344.79,349.01,323000.0],["2021-11-17",350.14,350.14,343.07,343.23,299700.0],["2021-11-18",344.56,346.01,340.55,342.36,263200.0],["2021-11-19",344.72,349.97,344.16,349.71,311500.0],["2021-11-22",350.0,355.13,345.51,346.46,304000.0],["2021-11-23",344.18,348.81,335.81,342.64,299200.0],["2021-11-24",340.74,344.46,338.95,343.87,344100.0],["2021-11-26",345.21,351.86,338.01,338.43,230100.0],["2021-11-29",339.47,346.71,339.01,341.22,415300.0],["2021-11-30",340.05,344.46,327.23,328.07,835600.0],["2021-12-01",328.89,337.75,324.35,328.5,340000.0],["2021-12-02",327.65,338.31,327.65,334.0,353000.0],["2021-12-03",336.21,338.82,327.19,331.35,363700.0],["2021-12-06",331.89,338.19,330.01,336.33,315300.0],["2021-12-07",341.92,346.41,341.88,344.1,264200.0],["2021-12-08",345.32,349.86,343.22,346.55,250800.0],["2021-12-09",346.11,348.45,343.65,343.72,186300.0],["2021-12-10",344.5,347.75,338.94,340.96,285500.0],["2021-12-13",342.11,348.8,341.36,344.53,284300.0],["2021-12-14",341.9,345.2,338.43,342.04,664400.0],["2021-12-15",345.74,351.83,340.13,351.05,593300.0],["2021-12-16",350.76,355.01,348.43,350.08,382300.0],["2021-12-17",347.9,352.06,342.35,348.35,998300.0],["2021-12-20",347.76,349.42,338.14,347.22,594800.0],["2021-12-21",348.12,354.09,344.96,349.42,465500.0],["2021-12-22",350.21,361.35,349.22,361.06,306800.0],["2021-12-23",362.23,364.95,361.06,361.71,333200.0],["2021-12-27",364.05,368.54,362.77,367.61,275500.0],["2021-12-28",368.74,370.25,366.33,367.53,181400.0],["2021-12-29",368.63,372.38,367.03,370.82,305300.0],["2021-12-30",371.7,373.61,368.14,372.01,250300.0],["2021-12-31",371.11,375.24,370.41,372.6,222200.0],["2022-01-03",372.24,372.24,359.01,364.59,445500.0],["2022-01-04",362.11,363.06,354.4,356.41,460100.0],["2022-01-05",355.32,359.6,347.48,350.72,630600.0],["2022-01-06",347.19,355.07,347.01,352.56,516900.0],["2022-01-07",352.0,355.03,342.31,347.03,560000.0],["2022-01-10",342.98,345.36,331.17,345.03,582400.0],["2022-01-11",345.8,347.51,342.06,344.42,424500.0],["2022-01-12",345.99,352.0,340.64,343.82,316800.0],["2022-01-13",344.08,344.08,331.6,337.94,361900.0],["2022-01-14",335.56,337.9,329.53,333.73,285200.0],["2022-01-18",327.14,327.79,323.45,325.4,312800.0],["2022-01-19",327.04,332.68,323.99,324.46,316400.0],["2022-01-20",327.49,327.49,315.22,316.42,459500.0],["2022-01-21",317.69,322.3,315.35,319.23,442600.0],["2022-01-24",315.21,323.97,307.49,322.88,392100.0],["2022-01-25",316.17,318.31,308.14,310.38,400200.0],["2022-01-26",313.55,318.43,305.81,308.51,298700.0],["2022-01-27",311.59,314.73,304.07,306.54,349900.0],["2022-01-28",306.21,317.22,304.56,316.94,360100.0],["2022-01-31",317.1,322.16,316.27,320.12,489200.0],["2022-02-01",332.5,337.28,320.5,323.72,699100.0],["2022-02-02",322.81,331.0,322.81,330.17,469200.0],["2022-02-03",326.0,331.68,326.0,328.63,495200.0],["2022-02-04",328.51,330.21,324.84,325.91,282200.0],["2022-02-07",325.33,330.7,324.48,325.88,376700.0],["2022-02-08",322.44,330.27,321.48,328.94,295500.0],["2022-02-09",332.39,338.48,332.39,335.16,267000.0],["2022-02-10",327.37,336.2,326.08,328.64,298600.0],["2022-02-11",327.86,331.37,320.11,321.77,450100.0],["2022-02-14",321.9,323.9,316.52,318.05,307500.0],["2022-02-15",322.82,328.09,317.34,319.9,316000.0],["2022-02-16",318.57,320.66,313.55,319.56,297100.0],["2022-02-17",318.31,320.23,312.2,314.98,392500.0],["2022-02-18",315.98,319.0,313.64,316.18,311300.0],["2022-02-22",314.2,318.89,312.44,314.48,252700.0],["2022-02-23",315.78,318.67,306.27,306.54,321100.0],["2022-02-24",298.55,313.45,297.65,312.44,454600.0],["2022-02-25",312.0,324.66,310.85,323.65,404300.0],["2022-02-28",320.37,322.72,313.36,316.73,464800.0],["2022-03-01",316.05,317.67,311.51,313.59,262000.0],["2022-03-02",314.08,317.85,313.74,315.78,230900.0],["2022-03-03",319.02,323.05,315.79,321.49,286700.0],["2022-03-04",319.54,323.89,312.72,323.01,319400.0],["2022-03-07",321.01,321.01,307.48,315.29,480900.0],["2022-03-08",312.19,317.58,307.11,307.11,422900.0],["2022-03-09",315.08,322.19,312.18,321.08,324600.0],["2022-03-10",318.18,321.43,315.16,319.59,262200.0],["2022-03-11",322.18,325.0,312.13,312.97,286800.0],["2022-03-14",316.01,321.1,310.11,311.0,403000.0],["2022-03-15",314.97,318.39,313.24,317.34,290700.0],["2022-03-16",321.08,327.8,318.76,327.04,309200.0],["2022-03-17",326.12,331.36,325.58,330.79,297800.0],["2022-03-18",329.67,338.88,328.79,338.14,925600.0],["2022-03-21",338.8,342.1,335.95,338.08,394300.0],["2022-03-22",338.61,341.67,336.11,339.8,381600.0],["2022-03-23",336.69,336.69,323.3,323.86,380400.0],["2022-03-24",325.14,325.33,320.48,325.11,261800.0],["2022-03-25",327.28,327.44,321.58,325.97,177400.0],["2022-03-28",327.13,329.47,323.87,327.81,246300.0],["2022-03-29",332.47,334.64,325.68,326.83,480900.0],["2022-03-30",326.38,327.4,320.14,321.66,502600.0],["2022-03-31",322.41,322.94,310.21,310.39,440700.0],["2022-04-01",312.2,312.2,304.01,308.58,360000.0],["2022-04-04",308.7,313.29,308.02,310.31,346800.0],["2022-04-05",307.47,310.33,303.47,305.35,446000.0],["2022-04-06",302.04,304.34,296.37,304.14,575700.0],["2022-04-07",302.94,315.49,302.88,313.75,392900.0],["2022-04-08",313.49,317.05,311.65,312.12,286900.0],["2022-04-11",309.95,310.0,301.04,302.58,219800.0],["2022-04-12",302.61,306.21,292.51,293.93,376400.0],["2022-04-13",292.24,299.76,292.24,298.59,409100.0],["2022-04-14",299.5,300.79,293.41,295.39,273800.0],["2022-04-18",293.83,295.85,290.36,292.39,306500.0],["2022-04-19",292.7,301.24,292.0,300.8,415000.0],["2022-04-20",303.81,314.23,301.57,313.64,390700.0],["2022-04-21",315.5,316.12,305.93,307.38,344600.0],["2022-04-22",305.33,305.33,295.99,296.44,354600.0],["2022-04-25",296.44,296.65,288.32,296.2,322000.0],["2022-04-26",293.03,298.17,288.71,288.88,555900.0],["2022-04-27",289.63,297.98,289.63,293.76,449300.0],["2022-04-28",299.68,307.92,299.15,306.12,576100.0],["2022-04-29",304.91,313.11,302.79,303.02,705400.0],["2022-05-02",301.18,305.21,296.56,302.38,666800.0],["2022-05-03",313.0,329.52,313.0,326.93,906700.0],["2022-05-04",327.12,344.12,322.73,342.47,652900.0],["2022-05-05",336.89,337.89,325.75,333.24,641500.0],["2022-05-06",330.05,331.16,321.69,327.93,398000.0],["2022-05-09",323.81,324.92,314.71,316.29,550600.0],["2022-05-10",320.29,323.34,309.66,321.43,426200.0],["2022-05-11",320.27,324.35,311.23,311.66,308500.0],["2022-05-12",309.4,314.85,306.08,313.95,343400.0],["2022-05-13",317.59,326.32,316.91,320.42,254000.0],["2022-05-16",317.82,321.74,315.58,320.93,258900.0],["2022-05-17",330.87,334.61,325.6,331.86,433000.0],["2022-05-18",328.3,332.56,327.51,330.19,347600.0],["2022-05-19",328.78,330.47,318.2,323.83,485700.0],["2022-05-20",325.24,327.63,309.94,318.95,515000.0],["2022-05-23",322.65,323.74,314.25,321.16,272000.0],["2022-05-24",320.79,320.79,313.75,317.45,293800.0],["2022-05-25",316.97,316.97,304.62,307.81,486400.0],["2022-05-26",308.99,320.94,308.99,319.89,381600.0],["2022-05-27",322.31,335.24,322.03,335.06,412200.0],["2022-05-31",331.57,331.62,324.52,327.95,686600.0],["2022-06-01",329.59,332.17,320.02,321.8,240600.0],["2022-06-02",322.23,333.86,321.29,333.03,265100.0],["2022-06-03",329.86,341.73,326.69,339.01,643000.0],["2022-06-06",339.73,342.11,336.13,337.16,366200.0],["2022-06-07",336.38,343.81,336.38,342.75,284700.0],["2022-06-08",340.24,343.48,337.33,338.74,300000.0],["2022-06-09",336.81,344.15,334.92,336.98,266200.0],["2022-06-10",330.89,332.67,327.56,329.71,469000.0],["2022-06-13",321.66,324.85,316.71,320.45,623500.0],["2022-06-14",319.89,323.5,316.58,321.49,482100.0],["2022-06-15",326.2,327.21,318.02,324.26,439500.0],["2022-06-16",317.16,318.63,313.16,318.09,392200.0],["2022-06-17",320.4,322.87,310.34,310.83,933000.0],["2022-06-21",313.5,316.1,306.5,308.51,548700.0],["2022-06-22",305.42,312.99,305.01,312.0,344900.0],["2022-06-23",313.52,322.75,312.74,321.44,297700.0],["2022-06-24",325.48,328.71,324.1,328.58,532300.0],["2022-06-27",330.86,332.39,326.79,330.24,239700.0],["2022-06-28",330.24,335.08,327.18,329.44,375200.0],["2022-06-29",329.96,333.89,327.0,329.6,170800.0],["2022-06-30",325.27,333.61,324.19,330.98,342600.0],["2022-07-01",331.79,337.61,327.08,336.89,311900.0],["2022-07-05",333.08,339.91,331.99,339.66,379200.0],["2022-07-06",340.74,344.49,339.46,342.27,438900.0],["2022-07-07",340.5,343.29,336.97,342.94,388100.0],["2022-07-08",342.06,348.06,341.72,346.25,379200.0],["2022-07-11",345.29,352.06,345.13,349.94,237300.0],["2022-07-12",347.03,352.42,339.42,341.41,418400.0],["2022-07-13",337.46,343.13,336.05,336.44,327800.0],["2022-07-14",331.33,332.04,318.82,328.55,391000.0],["2022-07-15",334.38,336.39,326.32,334.01,418600.0],["2022-07-18",333.97,335.26,322.13,323.39,404200.0],["2022-07-19",327.08,331.4,325.08,330.76,363600.0],["2022-07-20",328.6,333.39,328.6,329.9,226100.0],["2022-07-21",334.3,349.75,333.42,349.48,428100.0],["2022-07-22",351.4,353.14,342.53,345.68,253800.0],["2022-07-25",346.47,346.65,342.86,344.94,171200.0],["2022-07-26",345.17,349.27,341.89,349.14,247500.0],["2022-07-27",351.0,358.13,347.27,355.33,352400.0],["2022-07-28",356.24,362.79,353.29,362.0,318300.0],["2022-07-29",362.98,365.0,360.03,364.03,336600.0],["2022-08-01",362.4,369.0,361.05,365.55,504200.0],["2022-08-02",345.0,354.04,338.0,340.55,954800.0],["2022-08-03",342.38,345.71,336.95,338.88,425400.0],["2022-08-04",338.85,339.41,333.88,334.56,300900.0],["2022-08-05",332.78,338.03,329.39,337.87,283800.0],["2022-08-08",338.51,339.11,330.51,332.15,321500.0],["2022-08-09",331.39,331.73,321.56,323.81,299600.0],["2022-08-10",328.5,331.79,325.74,330.79,322200.0],["2022-08-11",332.76,339.6,331.0,331.62,249700.0],["2022-08-12",332.0,336.16,330.56,335.23,204800.0],["2022-08-15",334.8,334.8,329.92,331.76,302500.0],["2022-08-16",329.26,331.57,325.19,329.2,246000.0],["2022-08-17",326.99,336.81,326.99,335.42,431200.0],["2022-08-18",335.8,336.01,326.35,331.19,194700.0],["2022-08-19",329.01,329.7,325.99,327.98,198900.0],["2022-08-22",323.19,326.25,316.66,317.61,256700.0],["2022-08-23",316.01,317.01,311.81,314.83,301800.0],["2022-08-24",316.83,318.62,314.56,316.88,195800.0],["2022-08-25",319.58,320.55,314.77,320.32,219400.0],["2022-08-26",319.79,319.79,300.42,300.81,317000.0],["2022-08-29",298.34,303.72,296.93,302.19,368900.0],["2022-08-30",302.82,303.33,296.66,299.39,295800.0],["2022-08-31",301.25,303.75,295.27,298.6,686100.0],["2022-09-01",298.96,300.45,294.49,300.35,252400.0],["2022-09-02",305.0,307.0,296.71,298.32,253600.0],["2022-09-06",298.12,301.69,295.62,297.89,366200.0],["2022-09-07",298.02,303.88,296.53,302.58,207900.0],["2022-09-08",301.51,308.67,300.85,308.62,288800.0],["2022-09-09",308.67,314.69,306.9,312.28,350700.0],["2022-09-12",313.37,316.8,311.5,316.02,431900.0],["2022-09-13",309.45,309.45,298.6,299.93,412400.0],["2022-09-14",300.8,303.04,296.31,298.04,502700.0],["2022-09-15",298.25,304.26,294.87,295.76,402100.0],["2022-09-16",291.87,292.29,280.75,283.93,889400.0],["2022-09-19",281.1,290.57,281.1,290.46,418800.0],["2022-09-20",286.92,286.92,279.15,281.98,354100.0],["2022-09-21",283.4,289.86,280.43,280.94,331000.0],["2022-09-22",278.96,279.44,274.67,275.12,409200.0],["2022-09-23",273.48,276.76,270.37,275.5,304700.0],["2022-09-26",274.77,278.01,271.52,273.65,315800.0],["2022-09-27",276.41,279.18,270.05,270.49,396800.0],["2022-09-28",272.33,275.84,270.93,272.75,288300.0],["2022-09-29",270.84,276.24,270.14,274.56,362700.0],["2022-09-30",276.16,277.9,269.37,269.53,444200.0],["2022-10-03",271.97,279.6,271.36,277.35,234000.0],["2022-10-04",281.54,289.16,281.54,288.2,353600.0],["2022-10-05",284.67,291.64,284.57,290.84,373500.0],["2022-10-06",289.94,290.86,286.43,287.55,308300.0],["2022-10-07",283.17,284.24,275.44,276.5,385900.0],["2022-10-10",277.94,277.94,270.62,272.26,300900.0],["2022-10-11",273.12,277.21,269.59,271.99,492500.0],["2022-10-12",274.48,275.26,270.27,270.72,231500.0],["2022-10-13",266.1,278.57,265.61,276.79,400000.0],["2022-10-14",278.76,280.48,270.76,272.19,313900.0],["2022-10-17",275.19,281.86,275.19,279.6,464200.0],["2022-10-18",287.42,289.98,282.16,283.94,416500.0],["2022-10-19",280.57,280.99,270.28,277.36,469600.0],["2022-10-20",274.66,282.31,272.02,275.01,417600.0],["2022-10-21",275.14,282.41,272.14,282.12,357200.0],["2022-10-24",285.0,288.44,282.27,287.41,286500.0],["2022-10-25",288.06,297.53,288.06,296.81,470000.0],["2022-10-26",297.04,306.42,297.04,301.73,384700.0],["2022-10-27",302.3,303.86,296.8,300.96,312100.0],["2022-10-28",302.69,305.29,298.52,302.68,350600.0],["2022-10-31",300.73,301.93,296.57,299.17,569000.0],["2022-11-01",303.86,310.74,292.96,307.44,604200.0],["2022-11-02",304.77,308.65,295.32,295.74,484800.0],["2022-11-03",293.18,302.93,287.56,298.93,332700.0],["2022-11-04",302.14,305.86,295.6,305.07,387200.0],["2022-11-07",305.51,307.06,302.58,306.47,224500.0],["2022-11-08",307.36,315.23,304.31,312.56,524000.0],["2022-11-09",311.21,316.93,308.05,309.52,387500.0],["2022-11-10",323.23,333.01,321.6,331.85,396100.0],["2022-11-11",334.1,338.42,330.29,331.85,349800.0],["2022-11-14",330.92,335.88,325.27,325.88,331400.0],["2022-11-15",330.65,333.37,326.65,329.79,233800.0],["2022-11-16",330.25,332.2,326.76,329.53,354200.0],["2022-11-17",325.41,325.41,316.36,319.81,298100.0],["2022-11-18",325.31,325.31,318.02,321.16,331200.0],["2022-11-21",320.01,325.55,318.58,322.89,288000.0],["2022-11-22",325.73,337.25,325.73,336.97,293400.0],["2022-11-23",338.17,339.1,334.3,334.57,196900.0],["2022-11-25",335.77,339.34,333.76,338.03,86200.0],["2022-11-28",336.35,338.25,329.69,331.6,294400.0],["2022-11-29",330.39,333.52,327.61,330.16,266600.0],["2022-11-30",331.59,347.75,331.21,346.6,666500.0],["2022-12-01",349.41,353.71,343.84,346.93,269600.0],["2022-12-02",343.5,349.4,342.96,347.37,275800.0],["2022-12-05",342.85,343.44,335.95,340.29,300900.0],["2022-12-06",339.68,341.8,334.49,337.59,263600.0],["2022-12-07",338.62,344.54,335.23,340.64,289600.0],["2022-12-08",341.35,345.47,339.03,343.04,210800.0],["2022-12-09",341.26,344.3,336.04,336.53,262800.0],["2022-12-12",337.83,341.75,337.54,340.86,322700.0],["2022-12-13",351.56,352.71,343.05,344.62,232200.0],["2022-12-14",343.09,348.89,339.91,343.97,494400.0],["2022-12-15",338.62,343.42,336.62,342.43,505300.0],["2022-12-16",340.0,342.16,335.23,338.48,913300.0],["2022-12-19",338.63,340.35,335.36,337.3,282400.0],["2022-12-20",337.3,341.18,334.06,339.14,393700.0],["2022-12-21",341.62,346.95,340.66,346.78,263200.0],["2022-12-22",343.4,344.66,338.55,344.3,173300.0],["2022-12-23",342.96,347.09,342.96,346.66,179200.0],["2022-12-27",348.08,348.45,342.23,346.53,137300.0],["2022-12-28",348.03,349.88,340.27,340.71,184800.0],["2022-12-29",344.36,348.99,341.34,345.88,208000.0],["2022-12-30",343.31,343.31,338.28,342.58,231200.0],["2023-01-03",345.0,347.87,340.2,345.59,240900.0],["2023-01-04",348.52,350.86,345.96,349.77,239000.0],["2023-01-05",346.87,349.84,344.82,347.03,407400.0],["2023-01-06",350.97,350.97,311.46,322.21,1270100.0],["2023-01-09",325.0,327.93,317.76,320.4,594700.0],["2023-01-10",321.37,336.63,319.46,335.93,493700.0],["2023-01-11",336.53,345.33,335.41,342.66,311600.0],["2023-01-12",342.0,343.53,335.7,335.7,243000.0],["2023-01-13",331.8,339.88,331.24,339.08,182700.0],["2023-01-17",338.18,341.04,331.93,332.25,216000.0],["2023-01-18",333.28,334.32,327.48,328.89,264800.0],["2023-01-19",326.73,334.16,323.07,332.04,269400.0],["2023-01-20",332.54,339.73,331.37,338.75,266800.0],["2023-01-23",338.08,344.73,336.88,343.7,342500.0],["2023-01-24",339.18,342.45,332.09,334.03,232600.0],["2023-01-25",330.13,334.72,327.28,334.36,140500.0],["2023-01-26",335.73,336.84,327.58,333.54,247400.0],["2023-01-27",331.23,335.57,330.37,333.13,218500.0],["2023-01-30",329.73,330.55,321.81,324.32,356000.0],["2023-01-31",324.6,328.58,320.85,328.58,357800.0],["2023-02-01",329.95,340.45,329.48,338.03,307500.0],["2023-02-02",340.1,346.99,339.24,344.24,313000.0],["2023-02-03",340.5,344.24,337.46,341.39,205900.0],["2023-02-06",338.99,341.52,336.57,337.04,248300.0],["2023-02-07",335.98,344.88,334.67,343.63,241600.0],["2023-02-08",342.93,345.02,340.59,342.29,226100.0],["2023-02-09",345.34,346.24,335.39,336.67,204600.0],["2023-02-10",335.97,337.75,332.49,333.78,196700.0],["2023-02-13",335.76,339.94,332.53,339.05,305400.0],["2023-02-14",338.56,341.94,334.34,339.32,358800.0],["2023-02-15",341.0,341.0,328.39,336.9,887600.0],["2023-02-16",332.25,332.25,325.39,327.33,478700.0],["2023-02-17",326.11,329.55,323.6,328.73,600500.0],["2023-02-21",326.64,328.69,317.98,320.2,524500.0],["2023-02-22",320.18,323.83,317.26,321.1,427400.0],["2023-02-23",322.95,325.39,321.03,323.06,380500.0],["2023-02-24",321.78,321.78,311.77,314.05,357400.0],["2023-02-27",317.6,318.08,308.91,310.04,338400.0],["2023-02-28",308.92,314.75,308.92,310.89,516600.0],["2023-03-01",308.7,310.78,303.15,309.25,642300.0],["2023-03-02",307.73,322.12,305.82,321.36,548900.0],["2023-03-03",324.1,327.45,321.05,326.89,347600.0],["2023-03-06",326.65,331.48,320.85,321.59,365700.0],["2023-03-07",322.17,322.17,308.72,309.13,489700.0],["2023-03-08",309.15,312.65,306.72,309.82,324100.0],["2023-03-09",311.2,313.05,307.58,309.35,311000.0],["2023-03-10",308.99,309.65,302.36,304.96,451900.0],["2023-03-13",303.52,307.23,300.48,306.34,366800.0],["2023-03-14",311.09,314.36,308.55,311.73,497400.0],["2023-03-15",305.92,305.92,296.15,301.85,526300.0],["2023-03-16",300.36,307.35,298.62,307.28,433600.0],["2023-03-17",305.4,307.39,298.54,298.97,740700.0],["2023-03-20",298.11,304.22,298.06,300.51,324700.0],["2023-03-21",302.95,308.9,302.53,308.63,364600.0],["2023-03-22",307.84,310.94,301.96,302.26,361600.0],["2023-03-23",304.16,307.8,297.22,298.17,318800.0],["2023-03-24",295.73,300.64,291.95,299.96,367200.0],["2023-03-27",302.01,305.5,300.81,302.74,246900.0],["2023-03-28",302.02,302.47,298.79,299.53,183300.0],["2023-03-29",301.54,302.36,298.72,300.47,259500.0],["2023-03-30",304.25,306.53,302.59,304.67,238900.0],["2023-03-31",306.97,311.09,306.77,309.63,318500.0],["2023-04-03",307.47,308.94,304.25,307.46,248600.0],["2023-04-04",308.4,308.59,301.7,302.73,334100.0],["2023-04-05",301.98,305.21,300.48,302.66,381600.0],["2023-04-06",302.94,304.11,298.3,300.0,313700.0],["2023-04-10",298.16,299.42,295.37,299.42,300500.0],["2023-04-11",301.05,305.73,300.01,302.18,452200.0],["2023-04-12",304.69,306.57,301.9,303.27,355700.0],["2023-04-13",303.58,313.25,302.47,312.38,421800.0],["2023-04-14",311.02,312.97,306.66,307.17,233900.0],["2023-04-17",308.27,310.2,304.88,309.6,369200.0],["2023-04-18",311.07,311.46,305.37,308.39,276500.0],["2023-04-19",306.82,309.37,305.29,308.45,319600.0],["2023-04-20",303.85,303.85,296.0,299.61,441700.0],["2023-04-21",302.07,307.0,300.96,306.9,430600.0],["2023-04-24",308.38,311.73,306.99,310.13,388400.0],["2023-04-25",306.74,307.87,291.37,292.71,562600.0],["2023-04-26",289.22,301.7,288.43,296.72,614100.0],["2023-04-27",296.95,299.3,294.48,298.34,436100.0],["2023-04-28",297.56,303.17,296.85,300.36,592500.0],["2023-05-01",302.52,303.44,297.85,298.22,467900.0],["2023-05-02",297.73,300.15,293.12,298.01,527600.0],["2023-05-03",300.01,301.32,294.03,296.5,560900.0],["2023-05-04",297.56,298.29,294.22,296.0,730300.0],["2023-05-05",298.06,298.91,292.31,296.79,564500.0],["2023-05-08",299.07,301.43,295.67,296.5,887300.0],["2023-05-09",268.06,281.09,268.06,276.76,1600400.0],["2023-05-10",276.84,277.86,269.99,272.43,951400.0],["2023-05-11",271.0,273.33,262.74,268.97,829300.0],["2023-05-12",270.25,273.68,267.26,271.0,618100.0],["2023-05-15",272.22,274.16,269.44,273.3,709200.0],["2023-05-16",270.53,272.55,265.19,266.2,674300.0],["2023-05-17",266.62,266.99,261.01,263.93,653200.0],["2023-05-18",264.19,268.86,262.01,268.05,518000.0],["2023-05-19",269.97,269.97,264.61,267.48,468500.0],["2023-05-22",266.87,270.0,265.39,267.81,460400.0],["2023-05-23",267.24,271.36,263.66,265.92,440600.0],["2023-05-24",260.44,260.72,252.18,256.99,687200.0],["2023-05-25",257.0,260.53,255.51,259.56,584400.0],["2023-05-26",261.7,261.92,258.39,260.61,398900.0],["2023-05-30",258.86,260.93,255.05,255.57,455300.0],["2023-05-31",253.91,254.09,248.6,251.22,1232100.0],["2023-06-01",252.86,256.67,250.37,256.04,488900.0],["2023-06-02",259.07,260.33,255.7,258.77,423300.0],["2023-06-05",257.63,259.81,254.93,259.54,441800.0],["2023-06-06",260.17,261.27,255.01,256.63,293600.0],["2023-06-07",256.85,257.51,254.76,257.14,556400.0],["2023-06-08",256.4,257.97,249.84,249.96,570100.0],["2023-06-09",250.62,251.61,248.18,249.28,452800.0],["2023-06-12",249.32,257.73,249.32,256.93,526200.0],["2023-06-13",256.9,264.3,256.9,263.27,861400.0],["2023-06-14",264.34,267.2,261.09,262.08,1003700.0],["2023-06-15",261.77,268.83,261.77,268.09,512500.0],["2023-06-16",271.19,274.27,267.24,269.2,1648900.0],["2023-06-20",262.0,267.46,258.0,263.27,691100.0],["2023-06-21",261.78,266.48,260.76,264.48,466800.0],["2023-06-22",263.13,264.91,259.08,260.27,402900.0],["2023-06-23",257.96,261.86,257.71,259.84,538800.0],["2023-06-26",258.91,262.49,256.7,259.74,340400.0],["2023-06-27",260.46,260.46,255.19,257.74,452700.0],["2023-06-28",257.44,257.71,253.89,257.44,432200.0],["2023-06-29",256.71,262.35,256.59,261.95,389400.0],["2023-06-30",264.27,268.38,263.66,266.54,882800.0],["2023-07-03",266.48,266.87,262.86,264.77,235900.0],["2023-07-05",264.57,267.26,261.12,266.56,591400.0],["2023-07-06",261.34,266.6,259.95,264.99,631000.0],["2023-07-07",263.11,267.29,261.19,264.15,456400.0],["2023-07-10",260.71,267.01,257.74,264.66,499700.0],["2023-07-11",263.68,267.55,261.22,263.53,332300.0],["2023-07-12",267.72,270.66,264.78,268.94,474800.0],["2023-07-13",270.08,270.08,264.72,269.26,420800.0],["2023-07-14",269.1,271.63,267.96,270.77,326300.0],["2023-07-17",270.53,270.94,267.34,269.83,522500.0],["2023-07-18",269.0,272.22,269.0,271.88,445900.0],["2023-07-19",273.3,282.23,273.3,280.08,926400.0],["2023-07-20",280.93,281.22,274.01,279.77,512500.0],["2023-07-21",279.93,291.75,275.69,288.72,880600.0],["2023-07-24",288.04,292.32,286.56,286.97,635100.0],["2023-07-25",282.25,291.69,281.25,286.54,713000.0],["2023-07-26",283.27,290.06,279.77,289.92,711700.0],["2023-07-27",291.65,294.32,285.17,285.22,675900.0],["2023-07-28",287.65,287.65,276.67,285.77,498700.0],["2023-07-31",281.4,284.08,273.14,276.21,600300.0],["2023-08-01",275.41,281.99,272.81,274.4,884700.0],["2023-08-02",282.0,300.77,282.0,291.77,1414000.0],["2023-08-03",290.0,294.27,287.89,291.41,938800.0],["2023-08-04",291.48,296.1,289.28,289.89,754400.0],["2023-08-07",289.68,292.74,287.0,289.72,519500.0],["2023-08-08",289.87,297.23,288.02,296.73,682800.0],["2023-08-09",296.73,297.94,291.89,292.02,346600.0],["2023-08-10",291.84,295.79,287.71,289.3,540200.0],["2023-08-11",287.78,293.57,285.27,291.66,330800.0],["2023-08-14",289.69,292.47,287.4,288.37,355700.0],["2023-08-15",286.73,288.23,284.2,285.47,345100.0],["2023-08-16",281.81,283.27,274.66,274.86,670200.0],["2023-08-17",275.11,276.56,273.08,273.16,428700.0],["2023-08-18",272.05,273.11,267.65,270.0,385700.0],["2023-08-21",270.41,271.27,266.22,267.17,358600.0],["2023-08-22",265.23,269.08,265.23,267.97,330000.0],["2023-08-23",269.59,271.54,267.49,271.03,262300.0],["2023-08-24",271.25,274.96,269.6,271.17,338200.0],["2023-08-25",272.15,275.66,270.72,273.37,187800.0],["2023-08-28",273.59,281.67,273.52,281.45,456200.0],["2023-08-29",281.6,288.82,281.6,287.81,369100.0],["2023-08-30",287.78,291.52,286.28,287.19,328900.0],["2023-08-31",288.99,288.99,280.44,280.8,541300.0],["2023-09-01",284.38,287.9,280.92,281.02,315100.0],["2023-09-05",280.15,281.77,276.17,276.35,324200.0],["2023-09-06",275.74,276.29,271.56,272.86,382100.0],["2023-09-07",272.71,273.52,269.58,270.3,317300.0],["2023-09-08",270.36,270.36,260.96,263.57,561200.0],["2023-09-11",263.93,265.54,261.47,263.3,403100.0],["2023-09-12",262.51,263.52,258.53,260.36,326800.0],["2023-09-13",256.78,273.51,256.06,267.23,460700.0],["2023-09-14",269.44,273.15,264.7,272.01,322500.0],["2023-09-15",269.51,295.95,268.19,275.8,1773800.0],["2023-09-18",274.64,275.76,271.54,273.39,393800.0],["2023-09-19",272.07,275.6,271.23,275.29,269000.0],["2023-09-20",277.72,277.72,273.35,274.11,310800.0],["2023-09-21",273.01,274.85,267.37,268.87,302200.0],["2023-09-22",269.22,271.57,267.24,269.0,242600.0],["2023-09-25",267.58,271.28,267.58,270.96,232500.0],["2023-09-26",269.91,272.28,267.69,268.04,331600.0],["2023-09-27",269.89,274.43,268.13,272.34,351800.0],["2023-09-28",271.56,276.76,269.31,275.35,847100.0],["2023-09-29",277.75,278.11,273.14,274.21,416500.0],["2023-10-02",273.36,273.36,266.29,270.52,408600.0],["2023-10-03",268.81,271.64,264.72,265.01,460300.0],["2023-10-04",265.97,268.01,262.18,267.76,356100.0],["2023-10-05",268.17,268.5,261.88,265.99,252500.0],["2023-10-06",263.97,269.94,262.72,267.4,263400.0],["2023-10-09",265.67,268.47,262.61,266.99,201700.0],["2023-10-10",266.19,271.24,263.91,268.8,340900.0],["2023-10-11",268.89,268.89,265.41,266.2,239000.0],["2023-10-12",263.74,264.79,250.83,251.0,862200.0],["2023-10-13",249.74,254.34,248.86,252.61,451300.0],["2023-10-16",254.59,256.93,250.74,255.17,293300.0],["2023-10-17",251.53,258.63,250.0,256.62,267600.0],["2023-10-18",253.78,253.78,248.11,248.51,292500.0],["2023-10-19",250.63,254.97,249.93,252.33,586100.0],["2023-10-20",252.47,256.39,252.47,253.64,618800.0],["2023-10-23",251.18,257.37,249.25,255.66,512400.0],["2023-10-24",248.68,252.09,240.0,249.18,959400.0],["2023-10-25",240.0,246.08,231.9,242.3,905500.0],["2023-10-26",242.32,245.58,241.24,244.45,906700.0],["2023-10-27",245.07,246.87,241.43,244.76,855500.0],["2023-10-30",245.16,245.4,234.1,236.7,1075300.0],["2023-10-31",240.63,245.1,237.54,238.53,825400.0],["2023-11-01",237.32,241.7,234.04,240.84,595500.0],["2023-11-02",243.13,246.56,241.41,245.41,531300.0],["2023-11-03",250.19,260.76,250.19,260.49,841600.0],["2023-11-06",261.9,262.24,251.76,252.15,1007800.0],["2023-11-07",241.95,262.0,241.95,260.67,1259500.0],["2023-11-08",261.05,264.59,252.57,255.82,732500.0],["2023-11-09",257.25,257.31,252.26,253.08,448900.0],["2023-11-10",254.09,256.25,246.36,255.92,539500.0],["2023-11-13",252.4,254.71,249.34,250.98,550900.0],["2023-11-14",256.63,261.14,256.63,258.67,655600.0],["2023-11-15",259.44,269.09,259.44,266.94,591500.0],["2023-11-16",267.72,269.29,266.0,266.2,450300.0],["2023-11-17",268.01,268.01,260.9,261.88,622800.0],["2023-11-20",262.18,263.5,258.9,260.93,548500.0],["2023-11-21",269.86,279.4,269.0,274.65,708700.0],["2023-11-22",275.79,278.02,273.88,276.33,350100.0],["2023-11-24",276.28,280.87,275.4,280.39,264100.0],["2023-11-27",278.6,280.03,275.73,277.0,514300.0],["2023-11-28",277.0,277.47,273.6,275.95,319700.0],["2023-11-29",278.34,281.98,277.92,279.74,303000.0],["2023-11-30",281.1,282.65,276.84,280.61,588500.0],["2023-12-01",279.75,288.98,278.01,288.85,478700.0],["2023-12-04",288.0,291.56,286.93,288.79,414000.0],["2023-12-05",287.0,290.19,282.36,284.95,463800.0],["2023-12-06",287.0,291.45,283.46,289.52,355000.0],["2023-12-07",289.43,293.73,287.0,293.38,310400.0],["2023-12-08",291.07,295.66,288.45,292.14,473000.0],["2023-12-11",293.58,296.46,292.92,296.37,315600.0],["2023-12-12",297.97,299.43,293.71,297.79,388900.0],["2023-12-13",297.33,312.74,297.33,312.13,552700.0],["2023-12-14",314.79,321.35,313.63,321.34,932100.0],["2023-12-15",317.13,321.65,312.93,320.14,1364200.0],["2023-12-18",320.35,323.01,317.87,322.28,528500.0],["2023-12-19",325.26,330.25,321.99,328.97,382200.0],["2023-12-20",328.85,333.29,322.86,323.25,464700.0],["2023-12-21",325.84,330.0,323.88,328.79,326700.0],["2023-12-22",331.18,332.16,328.14,329.74,268400.0],["2023-12-26",330.06,332.77,327.58,331.97,203900.0],["2023-12-27",332.51,334.09,330.12,333.04,214900.0],["2023-12-28",334.07,335.4,332.51,332.77,159000.0],["2023-12-29",332.13,333.29,327.59,329.23,282900.0],["2024-01-02",327.57,334.87,327.57,328.62,343400.0],["2024-01-03",327.0,327.0,305.52,305.88,654900.0],["2024-01-04",303.12,308.89,303.12,307.37,374400.0],["2024-01-05",304.29,310.15,302.89,305.07,358800.0],["2024-01-08",305.28,312.05,305.28,311.74,462600.0],["2024-01-09",307.66,317.06,301.63,302.58,470200.0],["2024-01-10",300.0,308.06,293.46,307.6,491900.0],["2024-01-11",305.69,306.69,302.0,304.43,334600.0],["2024-01-12",305.53,308.1,303.4,307.96,398800.0],["2024-01-16",305.0,309.3,301.6,308.13,377000.0],["2024-01-17",306.35,308.92,299.02,302.51,307000.0],["2024-01-18",303.28,310.5,300.53,310.16,345600.0],["2024-01-19",310.63,315.51,308.0,312.45,698300.0],["2024-01-22",313.61,318.57,313.52,317.05,355700.0],["2024-01-23",319.45,319.45,313.86,316.44,286400.0],["2024-01-24",317.18,320.19,309.7,312.42,330100.0],["2024-01-25",314.06,316.72,310.08,312.0,215600.0],["2024-01-26",318.69,321.05,315.35,316.12,351900.0],["2024-01-29",318.0,324.48,317.62,324.36,383100.0],["2024-01-30",324.36,330.54,324.13,328.38,419300.0],["2024-01-31",328.67,328.67,316.91,317.71,402400.0],["2024-02-01",319.17,324.65,314.52,324.45,245700.0],["2024-02-02",320.81,322.95,316.89,320.74,516600.0],["2024-02-05",322.43,326.15,318.42,324.85,754000.0],["2024-02-06",322.0,332.85,316.44,330.38,923200.0],["2024-02-07",330.32,331.18,322.48,323.54,587400.0],["2024-02-08",322.72,327.92,320.7,326.69,348900.0],["2024-02-09",325.69,327.57,320.82,322.82,409200.0],["2024-02-12",322.05,322.39,317.38,320.2,362600.0],["2024-02-13",314.1,316.86,307.2,311.58,447700.0],["2024-02-14",314.59,317.88,310.39,317.52,534100.0],["2024-02-15",317.86,323.5,317.86,322.87,276600.0],["2024-02-16",320.25,333.49,320.25,325.21,540600.0],["2024-02-20",322.93,324.58,320.36,323.95,301900.0],["2024-02-21",321.27,329.94,321.27,329.52,251300.0],["2024-02-22",329.45,332.12,323.75,330.55,364900.0],["2024-02-23",332.51,333.71,330.49,331.25,241800.0],["2024-02-26",331.09,333.4,326.95,327.03,329700.0],["2024-02-27",328.18,333.87,326.3,332.65,219200.0],["2024-02-28",332.93,344.17,331.25,337.68,583200.0],["2024-02-29",340.01,340.85,334.83,337.42,693300.0],["2024-03-01",336.81,346.52,330.82,346.04,449600.0],["2024-03-04",346.81,352.27,346.29,346.76,528000.0],["2024-03-05",346.99,349.36,342.36,343.41,355700.0],["2024-03-06",344.7,351.51,344.7,349.0,217400.0],["2024-03-07",351.93,361.09,349.81,361.0,618600.0],["2024-03-08",361.41,363.8,355.77,355.94,518000.0],["2024-03-11",355.71,356.45,350.03,353.86,316100.0],["2024-03-12",354.39,356.86,350.31,353.3,301500.0],["2024-03-13",354.76,356.61,350.4,351.73,311300.0],["2024-03-14",350.85,350.85,340.68,343.57,474000.0],["2024-03-15",340.75,354.87,340.75,352.9,837700.0],["2024-03-18",350.11,355.59,347.11,347.27,480100.0],["2024-03-19",347.39,350.58,344.11,348.96,358000.0],["2024-03-20",347.96,348.46,342.66,348.36,314800.0],["2024-03-21",351.1,355.7,348.52,352.45,383100.0],["2024-03-22",352.61,354.0,341.44,347.31,370400.0],["2024-03-25",348.89,349.4,341.14,342.72,309500.0],["2024-03-26",343.03,343.88,338.0,338.1,367300.0],["2024-03-27",340.21,346.49,337.89,345.19,449300.0],["2024-03-28",345.76,347.22,343.1,344.23,262500.0],["2024-04-01",345.15,346.49,340.96,344.51,246500.0],["2024-04-02",340.63,342.43,336.84,339.73,278800.0],["2024-04-03",339.05,343.44,338.84,341.1,258200.0],["2024-04-04",344.69,344.69,333.47,334.26,329400.0],["2024-04-05",335.69,339.73,333.65,335.94,304400.0],["2024-04-08",335.38,340.48,334.38,339.04,286400.0],["2024-04-09",342.97,346.54,341.45,345.03,295500.0],["2024-04-10",337.11,341.94,335.24,337.15,222100.0],["2024-04-11",341.56,342.36,337.01,337.89,378900.0],["2024-04-12",334.75,335.33,321.95,322.66,392700.0],["2024-04-15",326.46,328.11,316.97,319.59,312500.0],["2024-04-16",318.72,320.3,312.87,313.72,441700.0],["2024-04-17",312.43,313.36,302.5,304.18,614600.0],["2024-04-18",296.3,300.4,288.94,294.23,687000.0],["2024-04-19",296.18,299.76,293.91,296.1,466300.0],["2024-04-22",298.22,300.81,294.71,299.23,358300.0],["2024-04-23",309.99,315.03,306.09,313.3,561600.0],["2024-04-24",310.86,316.06,304.97,310.25,531000.0],["2024-04-25",309.28,310.2,303.87,308.35,381600.0],["2024-04-26",307.66,311.51,305.6,311.3,270600.0],["2024-04-29",312.84,315.23,311.59,315.09,314000.0],["2024-04-30",313.16,314.14,307.95,309.04,370300.0],["2024-05-01",309.73,322.44,308.21,315.92,493900.0],["2024-05-02",318.05,319.71,309.27,315.58,428400.0],["2024-05-03",321.05,327.51,319.1,321.25,508000.0],["2024-05-06",322.57,325.17,319.17,319.86,768500.0],["2024-05-07",326.68,331.47,313.99,326.06,997400.0],["2024-05-08",324.87,329.55,323.34,323.8,399500.0],["2024-05-09",325.66,337.64,324.03,336.42,431000.0],["2024-05-10",338.69,352.12,338.69,351.11,791200.0],["2024-05-13",350.11,352.56,346.01,349.28,437100.0],["2024-05-14",352.04,360.89,352.04,358.99,344100.0],["2024-05-15",363.1,367.21,358.17,361.79,421300.0],["2024-05-16",361.23,363.44,355.52,360.51,388800.0],["2024-05-17",360.52,362.21,354.21,355.95,387800.0],["2024-05-20",356.03,357.14,353.2,354.02,413000.0],["2024-05-21",353.5,353.53,348.48,351.65,363700.0],["2024-05-22",352.43,352.75,348.1,348.8,460700.0],["2024-05-23",348.29,348.7,334.45,336.79,787500.0],["2024-05-24",338.1,340.72,334.64,336.46,458700.0],["2024-05-28",338.58,339.33,331.14,331.84,389300.0],["2024-05-29",327.08,329.66,324.43,327.65,411700.0],["2024-05-30",306.86,312.67,299.02,307.62,1008600.0],["2024-05-31",307.15,312.62,304.87,308.9,1070000.0],["2024-06-03",307.78,316.85,307.09,309.9,513000.0],["2024-06-04",309.32,312.11,306.68,307.26,376300.0],["2024-06-05",307.8,310.57,303.38,307.19,699900.0],["2024-06-06",305.27,306.77,299.73,300.55,649100.0],["2024-06-07",300.63,304.68,297.68,302.09,453600.0],["2024-06-10",300.6,302.32,298.44,301.47,370700.0],["2024-06-11",300.17,302.02,298.52,300.5,451600.0],["2024-06-12",304.68,304.68,299.99,300.96,569600.0],["2024-06-13",299.74,301.13,291.8,295.51,365300.0],["2024-06-14",293.4,295.57,289.71,294.94,251800.0],["2024-06-17",297.52,297.52,292.37,294.25,613700.0],["2024-06-18",294.47,296.88,291.85,294.4,553000.0],["2024-06-20",292.18,295.07,288.78,290.0,664000.0],["2024-06-21",291.05,291.85,288.89,290.27,1051800.0],["2024-06-24",291.17,293.29,289.16,289.27,304100.0],["2024-06-25",287.45,290.58,286.37,286.97,276800.0],["2024-06-26",285.12,290.34,283.59,290.3,475900.0],["2024-06-27",288.67,292.61,286.24,286.47,520500.0],["2024-06-28",287.25,292.03,286.99,290.12,1130400.0],["2024-07-01",291.94,294.61,279.28,282.7,627500.0],["2024-07-02",282.52,286.22,280.86,284.49,323300.0],["2024-07-03",285.66,289.46,283.61,287.5,260900.0],["2024-07-05",288.39,288.39,284.46,286.21,224500.0],["2024-07-08",288.38,288.38,283.04,285.57,411900.0],["2024-07-09",285.84,285.84,279.24,282.97,337700.0],["2024-07-10",283.98,288.6,283.41,288.31,302600.0],["2024-07-11",292.06,303.1,292.06,301.48,534800.0],["2024-07-12",303.04,308.43,301.86,302.4,277200.0],["2024-07-15",301.07,304.97,300.02,302.93,276300.0],["2024-07-16",304.26,317.58,304.26,316.73,519200.0],["2024-07-17",313.25,323.34,309.76,314.38,421300.0],["2024-07-18",311.75,321.37,307.28,308.98,355300.0],["2024-07-19",309.05,309.05,301.15,302.72,386900.0],["2024-07-22",305.37,308.45,300.88,307.22,447000.0],["2024-07-23",312.07,312.07,300.26,300.83,341700.0],["2024-07-24",300.32,310.25,300.32,305.31,401400.0],["2024-07-25",305.08,320.64,305.08,310.29,364900.0],["2024-07-26",314.35,322.74,310.52,317.96,277100.0],["2024-07-29",318.47,323.56,312.04,321.54,556600.0],["2024-07-30",323.88,328.48,320.96,327.66,713000.0],["2024-07-31",351.28,354.97,330.0,336.28,985100.0],["2024-08-01",340.28,353.04,338.18,352.53,801600.0],["2024-08-02",346.57,347.43,329.25,345.66,696600.0],["2024-08-05",334.02,337.34,326.18,328.83,560300.0],["2024-08-06",330.87,342.26,329.72,330.89,394700.0],["2024-08-07",332.07,333.27,320.79,321.85,359700.0],["2024-08-08",322.78,333.9,322.78,333.34,298400.0],["2024-08-09",333.11,333.44,329.34,332.7,212900.0],["2024-08-12",331.44,333.64,325.14,333.42,331800.0],["2024-08-13",334.35,340.41,331.36,338.83,338600.0],["2024-08-14",339.63,342.02,333.01,336.49,219000.0],["2024-08-15",339.78,342.87,338.68,340.68,311600.0],["2024-08-16",340.41,344.24,337.92,339.98,301300.0],["2024-08-19",339.93,342.22,337.73,340.26,329500.0],["2024-08-20",340.61,342.71,335.49,336.16,264500.0],["2024-08-21",336.81,338.73,334.15,337.34,218700.0],["2024-08-22",340.0,344.99,335.01,336.09,309300.0],["2024-08-23",338.99,343.34,336.92,342.42,157100.0],["2024-08-26",343.3,343.9,336.38,336.59,189700.0],["2024-08-27",336.76,337.76,332.91,336.77,208000.0],["2024-08-28",339.58,343.12,338.32,340.94,209900.0],["2024-08-29",342.89,347.41,341.28,344.71,209800.0],["2024-08-30",345.14,347.43,340.6,346.35,307800.0],["2024-09-03",342.66,348.21,337.25,339.75,240500.0],["2024-09-04",339.46,341.05,329.76,331.56,355800.0],["2024-09-05",333.07,333.14,325.74,331.31,301300.0],["2024-09-06",331.37,334.94,327.3,328.84,337800.0],["2024-09-09",332.46,334.01,330.17,332.1,347000.0],["2024-09-10",331.89,331.89,324.05,328.16,369900.0],["2024-09-11",327.66,327.77,320.87,326.73,350200.0],["2024-09-12",326.63,327.15,314.84,322.08,372700.0],["2024-09-13",322.7,327.96,322.7,325.86,292900.0],["2024-09-16",328.61,331.55,325.4,328.65,268000.0],["2024-09-17",330.65,331.33,325.02,328.97,269500.0],["2024-09-18",329.61,339.99,327.55,333.37,284500.0],["2024-09-19",340.53,342.65,337.2,338.45,283000.0],["2024-09-20",334.83,337.49,327.93,336.56,610100.0],["2024-09-23",338.37,340.51,333.87,339.71,258900.0],["2024-09-24",342.47,350.24,340.73,343.84,419700.0],["2024-09-25",344.08,344.08,337.72,340.0,553900.0],["2024-09-26",344.57,356.02,342.2,355.68,465200.0],["2024-09-27",356.3,363.55,354.49,357.33,689500.0],["2024-09-30",355.71,362.65,355.14,359.89,418600.0],["2024-10-01",360.08,360.57,351.75,358.33,460200.0],["2024-10-02",356.67,360.06,354.04,355.05,349300.0],["2024-10-03",353.25,358.31,351.12,354.4,435700.0],["2024-10-04",358.44,358.44,350.03,352.51,576400.0],["2024-10-07",349.73,351.21,344.78,349.92,279900.0],["2024-10-08",361.09,361.79,356.16,358.91,519800.0],["2024-10-09",359.66,359.99,354.21,356.83,240400.0],["2024-10-10",354.25,357.61,350.46,352.64,249700.0],["2024-10-11",354.53,360.19,353.21,357.97,270500.0],["2024-10-14",356.75,358.49,354.88,357.25,182300.0],["2024-10-15",358.06,364.6,357.5,360.0,394500.0],["2024-10-16",356.37,359.25,349.92,353.97,470200.0],["2024-10-17",358.31,362.79,340.91,347.31,542600.0],["2024-10-18",349.65,353.41,346.97,348.45,418800.0],["2024-10-21",346.55,348.43,341.22,345.5,400800.0],["2024-10-22",340.85,342.84,335.64,339.43,324400.0],["2024-10-23",338.34,339.8,329.67,333.28,386700.0],["2024-10-24",333.49,334.73,327.21,327.3,271300.0],["2024-10-25",327.82,329.87,324.06,324.55,206800.0],["2024-10-28",328.95,330.72,324.62,325.51,373700.0],["2024-10-29",323.43,326.89,321.32,324.67,298000.0],["2024-10-30",327.64,334.03,326.16,326.59,459100.0],["2024-10-31",324.9,326.78,321.94,323.11,660200.0],["2024-11-01",375.0,389.35,372.15,387.21,1905900.0],["2024-11-04",387.0,391.0,381.12,387.34,890400.0],["2024-11-05",386.5,389.45,382.12,387.17,533000.0],["2024-11-06",393.38,393.38,374.02,386.69,669000.0],["2024-11-07",390.0,393.15,384.85,386.12,401800.0],["2024-11-08",383.58,388.46,378.48,384.51,361900.0],["2024-11-11",387.32,387.32,379.77,380.74,432400.0],["2024-11-12",381.55,386.46,380.63,385.79,462100.0],["2024-11-13",385.89,388.0,382.07,385.62,352800.0],["2024-11-14",383.43,384.16,376.2,376.72,473800.0],["2024-11-15",377.06,377.23,357.13,358.46,689700.0],["2024-11-18",357.63,361.03,351.93,355.47,463100.0],["2024-11-19",351.57,353.51,344.45,344.71,761000.0],["2024-11-20",343.39,358.04,340.62,357.77,688900.0],["2024-11-21",359.42,368.57,357.41,368.5,430300.0],["2024-11-22",367.89,374.21,365.86,373.47,366300.0],["2024-11-25",377.31,385.03,373.19,378.16,861400.0],["2024-11-26",376.76,389.26,372.15,388.15,1017500.0],["2024-11-27",390.43,395.44,385.02,386.57,914100.0],["2024-11-29",384.14,385.55,382.58,384.72,238300.0],["2024-12-02",383.28,387.49,380.14,387.1,327000.0],["2024-12-03",385.5,388.0,380.52,387.0,416100.0],["2024-12-04",385.94,395.39,382.12,391.35,663500.0],["2024-12-05",388.65,395.5,381.27,381.33,415900.0],["2024-12-06",383.95,386.76,380.6,384.05,416800.0],["2024-12-09",385.09,392.68,383.79,392.01,345200.0],["2024-12-10",394.33,395.76,385.41,390.35,490100.0],["2024-12-11",394.4,397.02,384.4,385.27,295400.0],["2024-12-12",384.43,386.69,381.41,383.03,343400.0],["2024-12-13",382.22,383.11,373.41,378.26,307900.0],["2024-12-16",375.09,378.87,372.3,374.01,577500.0],["2024-12-17",371.4,379.0,371.15,373.72,599300.0],["2024-12-18",373.81,378.2,359.98,360.43,577000.0],["2024-12-19",359.17,361.99,354.37,360.63,452000.0],["2024-12-20",357.84,369.62,357.84,368.16,1737300.0],["2024-12-23",363.56,370.0,361.19,369.76,300000.0],["2024-12-24",369.26,373.55,367.16,373.15,105600.0],["2024-12-26",369.9,377.7,368.83,376.78,310800.0],["2024-12-27",374.66,377.12,372.33,374.6,220300.0],["2024-12-30",370.85,373.7,367.21,370.94,204500.0],["2024-12-31",370.45,375.94,369.76,370.98,180100.0],["2025-01-02",373.06,375.56,365.98,368.26,343600.0],["2025-01-03",369.72,373.79,367.74,371.76,285000.0],["2025-01-06",370.8,380.9,369.83,377.1,346300.0],["2025-01-07",378.08,385.34,374.81,377.03,250200.0],["2025-01-08",376.28,376.79,371.19,374.2,452600.0],["2025-01-10",369.49,382.85,369.49,380.35,585500.0],["2025-01-13",381.21,401.0,381.21,399.87,621600.0],["2025-01-14",400.87,406.78,395.24,404.93,656100.0],["2025-01-15",404.5,411.58,383.71,397.7,683500.0],["2025-01-16",398.37,406.14,387.56,405.43,344000.0],["2025-01-17",406.71,411.51,401.62,404.0,447800.0],["2025-01-21",405.74,416.24,402.22,413.81,670200.0],["2025-01-22",411.62,413.0,408.04,408.35,500900.0],["2025-01-23",409.37,413.68,399.53,412.8,323500.0],["2025-01-24",412.16,414.2,409.32,411.3,278500.0],["2025-01-27",412.7,415.19,409.4,414.44,269900.0],["2025-01-28",417.47,419.28,412.26,413.48,398500.0],["2025-01-29",409.55,412.0,402.52,404.17,352300.0],["2025-01-30",410.4,423.56,410.4,417.28,401100.0],["2025-01-31",415.61,423.0,411.0,415.48,330000.0],["2025-02-03",407.71,415.74,403.19,411.19,354200.0],["2025-02-04",410.98,413.08,405.0,410.4,303800.0],["2025-02-05",414.07,415.9,409.52,414.09,279800.0],["2025-02-06",414.44,417.1,409.17,410.95,365200.0],["2025-02-07",412.45,415.11,402.47,409.5,377200.0],["2025-02-10",411.0,411.0,402.69,407.58,391100.0],["2025-02-11",403.85,412.19,400.95,405.29,624000.0],["2025-02-12",388.34,388.35,368.34,381.91,1176300.0],["2025-02-13",387.64,388.43,372.86,379.11,790000.0],["2025-02-14",381.06,381.06,368.55,369.73,471600.0],["2025-02-18",368.02,378.46,363.48,376.29,590200.0],["2025-02-19",376.39,379.43,374.9,377.97,553500.0],["2025-02-20",380.0,385.0,379.35,380.81,311500.0],["2025-02-21",382.12,384.1,372.93,374.82,272100.0],["2025-02-24",374.85,385.35,370.02,379.27,395400.0],["2025-02-25",379.79,386.12,375.11,380.83,519600.0],["2025-02-26",381.04,387.69,377.57,384.98,660800.0],["2025-02-27",381.18,381.5,362.71,373.06,531800.0],["2025-02-28",375.5,379.84,369.41,377.34,699500.0],["2025-03-03",378.81,379.29,369.88,371.79,487000.0],["2025-03-04",368.4,373.24,361.45,368.05,610200.0],["2025-03-05",364.8,382.48,364.8,378.89,648200.0],["2025-03-06",381.85,394.66,379.86,386.33,645700.0],["2025-03-07",384.09,396.67,381.26,392.99,502100.0],["2025-03-10",389.55,399.99,387.55,390.29,531700.0],["2025-03-11",392.45,392.45,377.69,378.85,656500.0],["2025-03-12",380.82,381.73,370.27,373.13,371900.0],["2025-03-13",371.11,376.45,363.65,364.44,425200.0],["2025-03-14",367.9,379.0,360.31,377.15,379000.0],["2025-03-17",376.15,383.99,376.15,378.92,359800.0],["2025-03-18",377.87,382.23,374.22,382.15,484900.0],["2025-03-19",381.17,381.8,371.29,371.34,458700.0],["2025-03-20",370.45,371.42,362.77,363.22,462800.0],["2025-03-21",361.07,366.43,355.0,365.46,865000.0],["2025-03-24",369.53,377.52,366.79,373.3,383400.0],["2025-03-25",374.89,376.09,365.91,368.53,456900.0],["2025-03-26",373.79,375.33,364.6,367.79,280000.0],["2025-03-27",366.67,373.86,363.51,370.59,343800.0],["2025-03-28",370.87,372.04,360.61,362.16,277700.0],["2025-03-31",364.31,370.35,355.52,368.57,513000.0],["2025-04-01",367.39,367.8,354.39,356.0,561000.0],["2025-04-02",352.42,363.3,352.38,362.64,526400.0],["2025-04-03",350.0,353.76,342.33,345.12,1014500.0],["2025-04-04",338.53,342.85,321.4,324.92,933600.0],["2025-04-07",322.68,339.24,308.84,325.8,1073800.0],["2025-04-08",340.59,340.59,302.94,307.71,1162000.0],["2025-04-09",302.9,337.17,297.14,336.52,1254600.0],["2025-04-10",324.09,325.79,304.02,314.66,858200.0],["2025-04-11",317.92,326.37,310.0,325.22,612000.0],["2025-04-14",332.74,335.57,328.13,333.77,309700.0],["2025-04-15",332.37,333.94,322.21,323.44,468300.0],["2025-04-16",323.23,329.35,317.91,321.1,382700.0],["2025-04-17",320.85,324.49,315.25,321.01,430200.0],["2025-04-21",317.6,321.1,313.02,316.23,496900.0],["2025-04-22",320.08,332.62,320.08,330.71,517400.0],["2025-04-23",348.25,352.91,333.88,334.86,570000.0],["2025-04-24",335.0,341.77,328.43,340.7,434700.0],["2025-04-25",336.57,339.78,330.01,337.89,252600.0],["2025-04-28",341.15,345.22,335.7,339.88,308200.0],["2025-04-29",337.46,344.96,336.4,340.82,278000.0],["2025-04-30",340.12,348.1,337.53,347.73,589800.0],["2025-05-01",343.94,351.01,336.65,341.83,538400.0],["2025-05-02",348.42,358.29,345.73,350.45,456600.0],["2025-05-05",348.74,353.64,346.4,348.38,697900.0],["2025-05-06",341.96,345.87,328.79,339.02,1025000.0],["2025-05-07",343.81,347.82,337.09,345.46,739100.0],["2025-05-08",346.68,358.37,344.11,350.88,518300.0],["2025-05-09",353.31,356.48,343.15,344.06,355900.0],["2025-05-12",355.64,368.02,354.79,366.67,634200.0],["2025-05-13",365.45,368.0,357.75,359.02,481000.0],["2025-05-14",358.37,358.37,344.83,345.38,621000.0],["2025-05-15",343.49,351.9,336.34,351.6,533300.0],["2025-05-16",351.92,359.48,348.66,359.48,364300.0],["2025-05-19",355.86,358.86,354.02,358.53,392500.0],["2025-05-20",357.99,364.01,356.52,362.1,694700.0],["2025-05-21",359.6,359.91,346.7,347.36,766300.0],["2025-05-22",344.11,349.94,343.78,348.46,435600.0],["2025-05-23",343.2,347.47,340.33,346.37,412700.0],["2025-05-27",354.2,360.88,350.83,358.36,626100.0],["2025-05-28",356.71,358.68,354.11,354.59,383900.0],["2025-05-29",359.29,360.28,353.32,355.3,341700.0],["2025-05-30",352.78,356.14,344.04,349.24,869100.0],["2025-06-02",345.66,346.28,339.36,343.68,374900.0],["2025-06-03",343.72,350.16,336.35,349.39,308500.0],["2025-06-04",350.54,354.92,349.3,353.15,296600.0],["2025-06-05",353.58,353.58,344.75,346.33,383400.0],["2025-06-06",349.93,352.95,348.63,351.17,303900.0],["2025-06-09",353.15,354.63,348.3,348.33,344700.0],["2025-06-10",350.72,356.71,346.16,349.84,1025400.0],["2025-06-11",349.84,354.69,346.05,346.05,459300.0],["2025-06-12",345.22,349.6,341.51,349.57,393000.0],["2025-06-13",343.62,348.93,341.22,342.3,347200.0],["2025-06-16",344.64,349.91,339.69,347.81,294900.0],["2025-06-17",343.34,346.27,338.96,341.1,322300.0],["2025-06-18",340.26,343.6,334.0,339.36,359900.0],["2025-06-20",341.76,343.83,339.09,342.63,926200.0],["2025-06-23",339.82,344.61,337.51,342.83,443900.0],["2025-06-24",347.3,349.25,342.79,346.8,403000.0],["2025-06-25",345.68,355.95,342.91,350.01,363300.0],["2025-06-26",352.14,358.9,351.19,354.91,859400.0],["2025-06-27",357.62,358.06,350.91,352.41,807500.0],["2025-06-30",352.19,353.59,345.88,349.04,429400.0],["2025-07-01",347.82,366.68,347.28,357.04,487700.0],["2025-07-02",357.99,361.84,349.39,351.92,528300.0],["2025-07-03",352.3,354.13,348.9,350.22,251700.0],["2025-07-07",349.25,350.61,341.86,346.73,444700.0],["2025-07-08",346.73,356.07,345.09,347.78,431600.0],["2025-07-09",347.92,350.91,343.83,349.21,324500.0],["2025-07-10",349.88,360.0,347.51,353.28,389500.0],["2025-07-11",350.35,357.23,347.44,352.91,565100.0],["2025-07-14",317.52,326.57,302.46,304.18,3292800.0],["2025-07-15",308.39,309.75,287.02,289.56,2596000.0],["2025-07-16",291.16,291.49,284.65,289.56,1383700.0],["2025-07-17",291.34,297.62,288.45,296.92,1033600.0],["2025-07-18",297.72,299.6,285.0,287.53,717100.0],["2025-07-21",285.0,285.88,279.62,281.66,1818400.0],["2025-07-22",285.12,291.62,284.77,287.46,1939400.0],["2025-07-23",295.46,300.62,290.77,295.63,1362400.0],["2025-07-24",294.33,305.0,294.19,298.47,905000.0],["2025-07-25",297.59,304.44,295.09,302.95,1039100.0],["2025-07-28",300.11,305.87,299.48,302.36,788000.0],["2025-07-29",302.53,304.99,299.9,303.19,823800.0],["2025-07-30",304.15,305.75,297.38,299.07,1099300.0],["2025-07-31",295.01,300.76,287.85,288.76,1374300.0],["2025-08-01",286.15,291.2,280.67,290.31,1201300.0],["2025-08-04",279.8,289.6,279.19,285.59,1285300.0],["2025-08-05",284.58,288.12,279.5,281.19,1393600.0],["2025-08-06",280.42,281.86,276.0,277.72,942700.0],["2025-08-07",281.01,281.12,276.0,278.0,707900.0],["2025-08-08",277.69,281.2,275.05,281.2,789200.0],["2025-08-11",282.48,283.16,279.17,279.29,548000.0],["2025-08-12",281.34,285.52,278.49,285.52,602000.0],["2025-08-13",286.43,296.89,285.85,296.83,623100.0],["2025-08-14",294.81,295.34,291.64,293.52,710900.0],["2025-08-15",295.5,296.0,290.1,291.55,414500.0],["2025-08-18",289.68,293.97,287.58,289.4,632500.0],["2025-08-19",290.5,298.37,289.3,297.72,646000.0],["2025-08-20",296.36,299.34,295.0,296.73,565600.0],["2025-08-21",295.0,295.97,290.18,290.44,650600.0],["2025-08-22",293.88,304.44,291.91,302.19,500300.0],["2025-08-25",301.35,302.09,297.52,298.95,515400.0],["2025-08-26",299.32,300.18,295.45,296.14,466000.0],["2025-08-27",295.21,299.04,292.7,294.63,361000.0],["2025-08-28",295.69,297.72,289.71,297.65,707200.0],["2025-08-29",296.87,302.94,295.55,301.8,721700.0],["2025-09-02",299.33,302.42,292.47,296.48,541500.0],["2025-09-03",294.42,298.74,289.63,290.06,541200.0],["2025-09-04",289.46,300.35,286.14,299.69,661700.0],["2025-09-05",300.6,309.3,299.18,306.32,504600.0],["2025-09-08",304.12,310.23,301.3,309.37,641000.0],["2025-09-09",309.79,310.8,298.14,300.52,1083700.0],["2025-09-10",297.81,300.12,288.9,293.03,865300.0],["2025-09-11",295.12,303.24,295.12,302.45,384100.0],["2025-09-12",299.45,302.28,294.96,295.39,326700.0],["2025-09-15",297.5,299.69,295.2,299.04,539700.0],["2025-09-16",299.24,304.34,296.61,303.08,515100.0],["2025-09-17",303.68,311.44,300.93,303.68,1052800.0],["2025-09-18",305.4,309.57,302.47,306.38,792700.0],["2025-09-19",307.93,307.93,300.62,300.87,2012700.0],["2025-09-22",299.75,302.77,295.11,302.48,746500.0],["2025-09-23",301.45,305.39,299.02,299.22,474400.0],["2025-09-24",297.38,299.66,290.77,292.65,702400.0],["2025-09-25",290.23,290.23,285.68,287.79,470900.0],["2025-09-26",288.46,292.04,284.52,291.71,396800.0],["2025-09-29",292.44,292.44,286.59,289.43,626300.0],["2025-09-30",289.6,300.47,287.66,299.81,848700.0],["2025-10-01",300.66,322.81,299.63,319.81,1209600.0],["2025-10-02",318.68,327.86,318.13,321.92,616700.0],["2025-10-03",323.95,333.4,322.83,328.39,731900.0],["2025-10-06",327.5,330.0,325.54,327.62,433000.0],["2025-10-07",328.35,331.28,318.14,318.35,491200.0],["2025-10-08",321.16,330.48,319.6,327.65,603900.0],["2025-10-09",327.3,331.13,325.13,330.45,744500.0],["2025-10-10",330.47,336.73,328.39,331.0,1647700.0],["2025-10-13",329.02,337.11,329.02,336.33,755100.0],["2025-10-14",332.97,338.37,331.87,333.14,649800.0],["2025-10-15",332.03,336.0,329.79,332.41,581900.0],["2025-10-16",327.9,337.25,323.46,334.87,731300.0],["2025-10-17",332.43,337.62,328.65,334.59,446600.0],["2025-10-20",336.31,346.18,334.41,343.18,601600.0],["2025-10-21",348.27,364.99,347.0,349.23,642300.0],["2025-10-22",352.14,357.26,346.96,348.67,573900.0],["2025-10-23",346.76,356.06,346.72,355.68,544800.0],["2025-10-24",357.7,359.66,352.77,359.5,545100.0],["2025-10-27",359.39,359.79,351.75,351.75,520700.0],["2025-10-28",350.22,353.01,345.02,345.95,467500.0],["2025-10-29",344.47,348.42,342.23,343.47,528100.0],["2025-10-30",344.64,350.36,342.27,342.9,603800.0],["2025-10-31",340.09,352.76,340.09,349.6,606700.0],["2025-11-03",345.58,348.05,341.07,345.59,852700.0],["2025-11-04",351.72,382.02,350.65,367.34,1421400.0],["2025-11-05",366.55,374.73,360.71,371.97,779100.0],["2025-11-06",369.69,374.07,363.64,371.16,1144000.0],["2025-11-07",370.05,372.81,364.93,371.69,407900.0],["2025-11-10",375.32,378.89,372.6,376.57,511900.0],["2025-11-11",380.0,388.55,377.9,386.14,536700.0],["2025-11-12",385.51,391.79,382.91,387.37,502100.0],["2025-11-13",382.94,390.58,379.07,379.3,637000.0],["2025-11-14",375.81,384.24,374.41,379.4,630700.0],["2025-11-17",378.97,383.94,374.98,377.98,563800.0],["2025-11-18",379.95,380.96,372.27,376.63,446000.0],["2025-11-19",375.37,377.61,371.57,376.25,585900.0],["2025-11-20",380.89,384.35,374.56,378.62,361900.0],["2025-11-21",378.53,396.54,378.53,393.99,596600.0],["2025-11-24",394.04,402.23,390.87,399.54,1108600.0],["2025-11-25",403.07,414.15,400.17,412.54,574700.0],["2025-11-26",409.33,410.07,400.45,407.14,628600.0],["2025-11-28",409.69,409.79,401.66,403.42,211000.0],["2025-12-01",402.28,404.32,397.47,397.79,413100.0],["2025-12-02",394.53,401.3,393.21,398.62,442800.0],["2025-12-03",402.06,403.8,397.11,397.62,468900.0],["2025-12-04",397.62,397.62,386.09,396.37,626400.0],["2025-12-05",396.72,399.85,392.79,394.81,468800.0],["2025-12-08",392.39,395.46,387.19,392.75,675900.0],["2025-12-09",392.46,395.05,385.08,386.16,413900.0],["2025-12-10",387.24,397.55,387.24,395.82,541000.0],["2025-12-11",395.9,396.81,387.28,392.21,565700.0],["2025-12-12",393.14,393.14,382.64,385.33,620000.0],["2025-12-15",389.8,390.0,379.93,385.42,699300.0],["2025-12-16",386.22,389.1,372.93,378.53,672500.0],["2025-12-17",379.29,383.54,375.45,377.12,504400.0],["2025-12-18",377.26,381.52,373.85,376.31,593400.0],["2025-12-19",375.45,378.03,372.17,378.03,1910500.0],["2025-12-22",382.69,385.69,379.79,384.14,471100.0],["2025-12-23",383.04,383.86,380.78,383.21,346300.0],["2025-12-24",383.75,385.59,381.06,384.83,116100.0],["2025-12-26",385.18,386.6,383.76,386.06,231500.0],["2025-12-29",387.05,389.16,383.37,385.1,365500.0],["2025-12-30",383.69,387.4,380.91,383.99,267900.0],["2025-12-31",384.55,385.37,379.44,379.83,217600.0],["2026-01-02",379.15,382.54,373.54,381.96,461800.0],["2026-01-05",381.96,395.44,380.3,394.97,433400.0],["2026-01-06",394.38,408.67,394.38,400.54,466100.0],["2026-01-07",399.58,404.23,394.74,399.41,553800.0],["2026-01-08",396.0,400.07,394.9,396.65,413600.0],["2026-01-09",398.55,400.54,393.2,396.75,493600.0],["2026-01-12",397.79,400.54,390.91,393.68,331900.0],["2026-01-13",394.95,401.74,383.07,394.03,770300.0],["2026-01-14",394.03,398.85,391.64,393.2,518000.0],["2026-01-15",393.2,397.07,389.25,394.59,393000.0],["2026-01-16",391.44,393.88,384.82,387.37,550800.0],["2026-01-20",379.98,387.61,376.48,383.86,395100.0],["2026-01-21",385.77,399.56,383.01,396.71,519000.0],["2026-01-22",397.36,400.97,397.03,400.42,521300.0],["2026-01-23",399.44,401.1,386.11,392.31,581400.0],["2026-01-26",391.82,396.58,389.71,390.9,308500.0],["2026-01-27",387.87,391.65,386.94,390.09,367900.0],["2026-01-28",387.85,388.66,379.9,385.03,382800.0],["2026-01-29",382.2,382.59,371.36,375.18,673200.0],["2026-01-30",371.21,376.41,367.12,370.72,865200.0],["2026-02-02",368.23,379.56,368.23,379.31,532900.0],["2026-02-03",378.1,386.85,375.56,378.95,907700.0],["2026-02-04",382.5,389.82,379.22,384.33,688500.0],["2026-02-05",382.88,385.73,373.4,376.89,697400.0],["2026-02-06",377.18,383.89,369.4,381.29,785300.0],["2026-02-09",332.29,344.97,326.24,328.14,2554200.0],["2026-02-10",327.82,334.69,322.88,327.02,3754500.0],["2026-02-11",326.86,337.83,322.54,329.2,4046100.0],["2026-02-12",328.69,331.43,305.35,319.83,3478700.0],["2026-02-13",322.22,325.87,314.09,323.37,2532400.0],["2026-02-17",322.99,322.99,308.88,321.43,2012500.0],["2026-02-18",320.11,328.48,317.15,327.53,1423100.0],["2026-02-19",324.42,330.57,322.93,328.66,1310400.0],["2026-02-20",327.03,334.69,322.86,333.33,1355600.0],["2026-02-23",329.0,335.65,327.78,327.78,875900.0],["2026-02-24",329.22,331.97,321.99,326.3,1370900.0],["2026-02-25",327.28,327.28,316.01,319.44,1033200.0],["2026-02-26",321.14,322.98,314.4,322.83,1233300.0],["2026-02-27",318.92,322.1,315.5,319.38,2117400.0],["2026-03-02",313.11,314.45,306.52,307.23,1260700.0],["2026-03-03",304.46,313.08,300.96,312.14,1255600.0],["2026-03-04",310.44,319.59,310.44,319.04,1246600.0],["2026-03-05",314.87,323.29,313.89,315.59,1709300.0],["2026-03-06",311.65,314.14,302.44,302.54,1205200.0],["2026-03-09",299.65,307.74,296.1,305.67,926400.0],["2026-03-10",304.29,307.67,297.59,299.63,979500.0],["2026-03-11",301.0,304.7,295.02,297.54,732500.0],["2026-03-12",293.54,296.89,283.27,283.32,1349700.0],["2026-03-13",285.48,288.85,282.77,286.57,975500.0],["2026-03-16",286.0,294.11,284.08,290.02,713000.0],["2026-03-17",292.81,300.28,292.15,296.99,1500500.0],["2026-03-18",299.48,299.48,291.33,295.05,962700.0],["2026-03-19",293.77,302.16,293.77,299.57,1223900.0],["2026-03-20",300.0,303.44,298.22,298.99,1980600.0],["2026-03-23",303.65,307.0,299.37,301.81,963000.0],["2026-03-24",297.79,305.42,295.9,301.92,671000.0],["2026-03-25",303.62,307.79,294.95,302.32,1117000.0],["2026-03-26",300.72,308.28,300.11,300.56,925900.0],["2026-03-27",300.31,300.31,288.45,289.16,848400.0],["2026-03-30",292.91,295.33,290.16,293.37,786700.0],["2026-03-31",297.78,302.01,294.27,297.8,1270100.0],["2026-04-01",301.93,305.98,297.39,299.89,911800.0],["2026-04-02",295.37,306.54,293.34,304.24,727300.0],["2026-04-06",307.52,307.86,301.24,304.09,652300.0],["2026-04-07",302.98,308.14,299.56,307.38,757500.0],["2026-04-08",315.43,322.98,311.62,318.53,1006200.0],["2026-04-09",316.5,319.57,310.0,317.65,883500.0],["2026-04-10",319.57,321.57,316.8,320.0,857000.0],["2026-04-13",318.82,325.11,316.24,324.68,907900.0],["2026-04-14",325.84,333.47,323.47,330.98,749600.0],["2026-04-15",333.06,333.68,324.63,326.2,673400.0],["2026-04-16",322.84,327.0,317.41,319.04,733500.0],["2026-04-17",321.04,329.56,318.96,327.77,439200.0],["2026-04-20",326.78,335.71,324.27,335.61,748900.0],["2026-04-21",337.62,346.78,334.82,335.23,999500.0],["2026-04-22",336.58,337.69,329.34,334.38,719500.0],["2026-04-23",324.33,324.33,302.0,311.2,1452400.0],["2026-04-24",307.32,315.89,307.32,309.87,869600.0],["2026-04-27",307.53,311.37,299.72,299.79,1155400.0],["2026-04-28",301.51,303.58,296.27,300.73,1072400.0],["2026-04-29",299.36,302.41,287.19,292.13,1269600.0],["2026-04-30",294.68,309.57,294.68,309.23,1173400.0],["2026-05-01",310.8,312.2,304.28,307.12,781800.0],["2026-05-04",304.6,307.83,298.91,301.88,1025900.0],["2026-05-05",338.09,347.99,334.01,342.75,2131000.0],["2026-05-06",344.0,353.53,341.19,349.53,1865300.0],["2026-05-07",350.97,355.98,341.58,350.49,2014700.0],["2026-05-08",349.12,356.99,339.15,355.13,1814100.0],["2026-05-11",357.45,357.45,345.26,348.07,1074400.0],["2026-05-12",349.95,353.17,342.7,352.21,1264000.0],["2026-05-13",350.27,350.66,333.11,334.93,1233800.0],["2026-05-14",335.07,340.95,331.69,333.21,1089600.0],["2026-05-15",328.21,333.94,328.21,329.22,856400.0],["2026-05-18",330.28,337.88,329.27,332.19,833700.0],["2026-05-19",332.13,338.93,329.15,333.26,781100.0],["2026-05-20",335.25,342.05,323.85,341.32,904300.0],["2026-05-21",339.93,342.99,334.34,340.99,656000.0],["2026-05-22",343.25,346.57,338.0,342.37,478000.0],["2026-05-26",338.15,343.78,334.18,338.64,594700.0],["2026-05-27",341.39,346.85,339.73,342.18,654500.0],["2026-05-28",349.61,367.62,348.0,366.67,1442000.0],["2026-05-29",367.24,385.29,366.0,383.57,3019800.0],["2026-06-01",382.79,383.7,371.04,378.16,1529400.0],["2026-06-02",372.49,375.25,367.88,371.93,665400.0],["2026-06-03",368.29,380.0,364.42,379.77,920400.0],["2026-06-04",377.06,384.99,375.57,376.47,952800.0],["2026-06-05",372.68,376.35,363.61,365.36,676500.0],["2026-06-08",370.13,377.51,362.86,363.34,789900.0],["2026-06-09",367.94,377.25,367.13,371.15,1038800.0],["2026-06-10",370.03,377.5,363.18,363.18,515500.0],["2026-06-11",364.21,364.71,354.42,359.74,836900.0],["2026-06-12",359.82,365.0,354.78,355.53,780900.0],["2026-06-15",358.42,360.08,353.63,357.76,653400.0],["2026-06-16",358.34,367.96,354.11,360.54,1055300.0],["2026-06-17",364.6,366.14,351.77,357.0,978700.0],["2026-06-18",358.97,360.65,353.56,355.44,1460800.0],["2026-06-22",355.9,360.24,353.53,358.25,821700.0],["2026-06-23",360.11,365.77,354.41,357.2,843300.0],["2026-06-24",362.24,377.17,362.24,369.18,928300.0],["2026-06-25",372.42,380.63,370.52,376.89,936300.0],["2026-06-26",377.94,379.73,369.44,374.41,2032500.0],["2026-06-29",375.87,375.87,366.27,368.87,981200.0],["2026-06-30",372.32,377.86,364.44,375.04,1480000.0],["2026-07-01",374.89,382.35,371.74,378.13,928100.0],["2026-07-02",378.5,380.0,372.97,379.29,749000.0],["2026-07-06",369.835,380.35,369.45,378.89,771732.187007],["2026-07-07",380,383.52,374.27,374.93,806668.530921],["2026-07-08",370.7,374.485,367.055,368.13,838007.602774],["2026-07-09",371.74,381.32,371.23,377.13,534355.498839],["2026-07-10",380.17,380.32,373.15,376.43,502293.115565],["2026-07-13",372.16,377.1,370.7,373.22,470470.284618],["2026-07-14",371.49,377.96,368.92,376.39,717066.69457],["2026-07-15",377.26,381.31,373.81,374.92,567574.268879],["2026-07-16",373.8,380.9099,371.29,378.19,761505.353645],["2026-07-17",374.08,378.9,367.5,368.98,573587.092529],["2026-07-20",367.48,367.865,357.04,357.54,857484.537052],["2026-07-21",346,374.01,345.205,367.55,1169988.7366],["2026-07-22",367.55,372.23,360.96,370.82,956677.134753],["2026-07-23",378.94,389.99,375.05,382.41,1458433.649629],["2026-07-24",381.97,384.23,372.51,374.68,819189.20999],["2026-07-27",372.69,375.97,367.67,371.2,803780.189906],["2026-07-28",375.09,387.42,375.06,383.9,918271.264715],["2026-07-29",387.7,391.866,377.37,379.48,722996.05846],["2026-07-30",375.99,382.7,370.3955,380.3,783108.315064],["2026-07-31",382.78,385,370.755,377.31,715099.155659],["2026-08-03",381.345,381.345,373.53,374.74,1162270.69725],["2026-08-04",383.39,402.18,379.5,396.08,1999943.21379],["2026-08-05",398.86,402.48,390.75,400,1103792.977626],["2026-08-06",397.94,400.23,388.74,399.7,892289.438212],["2026-08-07",400.6,407.88,397.09,406.86,891257.711928],["2026-08-10",405.77,413.34,402.63,411.76,223889.080648],["2026-08-11",408.95,415.63,408.205,415,669766.21243],["2026-08-12",404.77,416.6225,404.77,416.15,736716.938846],["2026-08-13",412.63,420.26,408.78,413.51,688432.346591],["2026-08-14",414.955,415.77,408.69,412.17,387602.740412]]}