{"t":"ALGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-01-30",18.125,18.1875,16.25,16.875,812300.0],["2001-01-31",17.125,17.1875,13.4375,13.5,1212700.0],["2001-02-01",13.125,14.375,13.0,14.1875,669100.0],["2001-02-02",14.0,14.5625,13.75,14.125,775000.0],["2001-02-05",14.4375,14.5,13.875,14.125,489400.0],["2001-02-06",14.0156,14.0625,13.875,14.0,737900.0],["2001-02-07",14.0,14.0625,13.0,13.0625,1361000.0],["2001-02-08",13.125,13.1875,13.0,13.0625,712000.0],["2001-02-09",13.0469,13.0625,11.875,12.0,1100800.0],["2001-02-12",12.0469,12.125,10.9375,11.0625,552000.0],["2001-02-13",11.0,11.5625,11.0,11.4375,304300.0],["2001-02-14",11.4219,11.75,11.0,11.625,136900.0],["2001-02-15",12.0625,13.0,12.0469,12.8125,1568600.0],["2001-02-16",12.8438,13.0625,12.5,13.0625,161500.0],["2001-02-20",13.625,13.6875,12.625,12.75,411200.0],["2001-02-21",12.5938,13.125,12.25,12.3125,219000.0],["2001-02-22",12.0,12.5,11.5,12.1094,712500.0],["2001-02-23",12.125,12.25,10.625,11.0625,217800.0],["2001-02-26",10.6562,11.375,8.75,9.0,839200.0],["2001-02-27",9.4062,9.5,7.125,7.5625,865200.0],["2001-02-28",8.0938,8.125,7.375,7.5,503600.0],["2001-03-01",7.4844,7.625,7.3125,7.5625,464200.0],["2001-03-02",7.5625,7.625,7.3125,7.5,277800.0],["2001-03-05",7.5938,7.625,6.125,6.6875,697900.0],["2001-03-06",6.5156,7.625,6.5,7.5,1922300.0],["2001-03-07",7.9688,8.0,7.4375,7.8125,321800.0],["2001-03-08",7.8125,8.5,7.625,8.4688,242900.0],["2001-03-09",8.5625,8.625,8.0,8.125,165700.0],["2001-03-12",8.375,8.625,7.9375,8.5,276100.0],["2001-03-13",8.5,9.9375,8.4375,9.5,128100.0],["2001-03-14",9.75,10.4844,9.125,10.25,215200.0],["2001-03-15",10.4375,10.5,9.4375,9.4375,224600.0],["2001-03-16",9.4375,9.75,8.0,8.25,580300.0],["2001-03-19",8.5,9.4688,8.25,8.875,161300.0],["2001-03-20",8.6875,8.9375,8.1875,8.1875,138100.0],["2001-03-21",8.4844,8.5,8.0,8.1875,139400.0],["2001-03-22",8.0469,8.0625,7.625,7.75,129200.0],["2001-03-23",7.9688,8.0,7.75,7.8125,58900.0],["2001-03-26",8.0,8.25,7.25,7.5,104300.0],["2001-03-27",7.25,7.5625,7.25,7.4062,35700.0],["2001-03-28",7.5312,8.0938,7.25,7.5625,187200.0],["2001-03-29",7.625,7.875,6.8125,7.25,246400.0],["2001-03-30",7.4688,7.625,7.1875,7.25,527400.0],["2001-04-02",7.2969,7.8125,7.1875,7.25,513800.0],["2001-04-03",7.25,7.25,6.25,6.6875,129700.0],["2001-04-04",6.5156,6.7812,6.5,6.5625,55600.0],["2001-04-05",6.7188,6.875,6.5,6.5625,75800.0],["2001-04-06",6.7344,7.2188,6.5,6.625,44800.0],["2001-04-09",6.81,6.99,6.5,6.55,49100.0],["2001-04-10",6.75,7.27,6.75,7.15,115800.0],["2001-04-11",7.28,7.75,6.52,6.6,95300.0],["2001-04-12",6.66,6.98,5.75,6.0,144100.0],["2001-04-16",6.75,6.75,5.35,5.45,93400.0],["2001-04-17",5.5,5.89,5.5,5.8,32900.0],["2001-04-18",5.99,7.7,5.65,7.28,157400.0],["2001-04-19",7.74,7.75,6.75,7.15,94100.0],["2001-04-20",7.1,7.1,6.0,6.15,73300.0],["2001-04-23",6.1,7.15,6.05,6.65,97100.0],["2001-04-24",6.5,8.5,6.25,8.33,180800.0],["2001-04-25",8.32,8.33,7.55,8.0,220400.0],["2001-04-26",7.9,9.2,7.8,8.8,395900.0],["2001-04-27",9.13,9.15,8.4,8.75,260500.0],["2001-04-30",8.68,9.4,8.52,8.75,325800.0],["2001-05-01",9.0,9.05,8.25,8.5,344800.0],["2001-05-02",8.5,9.0,8.4,8.75,195500.0],["2001-05-03",8.89,8.9,8.12,8.7,163200.0],["2001-05-04",8.79,8.79,7.9,8.6,163700.0],["2001-05-07",8.11,8.8,8.0,8.8,243000.0],["2001-05-08",8.77,9.7,8.33,9.5,1355500.0],["2001-05-09",9.6,9.6,9.0,9.15,376300.0],["2001-05-10",9.05,9.27,8.4,8.89,399000.0],["2001-05-11",8.99,9.1,8.3,8.8,185800.0],["2001-05-14",8.65,9.2,8.55,9.2,251100.0],["2001-05-15",9.25,10.2,9.2,9.8,556100.0],["2001-05-16",9.9,10.2,9.51,10.13,439800.0],["2001-05-17",10.13,12.45,10.13,10.96,936200.0],["2001-05-18",11.25,11.34,10.95,11.05,116300.0],["2001-05-21",11.45,12.1,11.3,11.95,280900.0],["2001-05-22",12.05,12.07,11.31,12.07,298400.0],["2001-05-23",11.93,12.05,11.22,12.01,171900.0],["2001-05-24",11.95,12.05,11.56,11.56,128900.0],["2001-05-25",11.95,11.95,10.0,10.15,315400.0],["2001-05-29",10.56,10.56,9.7,9.95,199600.0],["2001-05-30",9.68,9.81,9.0,9.25,362300.0],["2001-05-31",9.3,10.15,9.3,10.0,474000.0],["2001-06-01",10.0,10.15,10.0,10.05,50700.0],["2001-06-04",10.07,10.22,9.95,10.15,175600.0],["2001-06-05",10.22,10.53,10.17,10.25,90600.0],["2001-06-06",10.25,10.48,9.8,9.9,123400.0],["2001-06-07",10.12,10.12,9.3,9.55,320000.0],["2001-06-08",9.45,9.47,9.0,9.3,48500.0],["2001-06-11",9.34,9.34,9.15,9.26,818800.0],["2001-06-12",9.16,9.16,8.86,8.88,86400.0],["2001-06-13",8.88,9.07,8.88,9.0,470800.0],["2001-06-14",8.88,9.04,8.88,8.99,87400.0],["2001-06-15",9.09,9.1,8.9,8.9,78200.0],["2001-06-18",9.1,9.13,8.9,9.02,112000.0],["2001-06-19",8.95,9.1,8.53,8.53,323600.0],["2001-06-20",8.31,8.69,8.25,8.43,285800.0],["2001-06-21",8.48,8.5,8.2,8.26,177600.0],["2001-06-22",8.1,8.16,7.6,7.82,665500.0],["2001-06-25",7.89,7.9,7.65,7.7,165900.0],["2001-06-26",7.86,8.64,7.8,8.49,170200.0],["2001-06-27",8.9,8.9,7.85,7.96,131600.0],["2001-06-28",7.99,8.31,7.85,8.0,159200.0],["2001-06-29",7.9,8.26,7.84,7.84,990300.0],["2001-07-02",8.02,8.1,7.85,8.0,219000.0],["2001-07-03",8.0,8.1,7.93,7.99,258200.0],["2001-07-05",8.09,8.1,7.95,7.95,34000.0],["2001-07-06",8.0,8.01,7.85,7.89,287900.0],["2001-07-09",7.88,7.98,7.7,7.78,399000.0],["2001-07-10",7.92,7.95,7.75,7.9,127500.0],["2001-07-11",7.91,7.91,7.75,7.8,126500.0],["2001-07-12",8.0,8.0,7.6,7.62,210000.0],["2001-07-13",7.62,7.74,7.5,7.5,632300.0],["2001-07-16",7.51,7.75,7.4,7.6,259400.0],["2001-07-17",7.75,7.8,7.4,7.67,255800.0],["2001-07-18",7.59,7.75,7.4,7.65,172000.0],["2001-07-19",7.75,7.75,7.58,7.59,268300.0],["2001-07-20",7.57,7.68,7.32,7.38,113500.0],["2001-07-23",7.4,7.57,7.39,7.4,112600.0],["2001-07-24",7.5,7.54,7.39,7.39,56100.0],["2001-07-25",7.55,7.55,6.5,7.02,985100.0],["2001-07-26",7.14,7.2,7.0,7.19,1335600.0],["2001-07-27",7.61,7.73,7.5,7.6,205800.0],["2001-07-30",7.75,7.75,6.75,7.34,383000.0],["2001-07-31",7.09,7.65,7.09,7.46,188200.0],["2001-08-01",7.5,7.6,7.3,7.5,300500.0],["2001-08-02",7.6,7.6,7.41,7.45,102800.0],["2001-08-03",7.45,7.73,7.45,7.5,112300.0],["2001-08-06",7.73,7.73,7.4,7.69,129600.0],["2001-08-07",7.69,7.89,7.6,7.8,108700.0],["2001-08-08",7.8,7.8,7.45,7.45,143900.0],["2001-08-09",7.6,7.85,7.45,7.56,54900.0],["2001-08-10",7.51,7.86,7.5,7.55,192700.0],["2001-08-13",7.9,7.9,7.55,7.65,90700.0],["2001-08-14",7.86,8.25,7.61,7.89,272600.0],["2001-08-15",7.9,8.09,7.6,7.7,271200.0],["2001-08-16",7.7,7.71,7.39,7.5,289200.0],["2001-08-17",7.48,7.67,7.36,7.37,216100.0],["2001-08-20",7.45,7.45,7.0,7.05,140600.0],["2001-08-21",7.2,7.2,6.95,6.95,41000.0],["2001-08-22",7.14,7.2,7.0,7.1,583300.0],["2001-08-23",7.05,7.14,6.84,6.91,68900.0],["2001-08-24",6.9,7.07,6.8,6.96,257100.0],["2001-08-27",6.9,7.0,6.9,7.0,57000.0],["2001-08-28",6.9,6.96,6.8,6.81,160100.0],["2001-08-29",6.89,6.89,6.62,6.68,292700.0],["2001-08-30",6.69,6.75,6.48,6.6,770700.0],["2001-08-31",6.59,6.74,6.55,6.6,69700.0],["2001-09-04",6.73,7.25,6.52,6.87,143100.0],["2001-09-05",6.8,7.05,6.79,7.0,189400.0],["2001-09-06",7.0,7.0,6.61,6.63,151400.0],["2001-09-07",6.6,6.7,6.48,6.65,363400.0],["2001-09-10",6.7,6.7,6.45,6.5,82000.0],["2001-09-17",3.99,5.82,3.99,5.55,490300.0],["2001-09-18",5.68,5.74,4.45,5.05,606200.0],["2001-09-19",4.86,4.9,3.3,4.48,892600.0],["2001-09-20",4.0,4.5,3.75,3.85,758900.0],["2001-09-21",3.51,3.92,3.45,3.7,402600.0],["2001-09-24",4.15,4.15,3.25,3.4,563000.0],["2001-09-25",3.1,3.54,2.94,3.07,497200.0],["2001-09-26",3.0,3.48,2.4,2.7,576200.0],["2001-09-27",2.68,2.69,2.45,2.53,257600.0],["2001-09-28",2.66,2.8,2.18,2.18,1098100.0],["2001-10-01",2.43,3.13,2.14,2.87,884500.0],["2001-10-02",3.26,3.8,3.25,3.35,695600.0],["2001-10-03",3.54,3.54,3.15,3.39,582400.0],["2001-10-04",3.41,3.48,3.17,3.2,526300.0],["2001-10-05",3.33,3.34,3.0,3.01,480600.0],["2001-10-08",3.49,3.5,2.98,3.03,202100.0],["2001-10-09",3.05,3.09,2.93,2.99,160400.0],["2001-10-10",3.4,3.51,3.05,3.2,275800.0],["2001-10-11",3.22,4.05,3.21,3.87,291100.0],["2001-10-12",3.87,4.15,3.75,4.05,142000.0],["2001-10-15",4.16,4.16,3.85,3.95,147100.0],["2001-10-16",4.09,4.2,4.0,4.18,182900.0],["2001-10-17",4.2,4.45,3.8,3.97,188700.0],["2001-10-18",3.85,4.25,3.74,3.93,99000.0],["2001-10-19",3.91,4.78,3.91,4.55,124000.0],["2001-10-22",4.79,5.79,4.79,5.59,610400.0],["2001-10-23",5.49,5.65,4.65,4.85,998500.0],["2001-10-24",4.79,4.9,4.59,4.65,302200.0],["2001-10-25",4.6,4.62,4.04,4.06,233300.0],["2001-10-26",4.2,4.49,4.0,4.25,116700.0],["2001-10-29",4.33,4.35,4.16,4.21,55700.0],["2001-10-30",4.16,4.44,4.15,4.18,82200.0],["2001-10-31",4.43,4.7,4.36,4.36,57700.0],["2001-11-01",4.35,4.6,4.2,4.59,158700.0],["2001-11-02",4.41,5.3,4.41,4.99,294300.0],["2001-11-05",5.26,5.5,5.01,5.33,70100.0],["2001-11-06",5.16,5.5,5.16,5.5,99000.0],["2001-11-07",4.89,5.09,4.56,4.91,89600.0],["2001-11-08",5.01,5.05,4.89,5.05,37300.0],["2001-11-09",4.99,5.1,4.91,4.95,35000.0],["2001-11-12",4.92,5.0,4.6,4.75,50100.0],["2001-11-13",4.98,4.98,3.88,3.89,221500.0],["2001-11-14",4.24,4.24,2.95,3.07,772500.0],["2001-11-15",3.5,4.21,3.42,4.01,907400.0],["2001-11-16",4.19,4.71,4.05,4.65,164300.0],["2001-11-19",4.66,4.69,4.35,4.58,89100.0],["2001-11-20",4.62,4.64,4.37,4.55,274900.0],["2001-11-21",4.36,4.55,4.25,4.37,317900.0],["2001-11-23",4.2,4.29,4.15,4.25,15300.0],["2001-11-26",4.45,4.47,3.7,4.0,116500.0],["2001-11-27",4.18,4.3,3.87,4.17,127000.0],["2001-11-28",4.25,4.43,4.11,4.33,94100.0],["2001-11-29",4.34,4.41,4.25,4.25,62500.0],["2001-11-30",4.3,4.41,3.97,4.0,220500.0],["2001-12-03",4.0,4.26,3.85,3.91,66600.0],["2001-12-04",3.91,4.15,3.84,3.97,41500.0],["2001-12-05",3.99,4.5,3.95,4.35,204700.0],["2001-12-06",4.27,4.48,3.96,4.18,95400.0],["2001-12-07",4.0,4.2,3.95,4.05,87000.0],["2001-12-10",3.98,4.04,3.85,3.94,39200.0],["2001-12-11",4.08,4.08,3.8,3.95,128000.0],["2001-12-12",3.9,4.13,3.8,3.9,67200.0],["2001-12-13",3.91,4.15,3.77,3.89,45600.0],["2001-12-14",4.0,4.04,3.75,3.86,95000.0],["2001-12-17",3.85,4.09,3.6,4.05,92900.0],["2001-12-18",4.0,4.2,3.86,4.05,103700.0],["2001-12-19",4.02,4.14,3.85,3.85,133900.0],["2001-12-20",3.86,4.5,3.81,4.5,230100.0],["2001-12-21",4.3,5.16,4.29,5.0,337000.0],["2001-12-24",4.7,5.05,4.46,4.75,65300.0],["2001-12-26",4.9,4.9,4.51,4.8,99900.0],["2001-12-27",4.53,4.84,4.5,4.72,79200.0],["2001-12-28",4.76,4.76,4.45,4.6,194500.0],["2001-12-31",4.63,4.69,4.4,4.5,232500.0],["2002-01-02",4.5,4.6,4.16,4.3,98900.0],["2002-01-03",4.5,4.6,4.15,4.48,387200.0],["2002-01-04",4.49,4.65,4.19,4.5,1061400.0],["2002-01-07",4.77,5.25,4.65,5.01,874100.0],["2002-01-08",5.49,5.6,5.05,5.25,803900.0],["2002-01-09",5.5,6.25,5.2,5.98,2049000.0],["2002-01-10",6.23,6.23,4.88,4.88,674000.0],["2002-01-11",5.3,5.56,5.1,5.28,1076800.0],["2002-01-14",5.38,5.88,5.35,5.52,636000.0],["2002-01-15",5.87,5.88,5.4,5.5,280500.0],["2002-01-16",5.5,5.9,5.25,5.88,200400.0],["2002-01-17",5.91,6.01,5.49,5.7,141400.0],["2002-01-18",5.75,5.76,5.25,5.3,77000.0],["2002-01-22",5.3,5.55,4.85,4.89,279800.0],["2002-01-23",4.83,5.01,4.25,4.42,274900.0],["2002-01-24",4.57,4.63,4.23,4.3,137700.0],["2002-01-25",4.32,4.75,4.0,4.45,100900.0],["2002-01-28",4.41,4.64,4.22,4.3,58500.0],["2002-01-29",4.33,4.38,4.02,4.15,106300.0],["2002-01-30",4.02,4.55,4.01,4.55,59300.0],["2002-01-31",4.51,4.97,4.51,4.88,144800.0],["2002-02-01",4.89,5.19,4.84,4.95,209900.0],["2002-02-04",5.54,5.58,4.93,5.08,154300.0],["2002-02-05",5.33,5.33,4.9,4.9,238200.0],["2002-02-06",5.03,5.05,4.8,4.87,179200.0],["2002-02-07",4.6,4.88,4.6,4.68,104200.0],["2002-02-08",4.68,4.71,4.1,4.36,120100.0],["2002-02-11",4.42,4.7,4.4,4.57,139800.0],["2002-02-12",4.58,4.91,4.55,4.9,328100.0],["2002-02-13",4.77,4.8,4.1,4.78,517500.0],["2002-02-14",4.79,4.79,4.27,4.51,312600.0],["2002-02-15",4.36,4.85,4.3,4.8,186400.0],["2002-02-19",4.8,4.8,4.47,4.63,92000.0],["2002-02-20",4.67,4.67,4.31,4.45,136300.0],["2002-02-21",4.41,4.46,4.3,4.35,86900.0],["2002-02-22",4.45,4.58,4.27,4.4,26900.0],["2002-02-25",4.31,4.49,4.15,4.25,144900.0],["2002-02-26",4.21,4.25,4.1,4.17,112600.0],["2002-02-27",4.2,4.34,4.11,4.33,69900.0],["2002-02-28",4.34,4.35,4.17,4.25,34700.0],["2002-03-01",4.25,4.4,4.2,4.34,70300.0],["2002-03-04",4.26,4.55,4.1,4.4,100700.0],["2002-03-05",4.3,4.4,4.1,4.15,81400.0],["2002-03-06",4.17,4.3,4.05,4.05,78500.0],["2002-03-07",4.06,4.37,4.03,4.09,121100.0],["2002-03-08",4.3,4.5,4.17,4.5,105100.0],["2002-03-11",4.59,4.8,4.25,4.78,131800.0],["2002-03-12",4.65,4.85,4.61,4.62,78400.0],["2002-03-13",4.65,4.7,4.6,4.64,25100.0],["2002-03-14",4.56,4.8,4.45,4.75,44200.0],["2002-03-15",4.71,4.8,4.4,4.7,111200.0],["2002-03-18",4.75,4.95,4.55,4.95,94600.0],["2002-03-19",4.85,4.89,4.39,4.5,254100.0],["2002-03-20",4.5,4.84,4.48,4.51,41000.0],["2002-03-21",4.48,4.6,4.2,4.27,184000.0],["2002-03-22",4.27,4.51,4.25,4.4,481800.0],["2002-03-25",4.4,5.0,4.25,4.85,649700.0],["2002-03-26",4.9,5.19,4.65,5.03,378600.0],["2002-03-27",5.04,5.25,4.93,4.95,110700.0],["2002-03-28",5.0,5.4,4.99,5.3,264700.0],["2002-04-01",5.34,5.52,5.0,5.48,713500.0],["2002-04-02",5.35,5.35,5.15,5.2,129000.0],["2002-04-03",5.34,5.35,4.9,5.0,142700.0],["2002-04-04",4.96,5.08,4.86,5.0,270900.0],["2002-04-05",4.95,5.0,4.78,4.78,61800.0],["2002-04-08",4.89,4.9,4.45,4.5,314500.0],["2002-04-09",4.47,4.65,4.42,4.57,112100.0],["2002-04-10",4.48,4.7,4.4,4.54,89900.0],["2002-04-11",4.55,4.55,4.45,4.49,79100.0],["2002-04-12",4.5,4.55,4.27,4.35,150600.0],["2002-04-15",4.31,4.43,4.3,4.4,63200.0],["2002-04-16",4.4,4.45,4.25,4.43,112800.0],["2002-04-17",4.38,4.45,4.25,4.29,123700.0],["2002-04-18",4.35,4.47,4.3,4.42,110200.0],["2002-04-19",4.47,4.55,4.45,4.5,147200.0],["2002-04-22",4.53,4.55,4.42,4.51,267100.0],["2002-04-23",4.58,4.58,4.38,4.43,127800.0],["2002-04-24",4.61,4.62,4.36,4.46,129300.0],["2002-04-25",4.52,4.52,3.96,4.17,1204100.0],["2002-04-26",4.1,4.15,3.33,3.4,194500.0],["2002-04-29",3.51,3.75,3.51,3.7,96800.0],["2002-04-30",3.85,4.01,3.7,3.85,192200.0],["2002-05-01",3.83,3.98,3.72,3.89,145000.0],["2002-05-02",3.98,4.07,3.78,4.0,121800.0],["2002-05-03",4.0,4.05,3.95,3.99,142900.0],["2002-05-06",4.0,4.05,3.94,4.02,67600.0],["2002-05-07",4.04,4.05,3.95,3.96,114900.0],["2002-05-08",3.95,4.05,3.95,4.01,576500.0],["2002-05-09",4.05,4.05,3.97,4.0,96500.0],["2002-05-10",3.98,4.08,3.93,4.05,187000.0],["2002-05-13",4.05,4.05,3.81,3.83,91500.0],["2002-05-14",3.95,4.0,3.83,3.91,106200.0],["2002-05-15",3.82,4.04,3.8,4.0,319700.0],["2002-05-16",3.95,4.04,3.92,4.04,62200.0],["2002-05-17",4.04,4.06,3.97,4.05,92300.0],["2002-05-20",4.02,4.05,3.88,3.98,53400.0],["2002-05-21",3.96,4.05,3.85,4.0,51000.0],["2002-05-22",3.86,4.0,3.75,3.77,16300.0],["2002-05-23",3.77,3.91,3.51,3.91,74000.0],["2002-05-24",3.9,3.9,3.69,3.77,94400.0],["2002-05-28",3.77,4.0,3.62,3.92,62600.0],["2002-05-29",3.99,4.02,3.76,4.0,57200.0],["2002-05-30",4.0,4.03,3.81,4.0,56900.0],["2002-05-31",4.0,4.04,3.85,3.85,45900.0],["2002-06-03",3.86,4.06,3.85,4.0,66900.0],["2002-06-04",3.88,4.05,3.87,4.05,77100.0],["2002-06-05",4.0,4.05,3.9,3.98,91800.0],["2002-06-06",3.99,4.05,3.87,4.0,69400.0],["2002-06-07",3.99,4.05,3.85,4.0,41900.0],["2002-06-10",3.95,4.06,3.8,4.05,122100.0],["2002-06-11",3.94,4.05,3.27,3.32,254000.0],["2002-06-12",3.35,3.85,3.35,3.85,37500.0],["2002-06-13",3.87,4.0,3.85,3.93,148700.0],["2002-06-14",3.88,3.99,3.53,3.58,44300.0],["2002-06-17",3.81,4.02,3.56,4.0,249600.0],["2002-06-18",3.7,4.0,3.64,4.0,63100.0],["2002-06-19",3.81,4.0,3.68,3.8,94500.0],["2002-06-20",3.81,4.0,3.81,3.9,63600.0],["2002-06-21",3.85,3.9,3.68,3.78,55800.0],["2002-06-24",3.71,4.0,3.45,3.97,268000.0],["2002-06-25",3.91,4.0,3.25,3.4,221400.0],["2002-06-26",3.33,3.6,3.09,3.6,324000.0],["2002-06-27",3.54,3.83,3.5,3.77,323900.0],["2002-06-28",3.96,4.15,3.75,3.92,2607500.0],["2002-07-01",3.92,3.92,2.99,3.5,177900.0],["2002-07-02",3.25,3.5,3.25,3.4,108000.0],["2002-07-03",3.26,3.35,3.1,3.1,81200.0],["2002-07-05",3.1,3.11,2.91,3.05,52300.0],["2002-07-08",3.0,3.14,2.79,2.9,83500.0],["2002-07-09",2.91,2.93,2.68,2.82,135500.0],["2002-07-10",2.51,2.52,1.53,1.74,1721000.0],["2002-07-11",1.86,1.95,1.54,1.7,390300.0],["2002-07-12",1.85,2.2,1.75,2.02,851400.0],["2002-07-15",2.24,2.5,2.03,2.16,482500.0],["2002-07-16",2.24,2.39,2.13,2.2,458300.0],["2002-07-17",2.35,2.4,2.17,2.28,70900.0],["2002-07-18",2.44,2.59,2.37,2.45,192400.0],["2002-07-19",2.46,2.49,2.26,2.27,68400.0],["2002-07-22",2.34,2.55,2.05,2.49,94800.0],["2002-07-23",2.45,2.5,2.3,2.33,59100.0],["2002-07-24",2.26,2.5,2.14,2.15,73900.0],["2002-07-25",2.15,2.43,1.9,1.99,121300.0],["2002-07-26",2.19,2.24,2.04,2.04,44400.0],["2002-07-29",2.0,2.43,2.0,2.3,146800.0],["2002-07-30",2.37,2.5,2.27,2.5,186400.0],["2002-07-31",2.51,2.51,2.31,2.35,147500.0],["2002-08-01",2.35,2.53,2.28,2.49,27800.0],["2002-08-02",2.5,2.5,2.18,2.18,61100.0],["2002-08-05",2.22,2.5,2.22,2.35,35900.0],["2002-08-06",2.43,2.48,2.22,2.35,94200.0],["2002-08-07",2.41,2.52,2.35,2.52,28500.0],["2002-08-08",2.4,2.44,2.35,2.44,86900.0],["2002-08-09",2.42,2.45,2.35,2.35,11800.0],["2002-08-12",2.43,2.45,2.35,2.45,20800.0],["2002-08-13",2.42,2.43,2.37,2.37,22300.0],["2002-08-14",2.44,2.45,2.31,2.43,32900.0],["2002-08-15",2.4,2.41,2.31,2.35,357900.0],["2002-08-16",2.39,2.45,2.25,2.44,211200.0],["2002-08-19",2.47,2.49,2.3,2.38,79800.0],["2002-08-20",2.43,2.44,2.3,2.34,30600.0],["2002-08-21",2.35,2.45,2.3,2.38,38000.0],["2002-08-22",2.38,2.45,2.32,2.45,70200.0],["2002-08-23",2.42,2.49,2.4,2.41,29700.0],["2002-08-26",2.47,2.66,2.28,2.55,106600.0],["2002-08-27",2.46,3.14,2.46,2.84,110800.0],["2002-08-28",2.79,3.14,2.79,2.81,129000.0],["2002-08-29",2.92,3.38,2.92,3.34,167200.0],["2002-08-30",3.39,3.74,3.0,3.0,119600.0],["2002-09-03",2.95,3.2,2.95,3.15,86900.0],["2002-09-04",3.08,3.4,3.08,3.32,155700.0],["2002-09-05",3.37,3.4,3.16,3.17,168100.0],["2002-09-06",3.27,3.27,3.18,3.25,76600.0],["2002-09-09",3.23,3.3,3.16,3.27,20700.0],["2002-09-10",3.26,3.31,3.11,3.26,15500.0],["2002-09-11",3.28,3.28,3.0,3.12,120700.0],["2002-09-12",3.1,3.24,2.92,3.01,153000.0],["2002-09-13",3.1,3.26,3.01,3.25,66100.0],["2002-09-16",3.29,3.29,3.1,3.12,24100.0],["2002-09-17",3.22,3.22,3.06,3.13,52700.0],["2002-09-18",3.14,3.26,3.11,3.21,63600.0],["2002-09-19",3.25,3.25,2.87,3.08,102200.0],["2002-09-20",3.16,3.2,2.87,3.18,239200.0],["2002-09-23",2.99,3.19,2.64,2.9,195300.0],["2002-09-24",2.77,2.87,2.59,2.72,282800.0],["2002-09-25",2.64,3.0,2.64,2.9,37300.0],["2002-09-26",2.85,3.02,2.8,2.95,70900.0],["2002-09-27",3.08,3.08,2.52,2.6,57700.0],["2002-09-30",2.62,2.9,2.53,2.75,92200.0],["2002-10-01",2.8,2.95,2.69,2.95,130200.0],["2002-10-02",2.83,3.08,2.83,2.91,45100.0],["2002-10-03",2.85,3.0,2.74,2.87,75200.0],["2002-10-04",2.91,2.95,2.49,2.5,103300.0],["2002-10-07",2.6,2.9,2.41,2.43,69200.0],["2002-10-08",2.6,2.85,2.34,2.4,67100.0],["2002-10-09",2.39,2.6,1.99,2.01,178600.0],["2002-10-10",2.07,2.16,1.85,2.07,135800.0],["2002-10-11",1.96,2.25,1.96,2.25,23000.0],["2002-10-14",2.24,2.29,2.0,2.02,96800.0],["2002-10-15",2.24,2.39,2.01,2.11,72700.0],["2002-10-16",2.1,2.19,2.01,2.01,90900.0],["2002-10-17",2.18,2.18,2.0,2.15,78500.0],["2002-10-18",2.14,2.36,2.1,2.11,140600.0],["2002-10-21",2.15,2.45,2.15,2.45,106400.0],["2002-10-22",2.51,2.51,2.25,2.25,91300.0],["2002-10-23",2.26,2.56,2.15,2.47,105400.0],["2002-10-24",2.19,2.31,1.75,1.99,439000.0],["2002-10-25",1.99,2.14,1.9,1.99,146200.0],["2002-10-28",2.04,2.04,1.85,1.89,74500.0],["2002-10-29",1.97,1.98,1.68,1.71,169300.0],["2002-10-30",1.71,1.95,1.66,1.73,153500.0],["2002-10-31",1.75,1.85,1.7,1.77,172400.0],["2002-11-01",2.02,2.03,1.72,1.82,315600.0],["2002-11-04",1.92,1.92,1.66,1.71,169100.0],["2002-11-05",1.75,1.79,1.66,1.7,136000.0],["2002-11-06",1.73,1.74,1.59,1.72,197700.0],["2002-11-07",1.73,1.73,1.59,1.61,105800.0],["2002-11-08",1.61,1.7,1.53,1.57,72100.0],["2002-11-11",1.52,1.6,1.43,1.45,798500.0],["2002-11-12",1.46,1.54,1.27,1.37,400000.0],["2002-11-13",1.38,1.48,1.26,1.3,617200.0],["2002-11-14",1.33,1.48,1.26,1.39,433500.0],["2002-11-15",1.5,2.37,1.5,1.98,1352500.0],["2002-11-18",2.06,2.22,1.83,2.02,666200.0],["2002-11-19",1.92,2.1,1.84,1.99,65400.0],["2002-11-20",1.95,2.15,1.9,2.09,91300.0],["2002-11-21",2.12,2.46,2.12,2.46,437300.0],["2002-11-22",2.45,3.0,2.4,2.91,464300.0],["2002-11-25",2.97,3.42,2.85,3.16,676800.0],["2002-11-26",3.49,3.5,3.2,3.32,447800.0],["2002-11-27",3.34,3.5,3.16,3.25,389900.0],["2002-11-29",3.3,3.62,3.26,3.59,90800.0],["2002-12-02",3.49,3.51,3.15,3.16,108100.0],["2002-12-03",3.19,3.19,2.76,2.89,128900.0],["2002-12-04",2.65,2.75,2.58,2.65,76000.0],["2002-12-05",2.7,2.74,2.5,2.5,112900.0],["2002-12-06",2.41,2.48,2.38,2.44,137200.0],["2002-12-09",2.42,2.68,2.42,2.45,134800.0],["2002-12-10",2.61,2.65,2.5,2.54,67100.0],["2002-12-11",2.6,2.86,2.51,2.85,171400.0],["2002-12-12",2.75,3.15,2.75,3.0,325900.0],["2002-12-13",3.1,3.35,3.01,3.18,160900.0],["2002-12-16",3.18,3.5,3.05,3.43,149000.0],["2002-12-17",3.36,3.4,3.1,3.28,55200.0],["2002-12-18",3.25,3.37,2.98,3.05,119400.0],["2002-12-19",3.05,3.1,2.85,2.9,135400.0],["2002-12-20",2.97,3.3,2.86,3.05,275000.0],["2002-12-23",3.1,3.24,2.81,2.95,242400.0],["2002-12-24",2.95,2.99,2.9,2.9,50600.0],["2002-12-26",2.9,3.05,2.86,2.95,41600.0],["2002-12-27",2.96,3.15,2.91,2.98,154800.0],["2002-12-30",2.96,3.07,2.76,2.95,297900.0],["2002-12-31",2.93,2.97,2.7,2.76,203800.0],["2003-01-02",2.95,2.98,2.69,2.73,112900.0],["2003-01-03",2.78,2.78,2.54,2.63,215900.0],["2003-01-06",2.67,2.86,2.64,2.85,40500.0],["2003-01-07",2.93,3.07,2.87,3.03,129400.0],["2003-01-08",3.07,3.07,2.95,3.01,84500.0],["2003-01-09",3.0,3.09,2.98,3.07,145000.0],["2003-01-10",3.05,3.3,3.02,3.22,137700.0],["2003-01-13",3.22,3.34,3.19,3.25,240900.0],["2003-01-14",3.3,3.3,3.12,3.3,46500.0],["2003-01-15",3.15,3.27,3.13,3.19,48300.0],["2003-01-16",3.16,3.34,3.16,3.29,145900.0],["2003-01-17",3.19,3.29,3.17,3.25,83900.0],["2003-01-21",3.16,3.3,3.14,3.2,70300.0],["2003-01-22",3.3,3.3,3.2,3.22,33100.0],["2003-01-23",3.2,3.3,3.2,3.23,64400.0],["2003-01-24",3.21,3.33,3.01,3.01,68000.0],["2003-01-27",2.91,3.0,2.85,2.93,116400.0],["2003-01-28",2.91,3.2,2.91,3.19,92800.0],["2003-01-29",3.1,3.15,3.0,3.14,60100.0],["2003-01-30",3.12,3.35,3.02,3.13,211000.0],["2003-01-31",3.1,3.35,3.1,3.3,84500.0],["2003-02-03",3.3,3.34,3.21,3.3,160800.0],["2003-02-04",3.21,3.21,3.15,3.2,57400.0],["2003-02-05",3.2,3.53,3.11,3.43,79800.0],["2003-02-06",3.32,3.74,3.32,3.7,105600.0],["2003-02-07",3.53,3.65,3.5,3.65,164200.0],["2003-02-10",3.5,3.68,3.5,3.65,117200.0],["2003-02-11",3.65,3.65,3.5,3.59,189700.0],["2003-02-12",3.6,3.65,3.52,3.56,191900.0],["2003-02-13",3.55,3.65,3.5,3.6,170000.0],["2003-02-14",3.65,4.1,3.58,3.93,220700.0],["2003-02-18",4.01,4.1,3.96,4.0,415700.0],["2003-02-19",3.99,4.1,3.99,4.05,488100.0],["2003-02-20",4.04,4.75,3.99,4.62,289500.0],["2003-02-21",4.68,4.75,4.3,4.4,368000.0],["2003-02-24",4.29,4.37,4.2,4.2,112800.0],["2003-02-25",4.2,4.75,3.75,4.49,567800.0],["2003-02-26",4.56,4.75,4.26,4.65,100600.0],["2003-02-27",4.41,4.85,4.4,4.78,192400.0],["2003-02-28",4.79,4.99,4.58,4.71,317200.0],["2003-03-03",4.65,4.9,4.57,4.77,63700.0],["2003-03-04",4.81,4.85,4.51,4.65,181100.0],["2003-03-05",4.73,4.73,4.1,4.44,662000.0],["2003-03-06",4.5,4.51,4.32,4.51,65700.0],["2003-03-07",4.51,4.9,4.51,4.69,237900.0],["2003-03-10",4.69,4.75,4.66,4.71,185200.0],["2003-03-11",4.72,4.85,4.7,4.8,66900.0],["2003-03-12",4.72,4.84,4.71,4.84,114900.0],["2003-03-13",4.84,5.12,4.7,5.01,262500.0],["2003-03-14",5.0,5.2,4.9,5.2,245300.0],["2003-03-17",4.98,5.34,4.97,5.32,306800.0],["2003-03-18",5.4,5.5,5.25,5.48,128200.0],["2003-03-19",5.49,5.5,5.25,5.32,156300.0],["2003-03-20",5.26,5.5,4.97,5.39,186300.0],["2003-03-21",5.43,5.52,5.02,5.45,209500.0],["2003-03-24",5.4,5.44,5.1,5.27,87000.0],["2003-03-25",5.13,5.68,5.12,5.57,287300.0],["2003-03-26",5.64,6.24,5.5,6.08,576300.0],["2003-03-27",6.1,6.15,6.0,6.09,313500.0],["2003-03-28",6.0,6.24,5.95,6.13,203700.0],["2003-03-31",6.13,6.13,6.0,6.05,510400.0],["2003-04-01",6.13,6.13,5.9,6.0,464800.0],["2003-04-02",5.95,6.85,5.95,6.66,685100.0],["2003-04-03",6.89,7.0,6.56,6.64,734000.0],["2003-04-04",6.85,6.89,6.35,6.55,192400.0],["2003-04-07",6.79,6.98,6.5,6.62,154300.0],["2003-04-08",6.8,6.8,6.5,6.6,129500.0],["2003-04-09",6.63,6.89,6.61,6.83,100600.0],["2003-04-10",6.77,6.87,6.6,6.71,137400.0],["2003-04-11",6.66,6.9,6.34,6.66,129900.0],["2003-04-14",6.6,6.79,6.47,6.76,337600.0],["2003-04-15",6.79,6.85,6.59,6.85,191800.0],["2003-04-16",6.93,6.93,6.66,6.67,126400.0],["2003-04-17",6.73,6.9,6.65,6.84,142300.0],["2003-04-21",6.7,6.89,6.2,6.21,555300.0],["2003-04-22",6.15,6.4,5.9,6.2,208300.0],["2003-04-23",6.2,6.35,5.93,6.15,771200.0],["2003-04-24",6.49,6.5,5.53,5.75,399600.0],["2003-04-25",6.1,6.59,5.96,6.12,893300.0],["2003-04-28",6.19,6.46,6.01,6.46,471700.0],["2003-04-29",6.37,7.35,6.37,7.1,639100.0],["2003-04-30",7.22,7.66,7.15,7.52,590500.0],["2003-05-01",7.66,7.88,7.19,7.88,507200.0],["2003-05-02",7.95,8.02,7.75,7.85,348700.0],["2003-05-05",7.99,8.47,7.79,8.16,400800.0],["2003-05-06",8.09,8.47,8.05,8.16,635400.0],["2003-05-07",8.15,8.16,7.75,7.79,341600.0],["2003-05-08",7.8,7.99,7.5,7.78,280700.0],["2003-05-09",7.86,8.38,7.84,8.01,199700.0],["2003-05-12",8.0,8.79,7.95,8.7,455600.0],["2003-05-13",8.56,8.75,8.4,8.72,397000.0],["2003-05-14",8.75,8.79,8.55,8.66,297400.0],["2003-05-15",8.8,8.84,8.56,8.84,323000.0],["2003-05-16",8.78,8.84,8.42,8.43,365700.0],["2003-05-19",8.38,8.51,7.97,7.98,243800.0],["2003-05-20",7.99,8.07,7.25,7.89,400600.0],["2003-05-21",6.8,9.19,6.8,8.89,1393300.0],["2003-05-22",8.95,9.34,8.71,9.08,326400.0],["2003-05-23",9.05,9.15,8.8,9.08,195200.0],["2003-05-27",9.15,9.29,8.7,9.28,505700.0],["2003-05-28",9.4,10.09,8.81,9.65,1020500.0],["2003-05-29",9.55,11.4,9.48,10.61,1332300.0],["2003-05-30",10.55,10.65,10.06,10.13,927400.0],["2003-06-02",10.17,10.85,10.0,10.23,760600.0],["2003-06-03",10.16,10.65,10.03,10.3,467000.0],["2003-06-04",10.4,10.73,10.25,10.3,512000.0],["2003-06-05",10.41,10.61,10.01,10.22,516700.0],["2003-06-06",10.1,10.38,9.34,9.49,645400.0],["2003-06-09",9.33,10.08,9.25,9.68,378300.0],["2003-06-10",9.69,10.38,9.4,10.08,327000.0],["2003-06-11",10.0,11.09,9.85,10.89,281600.0],["2003-06-12",10.98,11.25,10.75,11.0,210300.0],["2003-06-13",11.02,11.14,10.75,10.81,114300.0],["2003-06-16",10.75,12.07,10.65,11.75,521200.0],["2003-06-17",11.83,11.91,11.36,11.9,284700.0],["2003-06-18",12.01,12.03,11.35,11.81,348200.0],["2003-06-19",11.75,11.9,11.5,11.66,333200.0],["2003-06-20",11.95,11.98,11.5,11.75,154900.0],["2003-06-23",11.98,11.98,11.25,11.5,316600.0],["2003-06-24",11.5,11.75,11.48,11.48,264200.0],["2003-06-25",11.4,11.51,11.26,11.37,204800.0],["2003-06-26",11.53,11.75,10.68,11.74,422300.0],["2003-06-27",11.5,12.06,11.5,11.87,593400.0],["2003-06-30",11.88,12.69,11.85,12.6,746800.0],["2003-07-01",13.04,13.07,12.19,13.04,348300.0],["2003-07-02",13.11,13.72,12.89,13.6,526600.0],["2003-07-03",13.6,14.01,13.5,13.8,282300.0],["2003-07-07",14.7,14.77,14.0,14.1,576500.0],["2003-07-08",14.1,14.1,13.29,13.37,595000.0],["2003-07-09",13.34,13.95,12.5,13.85,534800.0],["2003-07-10",14.3,14.3,12.9,13.5,292300.0],["2003-07-11",13.29,13.9,13.24,13.38,221000.0],["2003-07-14",13.1,13.7,13.05,13.18,305600.0],["2003-07-15",13.26,13.6,13.05,13.47,231700.0],["2003-07-16",13.55,13.55,12.5,13.0,587400.0],["2003-07-17",12.79,12.99,11.1,11.11,833500.0],["2003-07-18",11.08,11.85,9.94,11.35,912700.0],["2003-07-21",11.54,12.02,10.47,11.22,335000.0],["2003-07-22",11.16,11.83,10.5,11.59,348700.0],["2003-07-23",11.6,12.31,11.5,12.3,285700.0],["2003-07-24",12.5,13.0,12.33,12.63,356800.0],["2003-07-25",12.04,14.0,11.65,13.83,951800.0],["2003-07-28",13.96,14.37,13.8,14.3,674700.0],["2003-07-29",14.29,14.33,13.0,13.26,454900.0],["2003-07-30",13.15,13.85,12.9,13.55,752700.0],["2003-07-31",13.5,13.5,12.56,13.0,881400.0],["2003-08-01",12.84,13.0,12.29,12.46,240300.0],["2003-08-04",12.29,12.33,11.77,11.84,390800.0],["2003-08-05",11.99,12.2,11.82,11.95,228800.0],["2003-08-06",12.2,12.4,10.94,11.17,526500.0],["2003-08-07",11.06,11.25,10.95,11.05,130100.0],["2003-08-08",11.05,11.3,11.0,11.13,307500.0],["2003-08-11",11.42,12.2,11.14,11.27,194400.0],["2003-08-12",11.49,11.65,11.26,11.4,136100.0],["2003-08-13",11.4,12.55,11.4,11.84,319400.0],["2003-08-14",11.75,12.06,11.1,11.39,380100.0],["2003-08-15",11.2,11.59,11.06,11.18,266100.0],["2003-08-18",11.58,11.77,11.25,11.56,308600.0],["2003-08-19",11.66,11.75,11.38,11.45,206400.0],["2003-08-20",11.23,11.6,11.22,11.53,139500.0],["2003-08-21",11.55,11.6,11.13,11.3,189400.0],["2003-08-22",11.2,11.6,11.1,11.23,180200.0],["2003-08-25",11.14,11.15,10.6,10.8,338400.0],["2003-08-26",10.62,10.72,10.15,10.45,780800.0],["2003-08-27",10.23,10.82,10.23,10.76,460200.0],["2003-08-28",10.45,10.79,10.45,10.62,335800.0],["2003-08-29",10.84,11.13,10.78,11.07,467200.0],["2003-09-02",11.0,11.5,10.85,11.3,338000.0],["2003-09-03",11.58,12.7,11.54,12.53,841400.0],["2003-09-04",12.65,13.5,12.35,13.4,674200.0],["2003-09-05",13.24,13.69,12.68,13.49,439300.0],["2003-09-08",13.63,13.8,13.58,13.75,272000.0],["2003-09-09",13.79,13.8,13.14,13.34,360500.0],["2003-09-10",13.0,13.39,12.76,13.25,367200.0],["2003-09-11",13.56,13.94,13.49,13.73,428200.0],["2003-09-12",13.71,13.81,13.45,13.69,131200.0],["2003-09-15",13.79,13.85,13.45,13.54,111700.0],["2003-09-16",13.59,14.25,13.44,14.09,442000.0],["2003-09-17",14.08,14.19,13.81,13.95,271200.0],["2003-09-18",13.95,14.06,13.81,13.94,272600.0],["2003-09-19",13.76,14.0,13.66,13.94,257100.0],["2003-09-22",13.74,14.05,13.49,13.82,226400.0],["2003-09-23",13.85,13.98,13.55,13.75,133500.0],["2003-09-24",13.77,13.77,12.85,13.09,366400.0],["2003-09-25",13.05,13.48,12.85,12.95,304600.0],["2003-09-26",12.95,12.95,12.44,12.93,390700.0],["2003-09-29",12.84,13.1,12.45,12.7,285100.0],["2003-09-30",12.66,12.88,12.48,12.51,208900.0],["2003-10-01",12.5,13.06,12.49,12.85,210400.0],["2003-10-02",12.78,13.44,12.78,13.4,231300.0],["2003-10-03",13.44,13.76,13.29,13.63,317200.0],["2003-10-06",13.46,13.9,13.44,13.85,153700.0],["2003-10-07",13.47,13.87,13.21,13.65,258500.0],["2003-10-08",13.69,13.86,13.32,13.49,381700.0],["2003-10-09",13.61,15.46,13.37,15.38,2508000.0],["2003-10-10",15.85,16.08,15.23,15.6,837300.0],["2003-10-13",16.0,16.06,14.8,15.48,654800.0],["2003-10-14",15.62,16.27,15.4,16.12,600600.0],["2003-10-15",16.19,16.2,15.27,15.46,418100.0],["2003-10-16",15.17,15.84,15.05,15.75,199200.0],["2003-10-17",15.85,15.99,15.21,15.21,246400.0],["2003-10-20",15.2,15.52,13.5,14.3,1274800.0],["2003-10-21",14.35,14.9,14.2,14.69,303300.0],["2003-10-22",14.5,14.8,14.0,14.0,226300.0],["2003-10-23",13.62,15.3,13.5,14.09,641700.0],["2003-10-24",14.09,14.79,13.52,14.62,415400.0],["2003-10-27",14.57,15.52,14.5,15.4,485300.0],["2003-10-28",15.4,16.14,15.2,16.13,373300.0],["2003-10-29",15.68,15.72,15.1,15.65,699000.0],["2003-10-30",15.36,15.45,15.0,15.3,828400.0],["2003-10-31",15.4,15.46,15.21,15.41,324400.0],["2003-11-03",15.22,16.97,15.2,16.93,1788500.0],["2003-11-04",16.8,17.33,16.3,17.02,1301600.0],["2003-11-05",17.0,17.15,16.5,16.94,740200.0],["2003-11-06",16.96,17.87,16.85,17.73,716600.0],["2003-11-07",17.91,17.96,17.51,17.87,654100.0],["2003-11-10",17.8,17.8,17.1,17.55,416300.0],["2003-11-11",17.51,17.6,16.67,16.95,638800.0],["2003-11-12",17.01,17.86,16.89,17.79,449000.0],["2003-11-13",16.79,17.0,16.55,16.87,1344100.0],["2003-11-14",17.0,17.3,16.7,16.88,556300.0],["2003-11-17",16.78,16.9,15.1,15.89,804200.0],["2003-11-18",15.96,16.1,15.65,15.66,368600.0],["2003-11-19",15.68,16.29,15.68,16.16,284100.0],["2003-11-20",16.1,16.75,15.89,16.06,324700.0],["2003-11-21",16.17,16.4,16.0,16.14,188200.0],["2003-11-24",16.25,17.34,16.21,17.25,504600.0],["2003-11-25",17.33,17.69,17.19,17.23,397600.0],["2003-11-26",17.36,17.69,16.71,17.32,238500.0],["2003-11-28",17.42,18.01,17.0,17.94,262300.0],["2003-12-01",18.04,18.85,17.92,18.61,590400.0],["2003-12-02",18.85,18.97,18.45,18.56,747400.0],["2003-12-03",18.8,18.8,17.54,17.61,515700.0],["2003-12-04",17.65,17.9,16.56,17.23,558500.0],["2003-12-05",16.77,17.25,16.66,16.68,310600.0],["2003-12-08",16.55,16.95,16.23,16.63,542100.0],["2003-12-09",16.7,16.94,16.36,16.4,396600.0],["2003-12-10",16.34,16.73,15.52,15.88,376200.0],["2003-12-11",15.88,16.85,15.77,16.85,387900.0],["2003-12-12",16.93,17.0,16.3,16.87,170700.0],["2003-12-15",17.28,17.51,16.59,16.74,353300.0],["2003-12-16",16.73,17.03,16.2,16.77,270500.0],["2003-12-17",16.56,16.7,16.0,16.34,441700.0],["2003-12-18",16.31,17.2,16.31,17.18,273400.0],["2003-12-19",17.45,17.47,16.85,17.09,546200.0],["2003-12-22",17.0,17.1,16.56,16.91,319400.0],["2003-12-23",16.86,17.18,16.65,16.8,260500.0],["2003-12-24",16.79,16.8,16.6,16.61,82600.0],["2003-12-26",16.5,16.77,16.5,16.7,44400.0],["2003-12-29",16.76,17.1,16.59,16.8,317900.0],["2003-12-30",16.79,17.29,16.7,16.94,380600.0],["2003-12-31",16.9,17.07,16.46,16.51,368500.0],["2004-01-02",16.74,17.05,16.47,16.69,290700.0],["2004-01-05",17.19,18.05,16.82,17.59,894200.0],["2004-01-06",17.74,18.18,17.4,18.18,430700.0],["2004-01-07",17.88,18.79,17.83,18.7,545100.0],["2004-01-08",18.77,18.8,18.01,18.68,471500.0],["2004-01-09",18.65,18.85,18.2,18.5,521900.0],["2004-01-12",18.42,19.79,18.26,19.79,809600.0],["2004-01-13",19.75,19.82,18.43,19.17,519300.0],["2004-01-14",19.49,19.85,18.76,19.68,440400.0],["2004-01-15",19.79,19.82,18.9,19.2,633900.0],["2004-01-16",19.4,20.94,19.17,20.06,1099400.0],["2004-01-20",20.2,20.5,19.95,20.48,394600.0],["2004-01-21",20.39,21.0,20.08,20.39,425900.0],["2004-01-22",20.55,20.76,19.6,20.0,568000.0],["2004-01-23",20.43,20.9,20.24,20.78,508500.0],["2004-01-26",20.7,21.9,20.52,21.79,597000.0],["2004-01-27",21.8,21.85,21.02,21.45,633300.0],["2004-01-28",21.27,21.48,19.62,19.74,508300.0],["2004-01-29",20.35,20.5,16.55,19.0,2584800.0],["2004-01-30",19.17,21.48,18.2,20.75,1349300.0],["2004-02-02",21.0,21.1,19.9,20.68,684500.0],["2004-02-03",20.56,21.13,20.25,20.81,306300.0],["2004-02-04",20.15,20.25,19.8,20.0,1018200.0],["2004-02-05",19.95,20.45,19.95,20.25,463700.0],["2004-02-06",20.47,20.8,20.02,20.68,371200.0],["2004-02-09",20.52,20.83,20.15,20.79,440000.0],["2004-02-10",20.54,20.99,20.44,20.7,497600.0],["2004-02-11",20.75,21.5,20.59,21.42,861000.0],["2004-02-12",21.31,21.8,21.15,21.39,367000.0],["2004-02-13",21.56,21.59,20.28,20.29,519100.0],["2004-02-17",20.55,21.25,20.45,20.83,366700.0],["2004-02-18",20.9,21.08,20.25,20.35,326900.0],["2004-02-19",20.38,20.75,19.68,19.68,455600.0],["2004-02-20",19.66,20.25,19.52,20.02,464100.0],["2004-02-23",19.99,20.22,19.51,19.97,518800.0],["2004-02-24",19.71,20.48,19.12,19.52,478200.0],["2004-02-25",19.69,20.06,19.38,20.06,274200.0],["2004-02-26",20.19,20.24,19.5,19.7,412400.0],["2004-02-27",19.58,19.75,19.52,19.67,353500.0],["2004-03-01",19.62,19.84,19.55,19.61,364500.0],["2004-03-02",19.52,19.85,19.5,19.57,543800.0],["2004-03-03",19.3,19.83,19.26,19.48,228200.0],["2004-03-04",19.3,20.0,18.81,19.93,411100.0],["2004-03-05",19.9,20.23,19.36,19.66,266500.0],["2004-03-08",19.6,20.19,19.1,19.11,253100.0],["2004-03-09",19.1,19.46,18.87,19.14,290500.0],["2004-03-10",18.96,19.59,18.61,18.75,322100.0],["2004-03-11",18.75,19.04,18.11,18.2,369700.0],["2004-03-12",18.0,19.05,17.99,18.73,337000.0],["2004-03-15",18.7,18.79,17.77,17.93,334900.0],["2004-03-16",17.91,18.22,17.45,18.09,614200.0],["2004-03-17",18.25,18.75,18.22,18.39,201700.0],["2004-03-18",18.14,18.81,18.14,18.35,222600.0],["2004-03-19",18.86,18.88,18.35,18.51,241500.0],["2004-03-22",18.53,18.6,17.76,17.97,317300.0],["2004-03-23",18.38,18.38,17.57,18.0,313000.0],["2004-03-24",17.75,18.24,17.75,18.01,260100.0],["2004-03-25",18.2,19.0,18.01,18.85,354300.0],["2004-03-26",18.84,19.15,18.72,18.97,186500.0],["2004-03-29",19.14,19.65,19.14,19.45,218500.0],["2004-03-30",19.38,19.7,19.27,19.4,237400.0],["2004-03-31",19.49,19.57,18.96,19.01,263000.0],["2004-04-01",19.22,20.0,19.18,19.93,305600.0],["2004-04-02",20.0,20.5,19.95,20.26,306100.0],["2004-04-05",20.31,21.19,20.06,21.05,418100.0],["2004-04-06",20.98,21.12,20.66,20.8,261900.0],["2004-04-07",20.81,21.05,20.5,20.58,737500.0],["2004-04-08",20.74,20.96,20.19,20.42,518000.0],["2004-04-12",20.35,22.75,20.17,22.43,921800.0],["2004-04-13",22.45,22.6,21.42,21.5,507700.0],["2004-04-14",21.41,22.15,20.75,22.03,386300.0],["2004-04-15",22.07,22.29,21.54,21.7,425900.0],["2004-04-16",21.76,22.4,21.3,22.06,246400.0],["2004-04-19",22.1,22.81,21.9,22.8,217900.0],["2004-04-20",22.75,22.75,20.68,20.77,821100.0],["2004-04-21",20.6,21.73,20.0,21.24,464700.0],["2004-04-22",21.0,21.0,18.37,19.2,2041200.0],["2004-04-23",19.32,19.32,18.8,19.0,535800.0],["2004-04-26",19.25,19.29,18.75,18.98,606300.0],["2004-04-27",18.9,19.15,18.7,18.95,476400.0],["2004-04-28",18.86,19.0,18.16,18.2,453600.0],["2004-04-29",18.16,18.6,17.84,18.03,368500.0],["2004-04-30",18.38,18.38,17.32,17.36,356800.0],["2004-05-03",17.67,18.6,17.28,18.46,671700.0],["2004-05-04",18.6,18.86,17.88,18.74,352000.0],["2004-05-05",18.75,18.95,18.43,18.86,250200.0],["2004-05-06",18.84,18.84,17.98,18.3,342800.0],["2004-05-07",18.21,18.87,17.97,18.0,234700.0],["2004-05-10",18.0,18.34,17.25,18.04,511600.0],["2004-05-11",18.3,18.69,18.02,18.68,242400.0],["2004-05-12",18.73,18.98,18.05,18.8,391300.0],["2004-05-13",18.48,19.34,18.46,19.11,513600.0],["2004-05-14",19.15,19.49,18.95,19.32,324700.0],["2004-05-17",19.19,19.5,18.56,19.42,347400.0],["2004-05-18",19.49,19.64,19.2,19.61,289500.0],["2004-05-19",19.7,20.19,19.2,19.4,395500.0],["2004-05-20",19.52,19.75,19.0,19.46,208900.0],["2004-05-21",19.4,19.4,19.12,19.27,251100.0],["2004-05-24",19.55,20.0,19.29,19.64,442900.0],["2004-05-25",19.55,20.0,19.49,19.97,393800.0],["2004-05-26",19.2,19.45,18.8,18.91,977900.0],["2004-05-27",18.99,19.21,18.48,19.09,529200.0],["2004-05-28",19.18,19.3,18.7,19.06,569700.0],["2004-06-01",19.0,19.3,18.66,18.81,494000.0],["2004-06-02",18.92,19.27,18.82,19.08,819200.0],["2004-06-03",19.0,19.27,18.78,18.91,450900.0],["2004-06-04",18.99,19.1,18.33,18.59,411300.0],["2004-06-07",18.8,18.8,18.3,18.68,675800.0],["2004-06-08",18.7,18.7,18.26,18.4,387500.0],["2004-06-09",18.46,18.47,17.78,17.84,564900.0],["2004-06-10",17.74,18.56,17.73,17.83,446900.0],["2004-06-14",17.85,17.97,17.4,17.4,760200.0],["2004-06-15",17.39,18.51,17.3,18.3,604000.0],["2004-06-16",18.49,18.6,18.09,18.52,556700.0],["2004-06-17",18.37,18.54,18.1,18.21,578000.0],["2004-06-18",18.1,18.63,17.91,18.37,461700.0],["2004-06-21",18.27,18.65,18.15,18.39,381700.0],["2004-06-22",18.3,18.55,18.18,18.53,407400.0],["2004-06-23",18.62,18.84,18.55,18.79,691700.0],["2004-06-24",18.8,18.8,18.22,18.36,417500.0],["2004-06-25",18.2,18.65,18.2,18.45,670600.0],["2004-06-28",18.5,18.5,18.2,18.28,414300.0],["2004-06-29",18.25,18.48,18.17,18.35,534000.0],["2004-06-30",18.4,19.15,18.3,19.0,604700.0],["2004-07-01",18.91,19.15,18.3,18.72,306300.0],["2004-07-02",18.5,18.7,18.35,18.37,273800.0],["2004-07-06",18.3,18.5,17.57,17.69,760900.0],["2004-07-07",17.79,18.06,17.56,17.9,578700.0],["2004-07-08",17.89,18.06,16.86,16.95,1164500.0],["2004-07-09",17.07,17.07,16.06,16.24,892400.0],["2004-07-12",16.2,16.5,15.8,16.05,1082400.0],["2004-07-13",16.12,16.33,15.95,15.97,633500.0],["2004-07-14",15.75,16.18,15.58,15.92,552600.0],["2004-07-15",15.65,16.3,15.64,16.08,604400.0],["2004-07-16",16.08,16.18,15.42,15.5,317900.0],["2004-07-19",15.41,15.75,15.41,15.6,967500.0],["2004-07-20",15.82,16.22,15.6,16.13,1159500.0],["2004-07-21",15.94,16.39,15.23,15.26,887000.0],["2004-07-22",15.95,17.75,15.95,17.7,2401500.0],["2004-07-23",17.75,18.05,17.56,17.91,700100.0],["2004-07-26",17.17,17.6,16.57,16.9,1808400.0],["2004-07-27",16.9,17.0,16.4,16.68,999500.0],["2004-07-28",16.51,17.2,16.51,17.02,917400.0],["2004-07-29",17.28,17.3,16.44,16.8,414500.0],["2004-07-30",16.65,17.29,16.65,17.18,381500.0],["2004-08-02",17.34,17.35,16.73,16.96,616100.0],["2004-08-03",16.82,16.94,16.04,16.26,700100.0],["2004-08-04",16.1,16.34,15.68,16.01,651600.0],["2004-08-05",16.0,16.22,15.5,15.58,393300.0],["2004-08-06",15.5,15.5,14.74,14.84,710700.0],["2004-08-09",14.84,15.0,14.55,14.85,427800.0],["2004-08-10",14.74,15.53,14.74,15.5,638900.0],["2004-08-11",15.29,15.4,14.92,15.1,810800.0],["2004-08-12",15.06,15.19,14.47,14.48,569500.0],["2004-08-13",14.39,14.62,13.6,13.9,1211200.0],["2004-08-16",13.8,14.25,13.71,14.19,369800.0],["2004-08-17",14.29,15.18,14.06,14.52,680600.0],["2004-08-18",14.3,15.1,14.3,15.02,548200.0],["2004-08-19",14.82,15.22,14.82,15.02,547300.0],["2004-08-20",14.97,15.06,14.9,14.9,411400.0],["2004-08-23",15.0,15.03,14.6,14.83,411200.0],["2004-08-24",14.93,15.05,14.76,14.88,391500.0],["2004-08-25",14.79,15.5,14.64,15.3,581000.0],["2004-08-26",15.41,15.42,14.99,15.3,427100.0],["2004-08-27",15.15,15.49,15.13,15.42,296200.0],["2004-08-30",15.35,15.5,15.09,15.39,526300.0],["2004-08-31",15.24,15.41,14.88,15.32,518100.0],["2004-09-01",15.2,15.77,14.75,15.36,476100.0],["2004-09-02",15.15,15.48,15.15,15.36,381700.0],["2004-09-03",15.45,15.45,15.02,15.25,324500.0],["2004-09-07",15.25,15.4,15.18,15.34,421200.0],["2004-09-08",15.32,15.51,15.3,15.31,229500.0],["2004-09-09",15.35,15.74,15.31,15.51,292500.0],["2004-09-10",15.45,16.75,15.45,16.28,738000.0],["2004-09-13",16.29,16.56,16.18,16.29,322100.0],["2004-09-14",16.36,16.5,16.05,16.16,525600.0],["2004-09-15",16.28,16.29,15.61,15.74,487700.0],["2004-09-16",15.79,15.84,15.6,15.75,338300.0],["2004-09-17",16.4,16.42,15.23,15.69,420100.0],["2004-09-20",15.55,15.8,15.31,15.39,192300.0],["2004-09-21",15.22,15.74,15.22,15.61,236100.0],["2004-09-22",15.47,15.6,14.95,15.11,547700.0],["2004-09-23",15.14,15.24,15.0,15.04,343700.0],["2004-09-24",14.93,15.02,14.84,14.85,470200.0],["2004-09-27",14.79,14.93,14.58,14.7,582400.0],["2004-09-28",14.73,15.24,14.54,15.14,528100.0],["2004-09-29",15.25,15.38,15.0,15.37,402700.0],["2004-09-30",15.24,15.37,15.12,15.28,567900.0],["2004-10-01",15.43,15.79,15.23,15.72,412800.0],["2004-10-04",15.76,16.25,15.64,16.2,820800.0],["2004-10-05",16.22,16.34,16.1,16.34,549300.0],["2004-10-06",16.09,16.25,16.0,16.19,633100.0],["2004-10-07",16.07,16.19,15.7,15.75,302300.0],["2004-10-08",15.77,15.86,15.5,15.55,273400.0],["2004-10-11",15.65,15.72,15.4,15.65,483200.0],["2004-10-12",15.63,15.68,15.5,15.58,358600.0],["2004-10-13",15.58,15.62,15.03,15.17,414600.0],["2004-10-14",15.06,15.21,14.89,14.94,315000.0],["2004-10-15",14.95,15.2,14.88,15.0,210600.0],["2004-10-18",14.96,15.1,14.38,14.48,765300.0],["2004-10-19",14.77,14.87,13.63,14.12,1369900.0],["2004-10-20",14.3,14.82,13.96,14.82,817800.0],["2004-10-21",14.15,14.28,9.71,9.9,13008100.0],["2004-10-22",10.15,10.2,9.55,9.76,2963400.0],["2004-10-25",9.75,9.93,9.15,9.25,1691000.0],["2004-10-26",9.26,9.28,8.85,8.97,1257400.0],["2004-10-27",9.0,9.73,8.9,9.64,1666200.0],["2004-10-28",9.62,10.06,9.61,9.95,1987700.0],["2004-10-29",10.15,10.65,10.0,10.38,2836900.0],["2004-11-01",10.53,10.6,10.1,10.49,1404300.0],["2004-11-02",10.56,10.87,10.35,10.69,1299300.0],["2004-11-03",11.02,11.15,10.76,11.02,1129800.0],["2004-11-04",10.78,11.0,10.7,10.98,824600.0],["2004-11-05",10.9,11.03,10.81,10.99,657000.0],["2004-11-08",11.0,11.0,10.7,10.75,857500.0],["2004-11-09",11.04,11.28,10.85,11.27,1753400.0],["2004-11-10",11.48,11.49,11.09,11.12,802700.0],["2004-11-11",11.09,11.09,10.76,10.95,750600.0],["2004-11-12",10.76,11.05,10.71,10.72,702800.0],["2004-11-15",10.74,10.87,10.7,10.77,498800.0],["2004-11-16",10.52,10.85,10.42,10.54,857100.0],["2004-11-17",10.59,10.7,10.39,10.56,830900.0],["2004-11-18",10.95,11.12,10.8,10.85,1224900.0],["2004-11-19",10.8,10.94,10.66,10.66,485800.0],["2004-11-22",10.57,10.87,10.35,10.53,599800.0],["2004-11-23",10.51,10.59,10.2,10.37,423400.0],["2004-11-24",10.44,10.44,10.2,10.24,600100.0],["2004-11-26",10.34,10.36,10.24,10.3,93200.0],["2004-11-29",10.28,10.61,10.28,10.58,607400.0],["2004-11-30",10.66,10.66,10.43,10.57,534600.0],["2004-12-01",11.06,11.76,10.86,11.74,1900300.0],["2004-12-02",11.74,11.9,11.5,11.72,671000.0],["2004-12-03",11.95,12.0,11.45,11.46,599100.0],["2004-12-06",11.45,11.74,11.42,11.5,386200.0],["2004-12-07",11.56,11.6,11.02,11.04,572400.0],["2004-12-08",11.35,11.38,11.01,11.1,482500.0],["2004-12-09",10.75,10.8,10.3,10.48,1222400.0],["2004-12-10",10.58,10.71,10.4,10.6,1255000.0],["2004-12-13",11.0,11.0,10.5,10.72,732300.0],["2004-12-14",10.9,10.93,10.59,10.8,791700.0],["2004-12-15",10.88,10.88,10.42,10.47,790900.0],["2004-12-16",10.5,10.68,10.37,10.39,977700.0],["2004-12-17",10.48,10.55,10.29,10.32,326400.0],["2004-12-20",10.3,10.58,10.27,10.33,652500.0],["2004-12-21",10.25,10.72,10.25,10.47,694300.0],["2004-12-22",10.56,10.85,10.47,10.66,1089900.0],["2004-12-23",10.66,10.91,10.63,10.81,528400.0],["2004-12-27",10.95,10.95,10.57,10.83,378200.0],["2004-12-28",10.92,11.16,10.76,11.07,530100.0],["2004-12-29",11.0,11.12,10.82,10.86,292500.0],["2004-12-30",11.0,11.0,10.83,10.85,420700.0],["2004-12-31",10.84,11.0,10.72,10.75,459500.0],["2005-01-03",10.87,10.87,10.36,10.56,898400.0],["2005-01-04",10.44,10.74,10.35,10.41,677600.0],["2005-01-05",10.35,10.57,10.3,10.4,629900.0],["2005-01-06",10.4,10.46,10.22,10.24,582000.0],["2005-01-07",10.17,10.33,10.17,10.28,676100.0],["2005-01-10",10.2,10.38,10.2,10.29,760600.0],["2005-01-11",10.45,10.45,9.98,10.08,801200.0],["2005-01-12",10.07,10.19,10.05,10.11,542100.0],["2005-01-13",10.25,10.25,10.07,10.1,599100.0],["2005-01-14",10.1,10.35,10.1,10.28,1272200.0],["2005-01-18",10.16,10.65,10.15,10.62,930100.0],["2005-01-19",10.74,10.8,10.51,10.72,903000.0],["2005-01-20",10.7,10.7,10.35,10.51,745900.0],["2005-01-21",10.51,10.61,10.15,10.24,545400.0],["2005-01-24",10.26,10.29,9.27,9.49,1259400.0],["2005-01-25",9.5,9.72,9.25,9.44,1266500.0],["2005-01-26",9.53,9.74,7.78,8.5,7266200.0],["2005-01-27",8.49,8.93,8.4,8.85,2787200.0],["2005-01-28",9.0,9.0,8.58,8.76,1204000.0],["2005-01-31",8.88,8.88,8.48,8.66,1054300.0],["2005-02-01",8.66,8.7,8.23,8.66,1332500.0],["2005-02-02",8.55,8.89,8.55,8.7,662100.0],["2005-02-03",8.6,8.6,7.76,7.95,2141300.0],["2005-02-04",7.75,8.0,7.58,7.99,1559900.0],["2005-02-07",8.34,8.44,7.59,7.97,1807400.0],["2005-02-08",8.06,8.07,7.7,7.73,661300.0],["2005-02-09",7.84,7.84,7.48,7.58,779100.0],["2005-02-10",7.51,7.73,7.42,7.7,711500.0],["2005-02-11",7.71,7.83,7.62,7.74,690200.0],["2005-02-14",7.63,8.3,7.63,8.0,1161900.0],["2005-02-15",8.08,8.32,8.0,8.3,1432600.0],["2005-02-16",8.32,8.34,8.12,8.31,717000.0],["2005-02-17",8.28,8.28,7.87,7.91,1116000.0],["2005-02-18",7.85,7.95,7.49,7.6,1066400.0],["2005-02-22",7.56,7.65,7.35,7.35,774600.0],["2005-02-23",7.34,7.57,7.34,7.45,459900.0],["2005-02-24",7.54,7.61,7.38,7.59,532200.0],["2005-02-25",7.6,7.65,7.5,7.6,721000.0],["2005-02-28",7.81,7.85,7.46,7.57,1460000.0],["2005-03-01",7.57,7.63,7.37,7.4,743800.0],["2005-03-02",7.62,7.68,7.4,7.43,1756700.0],["2005-03-03",7.8,7.92,7.43,7.55,2293600.0],["2005-03-04",7.65,7.69,7.5,7.53,810100.0],["2005-03-07",7.7,7.95,7.55,7.88,1594600.0],["2005-03-08",7.88,8.01,7.69,7.69,864500.0],["2005-03-09",7.7,7.79,7.56,7.6,689400.0],["2005-03-10",7.63,7.7,7.4,7.5,470500.0],["2005-03-11",7.54,7.54,7.23,7.32,927000.0],["2005-03-14",7.29,7.49,7.05,7.15,773300.0],["2005-03-15",7.25,7.27,6.81,6.92,585700.0],["2005-03-16",6.86,6.87,6.47,6.68,1263500.0],["2005-03-17",6.73,6.84,6.67,6.7,457100.0],["2005-03-18",6.66,6.76,6.52,6.58,653200.0],["2005-03-21",6.6,6.65,6.5,6.62,504100.0],["2005-03-22",6.66,6.7,6.37,6.42,416500.0],["2005-03-23",6.38,6.4,5.84,5.96,1294000.0],["2005-03-24",6.02,6.4,5.99,6.31,1211500.0],["2005-03-28",6.32,6.4,6.3,6.38,609700.0],["2005-03-29",6.35,6.46,6.16,6.17,508000.0],["2005-03-30",6.25,6.41,6.16,6.36,654100.0],["2005-03-31",6.41,6.41,6.15,6.24,591600.0],["2005-04-01",6.26,6.26,5.75,5.89,1617400.0],["2005-04-04",5.84,6.18,5.75,6.05,1419900.0],["2005-04-05",6.0,6.07,5.86,6.01,652000.0],["2005-04-06",6.05,6.08,5.96,6.0,345700.0],["2005-04-07",6.07,6.32,6.0,6.2,969400.0],["2005-04-08",6.22,6.24,6.1,6.11,796900.0],["2005-04-11",6.2,6.26,5.77,5.96,1382400.0],["2005-04-12",5.99,5.99,5.75,5.9,789000.0],["2005-04-13",6.0,6.18,5.96,6.1,2419300.0],["2005-04-14",6.18,6.41,6.03,6.4,2545900.0],["2005-04-15",6.44,7.12,6.35,6.85,3104500.0],["2005-04-18",6.9,7.0,6.7,6.88,1512700.0],["2005-04-19",6.88,7.06,6.61,6.95,1635300.0],["2005-04-20",7.4,8.84,7.36,8.36,10518700.0],["2005-04-21",8.44,8.48,7.89,8.34,2453400.0],["2005-04-22",8.26,8.45,7.96,8.16,1181800.0],["2005-04-25",8.16,8.35,8.13,8.22,700200.0],["2005-04-26",8.09,8.47,8.06,8.19,1085300.0],["2005-04-27",8.11,8.77,8.04,8.53,1572100.0],["2005-04-28",8.44,8.74,8.39,8.43,884900.0],["2005-04-29",8.41,8.67,8.25,8.42,593100.0],["2005-05-02",8.42,8.56,8.26,8.39,828600.0],["2005-05-03",8.5,8.56,8.27,8.35,775300.0],["2005-05-04",8.26,8.36,8.2,8.31,1005600.0],["2005-05-05",8.26,8.39,8.09,8.35,705900.0],["2005-05-06",8.33,8.58,8.33,8.43,730000.0],["2005-05-09",8.45,8.9,8.44,8.8,1478300.0],["2005-05-10",8.82,8.82,8.5,8.55,681400.0],["2005-05-11",8.55,8.58,8.19,8.52,938100.0],["2005-05-12",8.55,8.75,8.43,8.53,623200.0],["2005-05-13",8.55,8.73,8.28,8.35,595100.0],["2005-05-16",8.47,8.53,8.03,8.2,1387300.0],["2005-05-17",8.12,8.35,8.12,8.3,418800.0],["2005-05-18",8.35,8.4,8.06,8.19,616900.0],["2005-05-19",8.19,8.2,7.6,8.08,1389300.0],["2005-05-20",8.08,8.29,7.67,7.94,866700.0],["2005-05-23",7.4,7.5,6.96,7.34,1786100.0],["2005-05-24",7.24,7.49,7.2,7.29,1165500.0],["2005-05-25",7.26,7.29,7.15,7.19,622600.0],["2005-05-26",7.21,7.42,7.11,7.24,690500.0],["2005-05-27",7.33,7.38,7.12,7.18,440800.0],["2005-05-31",7.14,7.4,7.14,7.27,348100.0],["2005-06-01",7.3,7.4,7.21,7.25,475700.0],["2005-06-02",7.17,7.74,7.17,7.65,685900.0],["2005-06-03",7.62,7.75,7.55,7.57,312300.0],["2005-06-06",7.53,7.58,7.39,7.49,504400.0],["2005-06-07",7.38,7.57,7.1,7.28,417800.0],["2005-06-08",7.33,7.33,7.1,7.11,406500.0],["2005-06-09",7.15,7.57,7.1,7.54,507300.0],["2005-06-10",7.52,7.57,7.41,7.46,500300.0],["2005-06-13",7.46,7.76,7.41,7.66,486100.0],["2005-06-14",7.68,7.68,7.33,7.46,586500.0],["2005-06-15",7.44,7.54,7.24,7.29,451300.0],["2005-06-16",7.27,7.57,7.27,7.5,478300.0],["2005-06-17",7.45,7.59,7.34,7.56,733000.0],["2005-06-20",7.55,7.6,7.42,7.45,475600.0],["2005-06-21",7.41,7.49,7.19,7.37,308200.0],["2005-06-22",7.37,7.47,7.15,7.25,312700.0],["2005-06-23",7.2,7.31,6.93,6.93,692400.0],["2005-06-24",6.92,7.07,6.92,7.07,619700.0],["2005-06-27",7.0,7.07,6.95,6.96,364600.0],["2005-06-28",7.04,7.42,6.95,7.4,624600.0],["2005-06-29",7.42,7.47,7.28,7.32,294000.0],["2005-06-30",7.4,7.5,7.34,7.37,388800.0],["2005-07-01",7.35,7.54,7.35,7.44,267800.0],["2005-07-05",7.41,7.79,7.41,7.79,406100.0],["2005-07-06",7.79,7.94,7.68,7.72,419700.0],["2005-07-07",7.56,7.85,7.56,7.78,283800.0],["2005-07-08",7.75,8.25,7.75,8.14,608100.0],["2005-07-11",8.11,8.35,8.11,8.34,636900.0],["2005-07-12",8.35,8.41,8.02,8.2,861700.0],["2005-07-13",8.18,8.25,8.07,8.07,498600.0],["2005-07-14",8.1,8.32,7.92,7.95,709000.0],["2005-07-15",7.9,8.0,7.61,7.7,708700.0],["2005-07-18",7.66,7.71,7.31,7.4,671500.0],["2005-07-19",7.25,7.38,6.92,7.05,1572600.0],["2005-07-20",7.01,7.01,5.63,6.17,4232200.0],["2005-07-21",6.29,6.3,5.83,5.88,1627200.0],["2005-07-22",5.85,6.06,5.8,6.06,1199300.0],["2005-07-25",6.13,6.25,6.06,6.18,993100.0],["2005-07-26",6.24,6.55,6.18,6.46,1036000.0],["2005-07-27",6.46,6.74,6.42,6.63,864600.0],["2005-07-28",6.67,6.79,6.57,6.7,520700.0],["2005-07-29",6.7,6.78,6.51,6.52,569000.0],["2005-08-01",6.53,6.63,6.4,6.56,647800.0],["2005-08-02",6.52,6.56,6.43,6.48,581300.0],["2005-08-03",6.39,6.45,6.19,6.23,792000.0],["2005-08-04",6.18,6.29,6.18,6.25,336100.0],["2005-08-05",6.22,6.31,6.19,6.23,485600.0],["2005-08-08",6.14,6.31,6.13,6.21,719500.0],["2005-08-09",6.2,6.29,6.18,6.25,463400.0],["2005-08-10",6.25,6.31,6.06,6.13,639400.0],["2005-08-11",6.07,6.25,6.07,6.21,473800.0],["2005-08-12",6.19,6.43,6.07,6.23,679900.0],["2005-08-15",6.19,6.6,6.18,6.54,605600.0],["2005-08-16",6.5,6.63,6.38,6.5,871800.0],["2005-08-17",6.5,6.71,6.47,6.67,636300.0],["2005-08-18",6.69,6.69,6.36,6.39,1630000.0],["2005-08-19",6.36,6.5,6.28,6.44,687500.0],["2005-08-22",6.4,6.6,6.4,6.53,1399900.0],["2005-08-23",6.53,6.58,6.48,6.48,701700.0],["2005-08-24",6.48,6.78,6.45,6.72,1384600.0],["2005-08-25",6.78,6.85,6.68,6.72,661600.0],["2005-08-26",6.7,6.75,6.51,6.51,763400.0],["2005-08-29",6.5,6.66,6.43,6.62,353600.0],["2005-08-30",6.75,6.96,6.7,6.77,1067300.0],["2005-08-31",6.71,6.85,6.69,6.81,582600.0],["2005-09-01",6.83,7.22,6.81,7.18,518500.0],["2005-09-02",7.23,7.26,7.04,7.13,594700.0],["2005-09-06",7.15,7.42,7.08,7.29,569700.0],["2005-09-07",7.23,7.44,7.12,7.2,466100.0],["2005-09-08",7.2,7.29,6.96,7.02,428700.0],["2005-09-09",7.01,7.1,6.98,7.07,299200.0],["2005-09-12",7.03,7.29,7.0,7.23,377200.0],["2005-09-13",7.21,7.25,7.09,7.17,220900.0],["2005-09-14",7.14,7.17,6.85,6.96,319100.0],["2005-09-15",6.96,7.03,6.74,6.84,578200.0],["2005-09-16",6.89,6.91,6.82,6.86,507700.0],["2005-09-19",6.85,6.85,6.6,6.65,411900.0],["2005-09-20",6.65,6.77,6.47,6.5,589300.0],["2005-09-21",6.45,6.48,6.27,6.27,1025200.0],["2005-09-22",6.26,6.53,6.2,6.31,840400.0],["2005-09-23",6.35,6.67,6.27,6.62,694500.0],["2005-09-26",6.67,6.67,6.51,6.64,412900.0],["2005-09-27",6.6,6.7,6.45,6.6,404800.0],["2005-09-28",6.57,6.61,6.44,6.55,225200.0],["2005-09-29",6.51,6.69,6.41,6.67,275500.0],["2005-09-30",6.69,6.75,6.5,6.72,448900.0],["2005-10-03",6.72,6.84,6.6,6.7,570400.0],["2005-10-04",6.72,6.78,6.57,6.66,379000.0],["2005-10-05",6.6,6.66,6.4,6.4,439500.0],["2005-10-06",6.4,6.59,6.33,6.41,550000.0],["2005-10-07",6.39,6.51,6.31,6.41,368600.0],["2005-10-10",6.52,6.72,6.46,6.6,576900.0],["2005-10-11",6.63,6.66,6.54,6.59,813700.0],["2005-10-12",6.56,6.65,6.5,6.59,565500.0],["2005-10-13",6.62,6.63,6.4,6.63,243100.0],["2005-10-14",6.66,7.11,6.65,7.02,777500.0],["2005-10-17",6.97,7.14,6.96,7.08,668600.0],["2005-10-18",7.08,7.17,6.83,7.1,474500.0],["2005-10-19",7.07,7.32,6.96,7.29,784100.0],["2005-10-20",7.29,7.41,7.02,7.3,557100.0],["2005-10-21",7.29,7.52,7.19,7.34,772000.0],["2005-10-24",7.3,7.6,7.3,7.59,743300.0],["2005-10-25",7.59,7.69,7.18,7.4,1566900.0],["2005-10-26",7.35,7.42,6.95,7.2,1165300.0],["2005-10-27",7.13,7.2,6.75,6.84,792300.0],["2005-10-28",6.81,7.15,6.8,7.11,919400.0],["2005-10-31",7.1,7.4,7.05,7.38,698700.0],["2005-11-01",7.3,7.3,6.86,6.95,909900.0],["2005-11-02",6.9,7.17,6.89,7.15,914700.0],["2005-11-03",7.08,7.26,6.93,7.04,933700.0],["2005-11-04",7.07,7.2,6.91,7.0,623200.0],["2005-11-07",7.0,7.1,6.95,6.99,450000.0],["2005-11-08",7.01,7.01,6.8,6.9,418200.0],["2005-11-09",6.96,7.0,6.71,6.77,433500.0],["2005-11-10",6.75,7.01,6.66,6.99,338600.0],["2005-11-11",6.96,7.0,6.88,6.98,427300.0],["2005-11-14",6.9,7.01,6.77,6.85,472000.0],["2005-11-15",6.82,6.85,6.67,6.73,437100.0],["2005-11-16",6.71,6.75,6.49,6.59,422800.0],["2005-11-17",6.65,6.65,6.27,6.3,715000.0],["2005-11-18",6.34,6.48,6.22,6.44,858200.0],["2005-11-21",6.44,6.5,6.22,6.27,946900.0],["2005-11-22",6.24,6.36,6.2,6.29,1333600.0],["2005-11-23",6.3,6.78,6.29,6.75,850600.0],["2005-11-25",6.75,6.9,6.71,6.9,220700.0],["2005-11-28",6.9,7.03,6.75,6.78,684400.0],["2005-11-29",6.86,6.95,6.69,6.84,561000.0],["2005-11-30",6.84,6.95,6.79,6.92,729700.0],["2005-12-01",6.92,7.03,6.88,6.89,593000.0],["2005-12-02",6.84,6.99,6.82,6.91,294700.0],["2005-12-05",6.89,6.91,6.63,6.77,400400.0],["2005-12-06",6.75,6.9,6.75,6.76,450500.0],["2005-12-07",6.8,6.89,6.62,6.63,410600.0],["2005-12-08",6.69,7.1,6.61,7.07,1053200.0],["2005-12-09",7.05,7.13,6.83,6.91,669300.0],["2005-12-12",6.9,7.0,6.78,6.87,385300.0],["2005-12-13",6.85,6.96,6.83,6.86,345800.0],["2005-12-14",6.85,6.91,6.61,6.81,598400.0],["2005-12-15",6.76,6.81,6.6,6.8,373200.0],["2005-12-16",6.76,6.93,6.75,6.79,605400.0],["2005-12-19",6.85,6.85,6.5,6.59,576100.0],["2005-12-20",6.55,6.6,6.45,6.52,417700.0],["2005-12-21",6.48,6.64,6.46,6.6,253300.0],["2005-12-22",6.56,6.69,6.56,6.67,508400.0],["2005-12-23",6.63,6.78,6.53,6.77,269200.0],["2005-12-27",6.73,6.76,6.36,6.39,327200.0],["2005-12-28",6.35,6.43,6.3,6.39,444500.0],["2005-12-29",6.5,6.59,6.39,6.4,578700.0],["2005-12-30",6.35,6.53,6.27,6.47,539100.0],["2006-01-03",6.35,6.39,5.96,6.28,1399000.0],["2006-01-04",6.3,6.3,6.06,6.08,741500.0],["2006-01-05",6.12,6.28,6.08,6.21,364700.0],["2006-01-06",6.25,6.35,6.12,6.19,593200.0],["2006-01-09",6.15,6.36,6.15,6.34,261700.0],["2006-01-10",6.34,6.35,6.18,6.33,375400.0],["2006-01-11",6.32,6.33,6.13,6.25,350900.0],["2006-01-12",6.59,6.9,6.43,6.85,1346700.0],["2006-01-13",6.83,7.56,6.83,7.46,1963600.0],["2006-01-17",7.38,8.48,7.36,8.37,2043300.0],["2006-01-18",8.26,8.29,7.72,7.81,1712100.0],["2006-01-19",7.8,7.93,7.58,7.61,1054500.0],["2006-01-20",7.64,7.75,7.58,7.59,399300.0],["2006-01-23",7.48,7.65,7.26,7.48,557800.0],["2006-01-24",7.44,7.63,7.39,7.53,901900.0],["2006-01-25",7.63,8.69,7.55,8.05,4254200.0],["2006-01-26",8.14,8.61,8.14,8.54,1514700.0],["2006-01-27",8.44,8.53,8.29,8.4,747800.0],["2006-01-30",8.42,8.44,8.17,8.21,979400.0],["2006-01-31",8.04,8.25,7.97,8.18,838600.0],["2006-02-01",8.06,8.19,7.81,7.88,1931900.0],["2006-02-02",7.81,7.99,7.78,7.87,577900.0],["2006-02-03",7.95,8.15,7.83,7.91,1066800.0],["2006-02-06",7.9,8.13,7.88,8.08,776400.0],["2006-02-07",8.01,8.08,7.75,7.9,644900.0],["2006-02-08",7.96,8.06,7.9,8.01,296700.0],["2006-02-09",7.99,8.56,7.89,8.41,957400.0],["2006-02-10",8.36,8.48,8.1,8.25,635500.0],["2006-02-13",8.19,8.24,7.96,8.12,496400.0],["2006-02-14",8.18,8.37,8.1,8.17,457500.0],["2006-02-15",8.13,8.4,8.1,8.33,369300.0],["2006-02-16",8.34,8.5,8.2,8.31,419600.0],["2006-02-17",8.35,8.5,8.27,8.41,395900.0],["2006-02-21",8.45,8.48,7.93,8.0,802800.0],["2006-02-22",8.05,8.24,7.99,8.21,456400.0],["2006-02-23",8.17,8.45,8.08,8.34,469500.0],["2006-02-24",8.3,8.4,8.17,8.38,291500.0],["2006-02-27",8.26,8.35,7.9,8.25,952000.0],["2006-02-28",8.2,8.28,8.1,8.16,357300.0],["2006-03-01",8.11,8.52,8.11,8.46,699400.0],["2006-03-02",8.5,8.7,8.34,8.58,587200.0],["2006-03-03",8.51,8.62,8.29,8.43,545100.0],["2006-03-06",8.39,8.44,8.13,8.3,341600.0],["2006-03-07",8.2,8.3,8.1,8.13,329800.0],["2006-03-08",8.1,8.17,8.01,8.07,189000.0],["2006-03-09",8.04,8.1,7.97,8.01,262700.0],["2006-03-10",7.99,8.25,7.99,8.21,181300.0],["2006-03-13",8.18,8.49,8.18,8.4,466300.0],["2006-03-14",8.36,8.36,8.16,8.26,254500.0],["2006-03-15",8.29,8.43,8.12,8.42,303000.0],["2006-03-16",8.41,8.46,8.32,8.45,239200.0],["2006-03-17",8.49,9.16,8.22,9.05,1383000.0],["2006-03-20",9.05,9.45,8.77,9.23,1228900.0],["2006-03-21",9.24,9.24,8.75,8.77,523300.0],["2006-03-22",8.79,8.94,8.61,8.76,681200.0],["2006-03-23",8.72,8.87,8.62,8.67,456200.0],["2006-03-24",8.7,8.99,8.69,8.97,440200.0],["2006-03-27",8.96,9.07,8.93,9.0,518300.0],["2006-03-28",9.05,9.16,8.89,9.02,447900.0],["2006-03-29",9.0,9.25,9.0,9.21,353600.0],["2006-03-30",9.21,9.43,9.05,9.33,669500.0],["2006-03-31",9.32,9.39,9.05,9.17,706800.0],["2006-04-03",9.15,9.32,8.97,9.03,570300.0],["2006-04-04",8.99,9.17,8.76,9.04,652700.0],["2006-04-05",9.02,9.07,8.88,8.98,407900.0],["2006-04-06",8.93,8.99,8.83,8.91,289300.0],["2006-04-07",8.88,9.1,8.81,8.91,306900.0],["2006-04-10",8.87,8.94,8.72,8.92,371800.0],["2006-04-11",8.94,8.95,8.72,8.74,433200.0],["2006-04-12",8.7,9.01,8.68,9.01,535300.0],["2006-04-13",9.03,9.08,8.9,9.05,357000.0],["2006-04-17",9.01,9.19,8.91,9.01,433900.0],["2006-04-18",9.0,9.53,8.99,9.43,852900.0],["2006-04-19",9.48,9.75,9.32,9.52,682300.0],["2006-04-20",9.49,9.52,9.31,9.46,284200.0],["2006-04-21",9.44,9.57,9.09,9.15,485200.0],["2006-04-24",9.2,9.27,9.09,9.16,723500.0],["2006-04-25",9.11,9.27,8.92,9.22,647800.0],["2006-04-26",9.55,9.62,8.2,8.54,1797900.0],["2006-04-27",8.43,8.73,8.27,8.56,874400.0],["2006-04-28",8.49,8.85,8.37,8.79,543400.0],["2006-05-01",8.79,9.07,8.68,8.89,662000.0],["2006-05-02",9.35,9.4,8.68,8.77,753700.0],["2006-05-03",8.77,8.81,8.31,8.36,670400.0],["2006-05-04",8.33,8.44,8.25,8.39,234500.0],["2006-05-05",8.47,8.69,8.27,8.6,311000.0],["2006-05-08",8.62,8.67,8.46,8.51,225600.0],["2006-05-09",8.46,8.55,8.25,8.3,644500.0],["2006-05-10",8.32,8.33,8.04,8.12,307400.0],["2006-05-11",8.1,8.15,7.93,7.98,351600.0],["2006-05-12",7.92,8.0,7.52,7.75,902500.0],["2006-05-15",7.64,8.0,7.64,7.77,569400.0],["2006-05-16",7.77,7.94,7.69,7.81,243100.0],["2006-05-17",7.73,7.81,7.56,7.76,510400.0],["2006-05-18",7.75,7.84,7.66,7.66,279800.0],["2006-05-19",7.69,7.71,7.39,7.49,364200.0],["2006-05-22",7.42,7.62,7.33,7.53,352600.0],["2006-05-23",7.6,7.68,7.1,7.19,386400.0],["2006-05-24",7.14,7.37,6.98,7.35,847700.0],["2006-05-25",7.43,7.57,7.32,7.57,284500.0],["2006-05-26",7.6,7.7,7.5,7.62,271100.0],["2006-05-30",7.55,7.57,7.29,7.37,332700.0],["2006-05-31",7.37,7.48,7.32,7.39,599500.0],["2006-06-01",7.43,7.49,7.37,7.45,184400.0],["2006-06-02",7.52,8.15,7.52,7.79,633300.0],["2006-06-05",7.79,7.79,7.45,7.57,476400.0],["2006-06-06",7.59,7.74,7.5,7.69,442200.0],["2006-06-07",7.68,8.01,7.52,7.85,357200.0],["2006-06-08",7.84,8.0,7.62,7.93,357000.0],["2006-06-09",7.94,7.95,7.63,7.66,526500.0],["2006-06-12",7.65,7.69,7.4,7.45,466500.0],["2006-06-13",7.41,7.85,7.4,7.64,367000.0],["2006-06-14",7.66,7.66,7.27,7.39,760900.0],["2006-06-15",7.43,7.61,7.43,7.57,342800.0],["2006-06-16",7.58,7.64,7.42,7.59,1089900.0],["2006-06-19",7.64,7.68,7.51,7.6,289400.0],["2006-06-20",7.58,7.68,7.53,7.62,304500.0],["2006-06-21",7.58,7.63,7.42,7.55,296400.0],["2006-06-22",7.51,7.59,7.31,7.44,260000.0],["2006-06-23",7.4,7.52,7.31,7.5,136400.0],["2006-06-26",7.53,7.58,7.4,7.49,241300.0],["2006-06-27",7.5,7.5,7.09,7.16,635400.0],["2006-06-28",7.15,7.2,7.02,7.05,229900.0],["2006-06-29",7.06,7.28,7.02,7.24,406800.0],["2006-06-30",7.29,7.39,7.18,7.39,736300.0],["2006-07-03",7.42,7.68,7.29,7.59,337000.0],["2006-07-05",7.5,7.56,7.35,7.5,262700.0],["2006-07-06",7.5,7.52,7.28,7.35,295700.0],["2006-07-07",7.31,7.44,7.09,7.2,319700.0],["2006-07-10",6.91,7.02,6.48,6.98,768600.0],["2006-07-11",6.92,7.0,6.84,6.99,392300.0],["2006-07-12",6.94,6.96,6.77,6.85,327900.0],["2006-07-13",6.75,6.86,6.62,6.66,233800.0],["2006-07-14",6.69,6.74,6.45,6.67,369800.0],["2006-07-17",6.66,6.73,6.44,6.55,281300.0],["2006-07-18",6.55,6.73,6.5,6.6,253700.0],["2006-07-19",6.58,6.98,6.51,6.84,249700.0],["2006-07-20",6.84,6.88,6.53,6.62,260700.0],["2006-07-21",6.6,6.64,6.41,6.51,331800.0],["2006-07-24",6.51,6.83,6.51,6.67,294700.0],["2006-07-25",6.65,6.81,6.52,6.74,295300.0],["2006-07-26",6.61,6.91,6.15,6.89,603900.0],["2006-07-27",6.64,6.89,6.59,6.63,464800.0],["2006-07-28",6.66,6.77,6.46,6.76,441800.0],["2006-07-31",6.78,6.83,6.62,6.76,307000.0],["2006-08-01",6.61,6.88,6.47,6.8,591700.0],["2006-08-02",6.85,6.85,6.49,6.61,464200.0],["2006-08-03",6.55,6.62,6.32,6.52,669200.0],["2006-08-04",6.6,6.75,6.19,6.34,479900.0],["2006-08-07",6.3,6.3,6.02,6.11,432300.0],["2006-08-08",6.15,6.21,5.92,6.04,453100.0],["2006-08-09",6.07,6.09,5.94,5.96,310400.0],["2006-08-10",5.9,6.09,5.9,5.97,479900.0],["2006-08-11",5.93,5.96,5.8,5.82,257800.0],["2006-08-14",5.89,5.97,5.83,5.84,217300.0],["2006-08-15",5.93,5.99,5.81,5.92,425800.0],["2006-08-16",5.99,6.0,5.86,5.89,171200.0],["2006-08-17",5.85,6.08,5.85,5.95,476300.0],["2006-08-18",5.99,6.0,5.91,5.94,382200.0],["2006-08-21",5.93,5.97,5.8,5.88,225800.0],["2006-08-22",5.85,5.95,5.84,5.89,159600.0],["2006-08-23",5.9,5.96,5.76,5.81,236900.0],["2006-08-24",5.8,5.9,5.62,5.66,390000.0],["2006-08-25",5.65,5.73,5.65,5.69,344000.0],["2006-08-28",5.67,6.08,5.67,6.01,1061900.0],["2006-08-29",6.05,6.14,5.88,6.14,329100.0],["2006-08-30",6.18,6.28,5.97,6.06,719600.0],["2006-08-31",6.01,6.27,5.96,6.25,290300.0],["2006-09-01",6.26,6.31,6.06,6.11,277500.0],["2006-09-05",6.15,6.41,6.14,6.39,184400.0],["2006-09-06",6.39,6.45,6.19,6.38,200900.0],["2006-09-07",6.32,6.42,6.23,6.23,139200.0],["2006-09-08",6.22,6.23,6.1,6.15,180200.0],["2006-09-11",6.09,6.3,6.09,6.25,126800.0],["2006-09-12",6.28,6.45,6.28,6.45,137400.0],["2006-09-13",6.46,6.7,6.41,6.7,160800.0],["2006-09-14",6.7,6.76,6.6,6.76,172800.0],["2006-09-15",6.82,6.83,6.62,6.76,576900.0],["2006-09-18",6.71,6.78,6.67,6.71,174800.0],["2006-09-19",6.69,6.71,6.35,6.56,165600.0],["2006-09-20",6.64,6.73,6.55,6.64,139900.0],["2006-09-21",6.68,6.7,6.48,6.57,96000.0],["2006-09-22",6.53,7.06,6.53,6.71,691300.0],["2006-09-25",6.8,6.99,6.7,6.98,306400.0],["2006-09-26",6.95,7.79,6.95,7.65,1450600.0],["2006-09-27",7.65,8.06,7.52,7.8,1389200.0],["2006-09-28",12.99,13.34,10.87,11.56,24482300.0],["2006-09-29",11.58,12.02,11.2,11.38,5198500.0],["2006-10-02",11.3,11.56,11.03,11.31,2201300.0],["2006-10-03",11.0,11.39,11.0,11.38,2116300.0],["2006-10-04",11.33,11.87,11.31,11.74,2593400.0],["2006-10-05",11.7,12.95,11.6,12.94,2840100.0],["2006-10-06",13.0,13.65,12.79,13.61,3639700.0],["2006-10-09",13.58,13.76,13.08,13.38,995600.0],["2006-10-10",13.35,13.9,13.26,13.74,1493500.0],["2006-10-11",13.77,13.91,13.54,13.88,1194700.0],["2006-10-12",13.95,14.71,13.87,14.66,1708800.0],["2006-10-13",14.7,15.33,14.68,15.03,2957200.0],["2006-10-16",15.0,15.13,14.6,14.96,1269100.0],["2006-10-17",14.85,14.94,14.27,14.72,851500.0],["2006-10-18",14.83,14.94,13.83,14.04,1612600.0],["2006-10-19",13.97,14.15,13.8,14.13,1452400.0],["2006-10-20",14.18,14.22,13.91,14.12,707900.0],["2006-10-23",14.02,14.28,13.83,14.12,766600.0],["2006-10-24",14.19,14.19,13.76,14.13,874100.0],["2006-10-25",13.75,14.42,13.22,14.22,1474600.0],["2006-10-26",14.2,14.5,14.1,14.38,1568000.0],["2006-10-27",14.35,14.58,14.27,14.5,954800.0],["2006-10-30",14.21,14.66,13.96,14.53,1077600.0],["2006-10-31",13.9,14.16,13.74,13.86,2549900.0],["2006-11-01",13.78,13.85,12.85,12.92,2104600.0],["2006-11-02",12.92,13.36,12.92,12.99,1051000.0],["2006-11-03",13.06,13.21,12.83,13.0,785200.0],["2006-11-06",12.91,13.06,12.81,12.99,694400.0],["2006-11-07",12.95,13.44,12.92,13.22,651700.0],["2006-11-08",13.1,13.2,12.8,13.17,731300.0],["2006-11-09",13.16,13.17,12.6,12.76,593000.0],["2006-11-10",12.71,12.83,12.6,12.83,324100.0],["2006-11-13",12.74,12.97,12.55,12.67,307900.0],["2006-11-14",12.65,12.9,12.57,12.85,572200.0],["2006-11-15",12.82,13.22,12.78,12.96,679500.0],["2006-11-16",12.91,13.04,12.83,12.95,391600.0],["2006-11-17",12.95,12.99,12.7,12.95,420400.0],["2006-11-20",12.94,13.06,12.82,13.01,443000.0],["2006-11-21",13.0,13.25,12.94,13.15,599600.0],["2006-11-22",13.15,13.64,13.15,13.35,837300.0],["2006-11-24",13.25,13.34,13.07,13.22,138700.0],["2006-11-27",13.15,13.24,12.9,13.0,734000.0],["2006-11-28",13.0,13.13,12.81,13.08,652300.0],["2006-11-29",13.1,13.34,13.07,13.25,500300.0],["2006-11-30",13.15,13.25,12.99,13.12,680300.0],["2006-12-01",13.05,13.3,13.0,13.08,451200.0],["2006-12-04",13.09,13.6,13.0,13.51,1046300.0],["2006-12-05",13.59,14.25,13.45,14.22,890400.0],["2006-12-06",14.14,14.28,13.98,14.07,561100.0],["2006-12-07",14.11,14.2,14.0,14.05,251200.0],["2006-12-08",14.0,14.34,13.91,14.16,369000.0],["2006-12-11",14.09,14.25,13.99,14.02,268500.0],["2006-12-12",14.0,14.21,13.69,13.71,1792800.0],["2006-12-13",13.73,13.96,13.47,13.5,641200.0],["2006-12-14",13.46,13.84,13.34,13.61,643400.0],["2006-12-15",13.8,13.9,13.36,13.52,828000.0],["2006-12-18",13.57,13.59,13.01,13.13,693200.0],["2006-12-19",13.01,13.1,12.78,12.96,816900.0],["2006-12-20",12.99,13.54,12.99,13.51,389200.0],["2006-12-21",14.0,14.23,13.76,13.96,843000.0],["2006-12-22",13.9,14.07,13.8,13.97,599100.0],["2006-12-26",13.92,14.14,13.88,14.09,523100.0],["2006-12-27",14.15,14.25,14.01,14.11,495000.0],["2006-12-28",14.12,14.12,13.89,13.99,603300.0],["2006-12-29",14.01,14.01,13.72,13.97,784000.0],["2007-01-03",13.97,14.08,13.07,13.35,1201200.0],["2007-01-04",13.44,13.66,13.31,13.6,504600.0],["2007-01-05",13.55,13.71,13.46,13.64,435800.0],["2007-01-08",13.62,13.76,13.2,13.68,635300.0],["2007-01-09",13.66,13.87,13.57,13.7,982400.0],["2007-01-10",13.58,13.94,13.51,13.89,541400.0],["2007-01-11",13.94,14.22,13.91,14.1,417600.0],["2007-01-12",14.19,14.73,14.19,14.51,611800.0],["2007-01-16",14.51,14.72,14.22,14.35,454700.0],["2007-01-17",14.32,14.54,14.23,14.27,554600.0],["2007-01-18",14.23,14.47,14.23,14.35,407700.0],["2007-01-19",14.31,14.49,14.22,14.44,314100.0],["2007-01-22",14.4,14.42,13.97,14.0,346800.0],["2007-01-23",14.02,14.23,13.97,14.11,546300.0],["2007-01-24",14.16,14.25,14.07,14.17,266700.0],["2007-01-25",14.22,14.25,13.84,14.0,401500.0],["2007-01-26",14.03,14.17,13.75,13.99,487900.0],["2007-01-29",14.08,14.08,13.53,13.77,602500.0],["2007-01-30",15.76,17.01,15.76,16.69,8792900.0],["2007-01-31",16.52,16.91,15.87,16.56,2088600.0],["2007-02-01",16.03,16.65,15.98,16.61,1826000.0],["2007-02-02",16.19,16.55,16.16,16.47,783200.0],["2007-02-05",16.11,16.4,16.1,16.22,523700.0],["2007-02-06",16.21,16.7,16.15,16.33,1095100.0],["2007-02-07",16.39,16.59,16.25,16.42,554000.0],["2007-02-08",16.4,16.66,16.22,16.52,716500.0],["2007-02-09",16.56,16.62,16.01,16.22,499800.0],["2007-02-12",16.99,17.0,16.3,16.75,1088400.0],["2007-02-13",16.87,17.16,16.6,16.99,1198300.0],["2007-02-14",16.96,17.42,16.75,16.96,1143900.0],["2007-02-15",16.97,17.55,16.9,17.46,1073800.0],["2007-02-16",17.45,17.63,17.25,17.56,718100.0],["2007-02-20",17.48,17.95,17.46,17.88,731600.0],["2007-02-21",17.73,17.89,17.51,17.58,730000.0],["2007-02-22",17.66,17.77,17.3,17.51,676100.0],["2007-02-23",17.43,17.43,17.09,17.26,362500.0],["2007-02-26",17.19,17.34,16.92,16.98,587800.0],["2007-02-27",16.71,16.87,16.3,16.33,834100.0],["2007-02-28",16.31,16.52,15.9,16.42,654400.0],["2007-03-01",16.08,16.71,16.01,16.31,991200.0],["2007-03-02",16.29,16.52,16.28,16.46,879900.0],["2007-03-05",16.39,16.66,16.2,16.23,971900.0],["2007-03-06",16.44,16.8,16.29,16.4,1026400.0],["2007-03-07",16.42,16.68,16.05,16.07,852400.0],["2007-03-08",16.26,16.58,16.23,16.52,629100.0],["2007-03-09",16.62,16.63,16.36,16.59,418000.0],["2007-03-12",16.55,16.91,16.55,16.79,497900.0],["2007-03-13",16.74,16.97,16.11,16.22,457500.0],["2007-03-14",16.18,16.83,16.18,16.7,545700.0],["2007-03-15",16.73,16.95,16.49,16.58,273300.0],["2007-03-16",16.57,16.66,15.97,16.0,765100.0],["2007-03-19",16.1,16.5,16.0,16.38,371300.0],["2007-03-20",16.38,16.44,15.99,16.06,472600.0],["2007-03-21",16.07,16.48,15.97,16.45,392100.0],["2007-03-22",16.54,16.54,16.16,16.43,358600.0],["2007-03-23",16.44,16.5,16.26,16.43,328400.0],["2007-03-26",16.38,16.53,16.1,16.25,202700.0],["2007-03-27",16.17,16.32,16.03,16.22,428600.0],["2007-03-28",16.08,16.51,16.07,16.25,867100.0],["2007-03-29",16.31,16.32,15.94,16.15,779600.0],["2007-03-30",16.13,16.13,15.72,15.86,435400.0],["2007-04-02",15.88,15.89,15.45,15.74,869300.0],["2007-04-03",15.74,16.66,15.7,16.57,829400.0],["2007-04-04",16.53,16.67,16.29,16.54,296500.0],["2007-04-05",16.61,16.72,16.43,16.7,257400.0],["2007-04-09",16.7,16.73,16.32,16.62,505300.0],["2007-04-10",16.53,17.29,16.53,17.21,856800.0],["2007-04-11",17.28,17.28,16.63,16.82,356000.0],["2007-04-12",16.75,16.92,16.58,16.69,563000.0],["2007-04-13",16.66,16.92,16.59,16.92,299300.0],["2007-04-16",16.95,17.09,16.84,17.06,429300.0],["2007-04-17",17.04,17.1,16.8,16.93,739100.0],["2007-04-18",16.82,16.94,16.55,16.56,484800.0],["2007-04-19",16.54,16.63,15.88,15.95,678600.0],["2007-04-20",16.15,17.06,16.0,16.75,1108500.0],["2007-04-23",17.58,17.75,17.02,17.45,973400.0],["2007-04-24",17.34,17.45,17.0,17.31,534900.0],["2007-04-25",17.46,17.79,17.03,17.69,815200.0],["2007-04-26",22.18,23.94,22.17,23.6,10304700.0],["2007-04-27",23.57,24.28,22.96,23.87,2147300.0],["2007-04-30",22.95,23.37,22.57,22.66,2823800.0],["2007-05-01",22.7,23.95,22.6,23.9,2205100.0],["2007-05-02",23.86,24.01,23.25,23.4,1587300.0],["2007-05-03",23.3,24.18,23.28,23.93,1462800.0],["2007-05-04",24.05,24.05,23.06,23.5,1023900.0],["2007-05-07",23.34,23.6,23.3,23.47,761400.0],["2007-05-08",23.4,24.19,23.09,23.33,731500.0],["2007-05-09",23.17,23.39,23.01,23.32,589200.0],["2007-05-10",23.27,23.31,22.52,22.58,808100.0],["2007-05-11",22.7,23.37,22.53,23.1,588300.0],["2007-05-14",23.01,23.1,22.38,22.61,724400.0],["2007-05-15",22.54,23.0,22.17,22.34,694400.0],["2007-05-16",22.37,22.63,22.09,22.6,593100.0],["2007-05-17",22.53,22.58,21.99,22.22,571900.0],["2007-05-18",22.29,22.5,22.1,22.36,550500.0],["2007-05-21",22.44,23.09,22.3,22.68,795500.0],["2007-05-22",22.77,23.0,22.48,22.51,657100.0],["2007-05-23",22.59,23.05,22.51,22.67,639100.0],["2007-05-24",22.51,22.75,22.1,22.3,757000.0],["2007-05-25",22.42,22.68,22.18,22.64,375400.0],["2007-05-29",22.7,22.7,22.21,22.6,580400.0],["2007-05-30",22.39,23.01,22.3,22.94,813600.0],["2007-05-31",22.95,23.83,22.63,22.79,1289900.0],["2007-06-01",22.99,23.35,22.42,22.7,1010000.0],["2007-06-04",22.54,23.4,22.54,23.38,817400.0],["2007-06-05",23.41,23.74,22.99,23.22,775100.0],["2007-06-06",23.23,23.28,22.99,23.03,443400.0],["2007-06-07",23.11,23.13,21.79,22.25,910400.0],["2007-06-08",22.2,23.12,22.19,23.11,1092700.0],["2007-06-11",23.01,23.54,22.85,23.44,811800.0],["2007-06-12",23.36,23.48,22.89,23.03,826700.0],["2007-06-13",23.11,24.07,23.03,23.68,1269500.0],["2007-06-14",23.71,24.65,23.71,24.44,1326900.0],["2007-06-15",24.7,25.29,24.37,24.5,1736200.0],["2007-06-18",24.52,24.91,24.11,24.83,818700.0],["2007-06-19",24.77,24.85,24.51,24.65,537300.0],["2007-06-20",24.72,24.86,24.45,24.57,908000.0],["2007-06-21",24.47,24.96,24.23,24.89,652900.0],["2007-06-22",24.74,24.87,24.09,24.26,1196600.0],["2007-06-25",24.13,24.34,23.48,23.59,956600.0],["2007-06-26",23.65,23.9,23.35,23.66,714300.0],["2007-06-27",23.45,23.91,23.08,23.88,590800.0],["2007-06-28",23.91,24.68,23.91,24.41,761700.0],["2007-06-29",24.44,24.65,24.1,24.16,565400.0],["2007-07-02",24.23,24.51,24.09,24.3,628400.0],["2007-07-03",24.35,24.45,24.12,24.35,196800.0],["2007-07-05",24.35,24.7,24.25,24.5,668800.0],["2007-07-06",24.46,24.68,24.31,24.55,444300.0],["2007-07-09",24.64,24.88,24.55,24.73,534000.0],["2007-07-10",24.61,24.67,24.34,24.46,601800.0],["2007-07-11",24.4,25.78,24.35,25.74,1377300.0],["2007-07-12",25.94,26.29,25.51,25.72,1273500.0],["2007-07-13",25.55,26.02,25.5,25.8,659200.0],["2007-07-16",25.97,26.15,25.81,25.97,649200.0],["2007-07-17",26.09,26.45,25.8,26.25,678500.0],["2007-07-18",26.14,26.26,25.78,25.98,1295100.0],["2007-07-19",26.01,26.15,25.76,26.01,742300.0],["2007-07-20",25.96,26.06,25.95,26.02,1455400.0],["2007-07-23",26.18,26.19,25.85,26.0,1168900.0],["2007-07-24",26.16,27.36,25.65,25.84,1520500.0],["2007-07-25",29.68,29.71,26.87,27.69,4721500.0],["2007-07-26",27.41,28.07,27.17,27.62,2418400.0],["2007-07-27",27.47,27.94,26.82,27.08,1307200.0],["2007-07-30",27.2,27.36,26.36,27.01,868900.0],["2007-07-31",27.18,27.24,26.07,26.1,829700.0],["2007-08-01",25.96,26.48,25.67,25.95,1076900.0],["2007-08-02",25.69,26.71,25.63,26.56,954600.0],["2007-08-03",26.56,26.72,25.57,25.64,763200.0],["2007-08-06",26.01,26.91,24.88,26.9,1213900.0],["2007-08-07",26.51,27.26,26.19,27.04,1017000.0],["2007-08-08",27.49,27.5,26.85,27.29,1479000.0],["2007-08-09",26.91,28.34,26.7,26.93,2109500.0],["2007-08-10",26.57,26.99,25.8,26.48,1187900.0],["2007-08-13",26.69,27.0,25.13,26.04,1062700.0],["2007-08-14",26.13,26.98,26.06,26.57,784400.0],["2007-08-15",26.53,27.0,26.16,26.16,607500.0],["2007-08-16",26.17,26.18,22.24,24.99,2388200.0],["2007-08-17",25.99,26.2,24.52,25.8,1411800.0],["2007-08-20",25.86,26.33,25.21,25.54,796000.0],["2007-08-21",25.51,26.3,25.35,26.12,855700.0],["2007-08-22",26.35,26.85,26.21,26.26,631200.0],["2007-08-23",26.44,26.48,25.69,25.79,720300.0],["2007-08-24",25.77,25.83,21.74,23.42,7275000.0],["2007-08-27",23.7,24.67,23.7,23.92,2087200.0],["2007-08-28",23.68,23.7,22.69,22.72,939700.0],["2007-08-29",22.0,22.85,21.55,22.55,2399400.0],["2007-08-30",22.25,22.93,22.21,22.71,1347600.0],["2007-08-31",22.62,22.87,22.27,22.73,946400.0],["2007-09-04",22.65,23.57,22.6,23.46,916200.0],["2007-09-05",23.26,24.03,23.26,24.01,1663700.0],["2007-09-06",24.04,24.98,23.94,24.52,1189100.0],["2007-09-07",24.19,24.42,23.77,23.84,614100.0],["2007-09-10",24.04,24.12,23.25,24.0,527900.0],["2007-09-11",24.06,24.5,23.59,24.24,771900.0],["2007-09-12",24.25,25.01,24.1,24.69,544800.0],["2007-09-13",24.99,25.12,24.5,24.54,400800.0],["2007-09-14",24.31,24.53,23.76,23.9,573400.0],["2007-09-17",23.74,24.07,23.56,23.6,813900.0],["2007-09-18",23.7,24.23,23.35,24.11,780200.0],["2007-09-19",24.26,24.5,24.14,24.26,458400.0],["2007-09-20",24.24,24.69,24.24,24.48,340900.0],["2007-09-21",24.71,25.97,24.39,25.56,1472800.0],["2007-09-24",25.6,25.8,25.45,25.59,1719200.0],["2007-09-25",25.44,25.82,25.22,25.27,993300.0],["2007-09-26",25.48,26.24,25.46,25.98,672300.0],["2007-09-27",26.02,26.17,25.73,25.88,530500.0],["2007-09-28",25.86,26.11,25.21,25.33,1174800.0],["2007-10-01",25.22,27.49,25.02,27.06,1620200.0],["2007-10-02",27.04,27.17,26.16,26.74,780300.0],["2007-10-03",26.62,27.3,25.9,27.11,693200.0],["2007-10-04",27.17,28.0,27.17,27.74,819800.0],["2007-10-05",27.99,28.63,27.91,28.46,768600.0],["2007-10-08",28.3,28.64,28.1,28.49,615200.0],["2007-10-09",28.51,28.54,27.58,27.84,690200.0],["2007-10-10",27.68,28.25,27.55,28.21,591100.0],["2007-10-11",28.3,28.59,26.9,27.04,695100.0],["2007-10-12",27.37,27.8,27.32,27.62,389800.0],["2007-10-15",27.81,27.95,26.61,26.77,558600.0],["2007-10-16",26.69,27.34,26.66,27.16,778900.0],["2007-10-17",28.5,29.3,27.75,28.14,2511500.0],["2007-10-18",28.28,28.46,27.64,28.09,825300.0],["2007-10-19",28.1,28.14,26.91,27.05,993000.0],["2007-10-22",26.84,27.75,26.63,27.58,844000.0],["2007-10-23",27.85,28.79,27.73,28.48,1230500.0],["2007-10-24",28.69,28.96,27.87,28.7,1800200.0],["2007-10-25",22.5,22.75,18.78,19.07,12676700.0],["2007-10-26",18.75,19.16,18.0,18.85,5046500.0],["2007-10-29",18.86,20.89,18.85,20.15,3012000.0],["2007-10-30",20.15,20.15,19.68,19.91,2046100.0],["2007-10-31",20.0,21.02,19.86,20.7,1624000.0],["2007-11-01",20.48,20.69,19.82,19.87,1422300.0],["2007-11-02",20.15,20.25,19.46,19.51,1066300.0],["2007-11-05",19.19,19.75,18.82,19.09,1202500.0],["2007-11-06",19.12,19.45,18.96,19.34,1133600.0],["2007-11-07",19.03,19.25,18.69,18.71,1401300.0],["2007-11-08",18.74,18.89,16.36,17.04,2450700.0],["2007-11-09",16.74,17.82,16.6,17.63,1393900.0],["2007-11-12",17.51,17.65,17.01,17.11,1372700.0],["2007-11-13",17.31,17.46,17.12,17.3,1001900.0],["2007-11-14",17.45,17.7,17.3,17.46,834800.0],["2007-11-15",17.41,17.41,16.06,16.17,1400200.0],["2007-11-16",16.21,16.38,15.72,15.87,1351700.0],["2007-11-19",15.67,15.78,15.37,15.53,1249400.0],["2007-11-20",15.47,16.05,15.43,15.9,1220700.0],["2007-11-21",15.78,15.86,14.66,14.69,1382400.0],["2007-11-23",14.75,14.98,14.62,14.8,527900.0],["2007-11-26",14.75,15.54,14.7,15.26,1115800.0],["2007-11-27",15.15,15.73,15.1,15.64,943800.0],["2007-11-28",15.83,16.37,15.75,16.33,842600.0],["2007-11-29",16.32,16.59,16.0,16.19,432600.0],["2007-11-30",16.34,17.19,16.28,16.89,1023700.0],["2007-12-03",16.82,16.92,16.29,16.34,494300.0],["2007-12-04",16.3,16.83,16.24,16.52,714900.0],["2007-12-05",16.71,17.0,16.71,16.84,401300.0],["2007-12-06",16.81,17.64,16.81,17.55,960400.0],["2007-12-07",18.42,19.88,18.29,18.62,1943800.0],["2007-12-10",18.59,19.11,18.59,18.83,642000.0],["2007-12-11",18.89,19.13,17.96,18.12,503300.0],["2007-12-12",18.7,18.92,17.93,18.34,895500.0],["2007-12-13",18.18,18.36,17.89,18.0,683700.0],["2007-12-14",17.91,18.52,17.63,17.77,433700.0],["2007-12-17",17.66,17.91,17.33,17.34,433500.0],["2007-12-18",17.51,17.57,16.99,17.24,896700.0],["2007-12-19",17.24,17.29,16.96,17.08,654400.0],["2007-12-20",17.25,17.82,17.25,17.75,432200.0],["2007-12-21",17.99,18.19,17.39,17.62,898800.0],["2007-12-24",17.62,18.03,17.5,17.95,116800.0],["2007-12-26",17.81,18.18,17.55,18.15,293400.0],["2007-12-27",18.07,18.14,17.14,17.14,343100.0],["2007-12-28",17.24,17.85,17.05,17.15,402700.0],["2007-12-31",17.24,17.24,16.53,16.68,484600.0],["2008-01-02",16.68,17.22,16.34,16.47,704500.0],["2008-01-03",16.54,17.02,16.49,16.55,609400.0],["2008-01-04",16.33,16.83,16.24,16.5,737800.0],["2008-01-07",16.45,16.57,15.96,16.14,1740500.0],["2008-01-08",16.19,16.45,15.33,15.34,1075600.0],["2008-01-09",15.43,15.97,15.29,15.93,1584200.0],["2008-01-10",15.72,15.72,14.85,15.26,1815200.0],["2008-01-11",15.11,15.36,14.71,14.77,918300.0],["2008-01-14",14.9,15.05,14.5,14.7,1139300.0],["2008-01-15",14.49,14.58,13.9,13.96,952900.0],["2008-01-16",13.95,14.59,13.93,14.22,2499700.0],["2008-01-17",14.3,14.31,13.42,13.5,1507800.0],["2008-01-18",13.55,13.7,13.25,13.4,929200.0],["2008-01-22",12.96,13.15,12.16,12.98,1505100.0],["2008-01-23",12.65,13.67,12.57,13.48,3099200.0],["2008-01-24",13.61,13.69,13.09,13.12,1055600.0],["2008-01-25",13.26,14.01,13.21,13.87,1584800.0],["2008-01-28",13.75,13.9,12.82,12.99,2546800.0],["2008-01-29",13.14,14.85,13.04,14.0,4862800.0],["2008-01-30",10.96,12.4,10.8,11.93,8776600.0],["2008-01-31",11.6,12.03,11.39,11.78,2948700.0],["2008-02-01",11.59,12.4,11.57,12.06,1591900.0],["2008-02-04",12.05,12.8,12.05,12.7,1965300.0],["2008-02-05",12.51,12.98,12.51,12.71,1360000.0],["2008-02-06",12.84,13.62,12.56,13.39,2765200.0],["2008-02-07",13.26,13.45,12.94,13.16,1658100.0],["2008-02-08",13.16,13.49,12.95,13.01,1165200.0],["2008-02-11",13.01,13.1,12.73,13.09,1178900.0],["2008-02-12",13.06,13.29,12.85,13.25,1253600.0],["2008-02-13",13.3,13.48,13.09,13.19,928100.0],["2008-02-14",13.42,13.48,12.71,12.91,1702000.0],["2008-02-15",13.0,13.05,12.73,13.02,1833900.0],["2008-02-19",13.13,13.5,13.09,13.2,1147000.0],["2008-02-20",13.13,13.2,12.74,13.0,1027400.0],["2008-02-21",12.88,13.4,12.78,12.81,679800.0],["2008-02-22",12.86,12.94,12.59,12.82,758800.0],["2008-02-25",12.75,13.13,12.74,12.95,983600.0],["2008-02-26",12.89,13.17,12.71,13.02,605000.0],["2008-02-27",12.92,13.45,12.78,13.41,1127000.0],["2008-02-28",13.26,13.36,12.8,12.84,1380700.0],["2008-02-29",12.71,12.72,12.3,12.35,909300.0],["2008-03-03",12.38,12.44,12.0,12.04,1191000.0],["2008-03-04",12.01,12.09,11.79,11.96,942400.0],["2008-03-05",12.0,12.05,11.84,11.9,592800.0],["2008-03-06",11.86,11.98,11.57,11.59,585900.0],["2008-03-07",11.42,11.47,10.96,11.1,785700.0],["2008-03-10",11.15,11.18,10.86,10.89,565600.0],["2008-03-11",11.12,11.28,10.94,11.22,629900.0],["2008-03-12",11.24,11.63,11.19,11.33,553400.0],["2008-03-13",11.19,11.57,10.88,11.46,648300.0],["2008-03-14",11.54,11.69,10.87,10.92,600500.0],["2008-03-17",10.95,11.1,10.34,10.34,806700.0],["2008-03-18",10.55,11.68,10.34,11.53,1025000.0],["2008-03-19",11.64,11.9,11.18,11.18,405100.0],["2008-03-20",11.33,11.61,11.03,11.39,1267300.0],["2008-03-24",11.42,12.9,11.42,12.55,1002700.0],["2008-03-25",12.5,12.58,11.79,12.06,519500.0],["2008-03-26",12.0,12.14,11.45,11.6,586700.0],["2008-03-27",11.66,11.79,11.45,11.62,528200.0],["2008-03-28",11.52,11.94,11.15,11.19,580500.0],["2008-03-31",11.16,11.29,11.05,11.11,612500.0],["2008-04-01",11.23,12.5,11.11,12.4,953500.0],["2008-04-02",12.45,12.52,12.14,12.22,534900.0],["2008-04-03",12.13,12.13,11.21,11.27,1231300.0],["2008-04-04",11.3,11.71,11.22,11.61,1954900.0],["2008-04-07",11.62,11.71,11.44,11.44,1053100.0],["2008-04-08",11.34,11.34,11.1,11.14,383900.0],["2008-04-09",11.24,11.29,10.65,10.69,1252700.0],["2008-04-10",10.69,10.78,10.22,10.33,1929000.0],["2008-04-11",10.23,10.31,9.92,9.95,1408700.0],["2008-04-14",9.9,10.05,9.87,9.97,1055700.0],["2008-04-15",10.0,10.09,9.94,9.97,896300.0],["2008-04-16",10.06,10.1,9.93,10.07,861100.0],["2008-04-17",10.05,10.07,9.8,9.89,563800.0],["2008-04-18",10.0,10.05,9.94,10.03,696000.0],["2008-04-21",10.03,10.15,9.85,10.1,577200.0],["2008-04-22",10.0,10.02,9.65,9.84,565200.0],["2008-04-23",9.87,10.03,9.81,9.99,691000.0],["2008-04-24",9.87,10.05,9.65,9.88,778100.0],["2008-04-25",9.94,10.05,9.89,10.0,1236200.0],["2008-04-28",9.97,10.49,9.97,10.4,2300200.0],["2008-04-29",10.5,10.59,10.2,10.32,1324200.0],["2008-04-30",12.23,12.79,11.9,12.28,5158500.0],["2008-05-01",12.17,12.37,12.0,12.2,1534900.0],["2008-05-02",12.32,12.69,12.19,12.19,1478000.0],["2008-05-05",12.18,12.42,12.09,12.16,961300.0],["2008-05-06",12.06,12.41,12.0,12.26,744000.0],["2008-05-07",12.22,12.54,11.98,12.03,948300.0],["2008-05-08",12.13,12.55,12.05,12.26,690200.0],["2008-05-09",12.34,12.5,12.13,12.44,616000.0],["2008-05-12",12.45,12.78,12.27,12.76,816900.0],["2008-05-13",12.75,12.75,12.3,12.48,530900.0],["2008-05-14",12.51,12.74,12.5,12.5,621600.0],["2008-05-15",12.47,12.99,12.4,12.89,1143500.0],["2008-05-16",12.93,12.93,12.4,12.54,1105900.0],["2008-05-19",12.62,13.14,12.52,12.93,825900.0],["2008-05-20",12.87,13.13,12.65,12.89,919600.0],["2008-05-21",12.94,13.42,12.69,12.75,1208600.0],["2008-05-22",12.7,13.05,12.67,12.98,638500.0],["2008-05-23",12.88,13.0,12.54,12.72,674200.0],["2008-05-27",12.76,13.1,12.75,12.96,433700.0],["2008-05-28",12.97,13.05,12.52,12.76,655600.0],["2008-05-29",12.71,13.24,12.71,13.15,621900.0],["2008-05-30",13.18,13.25,12.86,13.17,595300.0],["2008-06-02",13.2,13.45,12.98,13.06,1533200.0],["2008-06-03",13.14,13.32,12.97,13.06,504900.0],["2008-06-04",13.08,13.35,12.93,13.11,296100.0],["2008-06-05",13.1,13.31,12.7,13.19,1377900.0],["2008-06-06",13.07,13.13,12.81,12.9,726200.0],["2008-06-09",12.9,12.97,12.3,12.61,783200.0],["2008-06-10",12.49,12.52,11.97,12.1,908400.0],["2008-06-11",12.04,12.29,11.67,11.67,699700.0],["2008-06-12",11.76,12.16,11.76,12.02,702800.0],["2008-06-13",12.16,12.3,12.05,12.3,345700.0],["2008-06-16",12.28,12.31,12.04,12.25,455400.0],["2008-06-17",12.25,13.01,12.07,12.93,970400.0],["2008-06-18",12.89,12.95,12.32,12.37,357300.0],["2008-06-19",12.36,12.8,12.23,12.75,427500.0],["2008-06-20",12.67,12.68,11.96,12.12,663000.0],["2008-06-23",12.21,12.21,11.62,11.69,629000.0],["2008-06-24",11.6,11.74,10.96,11.07,836800.0],["2008-06-25",11.3,11.72,11.06,11.31,1164200.0],["2008-06-26",11.15,11.22,10.75,10.91,577100.0],["2008-06-27",10.87,11.03,10.68,10.71,1139800.0],["2008-06-30",10.73,10.92,10.47,10.49,945800.0],["2008-07-01",10.38,10.86,10.19,10.84,1601000.0],["2008-07-02",10.85,11.39,10.84,11.22,1085900.0],["2008-07-03",11.2,11.3,10.92,11.16,448300.0],["2008-07-07",11.25,11.44,11.01,11.13,695300.0],["2008-07-08",11.17,11.52,11.16,11.3,698100.0],["2008-07-09",11.44,11.44,10.87,10.87,730100.0],["2008-07-10",10.92,11.08,10.1,10.23,1742900.0],["2008-07-11",10.12,10.75,10.01,10.68,880300.0],["2008-07-14",10.79,10.93,10.27,10.51,527900.0],["2008-07-15",10.41,11.14,10.38,10.79,880300.0],["2008-07-16",10.71,11.33,10.56,11.26,926600.0],["2008-07-17",11.4,12.24,11.34,12.16,763800.0],["2008-07-18",12.15,12.15,11.39,11.45,780300.0],["2008-07-21",11.47,11.69,10.98,11.04,831900.0],["2008-07-22",11.03,11.68,10.91,11.62,539500.0],["2008-07-23",11.47,11.78,11.25,11.7,719400.0],["2008-07-24",11.75,11.87,11.59,11.67,570400.0],["2008-07-25",11.78,11.96,11.46,11.52,448400.0],["2008-07-28",11.47,11.52,11.08,11.26,688400.0],["2008-07-29",11.26,11.56,10.94,11.19,1836300.0],["2008-07-30",9.1,10.62,9.02,10.17,5371000.0],["2008-07-31",10.01,10.09,9.8,10.01,1866100.0],["2008-08-01",9.94,10.7,9.91,10.54,1305800.0],["2008-08-04",10.5,10.55,10.26,10.51,983500.0],["2008-08-05",10.66,10.97,10.41,10.95,658500.0],["2008-08-06",10.91,11.37,10.73,11.35,760300.0],["2008-08-07",11.28,11.77,11.09,11.72,849300.0],["2008-08-08",11.7,12.35,11.56,12.31,836300.0],["2008-08-11",12.16,13.19,11.95,12.84,1309700.0],["2008-08-12",12.76,13.03,12.72,12.88,691900.0],["2008-08-13",12.82,13.05,12.52,12.82,827500.0],["2008-08-14",12.72,13.0,12.72,12.81,809400.0],["2008-08-15",12.96,13.13,12.86,13.02,1037100.0],["2008-08-18",13.04,13.19,12.69,12.82,442300.0],["2008-08-19",12.72,12.83,12.06,12.29,777000.0],["2008-08-20",12.3,12.84,12.1,12.33,1008600.0],["2008-08-21",12.2,12.61,12.2,12.41,586500.0],["2008-08-22",12.48,13.0,12.48,12.96,486400.0],["2008-08-25",12.92,12.99,12.56,12.62,498900.0],["2008-08-26",12.58,12.94,12.47,12.64,414400.0],["2008-08-27",12.62,12.83,12.55,12.7,438900.0],["2008-08-28",12.68,13.18,12.62,13.14,659700.0],["2008-08-29",13.0,13.14,12.9,13.04,351300.0],["2008-09-02",13.18,13.74,13.04,13.42,559700.0],["2008-09-03",13.43,13.66,13.37,13.48,593500.0],["2008-09-04",13.42,13.52,12.95,13.14,666800.0],["2008-09-05",13.14,13.24,12.84,12.96,823200.0],["2008-09-08",13.32,13.36,12.9,13.3,784500.0],["2008-09-09",13.34,13.73,13.19,13.31,909400.0],["2008-09-10",13.44,13.44,13.01,13.32,1596700.0],["2008-09-11",13.23,13.55,12.85,13.38,1075300.0],["2008-09-12",13.34,13.45,13.11,13.19,557200.0],["2008-09-15",12.85,13.11,12.67,12.83,626000.0],["2008-09-16",12.91,13.27,12.54,13.25,741500.0],["2008-09-17",13.11,13.29,12.37,12.45,982100.0],["2008-09-18",12.58,12.75,12.0,12.62,1870300.0],["2008-09-19",13.34,13.46,12.75,13.0,2367400.0],["2008-09-22",13.16,13.16,12.2,12.2,718400.0],["2008-09-23",12.21,12.64,11.6,11.67,583300.0],["2008-09-24",11.71,12.0,11.09,11.09,518400.0],["2008-09-25",11.08,11.46,11.02,11.13,616600.0],["2008-09-26",10.98,11.27,10.89,11.23,519400.0],["2008-09-29",11.02,11.15,10.45,10.45,562300.0],["2008-09-30",10.47,10.87,10.47,10.83,380000.0],["2008-10-01",10.75,10.88,10.37,10.48,581400.0],["2008-10-02",10.51,10.72,9.68,9.78,780600.0],["2008-10-03",9.93,10.4,9.04,9.11,948800.0],["2008-10-06",9.01,9.06,7.91,8.51,2186400.0],["2008-10-07",8.63,8.97,7.98,8.23,1650200.0],["2008-10-08",7.99,8.79,7.91,8.39,1164400.0],["2008-10-09",8.5,8.84,6.89,7.01,1919000.0],["2008-10-10",7.03,7.09,5.59,6.77,2486000.0],["2008-10-13",6.88,7.22,6.68,6.93,1180300.0],["2008-10-14",7.11,7.23,6.34,6.46,1121400.0],["2008-10-15",6.38,6.71,6.03,6.08,883000.0],["2008-10-16",6.13,6.5,5.83,6.46,856900.0],["2008-10-17",6.2,8.69,6.0,6.08,869800.0],["2008-10-20",6.24,6.5,5.94,6.16,650400.0],["2008-10-21",6.05,6.23,5.77,5.78,475400.0],["2008-10-22",5.66,5.85,5.38,5.48,466600.0],["2008-10-23",5.5,5.64,4.96,5.0,906500.0],["2008-10-24",4.96,6.05,4.88,5.62,2129300.0],["2008-10-27",5.77,5.77,5.43,5.48,630900.0],["2008-10-28",5.59,6.0,5.36,5.98,714300.0],["2008-10-29",5.98,7.79,5.92,6.76,1457800.0],["2008-10-30",6.92,7.17,6.62,6.89,499600.0],["2008-10-31",6.88,7.02,6.74,6.93,1296800.0],["2008-11-03",6.9,7.01,6.7,7.0,737800.0],["2008-11-04",7.21,7.3,6.88,7.01,762400.0],["2008-11-05",6.94,7.19,6.81,6.9,827400.0],["2008-11-06",6.99,7.06,6.83,6.85,661700.0],["2008-11-07",6.92,7.0,6.61,6.89,297000.0],["2008-11-10",7.04,7.28,6.77,6.86,278900.0],["2008-11-11",6.81,7.04,6.55,6.75,333700.0],["2008-11-12",6.66,7.01,6.49,6.51,742300.0],["2008-11-13",6.54,7.19,6.34,7.16,491800.0],["2008-11-14",7.05,7.45,6.8,6.87,631500.0],["2008-11-17",6.82,7.06,6.75,6.79,225300.0],["2008-11-18",6.8,7.07,6.8,6.99,740400.0],["2008-11-19",6.97,7.13,6.12,6.12,696700.0],["2008-11-20",6.1,6.64,6.09,6.13,720300.0],["2008-11-21",6.22,6.44,5.67,6.39,751100.0],["2008-11-24",6.46,7.01,6.13,7.01,821800.0],["2008-11-25",7.07,7.12,6.85,7.0,654600.0],["2008-11-26",6.85,7.36,6.85,7.34,1075600.0],["2008-11-28",7.26,7.51,6.92,7.0,410800.0],["2008-12-01",6.79,7.04,6.63,6.87,810600.0],["2008-12-02",7.0,7.23,6.72,6.83,1078500.0],["2008-12-03",6.66,7.47,6.66,7.42,700700.0],["2008-12-04",7.35,7.9,6.91,7.01,1171800.0],["2008-12-05",6.89,7.39,6.74,7.39,838700.0],["2008-12-08",7.58,7.94,7.56,7.62,690400.0],["2008-12-09",7.58,8.68,7.58,7.6,869900.0],["2008-12-10",7.72,8.26,7.72,8.26,399500.0],["2008-12-11",8.14,8.14,7.53,7.67,496500.0],["2008-12-12",7.52,7.85,7.39,7.85,429600.0],["2008-12-15",7.88,8.14,7.51,7.57,331000.0],["2008-12-16",7.67,8.23,7.4,8.18,561100.0],["2008-12-17",8.07,8.38,7.8,8.32,523700.0],["2008-12-18",8.24,8.49,8.11,8.24,575400.0],["2008-12-19",8.43,8.75,8.1,8.47,654700.0],["2008-12-22",8.49,8.52,7.8,8.16,418200.0],["2008-12-23",8.21,8.44,8.07,8.15,309300.0],["2008-12-24",8.13,8.36,7.97,8.24,122600.0],["2008-12-26",8.29,8.3,7.91,8.21,110600.0],["2008-12-29",8.21,8.26,7.93,8.06,196100.0],["2008-12-30",8.16,8.31,8.08,8.27,565300.0],["2008-12-31",8.3,8.81,8.03,8.75,653400.0],["2009-01-02",8.52,9.06,8.52,8.89,538900.0],["2009-01-05",8.94,9.35,8.35,9.25,826500.0],["2009-01-06",9.33,9.63,9.07,9.6,782100.0],["2009-01-07",9.48,9.59,9.2,9.36,711100.0],["2009-01-08",9.3,9.35,8.74,9.01,801800.0],["2009-01-09",9.04,9.2,8.75,8.82,257400.0],["2009-01-12",8.85,9.35,8.85,9.21,412700.0],["2009-01-13",9.18,9.67,9.12,9.21,678500.0],["2009-01-14",9.0,9.3,8.61,9.03,399900.0],["2009-01-15",9.0,9.27,8.64,9.25,261200.0],["2009-01-16",9.31,9.31,8.86,9.25,476500.0],["2009-01-20",9.29,9.29,8.31,8.36,698000.0],["2009-01-21",8.42,8.93,8.3,8.84,524500.0],["2009-01-22",8.65,8.88,8.31,8.73,493300.0],["2009-01-23",8.51,8.56,8.25,8.41,438800.0],["2009-01-26",8.45,8.75,8.28,8.47,601400.0],["2009-01-27",8.45,8.61,7.95,8.15,638000.0],["2009-01-28",8.24,8.3,7.68,7.82,757000.0],["2009-01-29",7.6,8.55,7.48,7.66,1177700.0],["2009-01-30",7.5,8.12,7.5,7.88,762200.0],["2009-02-02",7.71,8.15,7.71,8.02,644900.0],["2009-02-03",8.05,8.36,8.05,8.27,718100.0],["2009-02-04",8.25,8.44,8.06,8.19,460300.0],["2009-02-05",8.09,8.58,8.0,8.54,566600.0],["2009-02-06",8.51,8.98,8.49,8.85,425400.0],["2009-02-09",8.78,8.81,8.42,8.61,310300.0],["2009-02-10",8.58,9.19,8.46,8.54,765600.0],["2009-02-11",8.55,8.7,8.43,8.58,528700.0],["2009-02-12",8.5,8.67,8.31,8.61,626600.0],["2009-02-13",8.64,8.95,8.53,8.85,389500.0],["2009-02-17",8.58,8.72,8.26,8.42,501100.0],["2009-02-18",8.45,8.61,8.02,8.03,442500.0],["2009-02-19",8.12,8.25,7.92,7.93,395500.0],["2009-02-20",7.87,8.32,7.73,7.81,317200.0],["2009-02-23",7.7,7.98,7.7,7.82,732100.0],["2009-02-24",7.89,8.15,7.75,8.06,753400.0],["2009-02-25",7.99,8.0,7.46,7.55,311900.0],["2009-02-26",7.59,7.8,7.2,7.22,402800.0],["2009-02-27",7.16,7.4,6.85,6.85,485500.0],["2009-03-02",6.81,6.83,6.25,6.28,537400.0],["2009-03-03",6.36,6.85,6.35,6.78,665300.0],["2009-03-04",6.88,7.2,6.7,7.04,433700.0],["2009-03-05",7.0,7.0,6.36,6.42,524000.0],["2009-03-06",6.47,6.47,6.1,6.41,431300.0],["2009-03-09",6.37,6.49,6.16,6.3,327000.0],["2009-03-10",6.38,7.03,6.31,6.88,506700.0],["2009-03-11",6.94,7.17,6.58,6.71,329200.0],["2009-03-12",6.72,7.53,6.53,7.51,603800.0],["2009-03-13",7.46,7.76,7.22,7.59,920800.0],["2009-03-16",7.57,7.73,7.25,7.29,245800.0],["2009-03-17",7.27,7.65,7.08,7.65,247800.0],["2009-03-18",7.57,8.06,7.45,7.97,306200.0],["2009-03-19",8.04,8.04,7.5,7.54,299700.0],["2009-03-20",7.57,7.71,6.85,6.91,639800.0],["2009-03-23",7.09,7.66,6.97,7.66,685400.0],["2009-03-24",7.53,7.7,7.47,7.55,594500.0],["2009-03-25",7.56,8.05,7.48,7.91,795600.0],["2009-03-26",7.91,8.26,7.68,8.2,517400.0],["2009-03-27",8.29,8.37,7.91,8.19,752500.0],["2009-03-30",7.96,8.17,7.72,7.99,464400.0],["2009-03-31",8.0,8.23,7.89,7.93,881200.0],["2009-04-01",7.83,7.91,7.62,7.85,601800.0],["2009-04-02",7.95,8.39,7.72,8.14,425800.0],["2009-04-03",8.1,8.22,7.96,8.09,331700.0],["2009-04-06",8.02,8.18,7.95,8.09,407200.0],["2009-04-07",7.98,7.98,7.68,7.82,657300.0],["2009-04-08",7.85,8.22,7.79,8.21,605000.0],["2009-04-09",8.39,8.8,8.26,8.68,873600.0],["2009-04-13",8.54,8.87,8.48,8.83,335500.0],["2009-04-14",8.68,9.38,8.5,9.32,1068900.0],["2009-04-15",9.29,9.75,8.87,9.68,811400.0],["2009-04-16",9.73,9.93,9.6,9.86,436500.0],["2009-04-17",9.88,10.07,9.71,10.0,498300.0],["2009-04-20",9.78,9.97,9.43,9.7,693900.0],["2009-04-21",9.62,9.99,9.41,9.96,787200.0],["2009-04-22",9.78,10.37,9.78,10.17,865800.0],["2009-04-23",10.25,10.54,10.0,10.34,1635800.0],["2009-04-24",11.45,12.44,11.44,12.12,2610400.0],["2009-04-27",12.0,12.06,11.67,11.89,1450100.0],["2009-04-28",11.83,11.99,11.63,11.83,1301400.0],["2009-04-29",11.94,12.57,11.75,12.46,762900.0],["2009-04-30",12.51,12.83,12.3,12.41,1140400.0],["2009-05-01",12.57,12.71,11.85,12.06,594000.0],["2009-05-04",12.2,12.34,11.97,12.33,455500.0],["2009-05-05",12.3,12.49,12.2,12.43,466700.0],["2009-05-06",12.51,12.54,11.59,11.93,1038600.0],["2009-05-07",12.05,12.24,11.8,12.02,785800.0],["2009-05-08",12.15,12.54,12.13,12.54,385800.0],["2009-05-11",12.34,12.53,11.66,12.26,492400.0],["2009-05-12",12.29,12.29,11.35,11.58,522700.0],["2009-05-13",11.39,11.72,11.09,11.2,1075400.0],["2009-05-14",11.1,11.69,11.07,11.54,780000.0],["2009-05-15",11.5,11.73,11.21,11.56,329100.0],["2009-05-18",11.63,11.91,11.38,11.87,363800.0],["2009-05-19",11.95,12.12,11.7,12.06,346600.0],["2009-05-20",12.11,12.43,11.87,11.92,284800.0],["2009-05-21",11.67,11.93,11.31,11.81,752200.0],["2009-05-22",11.84,12.16,11.76,11.97,354500.0],["2009-05-26",11.92,12.33,11.66,12.18,376500.0],["2009-05-27",12.01,12.21,11.81,12.01,299000.0],["2009-05-28",12.06,12.11,11.52,11.7,245200.0],["2009-05-29",11.7,11.9,11.58,11.83,481900.0],["2009-06-01",12.08,12.64,12.08,12.55,520400.0],["2009-06-02",12.46,12.91,12.38,12.71,602300.0],["2009-06-03",12.65,12.79,11.99,12.09,315600.0],["2009-06-04",12.19,12.25,11.65,11.8,1185200.0],["2009-06-05",11.86,11.99,11.01,11.08,688800.0],["2009-06-08",11.19,11.21,10.77,10.97,632000.0],["2009-06-09",11.0,11.42,10.89,11.33,965800.0],["2009-06-10",11.43,11.7,11.02,11.27,654700.0],["2009-06-11",11.33,11.45,11.13,11.14,427300.0],["2009-06-12",11.15,11.34,10.78,10.98,258400.0],["2009-06-15",10.91,10.97,10.25,10.46,566500.0],["2009-06-16",10.34,10.45,9.7,9.81,983600.0],["2009-06-17",9.76,9.98,9.67,9.75,812400.0],["2009-06-18",9.75,9.94,9.54,9.83,443100.0],["2009-06-19",9.93,10.36,9.84,9.91,714600.0],["2009-06-22",9.82,9.94,9.43,9.49,409900.0],["2009-06-23",10.52,10.69,10.1,10.24,1271100.0],["2009-06-24",10.25,10.7,10.25,10.59,722900.0],["2009-06-25",10.49,10.84,10.49,10.82,521600.0],["2009-06-26",10.23,10.9,10.15,10.81,1394600.0],["2009-06-29",10.88,11.08,10.63,10.96,7308600.0],["2009-06-30",10.9,10.96,10.58,10.6,655100.0],["2009-07-01",10.72,10.93,10.6,10.79,613400.0],["2009-07-02",10.67,10.7,10.38,10.42,680600.0],["2009-07-06",10.22,10.34,9.95,10.11,519400.0],["2009-07-07",10.08,10.18,9.68,9.68,596300.0],["2009-07-08",9.69,9.84,9.27,9.39,744000.0],["2009-07-09",9.46,9.66,9.23,9.27,949200.0],["2009-07-10",9.25,9.45,9.15,9.35,535400.0],["2009-07-13",9.36,9.76,9.21,9.76,889500.0],["2009-07-14",9.73,9.79,9.61,9.69,500600.0],["2009-07-15",9.83,10.08,9.78,10.0,468700.0],["2009-07-16",9.93,10.33,9.89,10.21,541100.0],["2009-07-17",10.24,10.38,10.01,10.3,626200.0],["2009-07-20",10.35,10.47,10.3,10.43,487200.0],["2009-07-21",10.31,10.36,9.25,9.36,1371400.0],["2009-07-22",9.25,9.49,9.23,9.34,725200.0],["2009-07-23",9.31,9.52,9.18,9.46,733400.0],["2009-07-24",11.49,11.49,10.58,11.46,3553500.0],["2009-07-27",11.5,12.07,11.27,11.56,973800.0],["2009-07-28",11.4,11.73,10.9,11.04,1022300.0],["2009-07-29",10.91,11.1,10.83,11.02,588900.0],["2009-07-30",11.19,11.4,10.97,11.1,531000.0],["2009-07-31",11.03,11.3,10.9,10.91,496600.0],["2009-08-03",10.88,11.2,10.76,11.19,585000.0],["2009-08-04",11.16,11.26,10.97,11.13,308500.0],["2009-08-05",11.04,11.04,10.38,10.4,926600.0],["2009-08-06",10.47,10.47,9.75,9.83,1650400.0],["2009-08-07",10.0,10.31,9.85,10.13,1064000.0],["2009-08-10",10.05,10.42,9.8,10.41,484500.0],["2009-08-11",10.39,10.45,9.91,9.97,688000.0],["2009-08-12",9.95,11.07,9.87,10.92,1315500.0],["2009-08-13",10.94,10.94,10.23,10.38,575200.0],["2009-08-14",10.34,10.37,9.85,10.13,541600.0],["2009-08-17",10.64,13.35,10.57,13.0,6490500.0],["2009-08-18",12.95,12.95,12.26,12.61,1782400.0],["2009-08-19",12.44,13.45,12.18,13.19,971400.0],["2009-08-20",13.12,13.25,12.82,13.18,700500.0],["2009-08-21",13.35,13.85,13.09,13.31,1067100.0],["2009-08-24",13.3,13.67,13.08,13.6,623900.0],["2009-08-25",13.56,13.96,13.56,13.76,551600.0],["2009-08-26",13.71,14.0,13.31,13.78,345100.0],["2009-08-27",13.81,13.88,13.47,13.75,481400.0],["2009-08-28",13.37,13.78,13.37,13.5,422100.0],["2009-08-31",13.36,13.56,13.08,13.4,519900.0],["2009-09-01",13.26,13.62,12.75,12.91,610600.0],["2009-09-02",12.83,13.17,12.7,13.07,710600.0],["2009-09-03",13.08,13.18,12.7,13.05,230500.0],["2009-09-04",13.06,13.1,12.74,13.08,290000.0],["2009-09-08",13.13,13.37,12.99,13.16,344100.0],["2009-09-09",13.19,13.47,13.14,13.34,254000.0],["2009-09-10",13.42,13.68,13.26,13.45,332000.0],["2009-09-11",13.5,13.7,13.35,13.62,498900.0],["2009-09-14",13.5,13.87,13.42,13.72,325900.0],["2009-09-15",13.67,13.77,13.47,13.61,244100.0],["2009-09-16",13.61,13.74,13.4,13.53,284800.0],["2009-09-17",13.5,13.68,13.44,13.51,296400.0],["2009-09-18",13.54,13.8,13.44,13.68,666600.0],["2009-09-21",13.58,14.5,13.43,14.03,736800.0],["2009-09-22",14.07,14.31,13.9,14.0,424100.0],["2009-09-23",14.06,14.27,13.9,14.0,423400.0],["2009-09-24",14.4,14.67,14.4,14.61,678700.0],["2009-09-25",14.65,14.83,14.4,14.57,532800.0],["2009-09-28",14.73,14.91,14.51,14.63,376400.0],["2009-09-29",14.6,14.7,14.15,14.35,516200.0],["2009-09-30",14.31,14.39,13.7,14.22,875000.0],["2009-10-01",14.68,14.91,14.18,14.6,849700.0],["2009-10-02",14.43,15.35,14.32,15.07,1501700.0],["2009-10-05",15.17,15.9,15.17,15.76,1026300.0],["2009-10-06",15.85,16.42,15.55,16.25,822100.0],["2009-10-07",15.98,16.32,15.78,16.29,486300.0],["2009-10-08",16.33,16.45,15.9,15.93,600800.0],["2009-10-09",15.91,16.26,15.77,16.25,574200.0],["2009-10-12",16.18,16.34,15.88,16.02,383500.0],["2009-10-13",16.05,16.14,15.87,16.09,331000.0],["2009-10-14",16.19,16.19,15.83,15.92,614200.0],["2009-10-15",15.91,16.09,15.66,15.82,407500.0],["2009-10-16",15.77,15.81,15.46,15.63,557700.0],["2009-10-19",15.72,15.8,15.46,15.6,716500.0],["2009-10-20",15.61,15.9,15.12,15.22,541700.0],["2009-10-21",15.2,15.6,14.86,14.94,567400.0],["2009-10-22",14.97,15.61,14.54,15.38,890700.0],["2009-10-23",18.0,18.85,17.53,17.7,4805000.0],["2009-10-26",17.62,17.7,16.98,17.03,1250500.0],["2009-10-27",16.96,17.23,16.53,16.81,1328000.0],["2009-10-28",16.84,17.0,15.99,16.05,1099500.0],["2009-10-29",16.13,16.5,15.87,15.94,595200.0],["2009-10-30",15.95,16.12,15.55,15.72,917600.0],["2009-11-02",15.87,16.19,15.84,16.05,796100.0],["2009-11-03",16.0,16.37,15.85,16.35,671500.0],["2009-11-04",16.35,16.98,16.31,16.79,1004600.0],["2009-11-05",16.8,17.39,16.73,17.08,724200.0],["2009-11-06",16.92,16.95,16.41,16.52,384500.0],["2009-11-09",16.58,16.64,16.19,16.6,499100.0],["2009-11-10",16.54,16.75,16.1,16.2,302200.0],["2009-11-11",16.36,16.36,15.94,16.07,392700.0],["2009-11-12",16.07,16.13,15.52,15.59,467300.0],["2009-11-13",15.59,15.88,15.38,15.78,336500.0],["2009-11-16",15.93,16.86,15.93,16.79,727900.0],["2009-11-17",16.78,16.81,16.47,16.75,403400.0],["2009-11-18",16.8,16.8,16.32,16.46,297000.0],["2009-11-19",16.32,16.54,15.68,15.85,526100.0],["2009-11-20",15.72,15.98,15.52,15.54,418000.0],["2009-11-23",15.65,16.25,15.64,15.81,239400.0],["2009-11-24",15.74,16.07,15.62,15.89,263100.0],["2009-11-25",15.87,16.55,15.65,16.49,493300.0],["2009-11-27",16.01,16.29,16.01,16.08,209600.0],["2009-11-30",16.11,16.43,15.99,16.36,640500.0],["2009-12-01",16.52,17.31,16.5,17.1,938800.0],["2009-12-02",17.19,17.95,17.14,17.61,590500.0],["2009-12-03",17.7,17.99,17.31,17.36,372400.0],["2009-12-04",17.7,18.11,17.55,18.0,555400.0],["2009-12-07",18.0,18.07,17.66,18.0,403400.0],["2009-12-08",17.85,18.13,17.58,17.89,274400.0],["2009-12-09",17.85,18.0,17.25,17.69,364900.0],["2009-12-10",17.76,17.78,17.42,17.66,592100.0],["2009-12-11",17.72,17.87,17.24,17.4,641600.0],["2009-12-14",17.5,17.97,17.2,17.95,295300.0],["2009-12-15",17.88,18.23,17.75,17.79,470700.0],["2009-12-16",17.93,18.18,17.79,17.98,336600.0],["2009-12-17",17.94,17.94,17.14,17.16,357500.0],["2009-12-18",17.3,17.59,16.75,16.93,1191400.0],["2009-12-21",16.93,17.28,16.82,17.18,401700.0],["2009-12-22",17.16,17.47,17.1,17.42,378500.0],["2009-12-23",17.45,17.88,17.36,17.76,290600.0],["2009-12-24",17.86,17.99,17.76,17.82,71100.0],["2009-12-28",17.88,17.99,17.57,17.92,237100.0],["2009-12-29",17.98,18.07,17.89,17.93,206400.0],["2009-12-30",17.9,18.01,17.61,17.88,223500.0],["2009-12-31",17.86,18.1,17.79,17.82,249200.0],["2010-01-04",18.05,18.5,18.05,18.5,374200.0],["2010-01-05",18.5,18.5,17.7,18.01,431900.0],["2010-01-06",17.97,17.97,17.37,17.48,667000.0],["2010-01-07",17.49,17.49,16.95,17.43,450000.0],["2010-01-08",17.41,17.8,17.05,17.66,675200.0],["2010-01-11",17.26,17.76,17.26,17.54,440800.0],["2010-01-12",17.38,17.61,17.11,17.23,317300.0],["2010-01-13",17.23,17.7,17.12,17.58,296800.0],["2010-01-14",17.48,17.51,17.05,17.13,379000.0],["2010-01-15",17.22,17.22,16.47,16.93,706500.0],["2010-01-19",16.95,17.35,16.95,17.34,492200.0],["2010-01-20",17.18,17.79,17.14,17.68,646600.0],["2010-01-21",17.7,17.75,16.83,16.85,931800.0],["2010-01-22",16.76,16.93,16.47,16.53,667000.0],["2010-01-25",16.65,16.89,16.25,16.7,549700.0],["2010-01-26",16.6,17.04,16.4,16.46,494400.0],["2010-01-27",16.41,16.78,16.11,16.69,575500.0],["2010-01-28",18.74,19.25,17.99,18.03,2492500.0],["2010-01-29",18.18,19.09,18.14,18.75,1092700.0],["2010-02-01",18.73,18.75,18.5,18.58,594300.0],["2010-02-02",18.0,18.52,17.97,18.12,1289100.0],["2010-02-03",18.1,18.48,17.83,18.11,553300.0],["2010-02-04",17.94,17.94,17.33,17.49,897800.0],["2010-02-05",17.49,17.86,17.27,17.68,540600.0],["2010-02-08",17.62,17.81,17.25,17.28,310500.0],["2010-02-09",17.5,17.6,17.09,17.2,423500.0],["2010-02-10",17.07,17.3,16.93,17.26,446000.0],["2010-02-11",17.25,17.74,17.18,17.45,405300.0],["2010-02-12",17.3,17.54,17.22,17.53,371700.0],["2010-02-16",17.7,17.95,17.4,17.95,268400.0],["2010-02-17",18.0,18.0,17.83,17.92,190100.0],["2010-02-18",17.85,18.0,17.81,17.99,187200.0],["2010-02-19",18.0,18.02,17.9,17.94,317100.0],["2010-02-22",17.89,18.0,17.67,17.92,477200.0],["2010-02-23",17.2,18.0,17.17,17.92,677800.0],["2010-02-24",17.88,18.25,17.87,18.0,557100.0],["2010-02-25",17.55,18.16,17.4,18.12,750500.0],["2010-02-26",17.84,18.2,17.84,18.1,800400.0],["2010-03-01",18.16,18.78,18.08,18.78,797400.0],["2010-03-02",18.77,19.01,18.58,18.96,815200.0],["2010-03-03",19.08,19.08,18.6,18.75,520200.0],["2010-03-04",18.74,18.87,18.6,18.83,243600.0],["2010-03-05",18.84,19.34,18.8,19.17,628000.0],["2010-03-08",19.17,19.43,19.08,19.27,336400.0],["2010-03-09",19.2,19.6,19.08,19.44,514500.0],["2010-03-10",19.43,19.71,19.35,19.47,275500.0],["2010-03-11",19.39,19.51,19.25,19.43,171100.0],["2010-03-12",19.5,19.53,19.09,19.18,377700.0],["2010-03-15",19.05,19.06,18.12,18.54,699300.0],["2010-03-16",18.62,19.13,18.37,18.9,497900.0],["2010-03-17",18.99,19.58,18.81,19.32,625500.0],["2010-03-18",19.34,19.44,19.07,19.2,281000.0],["2010-03-19",19.34,19.34,19.04,19.16,556600.0],["2010-03-22",19.03,19.91,19.03,19.61,558100.0],["2010-03-23",19.65,19.9,19.54,19.89,400500.0],["2010-03-24",19.8,19.98,19.48,19.66,315200.0],["2010-03-25",19.72,20.0,19.35,19.35,270500.0],["2010-03-26",19.45,19.88,19.3,19.46,877300.0],["2010-03-29",19.56,19.65,19.31,19.52,436000.0],["2010-03-30",19.55,19.94,19.41,19.51,339900.0],["2010-03-31",19.5,19.85,19.3,19.34,245700.0],["2010-04-01",19.44,19.79,19.34,19.58,272800.0],["2010-04-05",19.58,20.56,19.46,20.44,405900.0],["2010-04-06",19.9,20.03,18.18,18.44,4069500.0],["2010-04-07",18.37,18.89,17.96,18.17,1414600.0],["2010-04-08",18.1,18.15,17.48,17.49,1831800.0],["2010-04-09",17.54,18.13,17.33,17.57,1000700.0],["2010-04-12",17.62,17.89,17.52,17.7,990200.0],["2010-04-13",17.71,18.18,17.69,18.09,618200.0],["2010-04-14",18.22,18.38,17.93,18.34,793400.0],["2010-04-15",18.49,18.77,18.29,18.67,583200.0],["2010-04-16",18.65,18.9,18.04,18.7,850200.0],["2010-04-19",18.59,18.66,18.07,18.63,544600.0],["2010-04-20",18.66,18.82,18.47,18.82,360600.0],["2010-04-21",18.78,18.89,18.51,18.8,702800.0],["2010-04-22",19.42,19.42,17.18,17.62,5676800.0],["2010-04-23",17.74,17.79,16.42,16.88,4019800.0],["2010-04-26",16.92,17.25,16.5,17.14,2787400.0],["2010-04-27",17.04,17.13,16.73,17.0,3349400.0],["2010-04-28",17.12,17.16,16.51,16.56,1182800.0],["2010-04-29",16.7,18.2,16.58,17.93,3052300.0],["2010-04-30",17.89,17.93,16.89,17.0,1533300.0],["2010-05-03",17.0,17.59,16.93,17.4,1232700.0],["2010-05-04",17.27,17.53,16.93,17.53,1469600.0],["2010-05-05",17.45,17.59,17.25,17.49,1395000.0],["2010-05-06",16.99,17.58,16.57,17.26,1772900.0],["2010-05-07",17.11,17.11,16.36,16.52,2664900.0],["2010-05-10",17.03,17.46,17.03,17.26,1066700.0],["2010-05-11",17.07,17.4,17.0,17.17,1145000.0],["2010-05-12",17.17,17.46,17.09,17.46,730600.0],["2010-05-13",17.37,17.48,17.17,17.31,940400.0],["2010-05-14",17.17,17.17,16.62,17.02,1088900.0],["2010-05-17",17.01,17.37,16.94,17.31,798900.0],["2010-05-18",17.31,17.91,17.22,17.3,997400.0],["2010-05-19",17.21,17.37,16.67,16.91,862000.0],["2010-05-20",16.63,16.64,15.8,16.01,1460000.0],["2010-05-21",15.77,16.12,15.5,15.86,1333400.0],["2010-05-24",15.81,16.22,15.81,15.84,993000.0],["2010-05-25",15.54,15.61,14.87,15.25,1542200.0],["2010-05-26",15.29,15.45,14.73,14.75,1535600.0],["2010-05-27",15.02,15.22,14.87,15.19,1139400.0],["2010-05-28",15.18,15.23,14.88,14.92,933500.0],["2010-06-01",14.85,14.85,14.21,14.38,1673000.0],["2010-06-02",14.42,14.79,14.31,14.77,1013000.0],["2010-06-03",14.87,15.08,14.25,14.43,1199600.0],["2010-06-04",14.0,14.05,13.38,13.79,2776300.0],["2010-06-07",13.86,14.41,13.84,14.19,1935200.0],["2010-06-08",14.19,14.19,13.44,13.51,1264200.0],["2010-06-09",13.6,13.8,13.18,13.27,978800.0],["2010-06-10",13.49,13.98,13.33,13.7,1452600.0],["2010-06-11",13.61,14.56,13.43,14.54,1368700.0],["2010-06-14",14.6,15.23,14.6,14.81,1223100.0],["2010-06-15",14.87,15.03,14.8,15.0,692400.0],["2010-06-16",14.9,15.02,14.69,14.85,362100.0],["2010-06-17",14.86,15.02,14.71,14.88,431700.0],["2010-06-18",14.97,14.97,14.69,14.75,1039700.0],["2010-06-21",14.94,15.34,14.87,15.2,783200.0],["2010-06-22",15.28,15.37,14.85,14.96,771000.0],["2010-06-23",14.96,14.96,14.35,14.75,779400.0],["2010-06-24",14.68,14.81,14.44,14.49,587300.0],["2010-06-25",14.5,15.0,14.41,14.96,797600.0],["2010-06-28",15.0,15.1,14.93,15.0,698200.0],["2010-06-29",14.78,14.97,14.01,14.91,1107700.0],["2010-06-30",14.95,15.17,14.78,14.87,1060500.0],["2010-07-01",14.89,14.89,13.9,14.3,662500.0],["2010-07-02",14.39,14.45,13.97,14.2,328800.0],["2010-07-06",14.37,14.6,14.01,14.1,612500.0],["2010-07-07",14.21,14.92,14.14,14.88,651900.0],["2010-07-08",14.97,15.16,14.69,14.88,557200.0],["2010-07-09",14.82,14.82,14.25,14.44,674800.0],["2010-07-12",14.36,14.58,14.2,14.27,387900.0],["2010-07-13",14.45,14.87,14.42,14.84,447300.0],["2010-07-14",15.07,16.38,15.07,15.62,2141800.0],["2010-07-15",15.62,15.68,15.05,15.27,651700.0],["2010-07-16",15.12,15.12,14.46,14.57,790700.0],["2010-07-19",14.6,14.74,14.19,14.29,207500.0],["2010-07-20",14.13,14.51,14.0,14.44,1068500.0],["2010-07-21",14.49,14.69,14.28,14.49,687000.0],["2010-07-22",14.61,15.27,14.55,14.83,1459800.0],["2010-07-23",17.26,17.5,15.86,17.12,3750700.0],["2010-07-26",17.17,18.46,17.13,18.35,2234600.0],["2010-07-27",18.35,18.5,17.81,18.05,973600.0],["2010-07-28",17.89,18.23,17.24,17.37,1340800.0],["2010-07-29",17.42,17.49,17.08,17.47,667100.0],["2010-07-30",17.25,17.67,17.19,17.35,685200.0],["2010-08-02",17.47,18.02,17.47,17.9,771700.0],["2010-08-03",17.79,17.92,17.42,17.79,918100.0],["2010-08-04",17.82,17.97,17.37,17.76,899800.0],["2010-08-05",17.61,17.76,17.33,17.65,385900.0],["2010-08-06",17.5,17.92,17.05,17.83,496400.0],["2010-08-09",17.97,18.28,17.73,18.11,543700.0],["2010-08-10",17.91,18.25,17.7,17.96,527800.0],["2010-08-11",17.65,17.65,16.86,17.21,563400.0],["2010-08-12",16.93,17.41,16.53,17.33,497600.0],["2010-08-13",17.22,17.41,16.9,17.0,509600.0],["2010-08-16",16.92,17.3,16.83,17.15,473400.0],["2010-08-17",17.33,17.72,17.0,17.65,723100.0],["2010-08-18",17.61,17.89,17.42,17.55,530000.0],["2010-08-19",17.42,17.55,16.95,17.32,715000.0],["2010-08-20",17.23,17.42,16.9,17.24,555900.0],["2010-08-23",17.26,17.26,16.39,16.64,598000.0],["2010-08-24",16.39,16.69,15.71,16.21,576300.0],["2010-08-25",16.04,16.36,15.75,16.29,725400.0],["2010-08-26",16.29,16.51,16.13,16.24,420200.0],["2010-08-27",16.4,16.4,15.98,16.3,421900.0],["2010-08-30",16.2,16.35,15.8,15.8,325500.0],["2010-08-31",15.72,16.44,15.72,15.99,469300.0],["2010-09-01",16.24,17.04,16.17,16.95,571600.0],["2010-09-02",16.87,17.29,16.68,17.26,387900.0],["2010-09-03",17.41,17.85,17.1,17.22,496600.0],["2010-09-07",17.19,17.23,16.64,16.65,340900.0],["2010-09-08",16.72,17.13,16.5,16.96,374100.0],["2010-09-09",17.12,17.17,16.79,17.05,289800.0],["2010-09-10",17.11,17.92,16.97,17.82,640700.0],["2010-09-13",17.85,18.95,17.74,18.68,1387500.0],["2010-09-14",18.64,18.82,18.37,18.42,776900.0],["2010-09-15",18.35,18.95,18.25,18.93,642000.0],["2010-09-16",18.85,19.0,18.6,18.92,655500.0],["2010-09-17",19.07,19.38,18.79,19.29,978400.0],["2010-09-20",19.34,19.95,19.29,19.89,754800.0],["2010-09-21",19.85,19.93,19.48,19.58,440900.0],["2010-09-22",19.43,19.7,18.95,19.29,322900.0],["2010-09-23",19.14,19.42,18.83,18.9,471000.0],["2010-09-24",19.13,19.66,19.06,19.66,501000.0],["2010-09-27",19.72,19.87,19.43,19.75,262200.0],["2010-09-28",19.72,19.79,19.25,19.73,976000.0],["2010-09-29",19.59,19.94,19.52,19.85,637900.0],["2010-09-30",19.95,19.95,19.3,19.58,646000.0],["2010-10-01",19.77,19.86,19.37,19.65,495600.0],["2010-10-04",19.54,19.6,19.24,19.32,302200.0],["2010-10-05",19.48,19.59,19.22,19.5,1035600.0],["2010-10-06",19.52,19.76,19.47,19.69,493400.0],["2010-10-07",19.76,19.9,19.5,19.83,305500.0],["2010-10-08",19.78,19.8,19.41,19.63,425300.0],["2010-10-11",19.6,19.81,19.54,19.57,483300.0],["2010-10-12",19.6,19.96,19.41,19.88,1400600.0],["2010-10-13",20.1,20.61,20.04,20.5,2654100.0],["2010-10-14",20.58,20.97,20.55,20.68,1440700.0],["2010-10-15",20.95,20.95,20.43,20.48,1235400.0],["2010-10-18",20.49,21.05,20.48,21.0,830600.0],["2010-10-19",20.7,20.89,20.08,20.28,1498100.0],["2010-10-20",20.43,21.29,20.33,21.08,3015400.0],["2010-10-21",21.24,21.4,20.23,20.71,2314800.0],["2010-10-22",18.14,18.42,17.5,18.15,7228800.0],["2010-10-25",18.12,18.12,17.42,17.48,2566400.0],["2010-10-26",16.9,17.06,16.25,16.65,4126900.0],["2010-10-27",16.5,16.97,16.35,16.89,2130500.0],["2010-10-28",16.96,17.29,16.3,17.06,2269100.0],["2010-10-29",16.98,17.17,16.91,17.02,1108100.0],["2010-11-01",17.02,17.45,17.0,17.15,942100.0],["2010-11-02",17.2,17.46,16.65,17.36,1062700.0],["2010-11-03",17.33,17.41,17.0,17.4,888400.0],["2010-11-04",17.58,17.9,17.45,17.8,1488300.0],["2010-11-05",17.8,18.67,17.73,18.5,1559800.0],["2010-11-08",18.5,18.55,18.14,18.24,695300.0],["2010-11-09",18.24,18.36,18.03,18.25,899500.0],["2010-11-10",18.33,18.43,18.11,18.43,439800.0],["2010-11-11",18.2,18.54,18.19,18.5,379300.0],["2010-11-12",18.31,18.56,18.2,18.31,606800.0],["2010-11-15",18.35,18.46,18.07,18.27,508300.0],["2010-11-16",18.13,18.29,17.71,17.88,1213700.0],["2010-11-17",17.99,18.0,17.63,17.68,650900.0],["2010-11-18",17.91,18.2,17.8,17.91,967000.0],["2010-11-19",17.91,18.16,17.47,17.5,1019700.0],["2010-11-22",17.37,17.64,17.12,17.4,737400.0],["2010-11-23",17.12,17.54,17.01,17.45,608400.0],["2010-11-24",17.58,17.85,17.52,17.85,426200.0],["2010-11-26",17.67,18.04,17.5,17.57,295500.0],["2010-11-29",17.44,17.73,17.29,17.6,361800.0],["2010-11-30",17.36,17.84,16.73,17.49,1702800.0],["2010-12-01",17.84,18.32,17.7,17.97,781100.0],["2010-12-02",17.94,18.03,17.43,17.5,1068400.0],["2010-12-03",17.45,17.72,17.18,17.62,1338000.0],["2010-12-06",17.68,17.98,17.63,17.77,484800.0],["2010-12-07",17.98,18.19,17.72,17.81,407400.0],["2010-12-08",17.83,18.34,17.63,18.1,557600.0],["2010-12-09",18.31,18.53,18.2,18.39,477100.0],["2010-12-10",18.45,18.79,18.33,18.67,352600.0],["2010-12-13",18.77,18.77,18.5,18.52,299100.0],["2010-12-14",18.62,18.94,18.58,18.71,543300.0],["2010-12-15",18.73,19.14,18.69,18.79,390600.0],["2010-12-16",18.81,19.43,18.65,19.42,391800.0],["2010-12-17",19.4,20.16,19.2,20.11,1661100.0],["2010-12-20",20.3,20.65,19.97,20.07,778000.0],["2010-12-21",20.14,20.61,19.89,20.28,618400.0],["2010-12-22",20.29,20.62,20.15,20.37,407400.0],["2010-12-23",20.38,20.47,20.19,20.24,186600.0],["2010-12-27",20.12,20.23,19.96,20.12,274600.0],["2010-12-28",20.11,20.17,19.42,20.13,418400.0],["2010-12-29",20.13,20.21,19.9,19.96,273700.0],["2010-12-30",19.91,20.24,19.91,20.02,324700.0],["2010-12-31",20.04,20.24,19.5,19.54,349300.0],["2011-01-03",19.75,20.27,19.62,19.87,444700.0],["2011-01-04",20.0,20.12,19.23,19.5,476000.0],["2011-01-05",19.45,20.1,19.34,19.83,656200.0],["2011-01-06",19.83,20.0,19.44,19.59,531500.0],["2011-01-07",19.54,20.14,19.3,20.0,1317000.0],["2011-01-10",19.95,20.29,19.62,20.2,722300.0],["2011-01-11",20.25,20.46,20.02,20.3,847200.0],["2011-01-12",20.5,20.8,20.36,20.42,534900.0],["2011-01-13",20.38,20.6,20.31,20.56,359800.0],["2011-01-14",20.5,20.57,20.35,20.5,617300.0],["2011-01-18",20.4,20.85,20.2,20.82,786400.0],["2011-01-19",20.77,20.89,20.4,20.52,1026400.0],["2011-01-20",20.42,20.58,20.05,20.29,902400.0],["2011-01-21",20.37,20.37,19.87,19.87,801300.0],["2011-01-24",19.94,20.41,19.87,19.95,967600.0],["2011-01-25",19.79,20.03,19.72,19.92,649900.0],["2011-01-26",19.93,20.51,19.73,20.51,1372300.0],["2011-01-27",19.94,21.2,19.41,20.9,1804800.0],["2011-01-28",20.85,20.92,20.31,20.35,1116800.0],["2011-01-31",20.3,21.0,20.29,20.83,863200.0],["2011-02-01",20.51,21.39,20.51,21.38,1187100.0],["2011-02-02",21.24,22.24,21.24,21.95,1244000.0],["2011-02-03",21.89,22.24,21.73,22.05,820400.0],["2011-02-04",21.97,22.15,21.65,21.86,789200.0],["2011-02-07",21.25,21.47,20.32,21.0,3073900.0],["2011-02-08",20.96,21.4,20.77,21.26,756200.0],["2011-02-09",21.12,21.25,20.62,20.72,480400.0],["2011-02-10",20.66,21.17,20.65,20.79,535500.0],["2011-02-11",20.8,20.95,20.55,20.87,728200.0],["2011-02-14",20.94,21.2,20.7,20.97,455900.0],["2011-02-15",20.75,21.07,20.5,20.51,665800.0],["2011-02-16",20.66,21.05,20.54,21.02,546300.0],["2011-02-17",20.96,21.22,20.74,21.03,661600.0],["2011-02-18",21.1,21.15,20.66,20.79,678700.0],["2011-02-22",20.5,20.56,19.67,19.86,859300.0],["2011-02-23",19.5,19.82,19.1,19.31,1277200.0],["2011-02-24",19.27,19.61,19.2,19.54,604800.0],["2011-02-25",19.6,20.37,19.51,20.29,945500.0],["2011-02-28",20.51,21.15,20.15,20.85,1181300.0],["2011-03-01",20.83,20.99,20.46,20.52,724300.0],["2011-03-02",20.52,20.86,20.44,20.8,314700.0],["2011-03-03",21.01,21.88,21.01,21.6,523300.0],["2011-03-04",21.65,21.78,21.32,21.68,428600.0],["2011-03-07",21.85,21.89,21.15,21.51,642800.0],["2011-03-08",21.09,22.05,21.02,21.8,667600.0],["2011-03-09",21.77,21.93,21.6,21.78,435900.0],["2011-03-10",21.55,21.55,20.85,20.96,452400.0],["2011-03-11",20.93,21.19,20.7,21.04,827900.0],["2011-03-14",20.93,21.15,20.82,20.85,724800.0],["2011-03-15",20.22,20.74,20.17,20.43,284900.0],["2011-03-16",20.32,21.11,20.23,20.33,473200.0],["2011-03-17",20.62,20.69,20.24,20.33,363000.0],["2011-03-18",20.55,20.91,20.48,20.91,493900.0],["2011-03-21",21.15,21.27,20.76,20.8,733000.0],["2011-03-22",20.89,21.03,20.72,20.74,206000.0],["2011-03-23",20.66,20.74,20.22,20.34,407900.0],["2011-03-24",20.51,20.68,20.23,20.63,456900.0],["2011-03-25",20.67,21.21,20.56,21.0,249100.0],["2011-03-28",21.1,21.13,20.93,20.98,186800.0],["2011-03-29",20.94,21.2,20.78,21.18,276300.0],["2011-03-30",21.14,21.35,19.56,20.37,2656300.0],["2011-03-31",20.35,20.62,20.1,20.48,671100.0],["2011-04-01",20.58,20.78,20.41,20.7,462700.0],["2011-04-04",20.78,21.38,20.78,21.21,553600.0],["2011-04-05",21.25,21.42,21.01,21.14,390500.0],["2011-04-06",21.28,21.38,21.12,21.26,451600.0],["2011-04-07",21.32,21.5,21.0,21.15,570900.0],["2011-04-08",21.33,21.41,21.06,21.2,485300.0],["2011-04-11",21.24,21.45,20.99,21.04,315300.0],["2011-04-12",20.86,21.09,20.74,20.92,392400.0],["2011-04-13",21.0,21.15,20.85,21.05,325400.0],["2011-04-14",20.82,21.45,20.76,21.45,547900.0],["2011-04-15",21.36,22.32,21.36,22.17,713200.0],["2011-04-18",21.9,21.93,21.03,21.34,395800.0],["2011-04-19",21.44,21.7,21.23,21.41,433700.0],["2011-04-20",21.68,21.83,21.2,21.39,886200.0],["2011-04-21",24.0,25.94,23.58,24.99,2802700.0],["2011-04-25",24.81,25.26,24.67,24.98,1090800.0],["2011-04-26",24.38,24.91,24.15,24.57,2100000.0],["2011-04-27",24.49,24.86,24.4,24.59,410000.0],["2011-04-28",24.42,24.45,23.92,24.07,745700.0],["2011-04-29",24.17,24.28,23.87,24.14,611000.0],["2011-05-02",24.14,24.8,24.0,24.6,705800.0],["2011-05-03",24.49,24.8,24.06,24.35,562500.0],["2011-05-04",24.38,24.43,23.71,23.95,313700.0],["2011-05-05",23.72,23.99,23.09,23.18,624800.0],["2011-05-06",23.53,23.75,23.23,23.46,426600.0],["2011-05-09",23.4,23.83,23.19,23.78,300000.0],["2011-05-10",23.94,24.1,23.55,23.77,313300.0],["2011-05-11",23.62,23.88,23.07,23.61,358800.0],["2011-05-12",23.47,23.98,23.25,23.6,452000.0],["2011-05-13",23.56,23.81,23.28,23.38,349700.0],["2011-05-16",23.18,23.4,22.94,23.02,391600.0],["2011-05-17",22.84,23.51,22.75,23.41,552200.0],["2011-05-18",23.4,23.82,23.06,23.71,424200.0],["2011-05-19",23.81,24.51,23.81,24.21,743300.0],["2011-05-20",24.2,24.42,23.71,23.97,713600.0],["2011-05-23",23.48,23.53,23.0,23.27,609800.0],["2011-05-24",23.27,23.27,22.65,22.82,610700.0],["2011-05-25",22.77,23.17,22.36,23.1,736700.0],["2011-05-26",23.0,24.22,23.0,24.18,695500.0],["2011-05-27",24.18,24.5,24.15,24.4,470400.0],["2011-05-31",24.53,24.75,24.09,24.5,624400.0],["2011-06-01",24.42,24.76,23.99,24.21,606100.0],["2011-06-02",24.15,24.29,23.37,23.78,821800.0],["2011-06-03",23.6,23.84,23.22,23.59,675800.0],["2011-06-06",24.19,24.19,23.25,23.47,804400.0],["2011-06-07",23.52,23.88,23.48,23.5,353400.0],["2011-06-08",23.38,23.39,22.85,23.0,630000.0],["2011-06-09",23.08,23.62,22.98,23.43,424700.0],["2011-06-10",23.29,23.68,23.03,23.41,643900.0],["2011-06-13",23.51,23.76,23.29,23.52,447900.0],["2011-06-14",23.8,24.09,23.66,24.01,453900.0],["2011-06-15",23.72,24.06,23.2,23.34,509800.0],["2011-06-16",23.31,23.56,22.83,23.19,596200.0],["2011-06-17",23.37,23.97,22.83,22.92,1006200.0],["2011-06-20",22.88,22.96,22.59,22.69,618100.0],["2011-06-21",22.83,23.65,22.5,23.58,542600.0],["2011-06-22",23.5,23.95,23.19,23.22,577500.0],["2011-06-23",22.93,23.0,22.39,22.65,948300.0],["2011-06-24",22.7,22.7,22.06,22.09,760100.0],["2011-06-27",21.8,22.12,21.65,22.0,1048100.0],["2011-06-28",22.12,22.55,22.08,22.45,525700.0],["2011-06-29",22.5,22.66,22.35,22.55,351800.0],["2011-06-30",22.55,22.86,22.44,22.8,443200.0],["2011-07-01",22.8,23.32,22.6,23.01,519800.0],["2011-07-05",22.48,23.06,22.48,23.0,303200.0],["2011-07-06",22.95,23.29,22.84,23.23,376000.0],["2011-07-07",23.48,23.89,23.22,23.88,412400.0],["2011-07-08",23.48,23.89,23.29,23.86,259900.0],["2011-07-11",23.53,23.91,23.35,23.39,371200.0],["2011-07-12",23.35,23.78,23.29,23.39,435600.0],["2011-07-13",23.45,24.16,23.3,23.8,479200.0],["2011-07-14",23.8,23.95,23.34,23.36,240700.0],["2011-07-15",23.51,23.75,23.34,23.47,409400.0],["2011-07-18",23.35,23.45,22.64,23.04,506200.0],["2011-07-19",23.15,23.67,22.89,23.55,230700.0],["2011-07-20",23.6,23.6,23.13,23.29,137600.0],["2011-07-21",23.35,23.67,23.21,23.63,375100.0],["2011-07-22",23.68,24.06,23.57,24.02,414700.0],["2011-07-25",23.78,23.86,23.27,23.32,288200.0],["2011-07-26",23.3,23.45,22.81,23.05,419700.0],["2011-07-27",22.94,23.21,21.93,22.08,631200.0],["2011-07-28",22.1,22.67,21.98,22.1,412800.0],["2011-07-29",21.91,22.26,21.52,21.99,952900.0],["2011-08-01",22.26,22.53,21.29,22.15,1393000.0],["2011-08-02",21.82,22.49,21.12,21.13,1665000.0],["2011-08-03",21.2,21.73,20.23,20.57,799100.0],["2011-08-04",20.18,20.31,19.34,19.35,918900.0],["2011-08-05",19.47,19.73,18.9,19.1,959600.0],["2011-08-08",18.46,18.73,17.21,17.21,1498400.0],["2011-08-09",17.71,18.6,16.67,18.28,1213900.0],["2011-08-10",17.84,18.42,17.44,17.54,663000.0],["2011-08-11",17.61,19.02,17.21,18.68,709900.0],["2011-08-12",18.87,19.2,18.17,18.57,590300.0],["2011-08-15",18.82,19.21,18.4,19.06,540900.0],["2011-08-16",18.86,18.86,18.04,18.25,679500.0],["2011-08-17",18.42,18.65,18.03,18.25,487400.0],["2011-08-18",17.64,17.65,16.82,16.99,751600.0],["2011-08-19",16.58,17.16,16.24,16.64,1494200.0],["2011-08-22",17.11,17.31,16.65,16.73,436700.0],["2011-08-23",16.76,17.93,16.62,17.91,486300.0],["2011-08-24",17.81,18.33,17.61,18.08,612000.0],["2011-08-25",18.22,18.25,17.46,17.59,591600.0],["2011-08-26",17.43,18.46,17.39,18.34,732000.0],["2011-08-29",18.58,19.45,18.58,19.36,465500.0],["2011-08-30",19.12,19.33,18.72,18.85,488900.0],["2011-08-31",19.02,19.26,18.8,19.1,510500.0],["2011-09-01",19.15,19.35,18.71,18.85,446400.0],["2011-09-02",18.39,18.79,17.57,17.82,421700.0],["2011-09-06",17.23,17.62,17.07,17.6,294700.0],["2011-09-07",17.93,18.59,17.71,18.58,375000.0],["2011-09-08",18.36,18.56,17.79,17.93,275300.0],["2011-09-09",17.72,17.72,16.91,17.07,432300.0],["2011-09-12",16.72,16.76,16.17,16.42,922800.0],["2011-09-13",16.56,17.29,16.42,17.25,781900.0],["2011-09-14",17.37,17.72,16.93,17.43,392400.0],["2011-09-15",17.64,17.64,16.98,17.45,492900.0],["2011-09-16",17.59,17.82,17.05,17.15,641200.0],["2011-09-19",16.73,16.94,16.39,16.64,442200.0],["2011-09-20",16.72,17.0,16.1,16.22,504900.0],["2011-09-21",16.22,16.26,15.53,15.62,477400.0],["2011-09-22",15.2,15.4,14.69,15.01,747600.0],["2011-09-23",15.0,15.28,14.79,14.96,615300.0],["2011-09-26",15.06,15.35,14.65,15.13,557000.0],["2011-09-27",15.52,16.29,15.5,16.03,947000.0],["2011-09-28",16.0,16.28,15.52,15.54,641300.0],["2011-09-29",15.91,16.14,15.35,15.73,346900.0],["2011-09-30",15.48,15.81,15.15,15.17,385900.0],["2011-10-03",15.0,15.49,14.25,14.26,736000.0],["2011-10-04",14.26,16.15,14.26,16.08,1252900.0],["2011-10-05",16.08,16.25,15.77,16.1,450900.0],["2011-10-06",16.09,16.83,15.85,16.79,627900.0],["2011-10-07",16.81,17.11,16.18,16.2,606700.0],["2011-10-10",16.52,17.1,16.52,17.03,569600.0],["2011-10-11",16.87,17.1,16.55,16.76,688600.0],["2011-10-12",16.79,16.95,16.46,16.7,428500.0],["2011-10-13",16.6,16.75,16.04,16.33,372500.0],["2011-10-14",16.5,16.57,16.16,16.38,316500.0],["2011-10-17",16.27,16.47,15.75,15.83,526000.0],["2011-10-18",15.85,16.56,15.55,16.4,688500.0],["2011-10-19",16.38,16.61,16.05,16.13,383100.0],["2011-10-20",16.13,16.57,15.74,16.52,408400.0],["2011-10-21",16.87,17.35,16.74,17.32,486200.0],["2011-10-24",17.37,18.1,17.32,18.04,420500.0],["2011-10-25",17.82,17.88,17.41,17.57,571700.0],["2011-10-26",17.82,17.82,17.2,17.26,933600.0],["2011-10-27",17.89,18.34,17.46,17.81,1484300.0],["2011-10-28",21.49,24.0,21.25,23.65,3976700.0],["2011-10-31",23.16,23.86,22.76,23.03,1352800.0],["2011-11-01",21.88,22.5,21.52,21.72,1513600.0],["2011-11-02",21.92,22.21,21.65,22.0,597800.0],["2011-11-03",22.06,22.47,21.53,22.34,551200.0],["2011-11-04",22.0,22.67,22.0,22.57,1044200.0],["2011-11-07",22.55,23.0,22.42,22.98,540500.0],["2011-11-08",23.0,23.19,22.35,22.88,712100.0],["2011-11-09",22.1,22.55,21.7,21.94,654400.0],["2011-11-10",22.33,22.48,21.71,22.04,496400.0],["2011-11-11",22.29,23.11,22.05,23.03,642800.0],["2011-11-14",22.78,23.46,22.41,23.12,613900.0],["2011-11-15",22.88,23.29,22.57,23.1,640200.0],["2011-11-16",22.85,23.18,22.27,22.31,564200.0],["2011-11-17",22.26,23.03,21.88,22.25,585700.0],["2011-11-18",22.35,22.8,22.2,22.43,624200.0],["2011-11-21",22.06,22.49,21.76,22.44,586900.0],["2011-11-22",22.38,22.8,22.18,22.26,391800.0],["2011-11-23",22.09,22.29,21.43,21.55,430300.0],["2011-11-25",21.48,21.78,21.2,21.23,119500.0],["2011-11-28",22.0,22.95,21.83,22.88,591600.0],["2011-11-29",22.84,23.05,22.59,22.81,497600.0],["2011-11-30",23.33,24.99,22.95,24.5,1271900.0],["2011-12-01",24.37,24.82,24.24,24.5,766700.0],["2011-12-02",24.73,25.01,24.27,24.37,942100.0],["2011-12-05",24.77,24.98,24.18,24.48,403900.0],["2011-12-06",24.43,25.01,24.07,24.85,603100.0],["2011-12-07",24.7,25.11,24.28,25.05,818900.0],["2011-12-08",24.91,25.1,24.41,24.45,694800.0],["2011-12-09",24.47,25.58,24.18,25.41,774300.0],["2011-12-12",25.01,25.01,24.19,24.64,411000.0],["2011-12-13",24.76,24.93,23.57,23.85,478300.0],["2011-12-14",23.68,23.77,23.13,23.18,733200.0],["2011-12-15",23.53,23.78,23.15,23.63,570600.0],["2011-12-16",23.94,24.48,23.81,23.95,1157500.0],["2011-12-19",24.0,24.41,23.68,23.8,638400.0],["2011-12-20",24.3,25.0,23.65,24.96,716300.0],["2011-12-21",24.79,24.99,24.3,24.6,693500.0],["2011-12-22",24.62,25.12,24.45,24.72,363300.0],["2011-12-23",24.85,24.98,24.31,24.54,410400.0],["2011-12-27",24.5,24.99,24.5,24.87,450200.0],["2011-12-28",24.81,24.87,23.63,23.73,667800.0],["2011-12-29",23.8,24.18,23.63,24.02,590800.0],["2011-12-30",24.02,24.06,23.5,23.73,696200.0],["2012-01-03",24.24,24.66,23.88,23.95,372300.0],["2012-01-04",23.92,24.58,23.8,24.41,454700.0],["2012-01-05",24.28,24.61,23.79,24.19,500400.0],["2012-01-06",24.12,24.2,23.64,23.71,591500.0],["2012-01-09",23.58,23.58,22.39,22.67,1853700.0],["2012-01-10",23.08,23.48,22.7,23.33,1207300.0],["2012-01-11",23.22,24.05,23.22,23.95,638600.0],["2012-01-12",24.07,24.76,23.9,24.71,562900.0],["2012-01-13",24.32,24.62,23.83,24.08,619600.0],["2012-01-17",24.25,25.38,24.17,24.91,757300.0],["2012-01-18",24.91,25.12,24.51,24.79,486900.0],["2012-01-19",24.72,25.33,24.66,25.24,551200.0],["2012-01-20",25.21,25.3,25.01,25.2,351900.0],["2012-01-23",25.14,25.46,24.87,25.0,410100.0],["2012-01-24",24.93,25.3,24.39,24.91,848100.0],["2012-01-25",24.94,24.96,24.53,24.8,759400.0],["2012-01-26",25.06,25.21,24.77,24.95,559800.0],["2012-01-27",24.78,25.75,24.54,25.55,746100.0],["2012-01-30",25.48,25.75,25.14,25.38,1121700.0],["2012-01-31",24.08,24.89,23.42,23.56,2936100.0],["2012-02-01",23.58,24.43,23.4,24.38,1212600.0],["2012-02-02",24.28,24.87,24.01,24.75,1013700.0],["2012-02-03",25.09,25.66,24.87,25.43,810200.0],["2012-02-06",25.12,25.92,25.08,25.86,701800.0],["2012-02-07",25.88,26.07,25.63,25.92,540000.0],["2012-02-08",25.95,27.12,25.51,27.08,1274400.0],["2012-02-09",27.0,27.09,26.0,26.06,727200.0],["2012-02-10",25.7,26.16,25.17,26.02,370000.0],["2012-02-13",26.43,26.64,26.2,26.43,345900.0],["2012-02-14",26.2,26.47,26.06,26.47,306100.0],["2012-02-15",26.53,26.59,26.1,26.36,343400.0],["2012-02-16",26.52,27.1,26.31,27.07,686300.0],["2012-02-17",27.01,27.24,26.88,27.22,688500.0],["2012-02-21",27.49,27.75,26.51,26.83,842400.0],["2012-02-22",25.7,26.72,25.7,26.53,630200.0],["2012-02-23",26.53,26.87,26.39,26.5,620500.0],["2012-02-24",26.51,26.8,26.38,26.62,400400.0],["2012-02-27",26.47,27.19,26.22,27.12,729300.0],["2012-02-28",27.25,27.45,26.34,26.74,776700.0],["2012-02-29",26.74,26.92,25.35,25.61,1060200.0],["2012-03-01",25.94,26.34,25.4,26.18,887800.0],["2012-03-02",26.19,26.48,25.94,25.99,932900.0],["2012-03-05",26.06,26.14,25.74,25.89,517700.0],["2012-03-06",25.68,26.22,25.08,25.35,696800.0],["2012-03-07",25.45,25.8,25.43,25.77,278000.0],["2012-03-08",26.05,26.63,25.76,26.5,401300.0],["2012-03-09",26.48,27.0,26.37,26.6,293700.0],["2012-03-12",26.69,26.69,25.77,26.04,404800.0],["2012-03-13",26.29,27.14,26.09,27.09,414600.0],["2012-03-14",27.0,27.25,26.75,26.85,695900.0],["2012-03-15",26.8,27.19,26.65,27.19,182900.0],["2012-03-16",27.25,27.25,26.85,27.07,455300.0],["2012-03-19",27.0,27.09,26.64,26.74,347600.0],["2012-03-20",26.49,26.6,26.26,26.4,351600.0],["2012-03-21",26.48,27.09,26.3,26.79,440000.0],["2012-03-22",26.57,26.71,25.98,26.13,299100.0],["2012-03-23",26.13,26.82,25.89,26.8,280000.0],["2012-03-26",27.06,28.5,27.06,28.24,943700.0],["2012-03-27",28.37,28.5,27.94,28.13,1001300.0],["2012-03-28",28.17,28.69,27.52,27.91,684400.0],["2012-03-29",27.66,27.88,27.19,27.25,626700.0],["2012-03-30",27.59,27.96,27.45,27.55,674200.0],["2012-04-02",27.4,28.72,27.31,28.7,681700.0],["2012-04-03",28.69,29.65,28.41,28.67,1007600.0],["2012-04-04",28.24,28.65,27.5,27.68,557700.0],["2012-04-05",27.47,27.88,27.41,27.74,251400.0],["2012-04-09",27.29,27.58,27.12,27.25,295900.0],["2012-04-10",27.24,27.37,26.06,26.33,644300.0],["2012-04-11",26.69,26.77,26.3,26.75,496900.0],["2012-04-12",26.81,27.49,26.81,27.27,322400.0],["2012-04-13",27.02,27.02,26.51,26.73,287600.0],["2012-04-16",26.77,27.0,26.26,26.81,484700.0],["2012-04-17",27.17,28.01,27.12,27.85,669100.0],["2012-04-18",27.63,28.32,27.32,28.3,976800.0],["2012-04-19",28.4,28.67,27.68,28.11,1084500.0],["2012-04-20",28.53,28.53,27.78,27.94,585100.0],["2012-04-23",27.5,27.52,26.85,27.44,1400800.0],["2012-04-24",32.86,34.29,31.01,31.76,5048400.0],["2012-04-25",31.91,32.14,31.58,31.83,1491800.0],["2012-04-26",31.49,31.81,31.24,31.45,1266000.0],["2012-04-27",31.25,32.29,31.25,31.96,966700.0],["2012-04-30",31.91,32.09,31.52,31.71,580200.0],["2012-05-01",31.58,32.55,31.52,32.1,1059400.0],["2012-05-02",31.73,32.46,31.36,32.43,1241000.0],["2012-05-03",32.41,32.5,32.02,32.31,947100.0],["2012-05-04",32.1,32.1,31.17,31.48,526200.0],["2012-05-07",31.22,31.76,31.14,31.6,412000.0],["2012-05-08",31.27,31.54,30.77,31.46,683200.0],["2012-05-09",31.06,31.6,30.71,31.44,601700.0],["2012-05-10",31.65,31.65,30.64,31.13,738000.0],["2012-05-11",30.87,31.38,30.6,30.8,1269800.0],["2012-05-14",30.63,30.84,30.26,30.59,687200.0],["2012-05-15",30.76,31.46,30.25,31.25,907600.0],["2012-05-16",31.25,31.4,30.78,30.89,685200.0],["2012-05-17",30.98,31.15,30.23,30.32,876100.0],["2012-05-18",30.33,30.39,28.86,29.72,1368100.0],["2012-05-21",29.96,31.27,29.83,31.21,1078400.0],["2012-05-22",31.46,32.17,31.01,31.21,1203300.0],["2012-05-23",30.62,31.43,30.13,31.23,812000.0],["2012-05-24",31.46,32.08,30.95,31.51,869300.0],["2012-05-25",31.43,31.88,31.19,31.85,500000.0],["2012-05-29",32.1,32.9,32.01,32.26,1037400.0],["2012-05-30",31.91,32.03,31.28,31.4,770000.0],["2012-05-31",31.46,31.58,30.61,31.23,1000300.0],["2012-06-01",30.42,30.5,29.36,29.57,1149600.0],["2012-06-04",29.72,29.95,28.62,28.87,1159700.0],["2012-06-05",28.84,30.19,28.84,30.1,1017800.0],["2012-06-06",30.54,31.25,30.43,31.22,731900.0],["2012-06-07",31.82,31.88,30.27,30.32,792300.0],["2012-06-08",30.16,31.02,29.87,30.86,577800.0],["2012-06-11",31.4,31.4,30.19,30.21,939100.0],["2012-06-12",30.48,30.79,29.87,30.51,726700.0],["2012-06-13",30.47,31.5,30.23,31.1,1302900.0],["2012-06-14",31.1,31.63,30.6,31.17,672900.0],["2012-06-15",31.05,31.81,30.96,31.74,811900.0],["2012-06-18",31.76,35.1,31.72,33.25,3793100.0],["2012-06-19",33.87,35.15,33.82,34.73,2221300.0],["2012-06-20",34.87,34.91,33.7,34.39,2187500.0],["2012-06-21",34.27,34.51,32.6,32.81,1482800.0],["2012-06-22",32.98,33.09,31.17,32.8,3113200.0],["2012-06-25",32.38,32.57,31.29,31.93,996400.0],["2012-06-26",31.91,32.63,31.5,32.39,742200.0],["2012-06-27",32.64,33.11,32.23,32.41,756500.0],["2012-06-28",32.0,32.53,31.37,31.9,686200.0],["2012-06-29",32.75,33.46,32.29,33.46,1022100.0],["2012-07-02",34.25,35.42,33.68,35.22,2133500.0],["2012-07-03",35.53,35.56,34.8,35.04,717100.0],["2012-07-05",35.0,35.55,34.61,34.94,674300.0],["2012-07-06",34.75,34.81,34.0,34.2,604500.0],["2012-07-09",34.19,34.81,34.12,34.64,843400.0],["2012-07-10",34.9,35.47,33.36,33.59,1398100.0],["2012-07-11",33.52,33.6,32.44,32.77,981800.0],["2012-07-12",32.23,32.41,31.22,31.58,1537300.0],["2012-07-13",31.84,31.86,31.45,31.66,884300.0],["2012-07-16",31.47,31.47,30.02,30.98,2177000.0],["2012-07-17",31.2,31.38,30.12,30.89,1391800.0],["2012-07-18",30.76,31.28,30.12,30.86,1630100.0],["2012-07-19",31.1,32.0,30.79,31.7,2999900.0],["2012-07-20",31.21,34.3,31.0,34.18,5130400.0],["2012-07-23",33.35,33.77,33.04,33.65,1601100.0],["2012-07-24",33.51,33.85,32.86,33.16,1511300.0],["2012-07-25",33.13,34.41,33.13,34.26,2371100.0],["2012-07-26",34.79,35.4,34.54,35.0,1870500.0],["2012-07-27",35.03,36.04,35.03,35.82,1905500.0],["2012-07-30",36.06,36.1,34.14,34.34,1721500.0],["2012-07-31",34.44,35.05,33.94,33.96,1238300.0],["2012-08-01",34.08,34.5,33.43,33.57,1079300.0],["2012-08-02",33.73,33.86,32.5,33.56,922600.0],["2012-08-03",34.25,34.85,34.18,34.3,946400.0],["2012-08-06",35.1,35.16,34.23,34.26,682400.0],["2012-08-07",34.38,35.77,34.38,35.29,917700.0],["2012-08-08",34.95,35.2,34.41,34.59,544900.0],["2012-08-09",34.59,34.91,34.32,34.72,614900.0],["2012-08-10",34.57,34.6,34.21,34.44,303300.0],["2012-08-13",34.5,34.52,33.52,34.04,483400.0],["2012-08-14",34.29,34.85,34.07,34.27,573800.0],["2012-08-15",34.08,34.34,33.81,34.25,434600.0],["2012-08-16",34.3,34.48,33.73,34.31,402700.0],["2012-08-17",34.26,34.68,34.0,34.67,552300.0],["2012-08-20",34.73,35.05,33.54,33.97,985300.0],["2012-08-21",34.01,34.53,33.85,34.07,825100.0],["2012-08-22",34.1,34.17,33.56,33.78,600000.0],["2012-08-23",33.65,33.89,32.13,32.4,1271500.0],["2012-08-24",32.22,33.3,32.17,32.89,796500.0],["2012-08-27",32.93,33.16,32.42,32.82,643300.0],["2012-08-28",32.75,33.85,32.6,33.6,1234300.0],["2012-08-29",33.6,34.05,33.19,33.99,545800.0],["2012-08-30",33.66,34.06,33.42,33.83,856300.0],["2012-08-31",33.89,34.5,33.82,33.95,822200.0],["2012-09-04",33.92,35.4,33.71,35.18,740800.0],["2012-09-05",34.97,35.84,34.97,35.64,1305200.0],["2012-09-06",35.95,37.72,35.78,37.37,1660400.0],["2012-09-07",37.74,38.24,37.36,37.92,1167800.0],["2012-09-10",37.92,37.97,37.27,37.48,855200.0],["2012-09-11",37.81,38.74,37.56,38.1,1202100.0],["2012-09-12",38.33,38.74,38.08,38.51,1220800.0],["2012-09-13",38.61,39.82,38.1,39.17,867900.0],["2012-09-14",39.18,39.5,37.81,38.22,1302000.0],["2012-09-17",37.42,37.91,36.33,37.55,1294000.0],["2012-09-18",37.4,37.58,37.02,37.46,739500.0],["2012-09-19",37.68,37.68,36.99,37.03,664000.0],["2012-09-20",36.85,36.85,36.02,36.52,1288700.0],["2012-09-21",37.02,37.85,36.68,37.83,1618600.0],["2012-09-24",37.64,37.74,37.13,37.33,712700.0],["2012-09-25",37.66,38.23,37.12,37.23,779000.0],["2012-09-26",37.22,37.41,36.29,36.73,612500.0],["2012-09-27",36.97,37.6,36.62,37.57,567400.0],["2012-09-28",37.28,37.41,36.78,36.97,541100.0],["2012-10-01",37.17,38.46,37.15,38.0,1444400.0],["2012-10-02",38.33,38.5,37.83,38.16,836800.0],["2012-10-03",37.38,38.33,37.38,38.12,971200.0],["2012-10-04",38.44,38.9,38.07,38.9,720900.0],["2012-10-05",39.11,39.39,38.02,38.14,525000.0],["2012-10-08",38.0,38.37,37.6,38.09,756800.0],["2012-10-09",38.23,38.26,36.63,37.03,743000.0],["2012-10-10",37.0,37.41,36.33,36.57,703900.0],["2012-10-11",37.06,37.15,36.1,36.9,1336000.0],["2012-10-12",37.04,37.33,36.55,36.56,313200.0],["2012-10-15",36.68,37.05,36.59,36.87,564000.0],["2012-10-16",37.05,38.31,36.93,38.27,842500.0],["2012-10-17",38.27,38.43,34.55,35.41,6821300.0],["2012-10-18",27.63,28.38,25.33,28.18,20905400.0],["2012-10-19",27.77,28.97,27.4,27.68,5212400.0],["2012-10-22",27.42,28.15,27.37,27.59,2314600.0],["2012-10-23",27.07,27.42,26.76,26.92,1293800.0],["2012-10-24",27.01,27.56,26.78,26.88,1042900.0],["2012-10-25",27.01,27.37,26.31,26.49,1221800.0],["2012-10-26",26.53,26.77,25.94,26.09,2187900.0],["2012-10-31",26.41,26.64,26.1,26.57,1200700.0],["2012-11-01",26.55,26.83,26.27,26.42,1437600.0],["2012-11-02",26.54,26.73,25.97,25.98,1393900.0],["2012-11-05",26.32,26.33,25.64,26.21,1131900.0],["2012-11-06",26.41,26.68,25.87,26.03,930900.0],["2012-11-07",25.84,25.87,25.06,25.69,1912400.0],["2012-11-08",25.92,26.39,25.7,26.23,2355100.0],["2012-11-09",26.01,26.24,25.62,25.88,1405400.0],["2012-11-12",26.08,26.84,25.87,26.51,1235700.0],["2012-11-13",26.39,26.82,26.14,26.42,1043100.0],["2012-11-14",26.42,26.51,25.65,25.65,1398100.0],["2012-11-15",25.75,25.9,24.77,25.39,1590500.0],["2012-11-16",25.4,26.15,25.12,26.12,1891300.0],["2012-11-19",26.44,26.77,26.27,26.71,1003800.0],["2012-11-20",26.31,26.75,26.12,26.72,1063800.0],["2012-11-21",26.73,27.11,26.6,26.87,871900.0],["2012-11-23",26.98,27.44,26.93,27.41,310100.0],["2012-11-26",27.4,27.49,26.84,26.99,863900.0],["2012-11-27",26.99,27.26,26.85,26.9,999500.0],["2012-11-28",26.69,26.9,26.51,26.8,633600.0],["2012-11-29",26.9,27.54,26.89,27.47,1067200.0],["2012-11-30",27.43,27.59,27.03,27.39,854900.0],["2012-12-03",27.57,27.63,26.89,27.06,573100.0],["2012-12-04",27.02,27.05,26.46,26.53,1029300.0],["2012-12-05",26.66,26.76,26.07,26.14,1173800.0],["2012-12-06",24.6,25.72,23.45,25.64,6786400.0],["2012-12-07",25.75,25.96,25.25,25.51,1223100.0],["2012-12-10",25.49,26.25,25.41,26.2,740800.0],["2012-12-11",26.1,26.96,25.78,26.79,972200.0],["2012-12-12",26.91,27.24,26.69,26.74,1088300.0],["2012-12-13",26.7,26.99,26.25,26.38,715900.0],["2012-12-14",26.26,26.59,26.25,26.36,591800.0],["2012-12-17",26.34,26.57,26.21,26.53,563300.0],["2012-12-18",26.53,27.18,26.45,27.18,763100.0],["2012-12-19",27.2,27.76,27.0,27.63,775500.0],["2012-12-20",27.74,28.28,27.58,28.18,1359500.0],["2012-12-21",28.0,28.55,27.77,28.4,1833300.0],["2012-12-24",28.43,28.57,27.88,28.0,426700.0],["2012-12-26",28.01,28.22,27.36,27.39,705100.0],["2012-12-27",27.49,27.61,26.85,27.5,511200.0],["2012-12-28",27.26,27.37,26.89,27.07,518400.0],["2012-12-31",27.0,27.77,26.92,27.75,587100.0],["2013-01-02",28.57,28.7,28.0,28.4,847900.0],["2013-01-03",29.04,29.25,28.6,29.17,1242400.0],["2013-01-04",29.38,29.51,29.02,29.31,902300.0],["2013-01-07",29.25,29.31,28.59,28.94,579400.0],["2013-01-08",29.0,29.01,28.06,28.25,946600.0],["2013-01-09",28.42,28.47,27.23,27.3,1335000.0],["2013-01-10",27.39,27.48,26.65,26.89,1320700.0],["2013-01-11",26.5,26.55,25.68,25.87,1828700.0],["2013-01-14",25.84,26.78,25.61,26.64,1143000.0],["2013-01-15",26.69,26.69,26.15,26.34,588900.0],["2013-01-16",26.31,26.4,25.68,26.0,802900.0],["2013-01-17",26.11,26.86,26.06,26.48,723600.0],["2013-01-18",26.54,27.2,26.28,26.64,659000.0],["2013-01-22",26.62,27.44,26.55,27.42,1161000.0],["2013-01-23",27.47,27.52,26.81,27.09,808900.0],["2013-01-24",27.06,27.91,27.06,27.82,1117400.0],["2013-01-25",27.89,28.61,27.58,28.59,1209900.0],["2013-01-28",28.55,29.07,28.5,28.58,1449800.0],["2013-01-29",28.63,28.77,28.24,28.77,1055800.0],["2013-01-30",29.21,30.04,28.27,29.27,4455900.0],["2013-01-31",32.62,32.8,30.73,31.36,5756800.0],["2013-02-01",31.44,32.08,31.09,31.9,1561400.0],["2013-02-04",31.26,32.51,31.16,32.12,2651900.0],["2013-02-05",32.15,32.5,32.03,32.31,1061100.0],["2013-02-06",32.11,32.46,31.63,32.25,1296800.0],["2013-02-07",32.18,32.41,31.83,32.24,623100.0],["2013-02-08",32.4,33.04,32.19,32.73,872100.0],["2013-02-11",32.56,33.07,32.5,33.03,999100.0],["2013-02-12",33.07,33.16,32.77,33.02,741500.0],["2013-02-13",32.96,33.15,32.49,32.75,1502000.0],["2013-02-14",32.76,32.91,32.5,32.56,645000.0],["2013-02-15",32.84,32.84,32.45,32.73,728100.0],["2013-02-19",32.51,32.67,32.25,32.6,809700.0],["2013-02-20",32.38,32.92,31.71,31.73,711900.0],["2013-02-21",31.06,31.43,30.95,31.41,1042000.0],["2013-02-22",31.49,32.05,31.02,31.88,687900.0],["2013-02-25",31.98,32.33,31.13,31.2,468400.0],["2013-02-26",31.31,31.43,30.97,31.05,546000.0],["2013-02-27",31.06,31.85,31.06,31.47,466200.0],["2013-02-28",31.35,31.66,31.24,31.44,460900.0],["2013-03-01",31.18,31.64,30.7,31.13,626900.0],["2013-03-04",31.12,31.16,30.67,30.99,493300.0],["2013-03-05",31.14,32.09,31.14,31.8,525100.0],["2013-03-06",31.91,32.47,31.91,32.44,690200.0],["2013-03-07",32.42,32.75,32.24,32.72,387200.0],["2013-03-08",32.99,33.3,32.44,33.29,621200.0],["2013-03-11",33.1,33.6,32.9,33.53,443700.0],["2013-03-12",33.44,33.67,32.81,32.96,572900.0],["2013-03-13",32.91,32.99,32.49,32.88,480400.0],["2013-03-14",33.03,33.35,32.69,33.29,342500.0],["2013-03-15",33.35,33.5,32.46,33.04,966400.0],["2013-03-18",32.51,33.0,32.22,32.37,512300.0],["2013-03-19",32.38,32.85,31.84,32.29,475300.0],["2013-03-20",32.42,32.75,32.29,32.6,315900.0],["2013-03-21",32.26,32.59,31.72,32.03,423100.0],["2013-03-22",32.17,32.7,32.03,32.63,405400.0],["2013-03-25",32.69,33.25,32.65,32.87,546400.0],["2013-03-26",33.0,33.7,32.9,33.6,395300.0],["2013-03-27",33.4,33.7,33.29,33.32,357500.0],["2013-03-28",33.42,33.65,32.96,33.51,545500.0],["2013-04-01",33.4,33.84,32.24,32.44,736500.0],["2013-04-02",32.73,32.92,31.78,31.85,729300.0],["2013-04-03",31.83,32.23,30.09,30.95,2162500.0],["2013-04-04",30.94,31.51,30.45,31.5,1022600.0],["2013-04-05",30.9,31.21,30.54,31.04,508700.0],["2013-04-08",31.19,31.75,31.05,31.68,714600.0],["2013-04-09",31.75,32.16,31.5,31.88,577200.0],["2013-04-10",31.98,32.67,31.97,32.63,469600.0],["2013-04-11",32.5,33.0,32.42,32.86,476600.0],["2013-04-12",32.74,32.97,32.18,32.76,415300.0],["2013-04-15",32.44,32.71,31.17,31.2,891200.0],["2013-04-16",31.53,32.04,31.18,31.8,1163600.0],["2013-04-17",31.45,31.92,30.1,30.78,953400.0],["2013-04-18",30.9,30.95,29.72,30.13,1522000.0],["2013-04-19",29.56,32.08,29.53,31.5,3658400.0],["2013-04-22",31.54,32.19,30.89,32.0,1366800.0],["2013-04-23",31.91,32.34,31.46,31.99,1517700.0],["2013-04-24",31.87,32.49,31.41,32.04,833600.0],["2013-04-25",32.11,32.63,32.11,32.25,1502100.0],["2013-04-26",32.2,32.68,32.1,32.34,556400.0],["2013-04-29",32.38,32.96,32.23,32.93,815700.0],["2013-04-30",33.0,33.39,32.7,33.12,943200.0],["2013-05-01",32.88,33.11,32.38,32.65,1651200.0],["2013-05-02",32.76,33.22,32.34,32.4,1947300.0],["2013-05-03",32.74,33.08,32.47,32.6,1494400.0],["2013-05-06",32.58,35.65,32.15,34.42,2885500.0],["2013-05-07",34.7,35.68,34.37,35.63,2000300.0],["2013-05-08",35.62,35.94,35.32,35.91,645700.0],["2013-05-09",35.85,36.25,35.6,35.68,932900.0],["2013-05-10",35.85,37.05,35.85,36.87,1051400.0],["2013-05-13",36.61,37.64,36.49,37.07,995200.0],["2013-05-14",37.02,37.43,36.2,36.28,1439200.0],["2013-05-15",36.28,36.41,36.01,36.22,1088600.0],["2013-05-16",36.05,37.33,35.81,36.85,869000.0],["2013-05-17",36.96,37.88,36.96,37.59,1014300.0],["2013-05-20",37.42,38.06,37.38,37.8,1052300.0],["2013-05-21",37.68,38.51,37.17,38.16,765400.0],["2013-05-22",38.15,38.74,37.17,37.3,763500.0],["2013-05-23",36.82,37.2,36.29,36.98,508000.0],["2013-05-24",36.62,36.99,36.15,36.7,255000.0],["2013-05-28",36.27,37.15,35.94,36.45,717400.0],["2013-05-29",36.09,36.33,35.63,35.97,587100.0],["2013-05-30",36.05,36.65,35.71,36.18,473900.0],["2013-05-31",36.03,36.49,35.74,35.75,381400.0],["2013-06-03",36.03,37.16,35.76,36.85,888400.0],["2013-06-04",37.15,37.35,35.68,35.88,624800.0],["2013-06-05",35.75,36.39,35.21,35.38,425400.0],["2013-06-06",35.37,35.41,34.71,35.19,1036200.0],["2013-06-07",35.54,35.78,35.09,35.45,532100.0],["2013-06-10",35.52,35.66,35.13,35.29,536400.0],["2013-06-11",34.83,35.65,34.35,34.77,493700.0],["2013-06-12",35.13,35.13,34.11,34.22,562400.0],["2013-06-13",34.28,34.68,33.84,34.67,963400.0],["2013-06-14",34.87,35.26,34.08,35.02,509600.0],["2013-06-17",35.49,36.17,35.49,35.87,366300.0],["2013-06-18",35.88,36.38,35.67,36.25,316100.0],["2013-06-19",36.1,36.58,35.94,36.1,373300.0],["2013-06-20",35.51,36.4,35.23,35.48,427600.0],["2013-06-21",35.57,36.04,35.17,35.84,631800.0],["2013-06-24",35.29,36.22,34.88,35.77,605900.0],["2013-06-25",36.14,36.24,34.92,35.41,504700.0],["2013-06-26",35.65,36.18,35.1,35.78,1081500.0],["2013-06-27",36.01,36.96,35.74,36.69,748400.0],["2013-06-28",36.71,37.38,36.14,37.04,863200.0],["2013-07-01",37.01,38.5,37.01,37.79,709500.0],["2013-07-02",37.99,38.19,37.04,37.3,531800.0],["2013-07-03",37.02,38.0,36.92,37.78,329700.0],["2013-07-05",38.36,38.39,37.83,38.39,361100.0],["2013-07-08",38.5,38.74,38.08,38.42,600800.0],["2013-07-09",38.58,38.99,38.01,38.88,583900.0],["2013-07-10",39.06,39.61,38.24,39.19,1600500.0],["2013-07-11",39.79,39.81,39.03,39.4,503500.0],["2013-07-12",39.22,39.68,38.99,39.2,510400.0],["2013-07-15",39.11,39.3,38.69,38.7,535300.0],["2013-07-16",38.64,38.79,37.97,38.19,1191800.0],["2013-07-17",38.4,38.98,38.13,38.92,824800.0],["2013-07-18",39.15,40.5,38.55,39.65,1129400.0],["2013-07-19",43.79,44.43,41.25,42.95,3085300.0],["2013-07-22",43.06,44.25,42.39,44.0,1167300.0],["2013-07-23",43.67,44.31,43.27,44.0,765100.0],["2013-07-24",44.0,44.15,43.31,43.43,711300.0],["2013-07-25",43.35,43.88,43.17,43.88,460800.0],["2013-07-26",43.47,43.8,42.39,42.75,1061200.0],["2013-07-29",42.7,42.87,42.19,42.34,505800.0],["2013-07-30",42.64,42.88,42.05,42.45,459000.0],["2013-07-31",42.54,43.37,42.35,43.04,897800.0],["2013-08-01",43.23,44.04,42.81,43.99,742500.0],["2013-08-02",43.49,44.48,43.44,43.61,828900.0],["2013-08-05",43.5,44.48,43.45,44.42,733400.0],["2013-08-06",44.13,44.85,44.12,44.27,738600.0],["2013-08-07",44.27,44.43,43.63,43.83,524300.0],["2013-08-08",44.11,44.35,43.76,44.08,418600.0],["2013-08-09",43.95,44.12,43.5,43.9,355600.0],["2013-08-12",43.59,44.64,43.45,44.44,363000.0],["2013-08-13",44.32,44.9,44.02,44.77,383600.0],["2013-08-14",44.69,44.87,44.22,44.38,362300.0],["2013-08-15",43.79,43.79,43.0,43.16,422400.0],["2013-08-16",42.93,43.48,42.56,42.96,366800.0],["2013-08-19",42.57,43.34,42.34,42.86,276000.0],["2013-08-20",43.05,43.64,42.84,43.61,514000.0],["2013-08-21",43.42,44.06,43.17,43.55,345100.0],["2013-08-22",43.7,44.37,43.6,44.36,230300.0],["2013-08-23",44.37,44.56,43.93,44.51,270700.0],["2013-08-26",44.47,45.0,44.0,44.45,307200.0],["2013-08-27",43.73,44.27,43.5,43.62,473900.0],["2013-08-28",43.52,43.88,43.02,43.13,373200.0],["2013-08-29",43.0,44.13,43.0,43.79,258800.0],["2013-08-30",43.66,44.15,43.37,43.55,513200.0],["2013-09-03",44.33,44.89,43.67,44.37,422000.0],["2013-09-04",44.37,44.72,44.0,44.72,544900.0],["2013-09-05",44.64,45.19,44.34,44.83,312700.0],["2013-09-06",45.14,45.49,44.01,44.85,229900.0],["2013-09-09",45.03,46.84,44.98,46.71,529500.0],["2013-09-10",47.0,47.05,46.17,47.03,707500.0],["2013-09-11",47.01,47.63,46.59,47.51,627100.0],["2013-09-12",47.38,47.43,46.94,47.12,370500.0],["2013-09-13",47.37,47.59,46.23,46.81,399000.0],["2013-09-16",47.35,47.58,46.22,46.25,456200.0],["2013-09-17",46.52,48.13,46.41,47.96,537300.0],["2013-09-18",48.06,48.51,46.79,48.25,619000.0],["2013-09-19",48.29,49.08,47.64,47.67,596600.0],["2013-09-20",47.72,48.08,47.24,47.59,1585400.0],["2013-09-23",47.45,47.7,47.2,47.45,930900.0],["2013-09-24",47.37,48.07,47.13,47.48,499400.0],["2013-09-25",47.47,47.96,47.13,47.42,436700.0],["2013-09-26",47.52,48.09,47.13,48.08,402900.0],["2013-09-27",47.63,48.01,47.3,47.78,638000.0],["2013-09-30",47.34,48.44,47.05,48.1,687600.0],["2013-10-01",48.0,49.26,47.81,49.26,691200.0],["2013-10-02",49.23,49.23,48.58,48.87,449700.0],["2013-10-03",48.85,49.21,47.33,47.87,544700.0],["2013-10-04",46.76,47.02,45.6,45.8,1557700.0],["2013-10-07",45.44,46.13,44.96,45.02,886100.0],["2013-10-08",44.89,45.38,43.99,44.03,1247200.0],["2013-10-09",44.24,44.37,43.5,44.02,1258500.0],["2013-10-10",44.15,44.67,41.83,42.52,3324000.0],["2013-10-11",42.27,43.51,42.18,43.35,1220900.0],["2013-10-14",43.32,43.79,43.08,43.46,1059900.0],["2013-10-15",43.47,43.61,42.85,43.01,893400.0],["2013-10-16",43.48,43.74,43.07,43.72,1230100.0],["2013-10-17",43.58,46.34,43.01,45.93,4490000.0],["2013-10-18",53.2,60.0,53.15,57.98,7357900.0],["2013-10-21",58.5,59.43,57.93,58.25,2142000.0],["2013-10-22",58.2,58.51,56.58,56.67,1478500.0],["2013-10-23",56.97,57.9,56.1,57.51,1426700.0],["2013-10-24",57.43,57.5,56.39,56.57,1131500.0],["2013-10-25",56.79,56.79,55.8,56.0,800400.0],["2013-10-28",56.14,56.57,55.91,56.05,641300.0],["2013-10-29",56.29,57.27,56.26,57.24,1042400.0],["2013-10-30",57.45,57.71,56.27,56.78,863400.0],["2013-10-31",56.97,57.59,56.31,57.06,427700.0],["2013-11-01",56.96,57.36,56.24,56.75,710500.0],["2013-11-04",57.17,58.95,56.93,58.03,1523300.0],["2013-11-05",57.78,58.28,56.2,56.65,906000.0],["2013-11-06",57.19,57.75,56.31,57.09,664100.0],["2013-11-07",57.22,57.91,56.45,56.63,649800.0],["2013-11-08",56.71,58.44,56.7,58.24,814400.0],["2013-11-11",58.41,59.8,57.77,58.59,869700.0],["2013-11-12",58.52,58.7,57.81,58.5,548800.0],["2013-11-13",58.0,58.89,57.66,58.38,877300.0],["2013-11-14",55.63,55.95,54.05,54.68,3970500.0],["2013-11-15",54.91,55.53,54.9,55.41,1381000.0],["2013-11-18",55.82,55.99,53.64,54.0,1155800.0],["2013-11-19",53.87,53.98,51.82,52.44,1972200.0],["2013-11-20",52.78,53.17,52.45,52.69,795700.0],["2013-11-21",52.78,53.93,52.68,53.89,767500.0],["2013-11-22",54.01,54.83,53.8,54.15,728100.0],["2013-11-25",54.2,54.88,52.87,53.58,826300.0],["2013-11-26",53.67,54.13,53.1,53.93,637500.0],["2013-11-27",53.88,54.92,53.63,54.76,584400.0],["2013-11-29",54.89,55.33,54.42,54.64,311500.0],["2013-12-02",54.8,55.5,54.05,55.11,547400.0],["2013-12-03",54.89,55.39,54.64,55.17,660200.0],["2013-12-04",54.75,55.25,53.94,54.65,558700.0],["2013-12-05",54.54,54.57,53.83,54.53,520900.0],["2013-12-06",54.91,55.79,54.16,55.46,453300.0],["2013-12-09",55.74,56.17,55.13,55.75,852900.0],["2013-12-10",55.51,55.7,54.74,54.87,720300.0],["2013-12-11",55.13,55.38,53.5,53.68,579300.0],["2013-12-12",53.48,54.43,52.74,54.12,881100.0],["2013-12-13",54.37,54.85,54.02,54.2,374700.0],["2013-12-16",54.59,55.61,54.45,55.58,656400.0],["2013-12-17",55.7,56.24,55.11,56.0,847500.0],["2013-12-18",56.14,57.21,55.75,57.16,1236200.0],["2013-12-19",57.22,57.52,56.07,56.47,810600.0],["2013-12-20",56.68,57.21,56.26,57.03,937000.0],["2013-12-23",57.21,58.09,57.07,58.04,534400.0],["2013-12-24",58.25,58.25,57.39,57.96,269100.0],["2013-12-26",58.34,58.5,57.42,57.77,495200.0],["2013-12-27",57.99,57.99,56.71,57.2,333700.0],["2013-12-30",58.08,58.37,56.8,57.05,317500.0],["2013-12-31",56.99,57.5,56.7,57.14,502600.0],["2014-01-02",57.06,57.37,56.43,56.96,437600.0],["2014-01-03",57.02,57.53,56.62,57.17,331300.0],["2014-01-06",57.65,61.09,57.5,59.9,2293400.0],["2014-01-07",60.67,62.44,60.5,61.36,2170400.0],["2014-01-08",61.41,61.75,60.51,60.73,970900.0],["2014-01-09",60.72,61.08,59.45,60.34,725400.0],["2014-01-10",60.43,61.44,59.87,60.71,568500.0],["2014-01-13",61.18,61.19,58.17,58.69,938700.0],["2014-01-14",58.67,60.42,57.03,60.4,996100.0],["2014-01-15",60.64,62.43,60.59,62.23,1431300.0],["2014-01-16",62.02,63.48,61.78,62.12,1076700.0],["2014-01-17",63.92,64.93,62.96,63.95,1751600.0],["2014-01-21",65.0,65.1,62.28,62.67,1722000.0],["2014-01-22",62.41,63.58,61.97,63.2,1205900.0],["2014-01-23",63.12,63.42,62.21,63.4,10838700.0],["2014-01-24",62.85,63.1,58.13,58.88,2777800.0],["2014-01-27",58.87,58.88,53.76,55.43,3022500.0],["2014-01-28",55.65,57.75,55.54,57.47,1840000.0],["2014-01-29",57.18,58.14,56.14,57.74,1521300.0],["2014-01-30",58.74,59.81,58.16,58.49,1906600.0],["2014-01-31",57.28,59.74,55.75,59.42,2423100.0],["2014-02-03",59.08,59.72,54.47,54.96,1908000.0],["2014-02-04",55.02,55.49,54.11,55.23,1485100.0],["2014-02-05",54.74,55.51,54.04,54.67,930500.0],["2014-02-06",54.99,55.64,53.89,54.01,1220300.0],["2014-02-07",54.36,55.07,54.13,55.01,1384700.0],["2014-02-10",55.1,55.59,54.57,54.99,823200.0],["2014-02-11",55.5,56.1,54.71,55.19,949400.0],["2014-02-12",55.1,55.64,54.6,54.91,574800.0],["2014-02-13",54.38,55.17,54.05,54.66,852000.0],["2014-02-14",54.6,55.21,54.35,54.58,736700.0],["2014-02-18",54.49,55.66,54.49,55.32,930500.0],["2014-02-19",54.7,55.13,53.56,53.8,998500.0],["2014-02-20",53.65,54.04,52.09,53.52,1385400.0],["2014-02-21",54.0,54.09,52.9,52.98,1144700.0],["2014-02-24",53.87,54.58,53.14,54.31,950900.0],["2014-02-25",54.1,54.35,53.25,53.46,903400.0],["2014-02-26",53.61,54.15,52.79,53.15,1154300.0],["2014-02-27",52.74,53.4,52.74,52.93,750900.0],["2014-02-28",53.02,53.49,51.73,52.33,827000.0],["2014-03-03",53.29,53.29,51.76,52.3,895700.0],["2014-03-04",53.04,55.58,52.94,55.13,1461300.0],["2014-03-05",55.16,55.64,53.99,54.07,844800.0],["2014-03-06",54.28,55.23,54.27,54.75,897500.0],["2014-03-07",55.31,55.32,53.91,55.28,892000.0],["2014-03-10",55.25,55.96,54.88,55.6,897700.0],["2014-03-11",55.62,55.9,54.02,54.28,727500.0],["2014-03-12",53.69,54.62,53.09,54.32,462400.0],["2014-03-13",54.67,54.74,51.77,52.38,757800.0],["2014-03-14",52.25,53.12,51.77,52.74,470000.0],["2014-03-17",53.0,53.78,52.89,53.45,470800.0],["2014-03-18",53.58,55.04,53.51,54.78,682800.0],["2014-03-19",55.13,55.31,53.61,54.16,674200.0],["2014-03-20",54.08,54.79,53.39,54.72,573600.0],["2014-03-21",54.84,54.97,52.96,53.92,1361100.0],["2014-03-24",53.79,54.0,52.07,52.75,706400.0],["2014-03-25",53.16,54.3,52.35,52.91,584600.0],["2014-03-26",53.39,54.05,52.03,52.07,722200.0],["2014-03-27",52.12,53.66,50.9,51.43,1077900.0],["2014-03-28",51.57,52.22,50.61,50.73,610200.0],["2014-03-31",51.23,52.08,50.37,51.79,750600.0],["2014-04-01",51.88,53.73,51.46,53.59,1043500.0],["2014-04-02",53.66,54.75,52.18,54.24,744200.0],["2014-04-03",54.18,54.3,52.72,53.59,569300.0],["2014-04-04",57.06,57.5,53.97,54.81,2606600.0],["2014-04-07",55.4,55.59,52.5,52.94,1504300.0],["2014-04-08",52.97,53.72,52.04,52.35,951200.0],["2014-04-09",52.47,54.25,52.26,54.16,796900.0],["2014-04-10",53.97,54.15,50.39,50.61,759200.0],["2014-04-11",50.03,50.44,48.75,49.39,1119600.0],["2014-04-14",49.69,50.24,48.46,49.15,684200.0],["2014-04-15",49.46,51.12,49.01,51.05,1199800.0],["2014-04-16",51.84,52.67,51.13,51.68,776300.0],["2014-04-17",51.43,53.61,50.81,53.4,953000.0],["2014-04-21",53.48,53.8,52.12,52.25,1170500.0],["2014-04-22",52.11,53.38,51.78,52.06,755600.0],["2014-04-23",51.91,52.94,51.91,52.45,1260500.0],["2014-04-24",52.25,52.8,48.56,50.8,2825500.0],["2014-04-25",50.41,50.74,49.79,50.0,1352700.0],["2014-04-28",50.0,50.75,48.13,49.17,1018400.0],["2014-04-29",49.56,50.47,49.19,50.06,1038400.0],["2014-04-30",49.81,50.77,49.48,50.39,1070600.0],["2014-05-01",50.35,51.83,49.61,51.0,1160600.0],["2014-05-02",51.15,51.59,50.35,50.43,620900.0],["2014-05-05",49.91,50.59,49.22,50.33,655700.0],["2014-05-06",49.99,50.95,48.91,49.03,847300.0],["2014-05-07",49.05,49.05,47.22,48.19,1444300.0],["2014-05-08",48.18,49.53,47.22,48.04,925200.0],["2014-05-09",47.87,49.46,47.52,49.45,648800.0],["2014-05-12",49.71,51.52,49.22,51.3,872400.0],["2014-05-13",51.08,51.65,50.73,51.01,695500.0],["2014-05-14",50.71,51.16,49.93,50.09,715300.0],["2014-05-15",49.65,50.0,48.88,49.69,538200.0],["2014-05-16",49.73,50.36,49.07,50.35,559900.0],["2014-05-19",50.07,51.16,49.8,50.79,804200.0],["2014-05-20",50.63,50.63,49.52,50.04,978600.0],["2014-05-21",50.14,52.99,49.75,52.71,1316200.0],["2014-05-22",52.55,53.25,51.99,52.72,778500.0],["2014-05-23",52.71,54.35,52.32,54.13,875800.0],["2014-05-27",54.72,54.99,53.55,53.69,956000.0],["2014-05-28",53.5,54.14,52.55,53.18,1004400.0],["2014-05-29",53.6,55.42,52.85,55.12,1456700.0],["2014-05-30",54.99,55.33,53.77,54.61,1290600.0],["2014-06-02",54.75,55.24,54.23,55.01,823300.0],["2014-06-03",54.25,55.44,53.87,53.89,1183900.0],["2014-06-04",53.64,53.64,52.89,53.37,1128000.0],["2014-06-05",53.46,54.1,52.67,53.56,614800.0],["2014-06-06",53.88,53.88,52.94,53.37,804000.0],["2014-06-09",53.19,53.77,52.83,53.15,703900.0],["2014-06-10",53.13,53.47,52.07,52.47,644800.0],["2014-06-11",51.85,52.71,51.55,51.6,648100.0],["2014-06-12",51.65,51.86,50.67,50.81,826700.0],["2014-06-13",51.08,51.08,50.31,50.78,728200.0],["2014-06-16",50.69,51.19,50.37,50.95,745100.0],["2014-06-17",50.75,51.99,50.56,51.06,595500.0],["2014-06-18",51.01,51.92,50.8,51.83,562900.0],["2014-06-19",52.03,52.18,51.71,52.16,628900.0],["2014-06-20",52.52,52.65,52.08,52.39,1222500.0],["2014-06-23",52.25,52.74,52.06,52.51,925900.0],["2014-06-24",52.15,53.11,52.15,52.74,1378600.0],["2014-06-25",52.43,54.13,52.2,54.05,1096200.0],["2014-06-26",55.18,55.18,54.08,55.13,1458800.0],["2014-06-27",54.95,56.63,54.78,56.32,10715600.0],["2014-06-30",56.4,56.75,55.76,56.04,1352200.0],["2014-07-01",56.33,57.63,56.17,57.36,1213600.0],["2014-07-02",57.36,57.79,56.57,56.79,873000.0],["2014-07-03",56.91,57.19,56.42,57.14,749600.0],["2014-07-07",56.97,57.23,55.99,56.12,678500.0],["2014-07-08",56.05,56.05,54.5,55.11,979100.0],["2014-07-09",55.2,55.63,54.85,55.06,558900.0],["2014-07-10",54.23,55.16,54.01,54.46,881200.0],["2014-07-11",54.57,54.8,53.46,54.09,779900.0],["2014-07-14",54.72,54.74,54.1,54.31,391000.0],["2014-07-15",54.27,54.44,53.06,53.91,524500.0],["2014-07-16",54.35,54.45,53.5,53.92,590700.0],["2014-07-17",53.6,54.13,52.17,52.26,836600.0],["2014-07-18",52.3,52.61,51.86,52.57,1705200.0],["2014-07-21",52.15,52.37,51.29,51.62,1439200.0],["2014-07-22",52.0,53.17,51.96,52.62,1070300.0],["2014-07-23",52.79,53.24,52.51,53.12,705400.0],["2014-07-24",53.27,53.52,52.94,53.23,1024500.0],["2014-07-25",55.77,56.91,55.0,56.36,1804100.0],["2014-07-28",56.36,56.58,54.68,54.72,1156400.0],["2014-07-29",54.66,55.09,54.03,54.72,795200.0],["2014-07-30",55.1,55.88,54.75,55.54,862900.0],["2014-07-31",55.11,55.54,54.21,54.21,749000.0],["2014-08-01",54.0,54.14,53.19,53.42,871700.0],["2014-08-04",53.5,54.0,53.2,53.96,511600.0],["2014-08-05",53.72,54.54,53.59,54.14,609100.0],["2014-08-06",53.83,55.08,53.72,54.26,689300.0],["2014-08-07",54.51,54.74,53.48,53.54,550100.0],["2014-08-08",53.73,54.28,53.1,54.11,571400.0],["2014-08-11",54.44,54.47,53.67,54.27,419200.0],["2014-08-12",53.99,54.38,53.42,53.76,423400.0],["2014-08-13",53.99,54.83,53.81,54.75,433100.0],["2014-08-14",54.66,54.97,54.21,54.71,332200.0],["2014-08-15",55.0,55.07,53.75,54.35,420900.0],["2014-08-18",54.9,55.02,54.59,54.95,408700.0],["2014-08-19",54.81,55.31,54.72,55.14,414100.0],["2014-08-20",54.82,55.35,54.68,55.09,272600.0],["2014-08-21",55.1,55.14,54.25,54.49,353800.0],["2014-08-22",54.33,54.66,53.5,54.29,679900.0],["2014-08-25",54.73,55.44,54.28,55.22,497100.0],["2014-08-26",55.49,56.89,55.01,56.61,780600.0],["2014-08-27",56.58,56.58,55.29,55.5,450200.0],["2014-08-28",55.22,55.22,54.72,54.79,309000.0],["2014-08-29",54.85,54.85,54.13,54.46,431000.0],["2014-09-02",54.46,55.56,54.19,55.53,597300.0],["2014-09-03",55.47,55.54,54.82,55.29,543500.0],["2014-09-04",55.5,55.81,54.92,55.31,449200.0],["2014-09-05",55.23,55.66,54.78,55.31,405400.0],["2014-09-08",55.31,55.62,55.01,55.58,571000.0],["2014-09-09",55.57,55.91,54.8,54.9,990800.0],["2014-09-10",54.82,55.54,54.82,55.32,498500.0],["2014-09-11",55.13,55.58,55.02,55.55,457000.0],["2014-09-12",55.33,55.71,54.76,54.9,384200.0],["2014-09-15",54.91,55.17,53.61,53.78,383500.0],["2014-09-16",53.7,54.27,53.04,54.17,855800.0],["2014-09-17",54.25,54.44,53.5,53.9,312300.0],["2014-09-18",54.09,54.77,53.79,54.37,321200.0],["2014-09-19",54.48,54.97,54.37,54.88,844300.0],["2014-09-22",54.6,54.97,53.88,53.94,515500.0],["2014-09-23",53.64,53.92,52.91,52.93,320600.0],["2014-09-24",53.04,53.87,52.7,53.8,605300.0],["2014-09-25",53.59,53.91,52.76,52.83,462500.0],["2014-09-26",52.97,53.42,52.46,53.19,784100.0],["2014-09-29",52.52,53.43,52.52,53.12,561500.0],["2014-09-30",53.23,53.51,51.66,51.68,839100.0],["2014-10-01",51.81,51.86,50.0,50.07,1216000.0],["2014-10-02",49.94,50.11,47.61,48.8,2388500.0],["2014-10-03",48.95,49.05,48.02,48.49,1741500.0],["2014-10-06",48.76,48.93,47.83,47.86,1292700.0],["2014-10-07",47.64,47.86,47.02,47.03,1019600.0],["2014-10-08",46.92,47.87,46.5,47.79,816600.0],["2014-10-09",47.58,47.77,46.61,46.63,917900.0],["2014-10-10",46.56,47.02,45.19,45.22,1003100.0],["2014-10-13",45.11,46.96,44.76,44.96,884100.0],["2014-10-14",45.21,45.87,44.16,44.37,1132200.0],["2014-10-15",43.68,44.95,43.27,44.56,967700.0],["2014-10-16",44.12,45.43,44.03,45.16,992600.0],["2014-10-17",45.8,46.03,45.12,45.38,649700.0],["2014-10-20",48.32,48.48,46.82,47.59,926700.0],["2014-10-21",47.87,48.9,47.87,48.8,916300.0],["2014-10-22",48.98,49.02,47.94,47.98,629300.0],["2014-10-23",48.6,49.61,48.29,49.04,915100.0],["2014-10-24",51.92,53.23,50.56,51.5,2244300.0],["2014-10-27",51.02,51.47,50.79,51.32,700500.0],["2014-10-28",51.32,52.83,50.94,52.21,661600.0],["2014-10-29",52.1,52.45,51.65,52.18,568700.0],["2014-10-30",51.9,52.31,51.27,51.95,487300.0],["2014-10-31",52.49,52.88,52.06,52.62,577500.0],["2014-11-03",52.77,53.05,51.79,51.81,674100.0],["2014-11-04",51.95,52.42,51.76,52.23,506800.0],["2014-11-05",52.57,52.98,51.71,51.84,351700.0],["2014-11-06",51.81,52.7,51.64,52.63,412200.0],["2014-11-07",52.77,52.8,52.14,52.39,611000.0],["2014-11-10",52.63,53.21,52.01,52.37,585800.0],["2014-11-11",52.28,53.6,52.01,53.57,534500.0],["2014-11-12",53.11,54.91,53.11,54.86,920000.0],["2014-11-13",54.81,54.95,54.27,54.71,1042000.0],["2014-11-14",54.62,54.92,54.08,54.27,319700.0],["2014-11-17",54.37,54.91,54.07,54.25,402700.0],["2014-11-18",54.4,55.11,54.11,54.76,395700.0],["2014-11-19",54.58,54.58,53.89,54.42,374600.0],["2014-11-20",54.01,55.13,53.66,55.13,423000.0],["2014-11-21",55.66,56.01,55.18,55.66,580200.0],["2014-11-24",55.64,57.02,55.55,56.98,593900.0],["2014-11-25",57.54,57.71,56.58,57.3,1038400.0],["2014-11-26",56.95,57.38,56.85,57.34,867600.0],["2014-11-28",57.34,57.58,56.76,56.9,646600.0],["2014-12-01",56.74,56.81,55.84,55.85,647100.0],["2014-12-02",56.0,57.13,55.76,57.0,505000.0],["2014-12-03",57.39,57.39,55.96,56.32,938200.0],["2014-12-04",56.39,56.74,56.0,56.33,658100.0],["2014-12-05",56.3,56.87,56.11,56.79,467900.0],["2014-12-08",56.6,57.35,56.6,56.84,619800.0],["2014-12-09",56.0,57.72,55.56,57.63,532200.0],["2014-12-10",57.52,57.7,56.51,56.57,692200.0],["2014-12-11",56.96,57.67,56.44,56.46,460900.0],["2014-12-12",55.9,56.75,55.58,55.73,446900.0],["2014-12-15",56.07,56.11,54.99,55.41,539000.0],["2014-12-16",55.69,56.13,54.87,55.08,423400.0],["2014-12-17",54.84,55.57,54.01,55.45,639500.0],["2014-12-18",56.44,56.64,55.55,56.1,494800.0],["2014-12-19",56.27,57.21,55.89,56.83,736400.0],["2014-12-22",56.74,57.33,56.21,56.88,299700.0],["2014-12-23",57.32,57.35,55.8,56.84,322000.0],["2014-12-24",57.0,57.64,56.89,57.01,142000.0],["2014-12-26",57.33,57.52,56.49,56.66,146600.0],["2014-12-29",56.57,57.04,56.29,56.33,272400.0],["2014-12-30",56.3,56.85,56.18,56.36,163900.0],["2014-12-31",56.42,57.36,55.85,55.91,221800.0],["2015-01-02",57.24,58.38,55.78,56.2,796900.0],["2015-01-05",55.89,57.52,55.64,56.99,593600.0],["2015-01-06",57.33,57.94,56.79,57.45,825000.0],["2015-01-07",57.97,59.75,57.45,59.57,1053500.0],["2015-01-08",60.0,61.67,59.74,61.44,1289100.0],["2015-01-09",61.67,62.82,61.5,62.58,1549400.0],["2015-01-12",62.87,63.3,62.67,63.17,1097700.0],["2015-01-13",63.59,64.75,62.0,62.65,1155600.0],["2015-01-14",61.42,62.51,60.63,61.06,853400.0],["2015-01-15",61.39,61.94,59.5,59.63,599500.0],["2015-01-16",59.03,59.2,56.01,56.92,1869600.0],["2015-01-20",57.09,57.22,55.45,56.24,1221400.0],["2015-01-21",56.24,57.05,55.67,55.9,868100.0],["2015-01-22",56.13,58.11,55.96,58.01,881800.0],["2015-01-23",58.03,58.16,57.01,57.46,790300.0],["2015-01-26",57.47,58.34,56.66,58.2,725300.0],["2015-01-27",57.56,58.88,57.08,58.75,662100.0],["2015-01-28",59.42,60.17,58.46,58.57,1218700.0],["2015-01-29",58.05,58.78,56.64,58.67,1473100.0],["2015-01-30",52.79,55.15,51.77,53.05,5114900.0],["2015-02-02",53.0,55.3,52.02,55.18,1931900.0],["2015-02-03",55.22,55.98,54.05,54.68,1220300.0],["2015-02-04",54.26,55.31,53.99,54.3,808600.0],["2015-02-05",54.64,55.3,54.25,55.0,717000.0],["2015-02-06",54.96,55.49,54.34,54.63,493500.0],["2015-02-09",54.23,55.08,54.01,55.02,742700.0],["2015-02-10",54.65,55.8,54.29,55.74,794700.0],["2015-02-11",55.7,56.15,55.26,55.8,630400.0],["2015-02-12",56.36,57.36,55.82,57.24,813800.0],["2015-02-13",57.05,57.32,56.72,56.9,704500.0],["2015-02-17",56.9,58.16,56.4,57.63,775900.0],["2015-02-18",57.65,57.67,55.85,56.54,1021400.0],["2015-02-19",56.57,57.1,56.09,56.81,657600.0],["2015-02-20",56.85,57.25,56.4,56.81,569100.0],["2015-02-23",56.37,56.77,56.08,56.54,649900.0],["2015-02-24",56.55,56.82,56.18,56.56,561000.0],["2015-02-25",56.78,57.14,55.99,56.16,493500.0],["2015-02-26",55.72,56.64,55.63,56.43,877200.0],["2015-02-27",56.34,57.53,55.86,57.35,591700.0],["2015-03-02",57.96,58.15,57.16,57.76,430000.0],["2015-03-03",57.75,57.87,56.78,56.97,442400.0],["2015-03-04",57.0,57.32,56.6,57.15,456700.0],["2015-03-05",57.15,58.13,56.93,57.89,453300.0],["2015-03-06",57.77,58.16,56.76,57.09,576100.0],["2015-03-09",57.03,57.29,56.23,56.49,615400.0],["2015-03-10",56.44,57.42,56.35,56.86,833500.0],["2015-03-11",56.84,57.68,56.52,56.93,625400.0],["2015-03-12",57.0,57.21,56.34,56.99,519300.0],["2015-03-13",56.98,57.22,55.4,55.98,621700.0],["2015-03-16",56.11,56.68,55.91,56.34,813500.0],["2015-03-17",56.0,56.42,55.4,56.19,1040900.0],["2015-03-18",56.12,56.71,55.71,56.38,699700.0],["2015-03-19",56.3,58.39,56.19,58.32,741000.0],["2015-03-20",58.52,58.52,56.78,57.18,1688700.0],["2015-03-23",57.09,57.16,56.3,56.33,617900.0],["2015-03-24",56.44,56.61,55.36,55.48,669300.0],["2015-03-25",55.42,56.13,54.65,54.69,680700.0],["2015-03-26",54.4,54.92,53.15,54.58,775800.0],["2015-03-27",54.19,54.65,52.14,54.04,1696100.0],["2015-03-30",54.4,55.02,53.98,54.6,844400.0],["2015-03-31",54.48,54.95,53.74,53.79,834500.0],["2015-04-01",53.67,53.87,52.28,52.45,1177600.0],["2015-04-02",52.29,53.3,52.29,52.75,1095800.0],["2015-04-06",52.62,53.41,52.26,53.07,924400.0],["2015-04-07",53.35,53.74,52.5,52.55,985500.0],["2015-04-08",52.71,53.16,51.65,52.72,2163600.0],["2015-04-09",52.63,53.0,52.27,52.72,921300.0],["2015-04-10",53.0,54.68,52.95,54.29,1917200.0],["2015-04-13",54.3,54.86,53.8,53.82,828200.0],["2015-04-14",53.86,54.34,53.01,53.15,457900.0],["2015-04-15",53.3,53.57,52.75,52.86,721600.0],["2015-04-16",52.9,53.26,52.29,52.77,601900.0],["2015-04-17",52.43,53.44,52.29,53.38,762600.0],["2015-04-20",53.57,54.27,53.37,54.21,597800.0],["2015-04-21",58.09,58.09,55.99,56.15,1637500.0],["2015-04-22",56.18,56.26,55.41,55.94,955100.0],["2015-04-23",55.9,56.73,55.5,56.01,1419500.0],["2015-04-24",60.93,61.24,58.88,59.18,3776100.0],["2015-04-27",59.18,59.89,58.37,58.59,1176900.0],["2015-04-28",58.44,59.56,57.72,59.45,1110200.0],["2015-04-29",59.32,60.74,59.06,60.18,1431900.0],["2015-04-30",59.6,60.13,58.76,58.84,1239200.0],["2015-05-01",58.74,59.76,58.55,59.18,1084500.0],["2015-05-04",59.34,60.61,59.11,60.35,651500.0],["2015-05-05",60.37,60.45,58.77,59.51,859900.0],["2015-05-06",59.48,59.58,58.64,58.91,721000.0],["2015-05-07",58.66,59.35,58.66,58.87,483200.0],["2015-05-08",59.42,60.4,59.23,59.71,468400.0],["2015-05-11",59.49,59.91,59.23,59.35,351400.0],["2015-05-12",59.13,59.13,57.89,58.64,489300.0],["2015-05-13",58.86,59.12,58.3,58.75,525300.0],["2015-05-14",59.02,59.69,58.55,59.31,439600.0],["2015-05-15",59.31,59.58,59.11,59.28,279600.0],["2015-05-18",59.25,60.0,59.06,59.86,490300.0],["2015-05-19",59.86,60.01,59.06,59.24,566200.0],["2015-05-20",59.35,59.79,59.06,59.22,336300.0],["2015-05-21",59.07,59.69,58.82,59.38,418900.0],["2015-05-22",59.2,59.96,58.78,59.29,320100.0],["2015-05-26",59.08,59.64,58.8,59.27,459500.0],["2015-05-27",59.21,59.78,58.9,59.7,327700.0],["2015-05-28",59.5,61.33,59.31,61.18,1059900.0],["2015-05-29",61.34,61.42,60.42,60.67,644300.0],["2015-06-01",61.08,62.72,61.08,61.74,844200.0],["2015-06-02",61.39,62.41,61.1,62.37,792700.0],["2015-06-03",62.75,63.93,62.4,63.4,1235000.0],["2015-06-04",63.11,63.36,62.39,62.79,1308800.0],["2015-06-05",62.73,62.98,61.81,62.91,478300.0],["2015-06-08",63.05,63.23,61.73,61.99,344900.0],["2015-06-09",62.11,62.36,61.32,61.58,251300.0],["2015-06-10",61.92,62.65,61.04,62.52,286500.0],["2015-06-11",62.59,63.05,62.2,62.96,406400.0],["2015-06-12",62.83,63.37,62.39,63.02,678700.0],["2015-06-15",62.66,63.4,61.76,63.22,643600.0],["2015-06-16",63.04,64.31,62.75,64.29,668500.0],["2015-06-17",64.54,64.99,59.56,62.29,3297200.0],["2015-06-18",62.29,63.48,62.0,62.15,783900.0],["2015-06-19",62.4,63.48,62.21,63.24,991100.0],["2015-06-22",63.71,63.71,62.8,63.31,497100.0],["2015-06-23",63.31,63.6,62.52,62.98,664500.0],["2015-06-24",63.0,63.17,60.93,61.12,959100.0],["2015-06-25",61.25,62.17,61.17,61.57,790700.0],["2015-06-26",61.88,62.66,61.69,62.63,735000.0],["2015-06-29",62.26,62.74,61.54,61.65,862800.0],["2015-06-30",62.34,63.11,61.65,62.71,843600.0],["2015-07-01",63.18,63.75,62.62,63.22,786000.0],["2015-07-02",63.37,64.0,62.8,63.29,1005900.0],["2015-07-06",62.72,64.18,62.29,62.5,2088900.0],["2015-07-07",62.79,63.66,61.78,63.5,640800.0],["2015-07-08",63.24,63.71,62.1,62.74,746900.0],["2015-07-09",63.36,63.37,62.01,62.2,567200.0],["2015-07-10",62.84,63.15,62.26,62.94,573300.0],["2015-07-13",63.26,63.82,62.68,63.61,471400.0],["2015-07-14",63.53,64.51,63.53,64.31,423700.0],["2015-07-15",64.5,65.04,63.97,64.63,812100.0],["2015-07-16",65.05,65.58,64.71,65.37,561800.0],["2015-07-17",65.46,65.63,64.72,64.93,607800.0],["2015-07-20",65.08,66.46,64.95,66.04,645900.0],["2015-07-21",66.45,66.45,64.74,65.16,848600.0],["2015-07-22",64.83,65.53,64.73,65.23,727900.0],["2015-07-23",65.74,66.53,65.17,65.59,1484200.0],["2015-07-24",63.5,64.6,60.05,60.4,3805400.0],["2015-07-27",59.59,60.98,58.86,60.98,1459300.0],["2015-07-28",61.2,61.61,60.18,61.2,1102100.0],["2015-07-29",61.48,62.7,60.73,62.6,1435400.0],["2015-07-30",62.8,62.93,62.14,62.36,663600.0],["2015-07-31",62.59,63.53,62.08,62.7,628800.0],["2015-08-03",62.48,63.06,61.5,62.61,820200.0],["2015-08-04",62.33,62.83,61.39,61.44,694700.0],["2015-08-05",61.87,62.6,61.5,62.07,511600.0],["2015-08-06",61.95,62.04,60.55,60.94,390800.0],["2015-08-07",60.94,61.21,60.16,60.73,530000.0],["2015-08-10",61.05,61.97,61.05,61.7,486300.0],["2015-08-11",61.13,61.78,60.77,61.15,491300.0],["2015-08-12",60.33,60.95,59.67,60.83,431300.0],["2015-08-13",60.63,61.27,60.14,60.2,509500.0],["2015-08-14",60.0,60.67,59.68,60.57,341500.0],["2015-08-17",60.48,60.99,60.05,60.88,701000.0],["2015-08-18",60.81,61.32,60.32,60.52,385200.0],["2015-08-19",60.07,60.43,59.44,59.73,726200.0],["2015-08-20",59.5,59.5,57.96,58.02,539500.0],["2015-08-21",57.64,57.99,56.39,56.45,669400.0],["2015-08-24",53.39,56.41,52.01,54.55,874200.0],["2015-08-25",56.38,56.47,54.15,54.23,774500.0],["2015-08-26",55.53,56.22,54.71,55.95,914200.0],["2015-08-27",56.83,57.49,55.82,56.82,426800.0],["2015-08-28",57.02,57.36,56.36,57.27,375000.0],["2015-08-31",57.07,57.84,56.55,56.6,595700.0],["2015-09-01",55.62,56.44,53.85,53.94,928800.0],["2015-09-02",54.49,55.13,53.57,55.1,806800.0],["2015-09-03",55.17,55.86,54.88,55.13,633000.0],["2015-09-04",54.44,54.87,53.75,54.28,510000.0],["2015-09-08",55.21,55.52,54.7,55.4,474800.0],["2015-09-09",56.03,56.21,54.85,54.97,332500.0],["2015-09-10",54.69,55.84,54.34,55.19,369700.0],["2015-09-11",55.53,56.9,55.09,55.55,631300.0],["2015-09-14",55.66,55.88,55.38,55.61,563000.0],["2015-09-15",55.84,56.66,55.03,56.52,484800.0],["2015-09-16",56.33,56.79,56.12,56.6,447100.0],["2015-09-17",56.73,59.47,56.45,58.45,755700.0],["2015-09-18",57.74,58.54,57.24,57.42,686200.0],["2015-09-21",57.5,58.07,56.68,57.01,421300.0],["2015-09-22",56.45,56.98,56.12,56.87,562000.0],["2015-09-23",56.85,57.54,56.71,57.21,323800.0],["2015-09-24",56.81,57.1,56.09,56.96,361600.0],["2015-09-25",57.37,57.79,55.91,56.65,702200.0],["2015-09-28",56.17,56.47,54.64,55.33,881200.0],["2015-09-29",55.51,56.8,55.15,55.91,742600.0],["2015-09-30",56.24,56.94,55.51,56.76,847200.0],["2015-10-01",56.58,56.79,55.0,55.44,882300.0],["2015-10-02",54.91,56.97,54.69,56.91,693300.0],["2015-10-05",57.3,58.59,57.3,58.47,744700.0],["2015-10-06",58.55,58.96,55.53,55.75,721000.0],["2015-10-07",56.05,56.83,55.37,56.55,671300.0],["2015-10-08",56.59,56.96,55.43,56.23,450100.0],["2015-10-09",56.33,56.63,55.68,56.39,689300.0],["2015-10-12",56.45,57.66,56.38,57.26,355600.0],["2015-10-13",56.83,57.53,56.16,56.21,747400.0],["2015-10-14",56.52,57.05,55.32,56.5,742500.0],["2015-10-15",57.13,60.93,56.98,60.65,1555900.0],["2015-10-16",60.83,61.42,59.84,60.65,653000.0],["2015-10-19",60.47,61.73,60.33,61.1,769600.0],["2015-10-20",61.28,62.0,60.72,61.98,821200.0],["2015-10-21",62.44,62.44,60.74,61.59,700000.0],["2015-10-22",61.76,61.9,60.35,60.78,2557600.0],["2015-10-23",64.5,68.48,64.4,67.97,2609100.0],["2015-10-26",67.0,68.43,66.18,68.27,1298000.0],["2015-10-27",68.0,68.16,66.22,67.09,1255500.0],["2015-10-28",67.12,67.12,65.39,66.3,1379500.0],["2015-10-29",66.47,66.47,65.28,65.7,1193900.0],["2015-10-30",65.39,65.97,64.56,65.46,923900.0],["2015-11-02",65.76,67.08,65.15,66.37,891900.0],["2015-11-03",66.2,66.96,65.61,66.93,464600.0],["2015-11-04",67.18,67.31,65.98,66.53,340100.0],["2015-11-05",66.6,66.8,65.78,66.39,322100.0],["2015-11-06",66.16,67.19,65.94,67.17,334200.0],["2015-11-09",66.93,67.98,66.57,67.08,496500.0],["2015-11-10",66.66,67.11,64.69,66.1,1177000.0],["2015-11-11",66.0,66.19,65.43,65.59,741000.0],["2015-11-12",65.04,65.6,63.88,64.0,483800.0],["2015-11-13",64.0,64.36,63.6,63.67,475300.0],["2015-11-16",63.65,65.23,63.05,65.15,699300.0],["2015-11-17",65.33,66.41,65.11,65.28,642800.0],["2015-11-18",66.63,66.72,65.14,66.33,436300.0],["2015-11-19",66.38,67.46,66.0,67.39,802100.0],["2015-11-20",67.36,67.96,66.92,67.19,454000.0],["2015-11-23",67.04,67.68,66.92,67.21,595500.0],["2015-11-24",67.0,67.3,66.19,67.25,663600.0],["2015-11-25",67.46,67.97,67.22,67.76,321500.0],["2015-11-27",67.73,67.97,67.25,67.65,141200.0],["2015-11-30",67.79,68.0,66.45,66.74,424900.0],["2015-12-01",66.86,67.23,66.15,67.09,301900.0],["2015-12-02",67.34,68.33,67.09,67.93,580600.0],["2015-12-03",68.33,68.42,65.58,65.82,517900.0],["2015-12-04",65.8,66.29,64.52,65.56,588700.0],["2015-12-07",65.71,66.59,65.06,66.47,308400.0],["2015-12-08",66.23,66.72,65.13,66.58,341900.0],["2015-12-09",66.17,66.96,64.52,64.84,353500.0],["2015-12-10",65.04,66.35,64.46,65.03,370700.0],["2015-12-11",64.69,65.35,64.03,65.09,434900.0],["2015-12-14",65.2,65.69,64.4,65.04,346500.0],["2015-12-15",65.69,66.16,64.58,65.84,342600.0],["2015-12-16",66.11,66.31,63.19,65.76,286900.0],["2015-12-17",65.75,65.94,64.11,64.77,248500.0],["2015-12-18",64.41,64.72,63.85,64.16,659700.0],["2015-12-21",64.46,64.68,63.73,64.21,319700.0],["2015-12-22",64.72,65.85,64.1,65.42,305400.0],["2015-12-23",65.75,65.91,63.84,65.12,364600.0],["2015-12-24",65.36,65.73,65.22,65.39,243500.0],["2015-12-28",65.1,66.49,65.1,66.34,303000.0],["2015-12-29",66.93,67.37,66.01,66.37,212000.0],["2015-12-30",66.41,66.64,66.07,66.1,212500.0],["2015-12-31",66.5,67.37,65.79,65.85,545800.0],["2016-01-04",64.99,65.0,63.43,64.27,987300.0],["2016-01-05",64.64,67.0,64.64,64.95,746600.0],["2016-01-06",64.11,65.82,64.03,64.87,877500.0],["2016-01-07",63.53,64.89,62.91,63.5,768700.0],["2016-01-08",64.38,66.1,63.94,64.53,916000.0],["2016-01-11",64.78,64.95,60.44,61.0,884900.0],["2016-01-12",61.0,62.21,60.61,61.77,383600.0],["2016-01-13",61.89,62.03,58.68,58.86,482100.0],["2016-01-14",59.31,60.52,58.18,59.99,408300.0],["2016-01-15",58.7,59.86,57.83,59.86,460400.0],["2016-01-19",60.27,61.05,59.31,59.77,605600.0],["2016-01-20",59.16,60.94,57.31,60.33,740200.0],["2016-01-21",60.46,61.35,59.88,60.73,397800.0],["2016-01-22",61.18,61.46,59.86,60.95,697300.0],["2016-01-25",60.81,61.33,60.17,60.39,333800.0],["2016-01-26",60.47,62.34,59.94,62.21,342400.0],["2016-01-27",62.4,62.94,61.21,61.42,366200.0],["2016-01-28",61.58,62.2,58.43,59.51,1244500.0],["2016-01-29",64.5,69.36,62.89,66.14,2197900.0],["2016-02-01",66.11,68.03,65.58,67.55,1052800.0],["2016-02-02",65.65,67.75,65.57,67.54,837100.0],["2016-02-03",67.76,68.0,65.25,67.17,587200.0],["2016-02-04",67.01,67.99,66.59,67.38,398100.0],["2016-02-05",67.1,67.34,65.02,65.87,557900.0],["2016-02-08",65.0,65.0,57.51,58.65,1550000.0],["2016-02-09",58.22,59.74,58.05,58.66,989900.0],["2016-02-10",59.21,62.68,58.69,60.13,1135100.0],["2016-02-11",59.21,59.72,57.75,58.79,724100.0],["2016-02-12",59.74,59.95,58.0,58.78,512400.0],["2016-02-16",59.61,61.95,58.96,61.87,741900.0],["2016-02-17",62.07,63.66,61.06,63.1,609400.0],["2016-02-18",63.62,63.83,62.39,62.88,447000.0],["2016-02-19",62.35,63.44,61.44,63.29,289200.0],["2016-02-22",63.77,64.66,63.68,64.33,398000.0],["2016-02-23",63.42,64.5,62.82,62.94,427600.0],["2016-02-24",62.24,63.55,61.49,63.32,407400.0],["2016-02-25",63.5,64.5,62.25,64.46,354400.0],["2016-02-26",64.2,65.62,64.16,65.4,422600.0],["2016-02-29",65.32,66.25,65.08,66.03,627300.0],["2016-03-01",66.26,68.08,65.77,67.86,694800.0],["2016-03-02",67.98,68.62,66.72,68.51,562600.0],["2016-03-03",68.59,69.58,67.77,69.44,465600.0],["2016-03-04",69.48,70.6,68.48,70.39,772600.0],["2016-03-07",70.35,71.65,69.84,71.55,618500.0],["2016-03-08",71.07,71.51,69.84,70.6,843200.0],["2016-03-09",70.66,71.14,70.13,70.69,718300.0],["2016-03-10",70.63,71.08,69.45,70.42,691800.0],["2016-03-11",71.22,72.75,70.84,72.3,652800.0],["2016-03-14",71.58,72.56,71.12,72.21,488000.0],["2016-03-15",71.97,72.74,70.82,71.04,616200.0],["2016-03-16",70.6,72.83,70.41,72.64,702500.0],["2016-03-17",68.67,69.24,66.79,68.47,3110900.0],["2016-03-18",68.5,69.43,68.25,68.9,1293300.0],["2016-03-21",69.22,69.88,68.46,68.8,892500.0],["2016-03-22",68.71,69.88,68.44,69.82,673000.0],["2016-03-23",69.91,70.4,69.51,69.78,689700.0],["2016-03-24",69.6,70.35,68.81,70.23,597200.0],["2016-03-28",70.34,70.68,69.7,70.35,782800.0],["2016-03-29",70.06,72.63,69.71,72.47,923800.0],["2016-03-30",72.53,73.43,71.94,72.01,616900.0],["2016-03-31",72.0,73.55,71.97,72.69,996000.0],["2016-04-01",72.57,73.46,71.9,73.02,564700.0],["2016-04-04",73.3,73.83,72.29,73.34,606300.0],["2016-04-05",72.92,73.06,71.93,72.18,628900.0],["2016-04-06",72.09,73.58,71.91,73.55,636100.0],["2016-04-07",73.57,73.62,72.3,72.49,627200.0],["2016-04-08",73.17,73.32,72.36,73.06,377000.0],["2016-04-11",73.25,74.21,72.99,73.32,420900.0],["2016-04-12",73.37,73.7,72.71,73.09,367500.0],["2016-04-13",73.22,73.49,72.87,73.09,502500.0],["2016-04-14",73.16,73.43,72.62,73.13,317800.0],["2016-04-15",72.98,73.67,72.75,73.47,488100.0],["2016-04-18",73.45,74.03,73.13,73.63,580300.0],["2016-04-19",74.07,74.13,72.71,72.9,433800.0],["2016-04-20",73.42,74.03,72.48,73.55,906200.0],["2016-04-21",73.73,74.2,73.04,73.3,440800.0],["2016-04-22",73.3,73.88,72.94,73.87,702600.0],["2016-04-25",73.79,74.52,73.54,74.28,459600.0],["2016-04-26",74.73,75.17,74.05,74.7,568000.0],["2016-04-27",74.04,74.99,73.65,74.78,448900.0],["2016-04-28",74.42,75.74,73.41,73.7,871800.0],["2016-04-29",75.05,75.69,70.03,72.19,1508900.0],["2016-05-02",72.56,75.11,72.39,75.1,1374800.0],["2016-05-03",74.1,75.41,73.97,74.9,1097700.0],["2016-05-04",74.4,75.08,74.05,74.8,802900.0],["2016-05-05",74.36,76.29,74.26,75.56,1268400.0],["2016-05-06",75.05,75.63,73.85,74.7,983100.0],["2016-05-09",74.48,76.52,74.48,75.58,930700.0],["2016-05-10",76.3,77.09,75.99,76.56,731500.0],["2016-05-11",77.09,77.19,76.01,76.33,632700.0],["2016-05-12",76.4,77.19,75.14,75.72,550300.0],["2016-05-13",75.47,76.8,75.47,76.08,478700.0],["2016-05-16",76.4,77.6,76.36,76.98,569000.0],["2016-05-17",77.13,77.32,75.76,75.96,690800.0],["2016-05-18",75.9,77.11,75.52,76.03,1030700.0],["2016-05-19",75.62,77.09,74.92,75.97,664000.0],["2016-05-20",76.48,78.25,76.14,77.43,783600.0],["2016-05-23",77.7,78.28,77.19,77.38,1013700.0],["2016-05-24",78.04,78.94,77.54,78.78,808400.0],["2016-05-25",78.83,79.46,78.29,79.0,951600.0],["2016-05-26",79.02,79.1,78.06,78.74,619200.0],["2016-05-27",78.59,79.58,78.29,79.18,653000.0],["2016-05-31",79.18,79.79,78.72,78.83,789300.0],["2016-06-01",78.92,79.66,78.45,79.22,679300.0],["2016-06-02",79.02,79.64,79.0,79.63,756500.0],["2016-06-03",79.6,79.6,78.28,78.4,897200.0],["2016-06-06",78.41,79.02,77.91,78.7,701800.0],["2016-06-07",78.84,79.3,78.35,78.84,518600.0],["2016-06-08",78.97,79.58,78.4,79.37,481600.0],["2016-06-09",79.1,79.78,78.98,79.69,431400.0],["2016-06-10",78.95,79.24,78.57,78.83,444300.0],["2016-06-13",78.61,79.56,78.24,78.25,414500.0],["2016-06-14",78.0,79.12,77.7,78.96,376700.0],["2016-06-15",79.39,79.63,78.95,79.25,673600.0],["2016-06-16",78.95,79.58,78.31,79.35,626600.0],["2016-06-17",79.2,79.66,78.53,79.17,756800.0],["2016-06-20",80.17,81.0,79.61,79.67,662800.0],["2016-06-21",79.51,79.94,78.94,79.34,627100.0],["2016-06-22",79.39,80.53,78.84,80.42,577400.0],["2016-06-23",81.19,81.98,79.89,81.82,647600.0],["2016-06-24",78.85,80.18,78.14,79.0,850500.0],["2016-06-27",78.33,79.24,77.07,77.21,589300.0],["2016-06-28",77.87,78.65,77.4,78.62,642500.0],["2016-06-29",79.35,79.99,78.96,79.85,602900.0],["2016-06-30",79.91,80.57,79.37,80.55,659900.0],["2016-07-01",80.74,82.57,80.31,82.54,658700.0],["2016-07-05",82.55,82.63,80.3,80.87,473800.0],["2016-07-06",80.71,81.9,80.5,81.25,1005000.0],["2016-07-07",82.18,83.18,81.38,81.89,780600.0],["2016-07-08",82.21,83.3,81.92,82.93,647000.0],["2016-07-11",83.49,83.77,82.93,83.37,526000.0],["2016-07-12",83.98,84.75,83.77,84.37,735000.0],["2016-07-13",84.37,84.8,82.9,83.06,640200.0],["2016-07-14",83.65,83.92,82.96,83.25,451800.0],["2016-07-15",83.35,83.96,82.0,82.42,564300.0],["2016-07-18",82.4,82.98,82.4,82.87,427200.0],["2016-07-19",83.2,83.35,82.74,82.98,451700.0],["2016-07-20",83.59,83.91,83.34,83.41,557000.0],["2016-07-21",83.68,84.12,82.31,82.72,553600.0],["2016-07-22",83.0,84.6,82.6,84.59,509600.0],["2016-07-25",84.63,84.67,83.77,84.17,355900.0],["2016-07-26",84.15,85.66,84.15,85.61,467000.0],["2016-07-27",85.57,85.77,84.56,85.15,367000.0],["2016-07-28",85.36,86.2,84.4,85.28,1102700.0],["2016-07-29",85.25,89.58,85.15,89.15,1811000.0],["2016-08-01",89.49,90.1,88.65,89.69,566200.0],["2016-08-02",89.32,90.61,89.26,90.38,800700.0],["2016-08-03",90.52,92.04,90.02,91.95,1043500.0],["2016-08-04",91.98,92.4,90.68,91.72,1130700.0],["2016-08-05",92.0,92.61,91.42,91.83,879900.0],["2016-08-08",92.21,92.4,91.47,91.8,780000.0],["2016-08-09",91.98,93.27,91.87,93.16,629900.0],["2016-08-10",93.47,93.9,93.12,93.37,705100.0],["2016-08-11",93.38,95.05,93.37,94.63,646800.0],["2016-08-12",94.84,95.78,94.56,95.65,888900.0],["2016-08-15",95.62,96.13,94.86,96.0,640700.0],["2016-08-16",95.83,95.93,94.63,94.71,277700.0],["2016-08-17",94.82,95.0,92.33,93.03,1081600.0],["2016-08-18",92.49,95.23,92.49,94.71,1060300.0],["2016-08-19",94.47,95.59,94.02,94.82,411100.0],["2016-08-22",94.52,95.4,94.22,94.4,561600.0],["2016-08-23",94.5,94.6,93.27,93.61,805700.0],["2016-08-24",93.6,93.63,92.18,92.41,721500.0],["2016-08-25",92.4,92.71,90.57,92.02,1019900.0],["2016-08-26",92.1,93.79,92.1,92.67,618600.0],["2016-08-29",92.98,93.82,92.74,93.45,571200.0],["2016-08-30",93.51,93.72,92.45,93.19,868600.0],["2016-08-31",93.05,93.44,92.34,92.9,670200.0],["2016-09-01",93.2,93.92,92.4,93.76,643300.0],["2016-09-02",94.43,95.94,94.43,95.78,869900.0],["2016-09-06",96.23,96.57,94.39,95.26,653100.0],["2016-09-07",95.38,96.48,95.38,96.29,819800.0],["2016-09-08",96.25,96.9,95.2,95.4,473600.0],["2016-09-09",94.57,95.44,91.51,91.79,988200.0],["2016-09-12",91.57,93.35,91.02,93.12,975800.0],["2016-09-13",92.61,93.6,91.32,91.98,577700.0],["2016-09-14",92.1,92.59,91.45,92.35,662300.0],["2016-09-15",92.95,93.59,92.04,92.93,928300.0],["2016-09-16",92.86,94.1,92.47,93.84,1032700.0],["2016-09-19",93.89,95.44,93.5,94.13,521200.0],["2016-09-20",94.79,94.98,93.67,93.7,919800.0],["2016-09-21",93.76,95.7,93.47,95.34,1333100.0],["2016-09-22",95.98,96.23,95.46,95.67,1132600.0],["2016-09-23",95.3,95.55,93.73,94.13,422800.0],["2016-09-26",94.07,94.13,92.86,93.09,504400.0],["2016-09-27",93.49,94.65,93.07,94.44,578000.0],["2016-09-28",94.54,94.7,93.59,94.6,318100.0],["2016-09-29",94.51,94.51,91.64,92.41,557900.0],["2016-09-30",92.5,94.52,92.33,93.75,615900.0],["2016-10-03",92.04,92.3,88.2,90.21,1614400.0],["2016-10-04",90.58,91.68,88.75,89.46,840200.0],["2016-10-05",89.51,90.34,89.18,89.48,749700.0],["2016-10-06",89.09,90.15,88.92,89.44,871400.0],["2016-10-07",89.77,90.0,88.5,89.68,698300.0],["2016-10-10",89.71,92.18,89.71,91.08,535500.0],["2016-10-11",91.32,92.04,88.8,89.61,654800.0],["2016-10-12",90.02,90.56,89.11,90.26,499900.0],["2016-10-13",89.96,91.44,89.47,90.95,641900.0],["2016-10-14",91.05,91.82,90.57,90.88,630800.0],["2016-10-17",90.72,91.27,89.35,89.79,644400.0],["2016-10-18",90.9,91.18,90.29,90.41,537300.0],["2016-10-19",91.11,91.52,90.25,91.01,501700.0],["2016-10-20",91.0,91.61,90.67,91.53,400800.0],["2016-10-21",90.5,90.62,88.86,89.5,1010300.0],["2016-10-24",90.0,91.05,89.04,89.26,845000.0],["2016-10-25",89.99,89.99,87.12,87.5,699100.0],["2016-10-26",87.0,87.0,84.18,84.52,1181800.0],["2016-10-27",84.9,84.9,83.27,84.14,807000.0],["2016-10-28",83.8,86.63,83.3,85.17,753500.0],["2016-10-31",85.31,86.35,83.63,85.92,1377400.0],["2016-11-01",85.86,86.73,83.77,84.56,1308400.0],["2016-11-02",84.48,86.73,84.21,85.21,1150600.0],["2016-11-03",85.71,87.01,85.42,86.08,585300.0],["2016-11-04",86.09,86.54,85.56,85.73,719100.0],["2016-11-07",87.14,88.69,86.38,87.86,1237200.0],["2016-11-08",89.89,91.96,86.72,88.79,2245900.0],["2016-11-09",87.77,91.38,87.19,90.88,1182900.0],["2016-11-10",91.77,92.62,88.74,90.6,911900.0],["2016-11-11",90.51,92.15,89.82,91.54,925200.0],["2016-11-14",92.06,92.87,89.99,90.22,1109600.0],["2016-11-15",90.52,94.56,90.52,93.95,1372700.0],["2016-11-16",93.42,95.34,93.21,94.04,987400.0],["2016-11-17",93.75,97.28,93.72,97.24,1291300.0],["2016-11-18",97.73,98.62,94.8,94.84,951300.0],["2016-11-21",94.75,97.1,94.25,96.18,878200.0],["2016-11-22",95.0,95.11,93.19,94.46,1101900.0],["2016-11-23",94.05,96.08,94.05,95.55,765400.0],["2016-11-25",96.44,96.88,95.73,96.19,510800.0],["2016-11-28",96.33,98.11,95.01,95.34,1035900.0],["2016-11-29",95.95,96.23,94.94,95.51,1086200.0],["2016-11-30",95.0,95.45,92.31,93.05,4981800.0],["2016-12-01",93.12,93.68,91.46,92.54,1439500.0],["2016-12-02",92.3,94.16,92.25,92.46,789200.0],["2016-12-05",93.26,94.71,93.21,94.01,880300.0],["2016-12-06",94.65,96.37,92.74,96.24,1175900.0],["2016-12-07",98.17,98.22,95.25,98.14,1484600.0],["2016-12-08",97.89,99.58,97.47,99.3,925000.0],["2016-12-09",99.84,100.67,98.43,98.62,1192000.0],["2016-12-12",97.99,99.48,97.62,98.53,1030900.0],["2016-12-13",99.69,100.5,97.94,99.15,752500.0],["2016-12-14",99.05,99.93,98.05,98.6,725200.0],["2016-12-15",98.93,100.59,98.25,100.27,829900.0],["2016-12-16",100.18,101.79,100.02,101.14,1401900.0],["2016-12-19",101.56,102.1,100.09,100.25,738700.0],["2016-12-20",100.13,100.9,99.05,99.39,616400.0],["2016-12-21",99.76,99.76,98.35,98.71,530200.0],["2016-12-22",98.93,99.16,97.99,98.21,563500.0],["2016-12-23",98.39,98.69,97.91,98.5,419700.0],["2016-12-27",98.71,99.45,98.59,98.66,385500.0],["2016-12-28",98.6,99.24,96.5,96.8,505600.0],["2016-12-29",97.09,97.59,96.55,96.96,457200.0],["2016-12-30",97.12,97.35,95.84,96.13,489400.0],["2017-01-03",96.49,98.33,95.8,96.96,816700.0],["2017-01-04",96.85,98.82,96.8,97.77,675500.0],["2017-01-05",97.52,97.77,94.41,94.82,731700.0],["2017-01-06",94.82,95.74,93.6,94.08,998400.0],["2017-01-09",94.13,95.87,93.51,94.79,1033000.0],["2017-01-10",94.61,96.79,94.15,96.13,781200.0],["2017-01-11",96.07,96.76,95.06,96.0,600000.0],["2017-01-12",95.57,95.85,94.4,95.55,513500.0],["2017-01-13",95.65,96.64,95.28,96.01,516400.0],["2017-01-17",95.47,96.17,94.63,95.34,539500.0],["2017-01-18",95.79,96.11,93.83,94.42,794100.0],["2017-01-19",91.51,91.85,90.21,90.55,2107500.0],["2017-01-20",90.89,92.03,90.86,91.7,822200.0],["2017-01-23",91.58,92.47,91.44,92.04,673000.0],["2017-01-24",92.53,92.67,90.78,91.65,848700.0],["2017-01-25",91.88,93.6,91.76,93.41,449200.0],["2017-01-26",93.46,93.56,91.84,92.23,594600.0],["2017-01-27",91.67,92.47,89.96,90.93,1719100.0],["2017-01-30",89.64,90.09,88.56,89.98,1433400.0],["2017-01-31",91.69,91.75,89.32,91.69,1693000.0],["2017-02-01",97.0,102.0,95.43,97.25,3782000.0],["2017-02-02",97.38,98.54,94.72,95.13,1761600.0],["2017-02-03",95.43,96.52,94.14,95.82,1104700.0],["2017-02-06",96.0,96.24,93.3,93.85,1238500.0],["2017-02-07",94.31,94.5,93.09,93.65,954100.0],["2017-02-08",93.25,94.19,92.61,94.17,599400.0],["2017-02-09",94.2,96.49,94.2,95.98,670500.0],["2017-02-10",95.96,97.22,95.17,96.97,740500.0],["2017-02-13",96.92,98.02,96.4,97.61,592100.0],["2017-02-14",97.67,99.28,97.31,98.39,791100.0],["2017-02-15",98.27,100.12,98.17,99.96,598000.0],["2017-02-16",100.0,100.76,99.62,100.42,846200.0],["2017-02-17",100.35,101.83,99.6,101.77,664200.0],["2017-02-21",102.28,102.9,101.06,101.86,571800.0],["2017-02-22",100.61,101.2,100.03,101.09,870900.0],["2017-02-23",101.21,101.65,100.27,101.16,610400.0],["2017-02-24",100.57,103.04,100.57,102.89,723900.0],["2017-02-27",102.57,103.24,102.11,102.26,631000.0],["2017-02-28",102.27,103.83,102.27,102.76,778500.0],["2017-03-01",103.77,104.42,102.67,103.83,780900.0],["2017-03-02",104.09,104.53,103.16,104.12,568500.0],["2017-03-03",104.2,104.25,103.12,104.04,516600.0],["2017-03-06",104.1,104.7,102.18,102.74,771700.0],["2017-03-07",102.47,103.82,102.02,103.15,609300.0],["2017-03-08",103.65,104.59,103.39,103.72,375200.0],["2017-03-09",104.09,105.59,103.22,105.36,481400.0],["2017-03-10",105.84,105.92,104.4,105.32,448000.0],["2017-03-13",105.47,108.27,105.47,107.99,665800.0],["2017-03-14",107.84,107.84,106.62,107.48,490500.0],["2017-03-15",107.59,110.87,107.12,110.31,1082000.0],["2017-03-16",110.65,111.4,109.76,110.47,616800.0],["2017-03-17",110.89,113.0,110.56,111.85,1195100.0],["2017-03-20",112.25,113.31,111.65,113.23,862200.0],["2017-03-21",113.77,114.29,110.58,111.06,1027600.0],["2017-03-22",110.95,112.49,110.25,111.99,509500.0],["2017-03-23",111.93,113.33,111.35,112.55,526700.0],["2017-03-24",112.64,114.99,112.64,113.87,664400.0],["2017-03-27",113.42,114.49,112.21,114.02,641100.0],["2017-03-28",113.76,114.35,113.22,113.9,394400.0],["2017-03-29",113.81,114.92,113.25,114.23,297600.0],["2017-03-30",114.59,114.98,113.75,113.96,637300.0],["2017-03-31",113.7,115.2,113.46,114.71,563200.0],["2017-04-03",115.13,116.75,114.8,116.36,1110000.0],["2017-04-04",116.56,116.99,115.25,115.61,578900.0],["2017-04-05",115.94,116.45,114.72,114.8,448800.0],["2017-04-06",114.77,115.36,114.18,115.19,509600.0],["2017-04-07",114.76,115.74,114.66,114.74,511700.0],["2017-04-10",115.25,115.25,114.27,114.73,446300.0],["2017-04-11",114.82,115.25,114.1,114.95,473900.0],["2017-04-12",115.16,115.5,113.93,114.11,484600.0],["2017-04-13",113.97,114.72,113.4,113.73,497200.0],["2017-04-17",113.96,115.31,113.82,115.18,465000.0],["2017-04-18",114.94,116.4,114.74,116.32,410100.0],["2017-04-19",116.65,117.98,116.57,117.55,490000.0],["2017-04-20",117.5,119.19,116.32,118.87,670100.0],["2017-04-21",119.1,120.02,118.08,118.44,719400.0],["2017-04-24",120.02,120.88,119.05,120.34,824100.0],["2017-04-25",121.47,121.79,118.37,118.78,1075000.0],["2017-04-26",119.24,120.06,118.45,119.74,570000.0],["2017-04-27",119.96,120.41,119.16,120.09,1301300.0],["2017-04-28",139.79,145.24,133.71,134.62,4319300.0],["2017-05-01",135.39,136.33,133.03,133.68,1433300.0],["2017-05-02",133.56,135.3,133.38,134.12,1643000.0],["2017-05-03",134.5,135.84,131.32,131.97,1720200.0],["2017-05-04",132.21,142.18,132.02,141.89,2072500.0],["2017-05-05",141.69,141.85,137.77,138.03,1440100.0],["2017-05-08",138.25,138.77,136.32,137.0,1411600.0],["2017-05-09",137.97,138.97,137.23,138.17,729900.0],["2017-05-10",137.96,138.35,135.81,137.01,1119300.0],["2017-05-11",136.51,137.61,135.85,137.46,561000.0],["2017-05-12",137.24,139.23,137.14,138.67,689600.0],["2017-05-15",138.9,139.95,138.16,138.46,788700.0],["2017-05-16",138.83,139.12,137.5,138.61,595600.0],["2017-05-17",137.53,137.89,134.68,136.08,733300.0],["2017-05-18",136.0,138.84,135.59,137.69,882700.0],["2017-05-19",138.0,138.99,137.7,138.43,768100.0],["2017-05-22",139.23,139.42,138.04,138.1,982900.0],["2017-05-23",137.93,138.31,136.26,138.22,894300.0],["2017-05-24",138.78,139.26,137.78,138.65,1017400.0],["2017-05-25",138.71,141.94,138.71,141.39,1908300.0],["2017-05-26",141.4,143.09,140.24,142.1,1176600.0],["2017-05-30",142.56,144.45,141.7,143.33,766700.0],["2017-05-31",144.59,146.0,142.6,145.2,1151300.0],["2017-06-01",146.36,147.0,144.04,145.91,964600.0],["2017-06-02",146.57,150.35,146.52,149.7,1235800.0],["2017-06-05",150.0,150.56,148.6,148.83,830600.0],["2017-06-06",148.74,149.53,147.4,148.62,534500.0],["2017-06-07",149.15,149.64,148.57,149.13,652300.0],["2017-06-08",149.25,151.91,148.46,151.82,776400.0],["2017-06-09",152.16,153.93,146.11,148.85,1149900.0],["2017-06-12",147.34,147.79,139.0,143.41,2236800.0],["2017-06-13",144.17,146.03,142.04,144.38,1023900.0],["2017-06-14",145.38,145.81,142.99,144.3,867300.0],["2017-06-15",142.95,144.17,142.01,144.02,1055600.0],["2017-06-16",144.78,145.51,144.01,145.26,17940200.0],["2017-06-19",146.32,152.14,146.25,149.7,1636500.0],["2017-06-20",150.08,150.84,146.77,146.99,943500.0],["2017-06-21",147.16,149.77,147.15,149.42,670200.0],["2017-06-22",150.07,150.98,148.85,149.69,654900.0],["2017-06-23",154.85,154.85,151.24,153.5,2206200.0],["2017-06-26",153.66,154.79,151.45,151.67,724800.0],["2017-06-27",151.15,152.83,148.94,149.34,883100.0],["2017-06-28",150.19,152.59,149.62,152.24,727700.0],["2017-06-29",151.5,152.09,148.01,148.62,781100.0],["2017-06-30",148.33,150.95,148.33,150.12,577200.0],["2017-07-03",151.06,152.23,148.95,149.03,340600.0],["2017-07-05",151.52,152.8,149.16,151.94,551900.0],["2017-07-06",151.12,151.48,149.5,149.74,679100.0],["2017-07-07",150.98,152.8,150.92,151.95,486400.0],["2017-07-10",152.1,153.48,150.56,151.58,533000.0],["2017-07-11",151.56,152.26,150.33,151.59,754800.0],["2017-07-12",152.07,152.93,151.14,152.51,682600.0],["2017-07-13",153.13,153.65,150.76,152.19,409800.0],["2017-07-14",152.14,154.82,152.12,154.3,517900.0],["2017-07-17",155.01,157.86,154.9,156.21,1003200.0],["2017-07-18",155.99,156.75,155.11,156.02,556000.0],["2017-07-19",157.09,159.45,156.76,159.28,892300.0],["2017-07-20",159.5,160.54,158.1,160.17,952700.0],["2017-07-21",160.31,160.93,158.42,158.87,837300.0],["2017-07-24",158.67,161.81,158.65,161.19,833300.0],["2017-07-25",161.81,161.81,158.45,158.56,1071000.0],["2017-07-26",158.66,159.93,157.37,158.69,810300.0],["2017-07-27",160.52,160.65,155.55,157.26,1489200.0],["2017-07-28",168.1,173.79,160.37,173.06,2454700.0],["2017-07-31",173.34,173.75,166.11,167.23,1289400.0],["2017-08-01",167.41,171.65,167.37,169.43,1286000.0],["2017-08-02",170.28,171.05,166.38,167.99,725800.0],["2017-08-03",168.09,170.62,167.59,170.46,757000.0],["2017-08-04",170.88,171.0,168.57,169.3,508600.0],["2017-08-07",169.49,174.82,169.49,174.01,1088100.0],["2017-08-08",173.89,176.84,173.35,173.62,1085400.0],["2017-08-09",173.84,176.44,172.37,175.77,991800.0],["2017-08-10",174.92,174.92,171.15,171.23,1084000.0],["2017-08-11",171.76,175.16,171.48,173.56,719200.0],["2017-08-14",173.91,175.36,173.68,174.16,610600.0],["2017-08-15",174.88,178.58,174.18,177.97,893500.0],["2017-08-16",178.89,179.76,176.81,178.46,628700.0],["2017-08-17",177.9,177.9,169.13,169.36,1957700.0],["2017-08-18",169.96,172.18,167.27,168.61,1393400.0],["2017-08-21",168.51,169.64,165.18,167.98,953400.0],["2017-08-22",167.97,173.0,166.64,172.55,899800.0],["2017-08-23",172.33,173.84,170.79,172.85,869700.0],["2017-08-24",174.0,175.96,173.35,175.31,926300.0],["2017-08-25",175.41,176.2,171.55,172.55,822600.0],["2017-08-28",173.02,175.93,173.02,175.11,598300.0],["2017-08-29",173.03,174.61,172.27,173.99,699000.0],["2017-08-30",173.55,174.91,172.91,174.88,589300.0],["2017-08-31",175.05,177.07,173.94,176.74,998700.0],["2017-09-01",176.81,177.4,173.88,176.38,665400.0],["2017-09-05",176.42,179.96,176.42,179.33,1043800.0],["2017-09-06",180.0,180.36,175.37,176.63,685600.0],["2017-09-07",176.56,180.55,174.44,179.99,1003500.0],["2017-09-08",179.8,181.99,179.08,181.44,566200.0],["2017-09-11",185.61,185.61,181.49,184.12,739200.0],["2017-09-12",184.8,186.1,182.55,185.66,639800.0],["2017-09-13",185.18,185.87,183.26,183.57,998200.0],["2017-09-14",183.42,185.49,182.1,184.86,872100.0],["2017-09-15",184.5,185.6,183.16,184.5,1861700.0],["2017-09-18",185.95,188.97,185.06,188.34,1111100.0],["2017-09-19",189.07,190.04,186.04,187.18,893200.0],["2017-09-20",187.83,189.01,186.54,188.78,565000.0],["2017-09-21",188.76,189.39,184.75,186.32,641000.0],["2017-09-22",186.2,188.24,186.05,188.0,575100.0],["2017-09-25",187.4,187.46,183.53,184.89,605200.0],["2017-09-26",185.61,186.1,183.04,184.2,693700.0],["2017-09-27",184.49,186.81,183.21,184.78,675600.0],["2017-09-28",184.5,184.77,180.31,183.04,889700.0],["2017-09-29",183.6,186.62,182.06,186.27,784700.0],["2017-10-02",187.16,187.98,185.05,187.22,705700.0],["2017-10-03",187.75,188.38,185.2,186.45,558700.0],["2017-10-04",186.41,186.87,184.67,185.98,599900.0],["2017-10-05",185.44,187.49,185.21,186.61,641600.0],["2017-10-06",186.99,191.78,186.15,187.04,1104100.0],["2017-10-09",186.83,189.28,185.49,188.13,779800.0],["2017-10-10",188.53,189.92,188.13,188.67,665100.0],["2017-10-11",188.22,193.19,188.22,192.46,878700.0],["2017-10-12",192.79,194.84,192.2,192.38,736700.0],["2017-10-13",192.58,193.94,191.35,192.81,699800.0],["2017-10-16",193.01,195.6,192.21,193.37,1187500.0],["2017-10-17",193.46,196.04,192.65,194.27,805600.0],["2017-10-18",194.72,196.0,193.62,194.23,775700.0],["2017-10-19",194.23,196.89,191.8,196.85,928100.0],["2017-10-20",196.67,201.7,196.67,200.88,2882500.0],["2017-10-23",205.45,205.99,202.46,202.76,1243700.0],["2017-10-24",202.76,205.07,198.44,203.72,1112200.0],["2017-10-25",203.0,203.89,200.27,201.75,1106000.0],["2017-10-26",202.59,207.65,199.45,202.98,1933400.0],["2017-10-27",225.64,239.83,223.56,235.94,3295000.0],["2017-10-30",234.35,243.27,233.36,235.57,1407500.0],["2017-10-31",235.1,240.66,235.05,238.98,951700.0],["2017-11-01",243.0,244.6,232.31,234.95,1441600.0],["2017-11-02",235.38,237.95,233.0,233.47,1036800.0],["2017-11-03",233.85,242.55,233.85,241.35,1034900.0],["2017-11-06",244.02,246.83,238.59,244.5,1063600.0],["2017-11-07",245.0,246.84,243.66,246.46,613000.0],["2017-11-08",246.0,253.65,246.0,252.74,1080500.0],["2017-11-09",251.8,254.19,245.53,249.63,1314700.0],["2017-11-10",249.38,251.02,246.26,249.46,927600.0],["2017-11-13",249.29,257.6,248.29,253.73,952400.0],["2017-11-14",251.78,256.1,251.0,254.02,948300.0],["2017-11-15",252.24,253.64,243.0,249.19,1465100.0],["2017-11-16",251.76,255.98,249.18,254.92,1048900.0],["2017-11-17",254.74,255.77,251.5,253.89,666800.0],["2017-11-20",254.64,258.61,253.67,255.51,718200.0],["2017-11-21",257.67,258.88,252.03,256.43,1303800.0],["2017-11-22",255.41,257.35,251.57,254.38,805000.0],["2017-11-24",254.32,255.73,253.44,254.76,285600.0],["2017-11-27",255.78,263.9,255.54,262.42,1049100.0],["2017-11-28",264.4,266.41,259.0,264.23,1018300.0],["2017-11-29",264.4,264.64,254.02,258.37,1336200.0],["2017-11-30",259.96,262.79,254.24,260.88,1085100.0],["2017-12-01",259.35,261.0,244.82,254.07,1354900.0],["2017-12-04",257.83,257.99,222.74,225.8,3879100.0],["2017-12-05",225.02,233.82,224.3,227.36,2147900.0],["2017-12-06",228.16,233.74,225.74,233.01,1216400.0],["2017-12-07",236.11,242.17,232.5,241.38,1218000.0],["2017-12-08",242.72,245.81,235.05,238.43,1004300.0],["2017-12-11",237.42,239.02,232.78,233.66,1056900.0],["2017-12-12",234.8,238.6,233.88,234.37,1010800.0],["2017-12-13",234.53,237.5,234.53,235.63,739200.0],["2017-12-14",235.81,237.9,232.84,233.8,979900.0],["2017-12-15",235.34,235.34,231.5,233.55,1642600.0],["2017-12-18",234.35,236.92,232.67,235.47,800200.0],["2017-12-19",235.47,236.53,234.21,235.05,611300.0],["2017-12-20",235.86,236.24,232.66,233.65,485800.0],["2017-12-21",234.29,235.13,217.55,218.76,2062600.0],["2017-12-22",216.37,224.01,212.86,223.12,1154700.0],["2017-12-26",222.36,224.42,220.26,223.54,445800.0],["2017-12-27",223.22,229.01,223.12,226.45,706600.0],["2017-12-28",227.79,227.79,222.61,226.48,612100.0],["2017-12-29",225.99,227.66,222.09,222.19,560200.0],["2018-01-02",222.61,226.19,220.36,224.62,979700.0],["2018-01-03",226.06,231.48,225.01,231.2,924700.0],["2018-01-04",234.9,235.66,230.25,233.3,1363000.0],["2018-01-05",234.88,243.3,234.22,241.07,1569500.0],["2018-01-08",242.0,250.99,241.04,248.9,2067000.0],["2018-01-09",250.0,253.64,250.0,251.44,1212400.0],["2018-01-10",249.15,250.89,243.28,248.31,874800.0],["2018-01-11",248.0,253.2,246.01,252.91,722400.0],["2018-01-12",254.1,259.95,250.01,258.43,892900.0],["2018-01-16",262.12,268.18,260.56,263.88,1197900.0],["2018-01-17",265.16,273.6,264.25,272.25,1174800.0],["2018-01-18",272.25,272.69,266.51,270.7,1088500.0],["2018-01-19",268.1,269.75,263.2,269.46,1231400.0],["2018-01-22",269.64,271.73,258.92,267.1,1147200.0],["2018-01-23",267.0,276.99,266.88,272.16,973400.0],["2018-01-24",273.52,274.39,267.6,272.28,798900.0],["2018-01-25",273.7,276.23,270.0,273.56,565800.0],["2018-01-26",275.16,287.32,273.27,283.97,1132600.0],["2018-01-29",284.45,284.97,268.16,276.77,1585200.0],["2018-01-30",270.45,272.0,245.0,270.08,2451300.0],["2018-01-31",261.01,270.6,248.21,262.0,4011400.0],["2018-02-01",261.59,262.65,252.2,255.57,1735600.0],["2018-02-02",251.57,262.57,250.86,257.38,1622800.0],["2018-02-05",252.21,259.14,241.66,242.4,1878100.0],["2018-02-06",232.71,245.65,228.0,241.45,2283400.0],["2018-02-07",241.0,242.22,233.6,234.33,1160700.0],["2018-02-08",233.57,233.96,220.7,220.71,1918300.0],["2018-02-09",223.75,232.41,219.11,229.37,1549900.0],["2018-02-12",233.25,235.0,225.91,233.13,1206800.0],["2018-02-13",230.76,236.7,229.68,233.73,727400.0],["2018-02-14",231.98,246.9,231.35,246.34,1214400.0],["2018-02-15",250.0,253.71,245.39,252.77,1410700.0],["2018-02-16",253.85,255.39,249.04,251.5,1056300.0],["2018-02-20",250.57,259.75,250.5,255.45,1138900.0],["2018-02-21",255.36,262.82,252.0,252.14,1086000.0],["2018-02-22",254.16,262.33,253.26,259.68,1084800.0],["2018-02-23",261.99,266.8,258.14,265.07,940000.0],["2018-02-26",266.8,268.4,262.42,266.58,722100.0],["2018-02-27",265.48,267.27,263.5,263.87,635600.0],["2018-02-28",264.9,267.78,262.44,262.52,657300.0],["2018-03-01",255.0,259.84,244.15,245.55,1833400.0],["2018-03-02",243.65,254.89,241.3,253.71,1015700.0],["2018-03-05",252.84,256.64,247.64,255.49,818300.0],["2018-03-06",256.01,257.39,252.16,255.97,741100.0],["2018-03-07",252.46,263.92,252.13,262.9,679300.0],["2018-03-08",264.92,268.69,263.57,268.18,630000.0],["2018-03-09",270.0,273.22,269.99,271.74,854900.0],["2018-03-12",272.07,277.32,271.13,275.61,827100.0],["2018-03-13",276.56,276.98,267.29,269.71,854300.0],["2018-03-14",271.29,274.07,269.27,272.48,612000.0],["2018-03-15",272.23,276.14,269.76,272.87,719200.0],["2018-03-16",273.76,274.15,267.57,270.41,810100.0],["2018-03-19",268.65,274.4,262.13,265.39,868000.0],["2018-03-20",266.92,270.67,264.77,270.4,542800.0],["2018-03-21",270.67,271.99,267.2,270.14,578300.0],["2018-03-22",266.55,269.8,260.0,260.13,714100.0],["2018-03-23",260.13,265.84,250.28,250.92,996900.0],["2018-03-26",254.0,261.87,250.15,261.52,893500.0],["2018-03-27",263.98,264.74,245.82,248.3,1041700.0],["2018-03-28",248.52,248.9,241.03,244.42,1175000.0],["2018-03-29",245.98,257.47,243.08,251.13,1259400.0],["2018-04-02",251.0,254.8,238.17,242.69,927800.0],["2018-04-03",244.01,248.09,240.08,243.62,847500.0],["2018-04-04",239.72,250.02,238.5,248.93,752900.0],["2018-04-05",251.32,259.73,251.32,255.35,1096500.0],["2018-04-06",252.4,255.72,243.2,245.23,909700.0],["2018-04-09",248.37,255.26,247.62,249.06,578900.0],["2018-04-10",254.17,259.96,252.34,258.27,935200.0],["2018-04-11",255.58,260.46,254.53,257.02,490800.0],["2018-04-12",259.62,264.88,258.47,263.76,579300.0],["2018-04-13",266.22,267.21,259.5,261.72,594100.0],["2018-04-16",264.77,268.32,263.02,265.5,533600.0],["2018-04-17",269.17,274.52,267.78,272.65,958100.0],["2018-04-18",274.0,280.23,270.57,277.05,885900.0],["2018-04-19",265.82,267.02,250.27,252.78,2458600.0],["2018-04-20",253.38,256.66,245.41,247.07,1323300.0],["2018-04-23",248.63,251.37,245.01,247.2,846500.0],["2018-04-24",248.62,251.47,235.83,239.66,1267400.0],["2018-04-25",238.47,245.78,234.4,245.63,1298100.0],["2018-04-26",261.99,266.1,242.71,259.89,2927800.0],["2018-04-27",259.99,260.84,251.48,257.9,981700.0],["2018-04-30",258.63,258.63,249.58,249.85,1103500.0],["2018-05-01",249.21,252.69,247.51,251.34,570400.0],["2018-05-02",250.4,252.93,249.17,249.47,745900.0],["2018-05-03",249.0,255.41,244.4,255.14,964700.0],["2018-05-04",251.99,260.26,246.38,258.97,1020600.0],["2018-05-07",259.25,267.04,259.23,265.03,1186300.0],["2018-05-08",263.54,266.08,260.23,265.46,820800.0],["2018-05-09",265.49,270.6,265.49,268.0,747000.0],["2018-05-10",268.01,280.25,267.13,277.73,1202500.0],["2018-05-11",278.29,288.36,277.99,286.49,1471600.0],["2018-05-14",286.99,296.47,284.75,286.42,1231100.0],["2018-05-15",283.53,284.26,276.81,283.77,868300.0],["2018-05-16",283.5,292.82,281.61,287.96,880800.0],["2018-05-17",289.52,294.91,287.73,292.72,927900.0],["2018-05-18",293.49,299.46,292.76,298.0,900800.0],["2018-05-21",300.0,304.99,299.47,302.46,853700.0],["2018-05-22",305.96,306.11,294.0,297.86,856100.0],["2018-05-23",297.86,308.67,297.17,308.2,1243400.0],["2018-05-24",310.13,318.59,308.01,317.04,1354300.0],["2018-05-25",318.08,322.67,316.38,318.54,1268100.0],["2018-05-29",318.19,326.82,317.86,326.18,1027800.0],["2018-05-30",327.92,333.34,327.23,331.45,903300.0],["2018-05-31",331.7,338.5,330.21,331.95,1421700.0],["2018-06-01",333.17,335.35,325.28,333.09,1081700.0],["2018-06-04",335.54,343.88,333.22,343.2,794600.0],["2018-06-05",343.21,346.55,341.54,346.08,925200.0],["2018-06-06",347.25,347.97,342.83,346.37,768000.0],["2018-06-07",346.86,347.85,333.3,339.32,1225400.0],["2018-06-08",337.03,347.44,333.0,346.67,774400.0],["2018-06-11",345.28,349.79,343.72,348.44,635000.0],["2018-06-12",349.6,355.98,349.29,354.25,861900.0],["2018-06-13",356.0,365.76,354.59,363.49,1231800.0],["2018-06-14",364.35,370.47,363.7,366.27,872400.0],["2018-06-15",364.81,366.89,358.27,362.66,1143500.0],["2018-06-18",361.01,371.55,357.11,370.1,874700.0],["2018-06-19",366.2,369.08,358.67,365.24,847500.0],["2018-06-20",368.01,369.2,362.69,364.7,794200.0],["2018-06-21",365.66,369.0,359.15,359.6,1019500.0],["2018-06-22",361.57,363.96,347.15,353.27,1296500.0],["2018-06-25",350.0,350.47,341.28,346.3,1174100.0],["2018-06-26",349.27,357.69,348.3,352.42,939900.0],["2018-06-27",352.42,356.47,342.26,342.78,1009800.0],["2018-06-28",340.57,345.9,334.44,343.8,1262200.0],["2018-06-29",345.71,346.13,341.7,342.14,937600.0],["2018-07-02",334.9,341.05,332.01,340.28,1047100.0],["2018-07-03",341.1,344.52,337.11,338.68,475400.0],["2018-07-05",342.18,343.23,333.57,341.38,737500.0],["2018-07-06",341.39,349.7,338.8,347.47,641600.0],["2018-07-09",350.58,354.12,345.44,348.97,784900.0],["2018-07-10",350.0,352.83,347.25,351.45,594600.0],["2018-07-11",346.98,352.4,345.5,348.87,433400.0],["2018-07-12",350.31,363.04,350.31,362.82,810200.0],["2018-07-13",364.0,368.97,361.29,363.45,734000.0],["2018-07-16",365.0,366.32,358.02,362.28,400600.0],["2018-07-17",359.59,371.05,357.46,370.53,558900.0],["2018-07-18",373.86,375.33,367.81,372.31,452100.0],["2018-07-19",369.88,373.49,365.0,370.32,560000.0],["2018-07-20",371.06,378.98,369.58,375.38,755500.0],["2018-07-23",375.5,385.0,368.74,377.5,722100.0],["2018-07-24",378.96,384.75,369.76,372.59,937400.0],["2018-07-25",374.69,383.46,373.0,381.77,975500.0],["2018-07-26",377.61,380.0,354.74,363.02,1834800.0],["2018-07-27",364.51,365.55,349.13,353.77,837800.0],["2018-07-30",353.5,356.03,341.24,348.58,1262800.0],["2018-07-31",348.88,358.56,341.91,356.65,1286200.0],["2018-08-01",356.65,361.29,352.6,353.7,871200.0],["2018-08-02",351.0,369.02,350.51,367.92,803900.0],["2018-08-03",368.52,369.49,356.13,363.51,712900.0],["2018-08-06",362.11,370.45,362.11,369.55,526700.0],["2018-08-07",369.55,373.66,365.0,365.58,615900.0],["2018-08-08",366.13,367.35,363.31,366.21,462400.0],["2018-08-09",366.81,371.61,363.5,366.87,529800.0],["2018-08-10",363.71,369.67,362.48,364.53,389700.0],["2018-08-13",364.48,369.04,361.54,362.28,364600.0],["2018-08-14",361.28,368.8,361.28,368.66,559600.0],["2018-08-15",366.73,368.49,349.8,350.45,1074700.0],["2018-08-16",353.0,355.0,344.35,351.2,950500.0],["2018-08-17",350.11,358.71,342.3,357.3,998200.0],["2018-08-20",358.0,358.92,351.88,352.28,528900.0],["2018-08-21",353.01,357.4,351.52,355.89,518200.0],["2018-08-22",354.02,362.2,352.39,361.36,573500.0],["2018-08-23",361.0,366.72,360.93,363.59,570700.0],["2018-08-24",365.09,370.56,363.27,367.6,614300.0],["2018-08-27",370.0,383.7,369.12,381.87,941300.0],["2018-08-28",382.56,390.19,378.16,382.25,920000.0],["2018-08-29",384.4,391.25,382.26,385.43,709400.0],["2018-08-30",383.08,391.37,383.0,387.05,502400.0],["2018-08-31",388.43,392.69,384.51,386.49,541900.0],["2018-09-04",386.64,388.9,381.11,385.33,525700.0],["2018-09-05",384.92,384.92,366.08,372.91,1028200.0],["2018-09-06",373.55,376.61,367.09,370.82,671300.0],["2018-09-07",368.76,374.52,365.2,368.64,515400.0],["2018-09-10",370.89,376.49,367.41,374.78,550900.0],["2018-09-11",373.36,382.98,371.0,382.8,603200.0],["2018-09-12",382.9,385.24,374.24,381.83,527400.0],["2018-09-13",383.87,388.79,377.55,379.64,553100.0],["2018-09-14",383.31,391.6,381.99,390.16,746400.0],["2018-09-17",390.54,393.98,377.56,378.37,754400.0],["2018-09-18",378.38,386.89,378.38,385.96,475100.0],["2018-09-19",386.4,388.67,377.14,379.94,552200.0],["2018-09-20",381.19,385.48,375.93,379.84,626800.0],["2018-09-21",381.84,384.24,378.43,380.84,785800.0],["2018-09-24",379.0,391.92,377.31,388.96,475400.0],["2018-09-25",390.0,398.88,389.08,392.98,613200.0],["2018-09-26",392.73,395.16,386.04,389.23,591500.0],["2018-09-27",391.0,395.16,387.68,389.97,447000.0],["2018-09-28",389.85,395.23,387.96,391.22,495700.0],["2018-10-01",393.36,397.85,390.0,391.52,615700.0],["2018-10-02",390.52,390.52,374.56,376.17,892100.0],["2018-10-03",379.94,381.0,372.47,375.26,879800.0],["2018-10-04",373.57,375.14,355.38,357.89,1277100.0],["2018-10-05",356.2,364.79,345.24,353.11,1301600.0],["2018-10-08",350.12,352.95,333.08,342.87,1379000.0],["2018-10-09",341.59,346.77,336.02,340.97,1025400.0],["2018-10-10",336.28,336.62,315.33,316.03,1670200.0],["2018-10-11",312.3,325.37,309.18,312.86,1588400.0],["2018-10-12",326.13,329.18,317.12,327.5,1478700.0],["2018-10-15",326.53,327.48,316.42,317.43,1120000.0],["2018-10-16",321.25,335.34,320.65,334.94,1123700.0],["2018-10-17",338.81,339.95,329.01,332.83,706900.0],["2018-10-18",331.85,333.22,317.52,323.06,834700.0],["2018-10-19",326.29,327.71,310.46,312.79,1335200.0],["2018-10-22",313.7,318.01,306.01,314.22,1272400.0],["2018-10-23",305.9,313.3,295.78,311.69,1263300.0],["2018-10-24",311.08,315.98,290.21,290.83,2090000.0],["2018-10-25",231.23,235.5,203.12,232.07,8520300.0],["2018-10-26",228.0,237.59,218.01,230.13,4629400.0],["2018-10-29",234.76,235.49,212.02,217.94,2542500.0],["2018-10-30",216.8,225.62,215.0,223.01,1850400.0],["2018-10-31",226.49,229.76,220.26,221.2,1603700.0],["2018-11-01",222.27,231.38,220.54,230.95,1557900.0],["2018-11-02",233.53,239.48,227.02,229.75,2215600.0],["2018-11-05",227.77,229.64,221.54,228.12,1315100.0],["2018-11-06",227.5,231.23,225.43,229.37,954900.0],["2018-11-07",231.72,248.5,230.77,245.31,2228100.0],["2018-11-08",245.54,246.8,240.95,245.67,1431200.0],["2018-11-09",243.42,244.62,226.37,235.96,2022900.0],["2018-11-12",231.97,232.99,214.62,217.29,1601200.0],["2018-11-13",219.0,225.21,217.3,219.32,1400300.0],["2018-11-14",221.9,225.19,217.35,219.99,1026200.0],["2018-11-15",219.52,223.45,216.01,222.77,958200.0],["2018-11-16",220.76,228.8,218.71,225.41,1061200.0],["2018-11-19",223.85,223.95,203.7,204.43,1804400.0],["2018-11-20",189.03,212.82,188.57,210.1,3432600.0],["2018-11-21",213.94,219.75,212.24,215.72,1130600.0],["2018-11-23",214.88,220.56,214.21,218.87,539300.0],["2018-11-26",221.92,229.37,221.1,223.38,1076400.0],["2018-11-27",221.79,225.39,219.63,220.71,1416300.0],["2018-11-28",222.25,236.35,222.02,235.59,1375100.0],["2018-11-29",234.53,235.5,224.13,228.7,1157100.0],["2018-11-30",227.69,232.97,224.72,229.89,1206200.0],["2018-12-03",234.4,235.92,228.0,235.7,1372400.0],["2018-12-04",234.22,234.36,218.31,220.95,1542000.0],["2018-12-06",211.11,219.38,210.11,219.34,1413500.0],["2018-12-07",217.39,220.4,208.87,210.28,1000200.0],["2018-12-10",209.79,218.17,208.99,216.66,1081300.0],["2018-12-11",220.07,223.8,218.02,220.27,1099200.0],["2018-12-12",225.08,226.9,219.13,219.29,749600.0],["2018-12-13",218.82,221.46,212.94,217.23,884500.0],["2018-12-14",214.27,217.45,212.01,215.57,1206800.0],["2018-12-17",213.03,213.98,205.22,206.97,981000.0],["2018-12-18",209.84,213.32,206.51,209.5,981700.0],["2018-12-19",209.14,212.88,198.51,201.56,1019900.0],["2018-12-20",201.19,204.7,191.24,197.78,1787700.0],["2018-12-21",199.14,201.05,193.28,199.17,1983800.0],["2018-12-24",196.57,198.19,190.75,193.72,504800.0],["2018-12-26",194.71,212.3,194.24,210.99,1274600.0],["2018-12-27",207.0,211.33,201.49,211.33,894600.0],["2018-12-28",212.86,212.86,206.0,208.29,875800.0],["2018-12-31",209.89,214.18,206.68,209.43,809300.0],["2019-01-02",205.32,207.16,200.54,202.12,1126800.0],["2019-01-03",200.03,200.77,183.62,184.78,2414200.0],["2019-01-04",181.68,190.39,177.93,186.71,2518200.0],["2019-01-07",187.41,190.77,184.51,189.92,1311200.0],["2019-01-08",191.35,194.99,187.59,192.95,1001500.0],["2019-01-09",194.26,207.0,194.26,200.32,1666300.0],["2019-01-10",198.99,205.99,194.12,202.64,1247500.0],["2019-01-11",201.6,201.6,195.63,198.25,1084800.0],["2019-01-14",196.54,198.34,193.23,193.94,1816900.0],["2019-01-15",194.9,197.5,191.93,195.05,1927600.0],["2019-01-16",197.07,208.51,195.38,206.79,2213800.0],["2019-01-17",206.87,215.85,206.78,212.67,1798700.0],["2019-01-18",216.0,223.6,212.89,220.09,2433200.0],["2019-01-22",220.68,221.65,213.9,216.16,1107900.0],["2019-01-23",217.0,221.21,215.14,217.22,1111000.0],["2019-01-24",218.25,224.08,218.25,220.67,970000.0],["2019-01-25",222.61,228.97,221.48,227.22,1344100.0],["2019-01-28",224.5,225.92,220.15,221.49,1421200.0],["2019-01-29",222.16,223.84,216.52,222.03,1928000.0],["2019-01-30",208.74,234.44,207.99,232.83,4375400.0],["2019-01-31",233.57,249.24,231.76,248.95,3182600.0],["2019-02-01",248.08,248.75,239.0,244.0,1569900.0],["2019-02-04",243.91,245.23,239.7,244.54,943900.0],["2019-02-05",241.85,246.2,241.42,243.51,1175700.0],["2019-02-06",244.0,246.46,240.7,244.04,988000.0],["2019-02-07",241.89,244.55,238.26,239.45,904500.0],["2019-02-08",236.78,241.41,234.23,241.26,831200.0],["2019-02-11",242.86,247.54,242.07,244.57,873500.0],["2019-02-12",246.8,256.77,246.36,254.32,1601100.0],["2019-02-13",256.99,259.93,248.84,251.85,1137700.0],["2019-02-14",247.04,252.91,246.47,250.75,1120700.0],["2019-02-15",253.04,255.68,251.39,254.96,851700.0],["2019-02-19",254.96,257.59,254.01,255.24,830300.0],["2019-02-20",255.23,256.49,250.91,253.79,1191300.0],["2019-02-21",252.98,252.98,247.46,250.23,1073900.0],["2019-02-22",251.52,254.24,248.85,253.99,803100.0],["2019-02-25",255.52,263.64,255.52,262.35,1442100.0],["2019-02-26",261.13,262.35,256.33,259.79,1298700.0],["2019-02-27",258.23,262.16,257.29,258.25,1182200.0],["2019-02-28",258.08,259.75,254.55,258.97,1076500.0],["2019-03-01",261.24,264.46,258.96,263.35,1417400.0],["2019-03-04",264.37,266.21,252.3,256.31,1930200.0],["2019-03-05",244.94,244.94,233.9,239.22,3432900.0],["2019-03-06",237.79,240.5,229.62,231.45,2318500.0],["2019-03-07",231.0,233.08,227.26,230.75,1645200.0],["2019-03-08",228.64,231.73,224.58,230.84,1357800.0],["2019-03-11",231.56,243.94,231.56,243.36,1528700.0],["2019-03-12",243.96,251.67,243.0,250.84,1592500.0],["2019-03-13",251.28,254.03,247.49,252.13,1085800.0],["2019-03-14",249.93,251.4,244.55,247.59,2026600.0],["2019-03-15",248.48,256.83,247.94,252.33,1542900.0],["2019-03-18",252.7,254.12,248.17,253.73,1212700.0],["2019-03-19",256.43,260.93,256.03,259.29,1455800.0],["2019-03-20",258.93,266.06,258.01,265.68,1245200.0],["2019-03-21",265.45,281.63,265.35,280.73,2020400.0],["2019-03-22",279.64,279.64,269.23,269.62,1240400.0],["2019-03-25",269.75,274.32,266.0,271.02,1004400.0],["2019-03-26",275.25,277.45,272.77,274.27,629100.0],["2019-03-27",274.27,276.04,262.87,268.96,1242600.0],["2019-03-28",270.24,274.7,266.54,273.91,1073800.0],["2019-03-29",281.36,284.61,277.79,284.33,1182400.0],["2019-04-01",287.44,290.89,281.52,285.15,966500.0],["2019-04-02",285.75,292.69,284.1,292.03,907600.0],["2019-04-03",293.44,296.0,288.62,289.27,1270600.0],["2019-04-04",289.92,291.11,283.19,287.96,550400.0],["2019-04-05",291.0,301.09,291.0,295.88,1386200.0],["2019-04-08",295.55,295.7,289.75,292.71,752400.0],["2019-04-09",290.0,290.0,283.01,285.25,1086600.0],["2019-04-10",286.39,291.82,286.29,290.12,831200.0],["2019-04-11",290.92,292.2,286.68,289.66,498400.0],["2019-04-12",290.62,297.87,290.62,293.08,746500.0],["2019-04-15",293.83,299.04,291.16,292.55,1064700.0],["2019-04-16",293.59,295.63,285.04,288.38,732900.0],["2019-04-17",290.09,290.8,271.66,273.68,1823800.0],["2019-04-18",276.33,281.5,272.36,281.49,1140300.0],["2019-04-22",279.38,292.33,278.15,290.63,1462700.0],["2019-04-23",292.1,298.85,289.01,296.08,1572200.0],["2019-04-24",296.0,298.32,291.73,297.08,1373100.0],["2019-04-25",294.1,316.0,286.61,296.74,3274200.0],["2019-04-26",298.75,318.19,297.9,317.98,1802100.0],["2019-04-29",318.24,321.35,315.62,317.5,1213400.0],["2019-04-30",318.52,325.37,318.0,324.68,920500.0],["2019-05-01",325.26,327.86,320.51,321.34,1006500.0],["2019-05-02",320.7,332.0,318.56,325.88,1128900.0],["2019-05-03",328.86,333.17,327.27,331.08,885600.0],["2019-05-06",320.8,329.59,317.2,329.46,1377200.0],["2019-05-07",324.19,328.44,320.68,325.51,846500.0],["2019-05-08",324.27,325.0,318.52,322.87,751500.0],["2019-05-09",318.55,325.57,313.73,323.25,784900.0],["2019-05-10",322.15,324.77,314.0,321.93,704000.0],["2019-05-13",312.27,317.94,308.15,310.15,947300.0],["2019-05-14",312.25,323.18,312.08,320.09,918700.0],["2019-05-15",319.0,328.66,316.01,325.71,727200.0],["2019-05-16",326.0,334.64,326.0,330.87,865800.0],["2019-05-17",328.2,330.72,321.71,322.61,826200.0],["2019-05-20",319.55,322.69,313.58,319.68,716700.0],["2019-05-21",322.5,326.21,319.14,319.68,575600.0],["2019-05-22",321.04,323.0,315.89,318.82,560300.0],["2019-05-23",315.13,315.82,305.59,307.85,1150100.0],["2019-05-24",309.59,312.9,306.82,311.47,545200.0],["2019-05-28",311.07,317.34,304.31,304.81,964000.0],["2019-05-29",302.37,302.37,293.82,297.41,1354100.0],["2019-05-30",297.89,303.9,293.78,296.68,653500.0],["2019-05-31",277.88,289.61,272.6,284.35,2509600.0],["2019-06-03",282.86,285.27,276.05,283.32,1349900.0],["2019-06-04",288.16,298.08,286.63,297.24,1088100.0],["2019-06-05",301.92,303.74,295.32,302.57,870000.0],["2019-06-06",302.03,308.59,298.48,306.36,603900.0],["2019-06-07",309.43,314.0,306.63,307.66,780200.0],["2019-06-10",309.34,319.17,309.34,315.03,747100.0],["2019-06-11",315.41,316.71,304.55,308.88,818100.0],["2019-06-12",309.3,312.17,304.65,312.0,439100.0],["2019-06-13",312.82,313.88,307.26,311.07,483300.0],["2019-06-14",312.08,312.08,305.02,305.7,482700.0],["2019-06-17",306.66,306.66,282.4,288.68,2348600.0],["2019-06-18",293.23,297.05,288.95,290.06,1099300.0],["2019-06-19",290.3,298.17,287.13,296.84,988800.0],["2019-06-20",302.03,302.03,294.3,295.67,768600.0],["2019-06-21",294.91,294.91,283.15,283.56,1497400.0],["2019-06-24",283.5,286.75,279.46,282.16,1074200.0],["2019-06-25",282.27,283.87,274.86,276.02,991000.0],["2019-06-26",277.24,277.24,267.36,268.08,1563500.0],["2019-06-27",269.08,273.42,268.29,269.95,1001200.0],["2019-06-28",270.05,274.17,263.7,273.7,1413700.0],["2019-07-01",280.64,283.33,271.25,271.68,1230700.0],["2019-07-02",272.65,276.22,269.57,270.9,897800.0],["2019-07-03",272.33,277.47,271.38,275.0,588000.0],["2019-07-05",274.11,276.94,268.66,273.29,661400.0],["2019-07-08",270.5,273.89,268.89,272.24,573400.0],["2019-07-09",269.63,275.92,269.63,275.41,509800.0],["2019-07-10",278.2,287.95,278.2,286.65,1010800.0],["2019-07-11",290.0,290.78,280.15,282.59,610800.0],["2019-07-12",284.02,285.17,278.73,283.91,524200.0],["2019-07-15",283.57,286.91,280.56,284.3,490200.0],["2019-07-16",284.65,284.9,279.99,281.07,366600.0],["2019-07-17",281.68,286.28,281.0,283.91,525600.0],["2019-07-18",283.47,288.81,281.51,283.37,1346000.0],["2019-07-19",284.57,288.36,280.0,281.21,951900.0],["2019-07-22",281.43,283.26,274.01,274.47,799400.0],["2019-07-23",274.88,276.14,269.29,272.96,900400.0],["2019-07-24",272.0,279.95,270.11,275.16,2407700.0],["2019-07-25",219.28,219.71,197.11,200.9,9535000.0],["2019-07-26",203.26,203.52,195.71,198.84,2954100.0],["2019-07-29",199.18,199.64,189.6,196.05,3145500.0],["2019-07-30",194.65,204.05,194.02,203.25,2281300.0],["2019-07-31",208.0,214.5,206.27,209.08,2984700.0],["2019-08-01",209.09,209.99,200.26,202.35,1859000.0],["2019-08-02",201.55,205.4,198.68,199.38,1715800.0],["2019-08-05",194.4,194.4,186.29,188.37,2319800.0],["2019-08-06",189.07,192.33,186.51,188.44,1216300.0],["2019-08-07",186.13,186.13,181.95,183.9,2025100.0],["2019-08-08",185.2,189.75,185.2,188.28,1137800.0],["2019-08-09",186.14,189.37,183.06,183.33,1079600.0],["2019-08-12",181.26,182.77,178.6,179.68,1121300.0],["2019-08-13",178.97,183.8,178.63,182.0,862000.0],["2019-08-14",179.22,179.86,174.09,174.29,1149500.0],["2019-08-15",175.61,176.78,172.62,174.37,950800.0],["2019-08-16",175.93,178.34,175.46,177.29,1047200.0],["2019-08-19",180.0,181.33,176.59,177.62,1070200.0],["2019-08-20",177.24,178.16,174.3,174.5,774500.0],["2019-08-21",176.07,177.52,175.02,176.39,620200.0],["2019-08-22",177.91,181.41,177.45,178.97,972700.0],["2019-08-23",177.84,179.15,173.8,175.04,1146600.0],["2019-08-26",177.17,179.08,173.3,175.19,784400.0],["2019-08-27",175.92,177.24,173.06,173.8,874000.0],["2019-08-28",172.5,178.83,172.11,177.31,989500.0],["2019-08-29",178.46,181.25,178.3,179.95,1028100.0],["2019-08-30",182.0,186.21,180.55,183.11,1679300.0],["2019-09-03",182.23,182.5,177.25,177.91,1890200.0],["2019-09-04",180.35,180.72,174.24,176.38,1283900.0],["2019-09-05",178.73,182.36,176.86,177.11,1222200.0],["2019-09-06",178.65,179.13,174.38,175.06,1554900.0],["2019-09-09",175.93,176.2,169.84,173.16,2014900.0],["2019-09-10",172.89,179.35,171.32,177.8,2024500.0],["2019-09-11",177.9,181.85,175.27,179.77,1278000.0],["2019-09-12",181.65,184.55,174.06,174.62,1616800.0],["2019-09-13",176.01,179.49,175.0,177.47,1210100.0],["2019-09-16",176.46,179.54,176.16,179.37,1032000.0],["2019-09-17",179.37,180.65,177.39,177.65,575500.0],["2019-09-18",177.59,178.02,171.85,175.8,952700.0],["2019-09-19",176.0,180.89,175.75,180.36,1119900.0],["2019-09-20",180.8,188.16,179.5,186.54,2782000.0],["2019-09-23",186.37,186.83,182.51,183.89,1224800.0],["2019-09-24",185.18,186.57,182.24,183.05,1810200.0],["2019-09-25",184.51,184.51,180.37,183.63,854500.0],["2019-09-26",183.27,185.0,176.63,178.99,1160700.0],["2019-09-27",179.59,181.84,175.18,175.84,687000.0],["2019-09-30",176.51,181.85,176.51,180.92,948100.0],["2019-10-01",181.22,183.34,179.53,182.3,1110800.0],["2019-10-02",181.44,182.0,176.36,179.75,973200.0],["2019-10-03",179.9,184.86,175.52,184.77,777200.0],["2019-10-04",184.59,187.67,180.12,181.59,862500.0],["2019-10-07",177.85,186.49,177.18,184.51,850600.0],["2019-10-08",183.43,186.07,181.26,184.3,1057300.0],["2019-10-09",186.08,191.56,185.65,189.21,1215500.0],["2019-10-10",189.25,194.19,189.17,194.17,949300.0],["2019-10-11",195.51,202.52,194.0,200.16,1754000.0],["2019-10-14",200.16,206.7,199.8,205.15,1077900.0],["2019-10-15",208.02,209.48,205.06,209.25,1024400.0],["2019-10-16",208.98,212.65,208.1,211.56,827400.0],["2019-10-17",212.23,215.2,209.22,213.92,838400.0],["2019-10-18",214.68,216.43,210.28,213.88,1027800.0],["2019-10-21",214.88,215.6,209.6,210.04,1393600.0],["2019-10-22",210.98,215.6,207.03,213.6,1157400.0],["2019-10-23",213.19,218.17,210.73,217.5,1186500.0],["2019-10-24",237.3,251.7,233.41,249.47,4091100.0],["2019-10-25",245.84,246.4,240.23,243.38,1127000.0],["2019-10-28",243.36,253.45,241.76,250.42,1163500.0],["2019-10-29",250.04,257.63,248.26,256.12,1104200.0],["2019-10-30",255.65,255.65,247.54,252.71,812400.0],["2019-10-31",251.32,253.41,246.16,252.29,702700.0],["2019-11-01",254.31,261.87,253.02,257.04,935400.0],["2019-11-04",258.25,260.17,255.11,258.77,815800.0],["2019-11-05",258.87,260.2,255.15,257.91,833900.0],["2019-11-06",257.83,260.49,255.11,256.16,931100.0],["2019-11-07",257.92,261.6,253.33,258.94,844700.0],["2019-11-08",258.18,261.28,255.65,259.92,685500.0],["2019-11-11",258.69,260.72,257.51,258.6,527300.0],["2019-11-12",258.42,262.5,257.07,258.97,548200.0],["2019-11-13",257.32,261.0,255.27,259.63,382800.0],["2019-11-14",260.26,262.02,259.0,260.44,392300.0],["2019-11-15",260.48,265.24,259.2,263.92,602200.0],["2019-11-18",266.6,269.43,265.0,268.51,801600.0],["2019-11-19",269.6,272.86,266.22,271.6,605900.0],["2019-11-20",269.84,271.39,264.96,268.77,601900.0],["2019-11-21",269.0,273.0,267.43,272.14,500400.0],["2019-11-22",271.07,275.74,268.7,274.4,639200.0],["2019-11-25",276.0,279.88,275.03,278.07,655600.0],["2019-11-26",277.67,281.57,277.2,277.7,647300.0],["2019-11-27",279.01,280.72,278.08,279.62,442800.0],["2019-11-29",278.85,279.8,276.02,277.34,266200.0],["2019-12-02",276.54,278.99,269.54,274.34,616000.0],["2019-12-03",271.12,276.6,266.11,276.36,500100.0],["2019-12-04",277.26,279.5,275.82,277.71,486100.0],["2019-12-05",279.02,279.05,273.57,274.53,434600.0],["2019-12-06",276.45,278.49,274.11,275.72,585500.0],["2019-12-09",275.21,277.21,273.18,273.46,456400.0],["2019-12-10",273.05,274.16,269.5,273.65,490800.0],["2019-12-11",273.85,278.93,273.13,275.23,539700.0],["2019-12-12",275.9,276.34,266.29,268.39,915300.0],["2019-12-13",268.15,268.15,257.43,266.06,1011700.0],["2019-12-16",267.34,271.98,267.34,270.01,726400.0],["2019-12-17",269.68,270.29,266.75,268.29,637200.0],["2019-12-18",269.48,274.03,268.85,272.61,745000.0],["2019-12-19",272.18,276.94,271.01,273.75,589400.0],["2019-12-20",275.32,275.32,270.15,272.89,1270400.0],["2019-12-23",273.38,278.81,272.07,278.14,543800.0],["2019-12-24",276.92,278.82,274.62,277.89,200000.0],["2019-12-26",277.43,279.54,276.16,278.26,258500.0],["2019-12-27",278.75,279.9,275.21,277.64,332200.0],["2019-12-30",277.83,279.33,274.71,275.63,429500.0],["2019-12-31",275.17,280.68,275.17,279.04,548700.0],["2020-01-02",281.2,284.14,278.61,283.68,789700.0],["2020-01-03",279.1,282.02,278.68,280.44,488800.0],["2020-01-06",276.68,286.18,276.4,285.88,775700.0],["2020-01-07",285.92,286.45,281.47,283.06,522900.0],["2020-01-08",284.14,287.69,281.0,286.0,602600.0],["2020-01-09",290.77,301.65,290.0,296.54,1331300.0],["2020-01-10",297.21,299.07,292.63,293.33,589200.0],["2020-01-13",295.65,299.87,293.07,298.07,468100.0],["2020-01-14",286.18,294.91,282.01,287.61,1082300.0],["2020-01-15",285.69,287.26,269.46,274.1,1571500.0],["2020-01-16",271.84,285.24,271.84,285.03,959300.0],["2020-01-17",285.69,287.77,278.64,280.7,793400.0],["2020-01-21",280.56,282.0,272.29,273.17,858200.0],["2020-01-22",274.89,281.8,274.89,279.31,832500.0],["2020-01-23",280.01,280.01,269.61,270.78,982100.0],["2020-01-24",272.11,278.39,269.43,269.98,964400.0],["2020-01-27",264.0,264.42,252.5,260.91,1025300.0],["2020-01-28",265.81,268.68,262.56,267.82,690400.0],["2020-01-29",266.19,268.92,261.51,261.6,1391600.0],["2020-01-30",248.74,264.45,248.35,262.89,1833100.0],["2020-01-31",260.96,261.49,251.52,257.1,1207300.0],["2020-02-03",257.5,259.62,251.88,253.02,1142900.0],["2020-02-04",256.93,257.86,254.12,256.52,994200.0],["2020-02-05",260.05,269.34,258.0,267.5,1128300.0],["2020-02-06",267.99,267.99,261.44,266.76,714100.0],["2020-02-07",265.0,265.0,258.09,258.67,609900.0],["2020-02-10",257.75,259.35,253.21,259.03,766800.0],["2020-02-11",259.51,265.85,259.29,264.46,591200.0],["2020-02-12",265.18,276.11,265.18,273.61,863000.0],["2020-02-13",271.11,275.2,265.47,272.97,545800.0],["2020-02-14",274.25,277.48,270.03,274.95,732900.0],["2020-02-18",273.0,273.5,264.7,269.93,639300.0],["2020-02-19",271.26,277.68,271.26,277.15,524100.0],["2020-02-20",277.24,277.24,270.0,272.49,584400.0],["2020-02-21",270.8,270.8,258.5,260.26,791700.0],["2020-02-24",245.36,248.99,238.5,240.11,1367700.0],["2020-02-25",241.45,242.51,229.25,229.61,1134900.0],["2020-02-26",232.69,236.69,226.75,227.54,720200.0],["2020-02-27",222.25,234.4,217.07,223.97,1049800.0],["2020-02-28",215.33,220.47,211.01,218.35,1738800.0],["2020-03-02",218.91,230.49,212.94,230.22,1325200.0],["2020-03-03",229.44,238.68,222.0,224.56,1065000.0],["2020-03-04",228.32,234.99,225.14,234.7,924300.0],["2020-03-05",229.54,236.58,226.52,230.69,1101100.0],["2020-03-06",219.77,226.58,218.8,225.17,1061000.0],["2020-03-09",209.26,221.5,202.95,216.84,1313600.0],["2020-03-10",221.56,229.67,216.85,228.16,1006500.0],["2020-03-11",221.43,223.15,199.46,202.18,1588000.0],["2020-03-12",182.23,194.4,174.57,180.12,1874800.0],["2020-03-13",190.0,195.97,179.05,195.88,1240400.0],["2020-03-16",170.65,172.9,161.38,161.72,1513400.0],["2020-03-17",165.43,171.68,147.08,169.25,1882700.0],["2020-03-18",158.79,163.82,135.0,145.76,1614000.0],["2020-03-19",141.29,146.79,127.88,142.23,1832200.0],["2020-03-20",144.95,157.94,142.62,144.82,1759400.0],["2020-03-23",146.25,148.66,133.0,137.72,1631500.0],["2020-03-24",149.53,165.8,146.54,165.28,1477900.0],["2020-03-25",170.37,194.48,168.01,183.68,2143400.0],["2020-03-26",182.9,200.62,182.5,191.64,1528800.0],["2020-03-27",180.5,182.01,173.39,177.04,1168200.0],["2020-03-30",174.69,180.79,170.33,179.92,1222500.0],["2020-03-31",177.99,182.54,169.76,173.95,1270500.0],["2020-04-01",164.09,170.62,153.19,157.2,1513100.0],["2020-04-02",155.07,160.7,150.38,152.07,1316700.0],["2020-04-03",151.37,158.96,151.37,154.2,1464400.0],["2020-04-06",167.05,177.88,164.04,176.74,1574900.0],["2020-04-07",189.7,194.75,172.44,174.55,1496900.0],["2020-04-08",176.84,185.94,174.43,184.41,1805200.0],["2020-04-09",183.87,197.99,181.86,193.19,1765500.0],["2020-04-13",189.34,190.43,178.9,185.72,1071300.0],["2020-04-14",189.11,193.44,187.04,190.0,885300.0],["2020-04-15",182.11,186.87,181.17,183.83,920400.0],["2020-04-16",185.77,187.57,178.7,180.34,1110700.0],["2020-04-17",188.37,193.38,183.99,193.0,1340500.0],["2020-04-20",189.77,205.0,188.39,196.71,1388100.0],["2020-04-21",191.08,193.82,184.67,187.26,1051100.0],["2020-04-22",190.9,197.26,187.64,190.03,1122400.0],["2020-04-23",190.34,195.99,187.76,188.57,1013800.0],["2020-04-24",189.71,194.22,186.65,191.97,829400.0],["2020-04-27",193.45,196.99,192.41,196.67,1009300.0],["2020-04-28",201.52,208.0,198.25,203.51,1446000.0],["2020-04-29",206.41,227.44,205.6,220.58,2182400.0],["2020-04-30",215.0,219.94,206.4,214.85,2504300.0],["2020-05-01",208.08,209.02,201.01,203.26,1341800.0],["2020-05-04",199.4,210.31,197.14,210.14,1158200.0],["2020-05-05",214.81,219.99,207.58,208.61,1337100.0],["2020-05-06",210.31,218.58,209.02,215.93,1125800.0],["2020-05-07",218.41,221.99,210.5,213.5,1263500.0],["2020-05-08",217.29,217.76,207.02,210.03,844200.0],["2020-05-11",207.71,217.65,206.43,214.3,941500.0],["2020-05-12",216.37,216.64,206.44,206.45,1067000.0],["2020-05-13",204.19,205.07,197.54,200.98,1169600.0],["2020-05-14",196.66,206.26,195.56,206.09,883800.0],["2020-05-15",201.08,205.65,199.56,203.67,950600.0],["2020-05-18",213.25,234.34,210.0,229.42,1829100.0],["2020-05-19",229.42,229.98,224.29,224.37,1159400.0],["2020-05-20",227.98,240.72,226.15,236.02,1382400.0],["2020-05-21",235.0,240.09,232.23,235.96,879400.0],["2020-05-22",237.23,245.5,235.35,243.74,967900.0],["2020-05-26",252.3,255.65,244.65,247.9,1220900.0],["2020-05-27",251.36,252.36,238.44,251.41,1101000.0],["2020-05-28",253.08,254.98,248.01,249.18,854800.0],["2020-05-29",247.67,252.85,242.6,245.62,1461300.0],["2020-06-01",247.34,250.85,243.8,250.55,806400.0],["2020-06-02",253.09,263.83,251.0,263.79,1248600.0],["2020-06-03",265.0,272.94,263.13,268.35,877600.0],["2020-06-04",268.11,271.0,258.83,260.07,913900.0],["2020-06-05",267.85,288.88,267.05,288.21,1900000.0],["2020-06-08",286.31,292.04,285.21,289.75,1205800.0],["2020-06-09",286.0,287.51,279.42,279.71,1316300.0],["2020-06-10",280.0,283.91,266.61,267.56,1277900.0],["2020-06-11",254.44,255.0,237.24,238.28,1583200.0],["2020-06-12",250.64,257.34,243.94,251.4,1305800.0],["2020-06-15",244.96,259.83,241.57,258.8,738400.0],["2020-06-16",268.23,273.83,260.02,264.79,804400.0],["2020-06-17",269.1,269.1,261.12,262.21,499600.0],["2020-06-18",261.09,268.0,258.39,264.61,774800.0],["2020-06-19",269.06,271.06,257.05,260.91,1062400.0],["2020-06-22",261.85,262.43,255.79,260.5,641300.0],["2020-06-23",263.11,268.88,262.96,267.41,735500.0],["2020-06-24",261.97,265.57,253.29,257.65,988800.0],["2020-06-25",255.44,258.31,251.11,257.43,693500.0],["2020-06-26",258.03,265.9,254.69,263.14,1452500.0],["2020-06-29",265.34,268.0,259.16,266.48,595200.0],["2020-06-30",266.67,275.81,264.37,274.44,862500.0],["2020-07-01",275.95,280.61,272.56,273.84,690200.0],["2020-07-02",279.15,285.6,276.65,279.93,696300.0],["2020-07-06",284.15,288.13,279.94,282.44,787700.0],["2020-07-07",281.88,284.49,274.41,274.71,449400.0],["2020-07-08",274.35,279.29,272.25,278.39,551600.0],["2020-07-09",278.67,279.81,268.77,274.08,592400.0],["2020-07-10",273.6,274.0,269.93,273.29,764200.0],["2020-07-13",274.93,279.46,269.45,270.24,647900.0],["2020-07-14",269.04,299.96,267.63,299.62,1604400.0],["2020-07-15",303.52,321.49,302.0,314.3,1867200.0],["2020-07-16",308.81,313.77,305.87,309.0,665900.0],["2020-07-17",312.83,326.36,310.33,322.3,1002700.0],["2020-07-20",310.47,315.46,309.04,312.97,931100.0],["2020-07-21",316.12,319.2,312.19,315.33,694100.0],["2020-07-22",315.0,319.5,312.49,317.97,840500.0],["2020-07-23",305.5,314.4,296.73,299.05,2345100.0],["2020-07-24",298.06,303.3,293.93,298.14,796300.0],["2020-07-27",296.4,309.46,294.57,308.75,649300.0],["2020-07-28",307.87,308.47,299.06,299.11,448500.0],["2020-07-29",299.07,306.49,299.07,300.24,816900.0],["2020-07-30",296.83,296.83,289.73,296.13,755000.0],["2020-07-31",297.43,297.6,288.53,293.82,579000.0],["2020-08-03",296.01,297.75,287.0,287.36,627400.0],["2020-08-04",286.65,289.29,279.83,288.27,824700.0],["2020-08-05",289.7,299.66,287.23,298.51,719800.0],["2020-08-06",294.52,301.9,292.34,301.8,633000.0],["2020-08-07",301.1,309.1,299.99,305.81,818600.0],["2020-08-10",305.37,307.21,298.86,302.9,552000.0],["2020-08-11",304.95,311.43,302.6,304.13,699900.0],["2020-08-12",306.27,309.75,303.88,307.98,360600.0],["2020-08-13",308.56,316.28,306.99,312.22,443600.0],["2020-08-14",311.01,312.89,305.71,306.96,334100.0],["2020-08-17",310.67,314.89,308.82,309.52,590200.0],["2020-08-18",310.87,311.0,304.58,306.07,431200.0],["2020-08-19",307.48,308.45,301.07,301.51,398200.0],["2020-08-20",300.0,302.1,295.23,297.25,449200.0],["2020-08-21",296.27,299.84,293.63,294.29,464000.0],["2020-08-24",297.31,303.35,293.13,295.08,624300.0],["2020-08-25",296.03,297.27,289.52,296.68,580500.0],["2020-08-26",294.12,301.93,291.23,300.7,673800.0],["2020-08-27",300.27,310.35,299.26,305.64,739000.0],["2020-08-28",306.0,306.24,299.8,300.58,418700.0],["2020-08-31",300.21,300.94,295.03,296.98,575000.0],["2020-09-01",297.1,307.25,293.33,305.43,714000.0],["2020-09-02",307.72,324.88,306.64,324.43,870900.0],["2020-09-03",324.45,325.0,310.68,314.52,810700.0],["2020-09-04",318.0,318.0,299.33,309.0,837500.0],["2020-09-08",299.99,313.81,299.03,309.22,916300.0],["2020-09-09",310.07,328.84,310.07,323.92,946100.0],["2020-09-10",324.06,333.07,324.0,327.95,1093200.0],["2020-09-11",328.95,333.0,314.0,317.66,746200.0],["2020-09-14",319.49,326.6,319.49,323.46,454100.0],["2020-09-15",326.93,339.73,324.73,335.24,796000.0],["2020-09-16",338.23,340.29,328.74,329.86,610600.0],["2020-09-17",323.37,329.26,319.02,328.03,620500.0],["2020-09-18",329.6,333.13,314.97,320.97,909200.0],["2020-09-21",314.79,322.56,302.04,322.3,642600.0],["2020-09-22",326.76,327.02,313.98,322.57,492700.0],["2020-09-23",322.04,325.0,307.38,308.32,578800.0],["2020-09-24",306.15,316.43,297.44,311.88,734200.0],["2020-09-25",310.03,320.95,307.17,317.93,479800.0],["2020-09-28",324.93,328.78,320.99,322.86,522100.0],["2020-09-29",323.9,328.92,320.0,320.17,452400.0],["2020-09-30",322.56,332.88,320.29,327.36,687000.0],["2020-10-01",333.64,333.64,313.86,317.61,856900.0],["2020-10-02",312.02,319.13,310.03,314.89,544600.0],["2020-10-05",317.63,320.31,312.72,319.51,645800.0],["2020-10-06",322.19,327.91,315.24,316.08,499400.0],["2020-10-07",320.4,327.09,320.4,323.62,488400.0],["2020-10-08",325.59,328.56,321.86,327.57,346100.0],["2020-10-09",331.39,331.86,325.18,328.64,384200.0],["2020-10-12",334.99,339.77,330.9,335.75,603800.0],["2020-10-13",334.48,336.26,329.02,330.82,525000.0],["2020-10-14",333.53,337.2,328.39,333.1,555500.0],["2020-10-15",330.11,338.12,330.0,336.67,616500.0],["2020-10-16",338.89,343.0,335.08,336.52,548800.0],["2020-10-19",339.0,343.21,322.87,326.84,660500.0],["2020-10-20",330.14,339.68,327.91,334.6,565300.0],["2020-10-21",334.2,338.68,328.97,335.81,892600.0],["2020-10-22",424.32,459.0,424.0,453.23,5114700.0],["2020-10-23",451.34,470.43,444.77,469.56,1959900.0],["2020-10-26",462.73,475.37,447.93,454.51,1641100.0],["2020-10-27",455.35,469.91,450.92,455.09,803000.0],["2020-10-28",447.81,450.48,439.0,439.51,801800.0],["2020-10-29",436.6,442.86,428.88,436.57,774500.0],["2020-10-30",432.0,435.9,417.36,426.08,767500.0],["2020-11-02",432.1,458.44,430.37,458.44,1247300.0],["2020-11-03",460.23,465.66,453.16,465.01,799500.0],["2020-11-04",472.23,484.5,471.01,483.46,960200.0],["2020-11-05",486.47,498.67,486.47,491.91,890800.0],["2020-11-06",490.45,491.5,476.12,477.85,664400.0],["2020-11-09",501.0,507.05,476.79,476.99,957200.0],["2020-11-10",484.48,484.48,457.61,464.32,742100.0],["2020-11-11",464.7,469.59,456.48,461.78,543900.0],["2020-11-12",455.72,464.85,449.03,452.76,621500.0],["2020-11-13",455.77,461.17,452.25,457.26,421500.0],["2020-11-16",463.24,466.75,450.89,457.17,481000.0],["2020-11-17",452.0,456.41,444.75,451.38,516500.0],["2020-11-18",449.06,455.15,442.87,444.61,509100.0],["2020-11-19",443.54,447.14,439.71,441.35,408900.0],["2020-11-20",443.39,452.57,439.86,446.45,560100.0],["2020-11-23",452.15,479.54,449.47,476.58,814600.0],["2020-11-24",483.01,486.0,465.46,475.1,633900.0],["2020-11-25",470.69,474.61,465.76,473.69,415800.0],["2020-11-27",470.92,477.17,468.14,475.5,249800.0],["2020-11-30",472.4,483.88,471.31,481.29,1113800.0],["2020-12-01",487.46,508.96,485.6,500.1,1162100.0],["2020-12-02",496.57,507.64,491.79,505.48,553200.0],["2020-12-03",506.24,516.29,505.31,511.0,583500.0],["2020-12-04",511.96,524.88,510.32,521.72,635200.0],["2020-12-07",521.9,524.61,515.5,517.71,533100.0],["2020-12-08",516.75,518.17,509.27,515.76,458100.0],["2020-12-09",516.24,520.88,507.31,509.01,463500.0],["2020-12-10",506.89,511.32,499.57,508.39,376700.0],["2020-12-11",507.0,509.5,498.26,507.08,305900.0],["2020-12-14",510.9,522.34,502.31,504.31,426900.0],["2020-12-15",511.8,519.06,502.6,516.3,347300.0],["2020-12-16",511.08,520.38,510.27,516.34,399300.0],["2020-12-17",522.0,527.25,516.95,526.72,535900.0],["2020-12-18",533.01,535.0,521.65,529.92,896700.0],["2020-12-21",518.09,531.6,513.34,530.71,449500.0],["2020-12-22",531.99,536.6,527.6,536.59,435600.0],["2020-12-23",540.52,543.65,524.99,525.0,308200.0],["2020-12-24",528.14,529.21,521.13,528.03,163700.0],["2020-12-28",532.32,532.74,518.84,520.86,246900.0],["2020-12-29",524.92,525.77,512.8,520.45,223700.0],["2020-12-30",522.29,527.97,519.75,524.32,250200.0],["2020-12-31",526.87,535.4,523.33,534.38,320900.0],["2021-01-04",549.61,560.0,519.7,526.46,602400.0],["2021-01-05",526.97,544.07,526.77,543.65,344800.0],["2021-01-06",534.33,546.48,531.46,540.39,429000.0],["2021-01-07",547.78,561.35,544.27,558.36,513900.0],["2021-01-08",561.63,579.5,559.0,570.53,464200.0],["2021-01-11",565.01,566.1,551.83,557.04,351800.0],["2021-01-12",552.34,562.39,548.41,552.88,329000.0],["2021-01-13",551.26,553.76,543.91,551.14,322000.0],["2021-01-14",546.51,561.12,543.01,554.64,304700.0],["2021-01-15",553.19,569.66,548.0,567.23,551700.0],["2021-01-19",574.72,574.72,545.08,557.41,606900.0],["2021-01-20",568.84,575.92,560.07,564.37,401800.0],["2021-01-21",563.97,565.32,543.32,543.81,402600.0],["2021-01-22",546.85,546.85,531.17,534.08,690700.0],["2021-01-25",533.39,540.74,510.11,539.47,568800.0],["2021-01-26",541.27,545.0,530.06,535.1,469400.0],["2021-01-27",519.33,527.69,507.77,509.64,859100.0],["2021-01-28",509.36,547.57,509.36,536.58,681500.0],["2021-01-29",525.16,530.54,517.54,525.38,686200.0],["2021-02-01",539.93,544.75,527.02,543.05,538500.0],["2021-02-02",551.78,567.83,548.01,557.77,790900.0],["2021-02-03",557.49,557.49,541.17,546.18,756300.0],["2021-02-04",607.5,634.46,600.95,615.16,1758800.0],["2021-02-05",622.09,624.54,614.01,620.45,656500.0],["2021-02-08",622.19,630.04,595.78,602.44,618300.0],["2021-02-09",601.39,618.84,601.39,615.0,426900.0],["2021-02-10",618.07,618.07,598.21,605.78,454100.0],["2021-02-11",611.77,611.77,591.15,599.0,469200.0],["2021-02-12",601.86,609.99,595.16,609.58,394900.0],["2021-02-16",612.69,615.76,604.07,614.21,404600.0],["2021-02-17",603.67,611.96,589.0,599.53,398300.0],["2021-02-18",596.07,600.09,584.55,594.99,288100.0],["2021-02-19",595.91,601.93,593.15,599.25,372400.0],["2021-02-22",590.37,596.89,578.12,579.54,616200.0],["2021-02-23",563.28,572.61,552.91,567.81,816200.0],["2021-02-24",560.13,577.44,553.85,573.26,647500.0],["2021-02-25",578.87,581.67,547.73,556.11,810700.0],["2021-02-26",561.46,574.98,554.2,567.11,1105600.0],["2021-03-01",567.57,577.8,557.79,565.11,1015900.0],["2021-03-02",565.0,576.35,558.0,563.21,933300.0],["2021-03-03",559.0,560.0,525.77,527.43,832000.0],["2021-03-04",523.7,535.21,510.0,520.45,1053500.0],["2021-03-05",525.0,539.94,504.03,536.46,953400.0],["2021-03-08",532.28,538.2,494.45,496.07,945400.0],["2021-03-09",511.16,527.02,511.16,515.87,933600.0],["2021-03-10",527.44,534.82,509.21,511.79,661300.0],["2021-03-11",529.31,544.92,523.9,544.0,668300.0],["2021-03-12",538.65,538.65,529.23,536.44,428400.0],["2021-03-15",551.09,560.18,540.61,558.85,733600.0],["2021-03-16",566.41,566.65,539.11,542.54,482000.0],["2021-03-17",532.38,546.49,527.26,540.01,779700.0],["2021-03-18",527.91,533.41,512.25,514.36,1008600.0],["2021-03-19",520.97,533.81,513.02,529.46,1012500.0],["2021-03-22",532.34,538.91,528.19,530.6,639600.0],["2021-03-23",528.32,531.93,517.18,518.88,699200.0],["2021-03-24",521.0,522.49,504.58,506.17,498900.0],["2021-03-25",502.06,520.24,498.0,517.87,512600.0],["2021-03-26",518.81,528.78,511.97,528.34,547000.0],["2021-03-29",523.19,526.79,502.23,516.0,522300.0],["2021-03-30",516.22,526.11,511.13,524.33,518300.0],["2021-03-31",532.0,545.21,529.25,541.53,606000.0],["2021-04-01",546.24,557.15,544.0,545.05,610000.0],["2021-04-05",550.33,554.49,544.51,547.94,366100.0],["2021-04-06",551.54,563.96,547.56,553.84,650200.0],["2021-04-07",556.01,559.38,545.95,552.56,453900.0],["2021-04-08",558.87,577.92,556.82,575.75,826800.0],["2021-04-09",576.52,592.99,575.0,592.56,951200.0],["2021-04-12",593.59,602.07,585.66,601.11,524300.0],["2021-04-13",602.49,608.02,591.63,595.63,390800.0],["2021-04-14",595.7,604.17,589.26,594.93,395600.0],["2021-04-15",598.57,608.2,598.57,606.23,443800.0],["2021-04-16",607.14,608.0,599.02,606.33,428800.0],["2021-04-19",608.31,610.0,593.67,603.72,406300.0],["2021-04-20",603.85,604.5,588.29,596.2,371600.0],["2021-04-21",595.63,618.0,593.18,616.08,400900.0],["2021-04-22",621.52,627.53,609.75,615.31,447500.0],["2021-04-23",616.0,624.79,616.0,620.12,537900.0],["2021-04-26",620.98,625.61,613.55,617.24,418900.0],["2021-04-27",620.41,625.79,613.73,621.76,365400.0],["2021-04-28",616.12,623.11,611.65,613.36,549200.0],["2021-04-29",643.16,647.2,590.44,604.34,1263500.0],["2021-04-30",597.76,615.75,594.22,595.53,660200.0],["2021-05-03",599.14,610.12,595.6,599.77,633200.0],["2021-05-04",594.18,594.18,560.5,582.15,1100900.0],["2021-05-05",587.0,587.24,568.26,569.25,609000.0],["2021-05-06",568.69,584.95,560.58,584.72,705600.0],["2021-05-07",586.08,604.0,586.08,598.34,694700.0],["2021-05-10",596.16,596.16,551.28,554.5,866500.0],["2021-05-11",539.91,570.12,536.23,566.26,824000.0],["2021-05-12",553.42,557.58,547.51,548.64,651000.0],["2021-05-13",557.58,559.95,546.02,553.62,421000.0],["2021-05-14",562.55,572.5,555.98,569.04,367000.0],["2021-05-17",562.1,567.53,554.97,559.52,369700.0],["2021-05-18",567.1,582.71,565.51,569.5,653300.0],["2021-05-19",557.42,572.31,551.01,571.49,502400.0],["2021-05-20",575.0,590.53,574.19,587.9,444500.0],["2021-05-21",594.1,601.39,587.81,591.75,544000.0],["2021-05-24",596.9,611.0,594.1,604.45,514200.0],["2021-05-25",605.15,610.49,592.95,594.95,449100.0],["2021-05-26",593.0,599.49,591.26,596.69,455800.0],["2021-05-27",595.0,603.17,586.51,599.77,878200.0],["2021-05-28",605.0,609.14,589.73,590.15,358400.0],["2021-06-01",592.44,596.76,585.11,593.48,611900.0],["2021-06-02",592.82,592.82,573.85,575.49,463000.0],["2021-06-03",567.28,576.56,563.87,566.96,517800.0],["2021-06-04",574.45,586.0,572.53,582.35,511300.0],["2021-06-07",579.44,585.95,575.29,580.27,438300.0],["2021-06-08",582.08,591.94,579.15,589.76,337000.0],["2021-06-09",593.0,595.65,583.67,585.5,326400.0],["2021-06-10",585.81,612.56,582.55,612.15,585400.0],["2021-06-11",611.99,615.8,605.64,611.54,345000.0],["2021-06-14",613.59,614.95,601.2,605.77,381700.0],["2021-06-15",609.38,613.15,596.12,600.05,398500.0],["2021-06-16",599.2,601.88,587.59,599.6,414400.0],["2021-06-17",596.8,616.66,595.82,613.33,600000.0],["2021-06-18",609.78,617.11,599.34,601.64,993800.0],["2021-06-21",604.94,615.18,597.84,611.54,549400.0],["2021-06-22",611.51,611.81,598.11,604.71,618200.0],["2021-06-23",602.39,608.61,596.0,605.82,574900.0],["2021-06-24",609.64,627.44,608.0,617.39,837500.0],["2021-06-25",623.0,625.65,607.32,614.98,2123200.0],["2021-06-28",618.45,629.35,614.43,621.52,574900.0],["2021-06-29",623.0,624.55,611.57,612.8,427500.0],["2021-06-30",608.73,616.08,603.54,611.0,508800.0],["2021-07-01",609.31,619.04,607.59,618.96,658800.0],["2021-07-02",624.81,625.36,615.36,624.17,372800.0],["2021-07-06",624.04,626.96,592.13,604.67,846800.0],["2021-07-07",609.01,617.27,604.01,612.22,370800.0],["2021-07-08",604.93,620.53,598.02,616.79,410600.0],["2021-07-09",621.92,638.48,613.71,627.19,610100.0],["2021-07-12",631.7,644.89,623.75,642.86,573800.0],["2021-07-13",642.86,647.83,636.45,642.4,400300.0],["2021-07-14",647.5,653.86,631.73,635.09,488200.0],["2021-07-15",633.89,638.27,609.36,621.7,701000.0],["2021-07-16",623.39,628.35,613.52,616.12,472700.0],["2021-07-19",609.37,609.37,591.56,595.56,679700.0],["2021-07-20",596.04,620.37,589.24,615.71,663900.0],["2021-07-21",615.53,621.47,603.5,619.65,627300.0],["2021-07-22",623.39,628.99,615.92,627.92,358800.0],["2021-07-23",624.9,640.41,624.9,638.28,412200.0],["2021-07-26",636.01,636.62,623.56,635.58,577900.0],["2021-07-27",632.74,638.2,617.67,625.51,489700.0],["2021-07-28",624.14,630.0,616.58,621.87,547900.0],["2021-07-29",634.36,682.59,634.0,676.98,1576500.0],["2021-07-30",675.6,697.87,673.0,695.8,967500.0],["2021-08-02",700.0,713.7,695.6,700.0,871600.0],["2021-08-03",700.42,706.07,687.56,701.34,706900.0],["2021-08-04",698.9,712.98,698.58,708.01,520700.0],["2021-08-05",711.0,714.15,694.12,699.22,553200.0],["2021-08-06",696.74,700.79,684.0,693.67,656700.0],["2021-08-09",693.5,695.0,684.9,686.56,331000.0],["2021-08-10",689.57,691.81,674.19,687.38,513600.0],["2021-08-11",690.23,692.12,676.24,687.78,416800.0],["2021-08-12",687.72,705.84,683.59,704.27,480300.0],["2021-08-13",700.86,704.85,685.69,691.19,398000.0],["2021-08-16",684.2,690.84,681.19,690.75,310600.0],["2021-08-17",690.78,690.78,669.31,680.89,610300.0],["2021-08-18",680.82,690.96,672.73,675.26,475000.0],["2021-08-19",671.03,685.53,669.64,679.86,359100.0],["2021-08-20",681.4,684.26,672.81,681.57,292900.0],["2021-08-23",687.38,699.53,686.86,697.5,417800.0],["2021-08-24",696.34,715.74,696.34,712.84,602500.0],["2021-08-25",713.25,721.45,711.72,716.9,526500.0],["2021-08-26",714.65,717.75,692.9,696.56,540600.0],["2021-08-27",699.32,709.15,696.0,701.85,384500.0],["2021-08-30",706.42,712.8,698.68,702.11,351100.0],["2021-08-31",702.01,710.68,700.28,709.0,497700.0],["2021-09-01",713.14,719.83,708.79,718.72,431100.0],["2021-09-02",721.59,731.73,719.0,729.03,384300.0],["2021-09-03",729.87,729.87,711.98,721.5,356600.0],["2021-09-07",719.8,720.51,706.0,716.21,439400.0],["2021-09-08",716.98,733.33,715.12,729.92,503600.0],["2021-09-09",734.46,735.17,723.78,726.41,422800.0],["2021-09-10",730.22,731.24,718.75,720.67,344400.0],["2021-09-13",726.54,726.54,695.63,710.68,502800.0],["2021-09-14",718.36,724.64,703.6,706.45,441100.0],["2021-09-15",706.06,713.85,692.23,710.31,844000.0],["2021-09-16",712.98,731.2,710.35,728.29,656800.0],["2021-09-17",728.9,730.61,715.0,719.38,834200.0],["2021-09-20",708.02,713.69,698.03,709.64,684100.0],["2021-09-21",717.14,721.0,704.61,709.15,646900.0],["2021-09-22",713.31,725.27,701.21,716.61,447900.0],["2021-09-23",723.0,737.45,720.18,727.11,349700.0],["2021-09-24",718.47,726.3,715.29,725.24,272100.0],["2021-09-27",716.59,720.07,693.39,701.04,473300.0],["2021-09-28",692.07,692.74,672.65,677.32,496000.0],["2021-09-29",679.4,683.12,671.44,673.06,356700.0],["2021-09-30",684.62,684.62,665.41,665.43,433500.0],["2021-10-01",672.0,674.95,648.2,662.06,566600.0],["2021-10-04",658.6,659.38,637.56,640.4,520800.0],["2021-10-05",643.81,657.16,642.19,648.58,496500.0],["2021-10-06",640.6,651.35,638.59,650.65,369800.0],["2021-10-07",653.62,671.9,653.62,661.41,488300.0],["2021-10-08",663.97,664.45,641.82,643.56,258300.0],["2021-10-11",638.0,644.28,631.14,631.85,252300.0],["2021-10-12",632.0,632.38,621.87,627.43,505700.0],["2021-10-13",608.61,608.61,572.51,596.22,2044000.0],["2021-10-14",600.99,604.0,586.19,597.72,904200.0],["2021-10-15",605.25,606.95,587.06,589.61,742500.0],["2021-10-18",586.45,596.99,580.11,595.13,560700.0],["2021-10-19",601.39,603.68,592.66,594.27,393000.0],["2021-10-20",597.06,608.73,592.52,608.2,532800.0],["2021-10-21",611.19,618.01,597.6,599.49,780700.0],["2021-10-22",599.0,600.15,586.9,590.56,877200.0],["2021-10-25",590.0,597.0,583.65,589.81,1110100.0],["2021-10-26",594.66,603.34,586.8,593.3,793800.0],["2021-10-27",591.28,615.25,583.38,604.39,1577900.0],["2021-10-28",658.39,662.0,607.28,631.8,1927900.0],["2021-10-29",629.18,629.18,619.7,624.37,987100.0],["2021-11-01",631.5,667.1,631.5,661.46,1246000.0],["2021-11-02",663.0,678.72,649.19,667.06,606900.0],["2021-11-03",667.06,675.75,657.87,673.61,426000.0],["2021-11-04",673.46,680.79,670.87,679.26,355200.0],["2021-11-05",680.4,687.27,675.43,687.19,383000.0],["2021-11-08",690.47,711.61,682.88,710.87,876900.0],["2021-11-09",711.18,713.33,699.48,711.02,779500.0],["2021-11-10",702.17,709.98,687.1,689.61,645300.0],["2021-11-11",696.99,697.89,681.66,685.91,340000.0],["2021-11-12",688.99,693.34,686.31,687.8,250200.0],["2021-11-15",692.06,692.06,674.51,680.19,325100.0],["2021-11-16",682.42,691.95,679.0,689.06,329500.0],["2021-11-17",689.06,698.81,680.34,692.32,348900.0],["2021-11-18",692.54,695.94,677.96,683.83,322200.0],["2021-11-19",685.55,691.96,679.18,683.29,433500.0],["2021-11-22",678.34,682.98,665.36,669.68,463300.0],["2021-11-23",665.97,666.47,650.4,657.26,419800.0],["2021-11-24",653.16,657.74,642.55,653.2,528000.0],["2021-11-26",653.2,654.15,627.0,634.22,444500.0],["2021-11-29",636.86,642.14,629.54,634.47,537200.0],["2021-11-30",632.61,638.94,607.47,611.53,972800.0],["2021-12-01",622.92,624.0,601.73,602.29,486000.0],["2021-12-02",602.8,628.73,595.07,624.93,732900.0],["2021-12-03",629.36,632.57,605.49,619.75,536100.0],["2021-12-06",622.0,641.28,615.0,638.92,470800.0],["2021-12-07",649.16,675.21,648.66,666.72,581500.0],["2021-12-08",670.27,676.94,663.67,675.22,303700.0],["2021-12-09",670.0,688.6,670.0,673.59,354900.0],["2021-12-10",672.56,683.83,660.59,668.12,394400.0],["2021-12-13",665.72,666.5,628.77,629.91,527800.0],["2021-12-14",620.2,631.82,598.92,605.73,668800.0],["2021-12-15",605.73,610.2,591.06,602.01,1132300.0],["2021-12-16",610.01,611.32,592.41,595.06,830100.0],["2021-12-17",592.47,619.0,586.91,609.06,1006600.0],["2021-12-20",597.83,599.95,581.29,593.94,544000.0],["2021-12-21",601.48,630.84,599.87,628.72,550700.0],["2021-12-22",623.2,646.6,616.87,645.89,377800.0],["2021-12-23",648.28,663.61,647.21,653.98,387400.0],["2021-12-27",656.72,663.62,651.79,661.07,257300.0],["2021-12-28",667.47,668.82,652.33,656.37,269100.0],["2021-12-29",649.92,660.0,649.92,653.34,231800.0],["2021-12-30",658.57,671.01,656.44,662.22,261200.0],["2021-12-31",659.47,674.89,655.62,657.18,464300.0],["2022-01-03",656.3,658.5,641.12,648.05,428200.0],["2022-01-04",645.86,652.19,617.37,623.5,552000.0],["2022-01-05",616.95,621.04,578.25,578.84,980000.0],["2022-01-06",575.48,587.49,563.6,567.62,1149400.0],["2022-01-07",567.13,567.13,545.86,546.99,1190500.0],["2022-01-10",533.02,549.56,524.34,548.91,1388400.0],["2022-01-11",547.45,561.56,535.32,559.64,1048000.0],["2022-01-12",562.24,562.26,534.52,539.47,841200.0],["2022-01-13",542.67,547.97,523.01,524.78,914000.0],["2022-01-14",519.93,529.41,510.83,524.63,809500.0],["2022-01-18",509.25,511.99,487.5,489.56,1390900.0],["2022-01-19",491.79,506.99,486.11,497.59,1352800.0],["2022-01-20",502.27,518.41,489.8,490.71,710500.0],["2022-01-21",486.49,488.67,462.32,462.78,1064000.0],["2022-01-24",453.74,475.32,432.09,474.43,1093300.0],["2022-01-25",464.05,477.79,458.07,467.99,1083100.0],["2022-01-26",475.0,491.48,451.62,457.36,876900.0],["2022-01-27",467.7,476.76,451.62,455.62,848500.0],["2022-01-28",454.72,467.5,442.37,463.96,1039800.0],["2022-01-31",479.22,498.69,478.0,494.96,1353300.0],["2022-02-01",494.18,510.45,494.18,508.56,898500.0],["2022-02-02",511.24,521.84,498.0,505.62,1593900.0],["2022-02-03",480.36,518.0,479.47,503.31,1890700.0],["2022-02-04",496.89,497.36,474.27,489.86,1471300.0],["2022-02-07",490.0,509.41,489.08,500.22,864300.0],["2022-02-08",496.15,516.72,491.0,515.49,913700.0],["2022-02-09",522.31,548.99,522.31,545.94,1246500.0],["2022-02-10",525.99,552.0,524.19,532.36,1062800.0],["2022-02-11",528.38,534.47,505.5,509.1,1162700.0],["2022-02-14",510.53,514.55,500.18,505.67,550900.0],["2022-02-15",515.0,528.95,513.38,528.24,675000.0],["2022-02-16",526.17,529.49,514.23,526.38,534900.0],["2022-02-17",521.01,523.71,501.06,501.76,619300.0],["2022-02-18",504.03,510.64,494.74,498.65,645800.0],["2022-02-22",492.56,510.86,490.01,494.11,698400.0],["2022-02-23",496.33,501.51,481.25,482.66,631600.0],["2022-02-24",468.58,511.5,464.01,509.15,986100.0],["2022-02-25",506.21,512.88,497.22,512.56,460400.0],["2022-02-28",503.94,513.12,499.31,511.46,592600.0],["2022-03-01",508.73,509.83,490.93,500.97,614900.0],["2022-03-02",505.17,505.2,481.82,496.14,581400.0],["2022-03-03",501.22,502.24,475.37,477.45,655900.0],["2022-03-04",474.78,475.16,452.98,464.48,755700.0],["2022-03-07",464.0,468.8,434.64,435.57,1075900.0],["2022-03-08",430.0,433.0,411.8,415.01,1154600.0],["2022-03-09",433.22,444.84,426.31,442.05,694300.0],["2022-03-10",428.27,434.81,417.0,430.09,532600.0],["2022-03-11",438.16,438.16,400.0,400.67,957000.0],["2022-03-14",403.21,403.21,372.62,378.09,2019600.0],["2022-03-15",381.09,392.63,375.0,390.73,1708600.0],["2022-03-16",402.34,421.01,400.01,420.65,1067500.0],["2022-03-17",417.66,427.35,414.01,425.48,626200.0],["2022-03-18",426.01,444.23,421.07,442.87,1066600.0],["2022-03-21",436.43,446.79,423.92,432.47,664100.0],["2022-03-22",434.81,461.79,434.81,457.03,919200.0],["2022-03-23",451.22,452.74,435.77,437.06,622600.0],["2022-03-24",438.85,438.85,422.2,436.26,794100.0],["2022-03-25",439.05,439.99,418.67,430.44,678900.0],["2022-03-28",435.08,438.31,426.59,434.0,546700.0],["2022-03-29",442.57,458.25,441.42,452.94,821900.0],["2022-03-30",449.65,450.32,437.97,442.17,494100.0],["2022-03-31",444.96,451.61,435.78,436.0,696300.0],["2022-04-01",439.42,448.13,438.95,446.41,693200.0],["2022-04-04",445.43,451.19,439.22,445.39,537400.0],["2022-04-05",446.87,446.87,434.58,436.8,614200.0],["2022-04-06",429.66,429.66,412.69,421.74,708200.0],["2022-04-07",418.79,426.7,415.13,422.18,541600.0],["2022-04-08",418.98,426.63,411.43,420.56,514400.0],["2022-04-11",414.0,425.43,408.85,409.69,689700.0],["2022-04-12",414.06,430.44,401.08,406.23,570000.0],["2022-04-13",409.02,420.18,407.01,416.91,442500.0],["2022-04-14",416.0,417.87,407.37,409.82,458000.0],["2022-04-18",408.02,409.66,401.21,405.88,435800.0],["2022-04-19",403.17,426.71,403.01,424.54,711700.0],["2022-04-20",427.78,431.27,418.2,419.18,626300.0],["2022-04-21",421.74,425.03,382.31,383.63,927200.0],["2022-04-22",380.57,381.6,360.17,360.57,1235800.0],["2022-04-25",363.45,371.16,354.86,368.86,1065700.0],["2022-04-26",363.22,365.54,353.93,361.3,1143900.0],["2022-04-27",365.02,378.98,357.22,360.43,1299500.0],["2022-04-28",282.0,306.96,270.37,304.66,4212100.0],["2022-04-29",303.33,319.09,288.88,289.91,1758600.0],["2022-05-02",292.48,310.97,288.02,308.88,1683000.0],["2022-05-03",304.02,311.92,297.05,301.02,1077800.0],["2022-05-04",300.03,311.62,286.7,310.89,1118300.0],["2022-05-05",305.79,309.0,280.05,283.72,1584500.0],["2022-05-06",285.85,286.34,271.53,280.41,1243700.0],["2022-05-09",274.22,277.67,265.3,268.96,1308000.0],["2022-05-10",273.5,279.6,254.48,258.13,2246600.0],["2022-05-11",258.77,269.59,255.0,256.11,1037500.0],["2022-05-12",253.82,265.4,250.64,259.53,1200500.0],["2022-05-13",264.42,276.84,264.42,275.52,1112500.0],["2022-05-16",274.66,281.62,270.12,274.2,1101000.0],["2022-05-17",279.96,285.46,273.99,280.59,1190200.0],["2022-05-18",276.5,277.41,267.31,269.11,1321600.0],["2022-05-19",267.07,278.8,265.51,273.89,782700.0],["2022-05-20",280.0,282.41,267.01,275.04,922900.0],["2022-05-23",278.46,279.55,266.05,278.71,981700.0],["2022-05-24",273.17,274.21,265.01,270.18,1194900.0],["2022-05-25",267.15,281.48,266.69,276.57,908900.0],["2022-05-26",274.42,279.15,268.15,274.83,983500.0],["2022-05-27",276.03,284.57,275.62,284.57,953300.0],["2022-05-31",284.7,286.4,272.17,277.64,1677900.0],["2022-06-01",281.07,283.27,263.48,265.17,1106500.0],["2022-06-02",266.76,287.05,264.54,284.87,1126600.0],["2022-06-03",278.66,280.46,272.85,273.6,643200.0],["2022-06-06",280.87,281.5,266.62,269.01,829300.0],["2022-06-07",265.76,275.75,265.76,273.51,654200.0],["2022-06-08",275.42,277.71,272.32,273.13,750900.0],["2022-06-09",268.72,273.91,262.13,262.55,813600.0],["2022-06-10",257.4,259.34,251.63,257.06,1547400.0],["2022-06-13",246.89,251.97,242.67,244.01,1273100.0],["2022-06-14",245.03,245.63,235.55,238.08,1011000.0],["2022-06-15",240.99,249.53,237.12,243.78,1396100.0],["2022-06-16",235.59,239.22,228.35,229.82,1506400.0],["2022-06-17",230.96,240.32,230.84,234.47,1941600.0],["2022-06-21",241.14,241.99,229.97,230.31,1412000.0],["2022-06-22",226.48,240.8,225.86,235.09,1600100.0],["2022-06-23",237.98,252.57,236.62,251.12,1164100.0],["2022-06-24",253.08,258.93,252.51,258.75,2794000.0],["2022-06-27",258.76,259.79,249.1,250.17,1045000.0],["2022-06-28",251.51,254.76,241.43,241.92,702500.0],["2022-06-29",243.87,244.19,236.81,242.15,841400.0],["2022-06-30",240.67,243.65,232.62,236.67,835800.0],["2022-07-01",237.03,247.67,235.28,247.34,681800.0],["2022-07-05",243.5,255.27,239.18,254.11,765100.0],["2022-07-06",254.22,256.04,247.42,249.54,920600.0],["2022-07-07",251.84,260.19,250.52,259.64,681600.0],["2022-07-08",254.27,269.46,252.28,261.52,971800.0],["2022-07-11",257.97,261.54,247.86,249.48,706900.0],["2022-07-12",251.36,254.3,245.91,248.98,565200.0],["2022-07-13",242.64,254.03,238.3,249.86,568900.0],["2022-07-14",245.15,248.97,240.05,247.18,905700.0],["2022-07-15",252.02,256.09,247.27,254.88,449800.0],["2022-07-18",257.78,261.85,252.79,254.08,617300.0],["2022-07-19",259.11,269.84,257.0,267.31,690500.0],["2022-07-20",265.74,282.91,265.33,274.49,954200.0],["2022-07-21",275.47,286.46,273.09,284.24,733200.0],["2022-07-22",278.7,281.23,262.0,265.88,1256800.0],["2022-07-25",265.3,266.64,250.22,252.07,1597000.0],["2022-07-26",253.16,253.16,247.11,251.86,1335000.0],["2022-07-27",256.57,265.72,255.31,262.61,1440900.0],["2022-07-28",270.55,283.83,255.9,282.25,2250300.0],["2022-07-29",277.59,283.54,274.03,280.97,893100.0],["2022-08-01",278.33,289.98,276.69,282.82,918100.0],["2022-08-02",278.02,285.15,275.54,281.23,584200.0],["2022-08-03",284.0,287.99,279.0,286.21,628600.0],["2022-08-04",286.63,296.25,285.0,293.73,782300.0],["2022-08-05",286.82,294.2,283.28,293.89,708200.0],["2022-08-08",295.19,302.97,291.4,293.06,642300.0],["2022-08-09",288.35,288.35,271.95,273.64,751000.0],["2022-08-10",283.34,287.9,279.44,287.81,717300.0],["2022-08-11",291.9,297.92,286.23,287.38,391900.0],["2022-08-12",288.94,290.93,285.14,289.0,553800.0],["2022-08-15",288.68,292.87,284.52,286.19,1120600.0],["2022-08-16",283.35,291.91,272.31,289.04,861900.0],["2022-08-17",284.01,286.99,272.73,277.66,663600.0],["2022-08-18",277.22,282.01,273.55,281.66,554100.0],["2022-08-19",277.56,279.56,268.74,269.82,793600.0],["2022-08-22",263.14,266.82,255.08,256.05,648300.0],["2022-08-23",255.63,258.3,251.16,252.23,601000.0],["2022-08-24",252.68,262.92,251.6,261.7,703000.0],["2022-08-25",265.64,273.24,265.61,272.99,569600.0],["2022-08-26",271.96,271.96,252.12,252.45,868500.0],["2022-08-29",250.0,255.49,246.7,247.99,536600.0],["2022-08-30",250.59,254.0,242.91,246.68,546000.0],["2022-08-31",250.21,252.5,243.0,243.7,530500.0],["2022-09-01",238.96,245.97,234.01,245.74,654200.0],["2022-09-02",249.54,250.94,241.92,244.51,603100.0],["2022-09-06",244.55,244.81,234.55,238.99,652200.0],["2022-09-07",239.23,250.29,237.66,249.94,594700.0],["2022-09-08",245.37,258.25,244.03,257.3,624500.0],["2022-09-09",259.09,264.93,259.09,263.11,759800.0],["2022-09-12",264.29,272.15,264.03,267.79,508800.0],["2022-09-13",255.0,255.17,246.45,247.06,711400.0],["2022-09-14",246.89,252.12,243.42,246.74,811800.0],["2022-09-15",244.02,260.31,244.02,252.0,1240100.0],["2022-09-16",247.8,250.36,242.25,249.02,1615100.0],["2022-09-19",244.58,247.63,235.2,244.19,802100.0],["2022-09-20",239.56,240.45,231.31,232.22,849500.0],["2022-09-21",232.22,240.2,225.81,226.68,795400.0],["2022-09-22",224.14,225.66,214.68,217.95,909800.0],["2022-09-23",215.52,222.93,213.24,222.43,1149800.0],["2022-09-26",222.43,228.1,217.19,219.64,844000.0],["2022-09-27",223.68,225.81,212.42,214.22,968500.0],["2022-09-28",216.6,216.7,206.67,212.1,2323800.0],["2022-09-29",208.57,211.5,204.32,211.01,1083400.0],["2022-09-30",211.96,218.31,206.76,207.11,956600.0],["2022-10-03",209.14,217.32,206.0,215.64,1051800.0],["2022-10-04",221.67,230.27,220.83,229.91,1217100.0],["2022-10-05",225.81,230.45,221.45,228.81,587800.0],["2022-10-06",229.16,233.64,222.05,222.36,580200.0],["2022-10-07",217.46,220.09,210.39,211.58,779500.0],["2022-10-10",213.17,213.79,205.0,207.38,692500.0],["2022-10-11",206.77,213.1,202.01,208.45,740400.0],["2022-10-12",207.98,209.58,203.21,208.05,719800.0],["2022-10-13",200.02,214.37,197.87,212.31,872900.0],["2022-10-14",216.79,217.73,201.09,201.63,718600.0],["2022-10-17",205.61,213.49,203.26,211.44,725400.0],["2022-10-18",219.47,222.37,207.99,210.0,765300.0],["2022-10-19",207.17,210.07,203.57,204.98,530000.0],["2022-10-20",204.01,208.06,197.78,198.28,1076900.0],["2022-10-21",196.58,208.45,192.63,207.67,1183000.0],["2022-10-24",207.97,211.51,204.87,211.39,852000.0],["2022-10-25",212.39,221.72,212.39,217.98,1402200.0],["2022-10-26",219.17,229.56,217.98,221.64,1296000.0],["2022-10-27",188.89,188.89,176.0,181.53,4187900.0],["2022-10-28",180.23,190.45,179.25,188.62,1865500.0],["2022-10-31",190.0,201.56,190.0,194.3,1990100.0],["2022-11-01",197.55,202.42,192.53,193.06,2003400.0],["2022-11-02",192.44,193.27,178.91,179.08,1347500.0],["2022-11-03",176.39,177.34,172.05,175.83,1276900.0],["2022-11-04",182.54,182.61,175.93,180.93,844500.0],["2022-11-07",182.8,184.35,178.93,181.37,911000.0],["2022-11-08",181.4,185.48,175.34,180.4,1412900.0],["2022-11-09",179.72,179.72,174.13,174.58,1202400.0],["2022-11-10",186.96,196.71,186.5,196.48,1605100.0],["2022-11-11",197.8,221.62,195.95,218.98,1909800.0],["2022-11-14",214.74,214.99,210.06,210.33,1330000.0],["2022-11-15",215.55,220.3,211.87,212.92,816400.0],["2022-11-16",212.84,212.9,200.18,201.39,732000.0],["2022-11-17",195.58,196.63,191.71,194.96,1243700.0],["2022-11-18",200.0,201.15,191.74,193.56,606000.0],["2022-11-21",190.38,194.25,189.0,191.63,737500.0],["2022-11-22",192.9,192.9,188.01,191.39,757100.0],["2022-11-23",192.33,199.17,191.04,196.28,455900.0],["2022-11-25",194.82,196.28,190.99,194.67,387800.0],["2022-11-28",194.69,197.86,189.07,189.78,772700.0],["2022-11-29",188.86,194.05,187.36,191.83,583600.0],["2022-11-30",192.39,196.74,184.69,196.66,1693900.0],["2022-12-01",197.59,202.24,195.7,201.77,848600.0],["2022-12-02",197.03,200.0,195.93,198.41,566800.0],["2022-12-05",195.0,195.84,187.54,187.91,932600.0],["2022-12-06",186.76,187.23,183.26,186.04,708600.0],["2022-12-07",185.67,189.09,184.66,187.33,564200.0],["2022-12-08",188.53,192.02,186.05,190.46,663500.0],["2022-12-09",190.52,193.54,188.48,188.81,603600.0],["2022-12-12",190.95,196.44,188.4,195.01,1106900.0],["2022-12-13",205.81,207.49,195.89,198.58,1031100.0],["2022-12-14",197.32,202.0,193.52,195.81,694100.0],["2022-12-15",191.74,216.04,186.74,201.97,2746600.0],["2022-12-16",198.25,200.0,193.0,198.21,2033800.0],["2022-12-19",197.9,202.81,197.81,198.76,1176600.0],["2022-12-20",196.3,203.64,195.86,200.75,903400.0],["2022-12-21",201.04,204.39,200.16,204.28,819000.0],["2022-12-22",202.28,203.63,196.88,203.49,728800.0],["2022-12-23",201.58,203.88,198.25,203.67,931500.0],["2022-12-27",203.23,207.12,200.16,204.59,729900.0],["2022-12-28",204.8,206.53,200.39,201.58,1140500.0],["2022-12-29",203.61,214.2,201.61,212.14,728400.0],["2022-12-30",208.1,211.31,206.71,210.9,681700.0],["2023-01-03",215.46,219.53,208.29,212.28,1170100.0],["2023-01-04",217.26,225.23,215.14,224.63,1021000.0],["2023-01-05",221.89,222.92,216.9,219.82,778700.0],["2023-01-06",222.1,222.99,212.87,220.77,637000.0],["2023-01-09",224.03,230.35,222.08,227.67,830600.0],["2023-01-10",227.17,233.45,227.17,232.25,720700.0],["2023-01-11",234.0,238.15,231.21,234.16,1151100.0],["2023-01-12",234.16,237.24,228.34,235.58,1007300.0],["2023-01-13",233.17,240.15,232.28,239.76,807000.0],["2023-01-17",238.78,246.44,237.88,246.04,1226300.0],["2023-01-18",247.28,254.71,246.05,246.8,1156300.0],["2023-01-19",242.07,242.72,230.18,236.3,1210800.0],["2023-01-20",237.78,243.3,235.84,243.01,734100.0],["2023-01-23",246.12,253.85,244.84,251.38,1026900.0],["2023-01-24",250.08,258.31,250.08,252.63,920400.0],["2023-01-25",246.82,252.47,245.64,252.08,820700.0],["2023-01-26",255.86,263.1,254.99,262.95,1177000.0],["2023-01-27",260.0,270.0,259.02,269.2,1165100.0],["2023-01-30",263.5,268.55,261.5,265.82,1454300.0],["2023-01-31",265.26,269.78,265.0,269.73,844700.0],["2023-02-01",270.29,284.14,268.94,282.53,1987500.0],["2023-02-02",336.5,368.87,332.6,359.88,4437200.0],["2023-02-03",350.41,352.84,341.0,343.1,1664600.0],["2023-02-06",348.0,364.76,341.82,342.46,2008400.0],["2023-02-07",341.03,346.75,332.8,345.07,1239600.0],["2023-02-08",341.64,343.55,333.0,334.83,731200.0],["2023-02-09",336.48,337.57,320.45,321.38,1116000.0],["2023-02-10",321.38,322.68,310.38,315.81,1046400.0],["2023-02-13",319.25,325.54,315.45,325.26,946800.0],["2023-02-14",324.39,334.28,320.12,331.52,1045100.0],["2023-02-15",327.98,339.1,327.7,338.39,961200.0],["2023-02-16",331.68,336.51,323.73,326.17,983600.0],["2023-02-17",322.16,322.19,312.61,316.71,944000.0],["2023-02-21",313.0,315.35,303.75,304.0,917100.0],["2023-02-22",303.81,308.43,300.65,302.72,960500.0],["2023-02-23",304.34,306.72,297.51,305.46,807300.0],["2023-02-24",297.47,306.78,297.26,306.28,699700.0],["2023-02-27",309.3,311.16,303.15,304.64,672100.0],["2023-02-28",303.55,313.11,303.55,309.5,754100.0],["2023-03-01",307.5,310.63,302.2,308.53,932400.0],["2023-03-02",303.22,313.62,303.17,313.21,673400.0],["2023-03-03",314.53,335.67,314.53,334.56,1446900.0],["2023-03-06",337.4,357.0,334.95,335.8,2190000.0],["2023-03-07",337.02,341.81,333.41,334.78,933000.0],["2023-03-08",333.59,334.81,327.9,332.26,572300.0],["2023-03-09",333.12,336.63,321.0,321.64,1053800.0],["2023-03-10",321.97,322.5,306.71,312.79,882900.0],["2023-03-13",311.41,322.88,307.37,315.41,1017100.0],["2023-03-14",322.17,326.79,316.12,320.76,871500.0],["2023-03-15",313.04,318.61,307.65,318.17,1105100.0],["2023-03-16",317.69,327.98,314.56,326.4,924800.0],["2023-03-17",325.09,326.49,317.67,320.87,1580800.0],["2023-03-20",320.19,321.63,314.45,316.36,632600.0],["2023-03-21",319.98,330.71,318.01,327.64,854600.0],["2023-03-22",327.0,327.0,312.08,312.31,1007800.0],["2023-03-23",314.06,319.54,307.35,311.48,1006900.0],["2023-03-24",309.7,311.31,300.86,306.7,994100.0],["2023-03-27",308.25,311.92,301.86,305.95,700300.0],["2023-03-28",306.43,309.87,304.31,305.29,616700.0],["2023-03-29",309.37,310.05,303.71,306.21,499900.0],["2023-03-30",311.19,314.55,309.51,311.85,565900.0],["2023-03-31",315.04,335.15,315.0,334.14,1215100.0],["2023-04-03",333.29,335.08,324.3,327.35,645900.0],["2023-04-04",329.5,333.01,325.08,326.85,489900.0],["2023-04-05",324.44,324.44,314.16,317.02,526500.0],["2023-04-06",315.67,324.63,312.47,323.14,613000.0],["2023-04-10",319.58,330.8,316.62,330.66,555100.0],["2023-04-11",331.47,342.2,331.47,339.0,904800.0],["2023-04-12",342.38,343.22,331.73,332.25,535100.0],["2023-04-13",336.68,341.57,334.63,341.35,656200.0],["2023-04-14",341.67,346.48,337.73,342.27,558400.0],["2023-04-17",343.17,348.14,341.71,347.69,559400.0],["2023-04-18",353.37,355.87,346.09,348.05,685000.0],["2023-04-19",345.09,357.87,345.09,356.37,522500.0],["2023-04-20",351.94,357.98,351.59,352.39,502600.0],["2023-04-21",353.64,356.48,351.07,355.14,675100.0],["2023-04-24",355.14,363.27,352.33,363.06,810200.0],["2023-04-25",359.83,362.23,351.06,351.52,995300.0],["2023-04-26",351.83,355.21,348.12,354.55,1197500.0],["2023-04-27",321.95,326.55,309.0,317.73,2440000.0],["2023-04-28",317.02,326.31,316.73,325.3,1098600.0],["2023-05-01",324.89,326.51,314.52,317.33,715000.0],["2023-05-02",317.15,319.56,305.4,306.84,1016400.0],["2023-05-03",306.85,310.51,302.38,303.11,854800.0],["2023-05-04",301.2,304.3,297.83,304.11,730000.0],["2023-05-05",306.69,314.25,306.26,313.64,595900.0],["2023-05-08",311.8,312.29,302.77,306.07,694400.0],["2023-05-09",303.01,304.57,298.51,302.74,585300.0],["2023-05-10",307.0,308.36,302.42,305.26,504700.0],["2023-05-11",303.43,303.6,291.79,296.08,753400.0],["2023-05-12",296.78,297.8,291.3,293.71,568100.0],["2023-05-15",293.0,300.37,291.1,297.28,474100.0],["2023-05-16",294.15,295.34,289.87,292.3,569800.0],["2023-05-17",293.76,293.97,285.19,291.36,718000.0],["2023-05-18",290.92,296.2,287.69,293.42,730200.0],["2023-05-19",293.39,293.94,287.73,290.99,486200.0],["2023-05-22",291.04,304.36,290.22,300.83,757800.0],["2023-05-23",295.9,303.1,281.29,282.55,1362800.0],["2023-05-24",281.45,284.02,278.04,281.23,753200.0],["2023-05-25",282.96,284.89,277.76,280.08,513300.0],["2023-05-26",280.82,286.98,279.85,285.39,474700.0],["2023-05-30",283.79,287.06,281.86,284.95,547700.0],["2023-05-31",281.86,283.33,273.46,282.66,895300.0],["2023-06-01",283.65,298.64,282.29,297.2,1105500.0],["2023-06-02",299.74,302.68,296.02,302.0,696300.0],["2023-06-05",302.0,306.85,301.48,305.15,602900.0],["2023-06-06",303.72,308.65,301.97,304.68,391200.0],["2023-06-07",306.07,311.74,300.73,301.73,550500.0],["2023-06-08",300.29,308.32,300.29,306.76,428800.0],["2023-06-09",304.6,309.66,301.99,304.44,484600.0],["2023-06-12",304.81,311.71,301.89,311.29,572800.0],["2023-06-13",315.0,328.99,313.2,322.02,953800.0],["2023-06-14",324.11,328.49,317.72,322.46,538800.0],["2023-06-15",322.04,334.57,321.28,333.19,692900.0],["2023-06-16",334.95,335.87,326.52,330.29,1258300.0],["2023-06-20",327.02,333.05,320.53,331.43,530000.0],["2023-06-21",330.81,334.15,328.03,330.71,579100.0],["2023-06-22",331.1,335.1,326.41,334.4,459900.0],["2023-06-23",329.03,331.06,325.0,328.83,1094400.0],["2023-06-26",328.01,335.74,327.67,331.46,389400.0],["2023-06-27",333.29,341.92,328.99,340.69,495600.0],["2023-06-28",341.3,348.86,340.19,345.07,490500.0],["2023-06-29",345.0,349.67,337.76,341.79,553000.0],["2023-06-30",344.73,356.24,344.3,353.64,911100.0],["2023-07-03",350.7,351.38,340.0,344.59,475500.0],["2023-07-05",339.73,339.73,327.19,336.82,789900.0],["2023-07-06",330.08,331.76,323.53,330.92,652600.0],["2023-07-07",331.11,335.61,328.71,329.54,583700.0],["2023-07-10",330.89,343.82,330.89,343.7,558600.0],["2023-07-11",343.9,351.08,343.71,350.1,449400.0],["2023-07-12",355.31,358.85,349.02,357.6,709200.0],["2023-07-13",358.98,368.06,357.56,367.56,589400.0],["2023-07-14",367.51,371.39,366.15,366.88,591300.0],["2023-07-17",362.53,371.99,360.39,370.36,511900.0],["2023-07-18",359.0,361.03,353.62,360.62,883200.0],["2023-07-19",355.0,355.11,340.33,342.58,1272600.0],["2023-07-20",340.76,340.76,330.74,330.99,1237900.0],["2023-07-21",332.83,340.03,331.55,337.37,1568900.0],["2023-07-24",337.25,338.37,332.99,337.01,976300.0],["2023-07-25",335.51,337.19,324.89,332.14,1355600.0],["2023-07-26",329.59,340.48,328.06,339.85,1096900.0],["2023-07-27",403.83,413.2,379.52,385.31,3474500.0],["2023-07-28",396.37,397.0,378.22,381.9,1151400.0],["2023-07-31",384.9,384.9,376.01,377.89,642700.0],["2023-08-01",374.68,379.73,372.61,376.62,608200.0],["2023-08-02",372.0,372.65,363.3,367.4,575700.0],["2023-08-03",363.22,367.4,362.19,366.24,412500.0],["2023-08-04",366.99,369.71,359.72,361.44,613500.0],["2023-08-07",361.86,364.61,358.3,361.25,547900.0],["2023-08-08",357.57,359.13,353.53,357.75,536400.0],["2023-08-09",358.73,359.88,352.67,352.8,422400.0],["2023-08-10",354.35,357.14,345.88,347.23,387500.0],["2023-08-11",343.9,354.56,342.2,352.88,517100.0],["2023-08-14",351.33,360.67,349.65,360.49,431900.0],["2023-08-15",359.84,364.7,356.21,361.05,487800.0],["2023-08-16",359.57,361.57,357.73,358.54,526000.0],["2023-08-17",360.61,360.61,348.02,349.18,639900.0],["2023-08-18",345.49,352.43,344.25,350.36,503800.0],["2023-08-21",351.0,351.94,342.28,342.59,590600.0],["2023-08-22",342.52,353.5,342.0,351.63,534900.0],["2023-08-23",353.55,362.87,353.55,359.48,505600.0],["2023-08-24",366.72,369.5,350.53,350.71,613700.0],["2023-08-25",351.0,357.02,348.44,356.35,421900.0],["2023-08-28",360.49,360.73,356.45,358.66,274400.0],["2023-08-29",358.15,368.0,356.91,367.62,412900.0],["2023-08-30",371.11,374.87,369.61,370.86,579100.0],["2023-08-31",372.5,374.46,369.71,370.14,578000.0],["2023-09-01",375.14,375.68,369.01,374.9,374400.0],["2023-09-05",374.9,374.9,367.0,368.63,529800.0],["2023-09-06",367.86,370.41,365.25,369.7,618500.0],["2023-09-07",367.71,367.71,339.77,340.93,1539500.0],["2023-09-08",339.61,342.0,330.36,332.26,702900.0],["2023-09-11",335.0,336.11,331.0,335.18,491400.0],["2023-09-12",330.97,334.24,321.66,322.29,500200.0],["2023-09-13",320.79,324.54,316.32,322.41,492300.0],["2023-09-14",329.38,334.43,325.07,332.84,573700.0],["2023-09-15",332.42,335.73,326.49,332.09,848700.0],["2023-09-18",331.13,332.49,325.08,325.32,484700.0],["2023-09-19",324.3,326.07,316.68,318.0,558900.0],["2023-09-20",318.21,319.0,309.44,309.5,606700.0],["2023-09-21",305.7,305.7,298.87,300.28,847900.0],["2023-09-22",301.71,303.96,297.09,298.56,613600.0],["2023-09-25",298.08,298.55,293.42,298.02,656000.0],["2023-09-26",296.31,300.99,295.33,299.01,608300.0],["2023-09-27",300.0,303.93,297.12,301.68,744200.0],["2023-09-28",300.91,310.75,300.91,307.51,529800.0],["2023-09-29",309.37,311.79,303.57,305.32,463800.0],["2023-10-02",302.97,305.36,296.03,299.76,566000.0],["2023-10-03",296.05,301.77,288.41,290.61,584500.0],["2023-10-04",292.03,292.44,286.47,291.7,783700.0],["2023-10-05",291.7,292.0,276.49,280.18,1015200.0],["2023-10-06",276.28,287.68,275.37,284.64,702300.0],["2023-10-09",280.81,284.77,277.0,283.94,438900.0],["2023-10-10",285.03,291.69,282.48,286.51,476200.0],["2023-10-11",285.04,286.94,276.09,277.52,914400.0],["2023-10-12",278.0,278.2,265.62,268.0,902700.0],["2023-10-13",268.0,270.73,263.56,265.99,764400.0],["2023-10-16",269.97,275.39,264.64,272.36,784100.0],["2023-10-17",270.93,278.38,270.93,276.76,521800.0],["2023-10-18",272.43,274.73,269.09,272.4,694300.0],["2023-10-19",271.57,275.29,268.96,270.29,457800.0],["2023-10-20",271.27,272.9,266.67,269.88,495300.0],["2023-10-23",266.68,269.62,265.25,265.72,736900.0],["2023-10-24",264.64,267.93,262.75,265.46,1128700.0],["2023-10-25",263.0,264.45,252.33,253.69,2006900.0],["2023-10-26",196.9,201.06,187.21,190.56,5187000.0],["2023-10-27",192.51,197.47,185.55,190.94,2731900.0],["2023-10-30",192.66,194.12,176.34,186.74,2888500.0],["2023-10-31",188.09,189.54,183.5,184.59,1210800.0],["2023-11-01",183.74,184.06,178.52,183.21,1572700.0],["2023-11-02",188.95,193.51,184.89,192.32,1972000.0],["2023-11-03",194.6,202.97,194.6,197.44,2162100.0],["2023-11-06",202.0,202.64,197.1,197.77,1563300.0],["2023-11-07",198.07,199.65,196.02,197.52,1221000.0],["2023-11-08",197.67,197.67,192.04,193.62,1186100.0],["2023-11-09",194.97,194.97,186.12,187.34,1123800.0],["2023-11-10",189.81,192.69,186.01,192.13,1454600.0],["2023-11-13",191.2,193.46,190.75,191.22,976000.0],["2023-11-14",199.79,205.7,198.84,202.72,1600200.0],["2023-11-15",203.5,212.96,203.5,205.06,1299600.0],["2023-11-16",209.61,212.98,202.6,203.12,1269200.0],["2023-11-17",204.51,208.13,203.0,206.64,1068900.0],["2023-11-20",206.1,216.03,206.1,215.24,1292900.0],["2023-11-21",215.55,216.08,213.08,215.3,1035200.0],["2023-11-22",217.37,221.17,216.75,217.29,732900.0],["2023-11-24",218.11,220.95,217.79,219.48,487300.0],["2023-11-27",217.73,218.46,215.74,216.75,809700.0],["2023-11-28",216.75,216.75,212.56,214.14,700400.0],["2023-11-29",217.0,221.65,215.94,216.48,1124700.0],["2023-11-30",216.73,217.85,211.63,213.8,1218200.0],["2023-12-01",213.3,225.19,212.41,220.45,1390300.0],["2023-12-04",218.0,220.8,214.93,219.6,869800.0],["2023-12-05",217.17,217.98,211.8,215.35,910800.0],["2023-12-06",218.25,219.0,215.32,216.87,749000.0],["2023-12-07",216.82,218.49,214.11,216.61,728000.0],["2023-12-08",215.86,222.05,214.9,221.23,1341300.0],["2023-12-11",215.0,221.67,214.8,218.68,1051800.0],["2023-12-12",219.36,219.49,212.87,217.47,1242300.0],["2023-12-13",218.15,231.54,217.32,231.36,1127000.0],["2023-12-14",245.0,264.58,245.0,257.02,3289000.0],["2023-12-15",257.28,262.62,251.57,255.01,6482700.0],["2023-12-18",254.52,267.22,253.6,261.69,1376500.0],["2023-12-19",262.72,270.31,262.66,268.31,1050200.0],["2023-12-20",266.18,271.08,261.78,262.08,880700.0],["2023-12-21",267.19,274.84,267.01,274.1,859100.0],["2023-12-22",275.4,276.09,269.15,271.87,895200.0],["2023-12-26",272.46,276.51,269.34,274.19,522800.0],["2023-12-27",274.19,276.22,272.72,275.28,445400.0],["2023-12-28",274.63,279.0,274.14,276.67,390200.0],["2023-12-29",275.13,278.0,272.99,274.0,614100.0],["2024-01-02",271.0,272.86,266.07,268.92,761800.0],["2024-01-03",263.59,263.72,250.28,256.22,1354200.0],["2024-01-04",255.0,263.19,253.2,261.36,909600.0],["2024-01-05",259.0,269.75,259.0,264.68,846800.0],["2024-01-08",264.81,275.0,263.78,273.94,704100.0],["2024-01-09",269.34,281.94,268.68,277.52,694400.0],["2024-01-10",277.0,279.94,271.22,276.79,718500.0],["2024-01-11",276.89,280.22,273.85,276.36,675400.0],["2024-01-12",276.36,279.15,270.13,271.64,440400.0],["2024-01-16",268.5,268.92,264.58,267.46,467900.0],["2024-01-17",261.0,264.79,256.81,259.56,989200.0],["2024-01-18",264.09,264.68,259.22,264.51,614500.0],["2024-01-19",264.2,267.21,260.45,266.34,644200.0],["2024-01-22",269.0,273.38,266.05,271.61,534400.0],["2024-01-23",274.1,274.1,264.26,266.43,552800.0],["2024-01-24",269.0,269.0,257.05,257.07,957200.0],["2024-01-25",261.34,262.57,254.28,262.11,894100.0],["2024-01-26",264.55,269.85,262.6,264.28,894500.0],["2024-01-29",263.14,274.8,263.14,270.39,1166100.0],["2024-01-30",267.78,271.0,264.05,264.74,1113300.0],["2024-01-31",264.55,274.0,262.0,267.32,1521000.0],["2024-02-01",303.0,308.0,266.3,273.38,4920700.0],["2024-02-02",270.0,277.29,263.85,273.9,1259900.0],["2024-02-05",272.06,276.42,267.93,275.58,675500.0],["2024-02-06",276.5,293.92,276.02,288.44,1440900.0],["2024-02-07",288.18,291.04,282.59,284.73,835300.0],["2024-02-08",285.37,296.6,283.67,295.0,1150600.0],["2024-02-09",292.83,298.54,291.06,296.37,855600.0],["2024-02-12",294.71,303.88,294.71,302.44,827500.0],["2024-02-13",290.97,296.17,288.33,292.32,867300.0],["2024-02-14",295.33,303.13,293.3,302.75,757100.0],["2024-02-15",307.36,312.48,305.43,309.77,711600.0],["2024-02-16",307.19,314.32,305.08,308.77,764300.0],["2024-02-20",304.33,314.7,303.01,313.53,1031800.0],["2024-02-21",307.81,309.11,300.08,304.65,920700.0],["2024-02-22",305.44,317.25,303.58,316.56,732300.0],["2024-02-23",315.35,321.83,314.06,316.88,579900.0],["2024-02-26",312.9,316.9,310.74,310.84,489100.0],["2024-02-27",311.79,313.71,308.14,313.06,487700.0],["2024-02-28",308.87,309.4,302.06,302.39,558800.0],["2024-02-29",303.1,306.8,301.65,302.42,576700.0],["2024-03-01",301.36,304.63,297.24,300.01,645100.0],["2024-03-04",301.53,310.37,299.41,308.04,614800.0],["2024-03-05",303.78,305.02,296.14,299.49,572300.0],["2024-03-06",304.99,306.5,302.49,303.79,370200.0],["2024-03-07",308.17,312.77,306.56,310.8,512500.0],["2024-03-08",312.96,318.64,310.52,312.49,411600.0],["2024-03-11",310.24,314.82,305.94,308.09,427400.0],["2024-03-12",309.62,312.43,305.74,310.68,310100.0],["2024-03-13",315.0,325.9,315.0,320.69,694700.0],["2024-03-14",322.26,322.65,312.68,316.92,642500.0],["2024-03-15",312.46,319.77,312.46,314.35,744800.0],["2024-03-18",318.56,320.09,315.4,316.14,484200.0],["2024-03-19",314.48,319.68,312.61,317.2,397500.0],["2024-03-20",317.98,329.41,317.88,329.14,596100.0],["2024-03-21",331.01,335.4,321.03,321.27,454800.0],["2024-03-22",320.07,324.04,315.0,319.42,456900.0],["2024-03-25",318.17,323.21,316.19,319.28,380700.0],["2024-03-26",322.39,323.45,317.13,319.94,414400.0],["2024-03-27",325.1,328.2,324.27,327.9,404600.0],["2024-03-28",329.38,329.99,326.07,327.92,367300.0],["2024-04-01",327.01,328.09,313.06,319.65,562800.0],["2024-04-02",312.41,312.51,300.78,312.07,828900.0],["2024-04-03",309.19,314.44,309.15,310.11,527000.0],["2024-04-04",310.38,319.45,308.19,314.95,649400.0],["2024-04-05",311.95,322.31,311.95,317.58,595300.0],["2024-04-08",318.91,321.97,316.35,320.06,644100.0],["2024-04-09",322.52,330.92,322.21,330.25,600100.0],["2024-04-10",322.56,328.77,320.48,327.82,776300.0],["2024-04-11",328.36,331.64,319.55,324.9,515600.0],["2024-04-12",319.89,323.97,311.4,314.97,631600.0],["2024-04-15",319.62,319.81,302.95,304.74,549900.0],["2024-04-16",302.28,308.91,297.64,305.1,502700.0],["2024-04-17",307.52,307.52,296.9,300.14,574900.0],["2024-04-18",304.3,308.0,298.23,301.34,417000.0],["2024-04-19",302.99,304.75,296.5,298.98,520300.0],["2024-04-22",300.87,303.65,297.17,300.82,446800.0],["2024-04-23",302.55,312.43,299.96,311.88,621300.0],["2024-04-24",310.65,315.77,306.31,313.78,1106100.0],["2024-04-25",325.0,327.49,297.28,310.5,1654500.0],["2024-04-26",311.2,324.39,307.9,309.02,737300.0],["2024-04-29",308.45,313.29,303.46,304.82,515100.0],["2024-04-30",300.0,300.0,282.01,282.38,1218500.0],["2024-05-01",282.03,291.88,277.83,284.52,764000.0],["2024-05-02",287.84,288.8,280.99,286.54,605000.0],["2024-05-03",291.9,295.69,287.02,287.87,353600.0],["2024-05-06",290.95,291.46,285.62,287.37,362400.0],["2024-05-07",288.27,291.8,285.55,286.52,423000.0],["2024-05-08",281.79,281.79,263.99,273.65,1226900.0],["2024-05-09",274.41,280.62,272.53,280.39,572900.0],["2024-05-10",280.71,282.73,266.5,271.7,731100.0],["2024-05-13",273.23,276.74,270.86,272.74,465400.0],["2024-05-14",274.63,281.4,273.62,278.08,455000.0],["2024-05-15",282.0,282.0,275.56,280.32,537500.0],["2024-05-16",279.88,283.0,273.37,273.56,534900.0],["2024-05-17",274.0,274.7,268.35,271.5,591200.0],["2024-05-20",269.74,272.17,266.52,267.44,822200.0],["2024-05-21",265.45,267.24,262.02,264.02,502700.0],["2024-05-22",264.01,264.68,260.22,261.12,461000.0],["2024-05-23",261.53,262.19,249.73,252.39,910600.0],["2024-05-24",253.31,257.97,252.39,255.62,839400.0],["2024-05-28",255.62,257.07,251.72,253.77,723900.0],["2024-05-29",250.0,254.42,250.0,252.76,763200.0],["2024-05-30",253.7,260.22,251.95,256.5,1282100.0],["2024-05-31",257.36,258.32,252.9,257.21,1024000.0],["2024-06-03",257.21,259.53,253.88,254.53,798800.0],["2024-06-04",253.26,254.48,246.34,248.91,893900.0],["2024-06-05",250.82,257.29,248.14,256.01,985800.0],["2024-06-06",253.8,259.61,253.8,257.46,1110400.0],["2024-06-07",253.61,260.0,252.59,255.54,785700.0],["2024-06-10",252.64,257.01,252.34,255.7,857100.0],["2024-06-11",254.3,255.7,252.37,253.28,596400.0],["2024-06-12",259.61,267.69,258.54,266.13,1032300.0],["2024-06-13",264.16,271.59,264.16,271.28,922600.0],["2024-06-14",269.34,270.28,252.11,256.01,1078500.0],["2024-06-17",251.42,253.62,244.6,245.52,1046000.0],["2024-06-18",246.23,247.36,241.89,242.2,885300.0],["2024-06-20",239.44,244.93,237.74,242.61,951100.0],["2024-06-21",243.39,244.55,240.47,242.19,1207400.0],["2024-06-24",241.45,244.42,236.28,237.08,825000.0],["2024-06-25",237.49,238.42,233.42,235.23,728700.0],["2024-06-26",234.0,244.86,232.8,243.61,1224100.0],["2024-06-27",242.77,244.79,239.0,243.0,680400.0],["2024-06-28",243.93,243.93,240.17,241.43,1345900.0],["2024-07-01",241.65,247.35,238.52,238.64,548300.0],["2024-07-02",238.57,241.77,236.4,239.74,460800.0],["2024-07-03",240.01,243.53,237.08,243.37,368200.0],["2024-07-05",242.85,244.81,240.76,243.6,356700.0],["2024-07-08",244.39,249.46,244.0,248.94,622500.0],["2024-07-09",247.05,249.32,245.74,247.48,654000.0],["2024-07-10",248.44,249.3,243.24,249.13,755200.0],["2024-07-11",254.24,259.24,250.5,256.3,960100.0],["2024-07-12",251.87,254.94,242.17,242.65,1030800.0],["2024-07-15",243.0,245.7,239.25,240.27,628300.0],["2024-07-16",242.91,247.76,239.32,247.54,693700.0],["2024-07-17",245.61,253.44,244.91,250.58,759200.0],["2024-07-18",251.89,263.24,249.27,250.66,998300.0],["2024-07-19",253.46,257.42,249.98,251.6,682000.0],["2024-07-22",252.0,254.16,244.53,249.31,721000.0],["2024-07-23",249.96,252.48,247.87,250.65,569000.0],["2024-07-24",250.07,251.63,244.47,244.8,1266600.0],["2024-07-25",228.11,244.36,225.9,226.05,2100700.0],["2024-07-26",226.39,226.41,218.85,220.45,1185800.0],["2024-07-29",221.38,225.71,217.55,223.96,1136200.0],["2024-07-30",220.91,232.84,220.39,231.16,1253400.0],["2024-07-31",231.78,238.98,226.59,231.88,856800.0],["2024-08-01",230.35,233.5,226.27,228.33,720700.0],["2024-08-02",224.02,224.03,209.18,213.49,1381400.0],["2024-08-05",202.82,212.69,196.09,207.94,1410700.0],["2024-08-06",208.1,209.26,203.43,206.36,918700.0],["2024-08-07",210.0,214.34,203.06,204.03,742800.0],["2024-08-08",205.57,214.32,202.93,214.15,982400.0],["2024-08-09",213.67,216.71,211.65,214.92,758900.0],["2024-08-12",213.74,215.34,211.35,213.57,641300.0],["2024-08-13",214.99,222.8,214.2,219.83,754200.0],["2024-08-14",221.44,226.85,218.0,220.03,631900.0],["2024-08-15",227.0,238.46,226.45,235.33,1463400.0],["2024-08-16",233.12,245.19,233.12,240.35,1028700.0],["2024-08-19",238.91,243.21,234.29,240.01,650400.0],["2024-08-20",237.5,242.14,232.73,233.23,692800.0],["2024-08-21",234.22,235.44,231.19,235.13,460700.0],["2024-08-22",234.19,234.67,228.16,228.69,691700.0],["2024-08-23",230.99,236.04,226.52,233.97,549900.0],["2024-08-26",233.97,233.97,228.65,231.65,631400.0],["2024-08-27",231.22,238.96,229.77,236.28,602700.0],["2024-08-28",234.17,235.04,228.88,230.93,563500.0],["2024-08-29",234.27,238.0,232.4,235.15,356800.0],["2024-08-30",236.45,240.75,234.44,237.22,493500.0],["2024-09-03",234.23,238.76,226.19,226.5,508200.0],["2024-09-04",224.25,227.06,221.57,222.34,760400.0],["2024-09-05",222.41,228.27,218.91,226.52,570300.0],["2024-09-06",226.99,228.51,218.25,221.15,635800.0],["2024-09-09",222.7,229.56,219.68,221.38,620600.0],["2024-09-10",221.45,227.85,218.56,227.15,427900.0],["2024-09-11",225.77,226.07,219.41,225.15,663700.0],["2024-09-12",226.09,230.33,221.86,228.86,360900.0],["2024-09-13",230.22,243.96,230.22,243.73,887500.0],["2024-09-16",244.85,250.46,243.69,249.56,896900.0],["2024-09-17",252.62,259.52,251.1,253.16,855500.0],["2024-09-18",253.41,262.87,249.31,253.01,912300.0],["2024-09-19",259.99,260.88,256.48,257.17,514000.0],["2024-09-20",254.74,255.03,248.94,252.85,862400.0],["2024-09-23",254.35,257.18,252.0,253.16,498700.0],["2024-09-24",255.61,260.35,246.9,249.01,673100.0],["2024-09-25",250.04,250.04,242.17,242.45,464600.0],["2024-09-26",245.25,253.82,243.8,249.46,881600.0],["2024-09-27",251.97,259.01,249.74,254.81,708300.0],["2024-09-30",253.21,255.42,250.44,254.32,485900.0],["2024-10-01",254.85,256.22,244.12,245.35,415400.0],["2024-10-02",241.08,242.56,234.7,238.06,550300.0],["2024-10-03",237.7,239.73,235.19,236.97,598100.0],["2024-10-04",242.39,242.88,235.74,241.35,466500.0],["2024-10-07",239.98,240.0,232.3,234.85,421300.0],["2024-10-08",235.04,236.5,231.77,234.06,447500.0],["2024-10-09",233.98,234.17,229.37,233.79,500700.0],["2024-10-10",230.79,233.11,228.63,229.65,671300.0],["2024-10-11",226.78,227.18,218.11,222.04,1311800.0],["2024-10-14",222.68,224.43,219.91,221.27,846500.0],["2024-10-15",220.66,223.38,217.78,219.15,934900.0],["2024-10-16",219.54,219.54,214.26,216.05,1499100.0],["2024-10-17",217.97,218.67,214.92,216.02,845700.0],["2024-10-18",217.42,219.71,215.18,219.7,828400.0],["2024-10-21",219.47,220.0,215.24,216.56,768100.0],["2024-10-22",212.55,213.41,209.39,210.81,1017400.0],["2024-10-23",208.29,210.35,206.12,207.66,1457100.0],["2024-10-24",214.48,226.85,213.0,216.42,2031900.0],["2024-10-25",222.5,226.72,218.48,219.3,1145100.0],["2024-10-28",219.69,222.83,215.73,215.8,791400.0],["2024-10-29",207.06,217.5,205.83,212.78,1070200.0],["2024-10-30",210.44,214.85,210.28,210.86,825400.0],["2024-10-31",210.65,211.76,204.93,205.03,1032400.0],["2024-11-01",204.81,209.31,204.77,208.58,868900.0],["2024-11-04",208.97,216.6,207.38,210.78,730700.0],["2024-11-05",208.55,213.26,206.28,212.15,651200.0],["2024-11-06",222.17,225.09,215.19,224.85,1179400.0],["2024-11-07",224.91,224.91,219.77,222.18,959200.0],["2024-11-08",220.94,224.16,216.58,220.51,843800.0],["2024-11-11",223.96,229.0,223.27,225.24,666100.0],["2024-11-12",223.35,225.41,218.79,219.09,570100.0],["2024-11-13",217.67,219.38,213.18,215.03,594100.0],["2024-11-14",215.59,225.01,213.37,221.64,926200.0],["2024-11-15",223.3,229.3,221.2,223.69,1074000.0],["2024-11-18",223.83,231.86,223.19,229.9,940300.0],["2024-11-19",226.69,227.62,221.56,222.58,624000.0],["2024-11-20",221.0,224.24,219.0,223.87,529000.0],["2024-11-21",225.0,229.29,224.43,228.21,475000.0],["2024-11-22",226.3,230.0,216.61,225.89,832800.0],["2024-11-25",230.0,241.15,228.52,240.52,1393200.0],["2024-11-26",237.26,237.48,226.52,227.93,1612900.0],["2024-11-27",230.33,234.6,228.05,229.66,528800.0],["2024-11-29",228.48,233.67,226.75,232.77,312000.0],["2024-12-02",231.22,235.56,226.53,234.14,778500.0],["2024-12-03",233.79,235.61,229.52,234.01,538800.0],["2024-12-04",237.0,237.21,233.6,235.29,611900.0],["2024-12-05",235.45,235.45,226.67,227.81,528100.0],["2024-12-06",230.21,240.6,229.54,232.35,560600.0],["2024-12-09",232.0,240.0,231.67,237.57,548700.0],["2024-12-10",237.19,239.48,233.94,237.16,586700.0],["2024-12-11",240.35,246.19,237.25,239.52,495400.0],["2024-12-12",239.15,241.28,235.36,235.72,389400.0],["2024-12-13",235.19,238.11,233.8,235.39,519200.0],["2024-12-16",233.14,237.17,229.73,230.09,765700.0],["2024-12-17",226.61,231.3,226.1,228.81,586100.0],["2024-12-18",228.83,228.97,212.5,212.69,964400.0],["2024-12-19",215.0,218.82,211.46,213.58,933300.0],["2024-12-20",211.64,214.98,210.6,211.06,1463100.0],["2024-12-23",211.27,211.99,205.33,207.57,957000.0],["2024-12-24",207.61,213.57,207.43,213.5,445600.0],["2024-12-26",211.55,216.1,210.51,215.5,570900.0],["2024-12-27",212.49,214.83,209.67,211.43,390400.0],["2024-12-30",207.98,208.23,204.13,206.58,486300.0],["2024-12-31",208.32,208.99,206.26,208.51,431700.0],["2025-01-02",211.77,215.76,207.2,208.49,517900.0],["2025-01-03",209.84,212.49,206.0,208.26,517000.0],["2025-01-06",215.31,221.96,212.55,218.88,913600.0],["2025-01-07",219.56,226.36,216.84,217.56,667200.0],["2025-01-08",215.91,216.02,210.0,215.37,729000.0],["2025-01-10",211.0,215.0,208.01,212.12,758800.0],["2025-01-13",210.0,213.81,207.77,213.68,454100.0],["2025-01-14",213.74,215.35,208.8,210.46,382800.0],["2025-01-15",214.55,218.97,214.45,215.78,469500.0],["2025-01-16",215.78,219.12,213.54,218.91,464300.0],["2025-01-17",222.92,228.0,221.0,224.23,670100.0],["2025-01-21",228.29,230.27,226.8,228.0,744400.0],["2025-01-22",228.0,237.23,225.56,232.14,727400.0],["2025-01-23",231.63,235.55,228.57,234.89,455100.0],["2025-01-24",232.77,234.39,226.12,233.3,508400.0],["2025-01-27",232.57,234.19,228.22,229.82,592400.0],["2025-01-28",230.24,230.5,224.35,226.17,574100.0],["2025-01-29",225.07,227.89,223.47,224.45,475400.0],["2025-01-30",226.59,231.8,224.53,225.36,885900.0],["2025-01-31",226.34,227.67,216.56,219.11,1207700.0],["2025-02-03",213.9,220.32,209.15,215.82,1432800.0],["2025-02-04",212.84,217.62,212.62,214.75,889800.0],["2025-02-05",217.01,218.21,214.3,216.36,1224400.0],["2025-02-06",227.46,232.2,211.0,218.38,2298200.0],["2025-02-07",218.23,224.18,210.53,210.55,1396000.0],["2025-02-10",214.57,216.95,211.59,212.03,932400.0],["2025-02-11",211.08,212.23,206.56,210.52,650700.0],["2025-02-12",207.14,208.79,204.5,205.34,661000.0],["2025-02-13",205.11,206.45,203.86,204.89,824100.0],["2025-02-14",206.0,208.65,202.0,206.77,880600.0],["2025-02-18",207.03,207.42,200.76,202.24,880700.0],["2025-02-19",201.89,203.02,199.12,201.79,618300.0],["2025-02-20",201.17,201.3,197.82,198.06,793600.0],["2025-02-21",197.3,198.4,186.82,190.43,1695100.0],["2025-02-24",191.11,192.69,185.2,190.72,1028900.0],["2025-02-25",191.0,193.5,183.26,186.62,1499200.0],["2025-02-26",185.79,193.64,185.64,191.21,1211300.0],["2025-02-27",191.11,192.0,185.6,185.77,728000.0],["2025-02-28",185.0,188.11,183.25,187.03,857100.0],["2025-03-03",188.63,188.76,174.89,175.09,1593000.0],["2025-03-04",173.0,173.81,167.32,169.88,1804700.0],["2025-03-05",169.93,174.95,169.29,174.19,1083800.0],["2025-03-06",171.5,176.34,170.5,172.0,1132600.0],["2025-03-07",171.05,176.54,169.12,173.75,1688000.0],["2025-03-10",171.78,172.0,162.56,163.39,1738300.0],["2025-03-11",165.0,165.5,159.56,165.14,1708700.0],["2025-03-12",168.88,171.05,164.28,164.57,1932700.0],["2025-03-13",163.58,164.53,158.13,160.51,1542700.0],["2025-03-14",163.74,166.65,162.47,166.2,1300500.0],["2025-03-17",166.2,171.52,165.29,169.59,1029500.0],["2025-03-18",168.0,170.09,163.44,164.53,1255700.0],["2025-03-19",164.15,168.14,162.58,166.14,1390600.0],["2025-03-20",165.17,170.73,163.9,168.81,1228000.0],["2025-03-21",165.81,169.45,163.24,168.61,1881400.0],["2025-03-24",171.31,172.83,169.62,170.37,726800.0],["2025-03-25",170.92,172.56,168.62,170.0,570900.0],["2025-03-26",168.9,169.29,164.79,166.46,868400.0],["2025-03-27",165.83,167.44,163.44,164.29,659700.0],["2025-03-28",162.25,164.25,157.57,159.21,1330700.0],["2025-03-31",157.1,159.88,153.77,158.86,1387600.0],["2025-04-01",157.06,162.02,156.05,158.08,988100.0],["2025-04-02",155.74,164.13,155.35,163.98,799300.0],["2025-04-03",160.59,160.59,150.8,154.24,1873300.0],["2025-04-04",150.56,155.4,143.0,153.51,2165200.0],["2025-04-07",148.5,162.79,145.12,153.35,2101400.0],["2025-04-08",158.53,158.96,141.74,144.32,1610100.0],["2025-04-09",142.5,167.98,142.5,165.03,2157000.0],["2025-04-10",161.98,165.42,155.83,160.14,1827800.0],["2025-04-11",160.27,165.5,156.78,164.14,1222200.0],["2025-04-14",166.42,168.88,163.45,165.62,1090700.0],["2025-04-15",165.89,167.11,162.27,164.15,734600.0],["2025-04-16",162.71,168.97,162.32,167.18,1527600.0],["2025-04-17",167.36,171.76,165.99,171.41,816200.0],["2025-04-21",168.96,172.24,167.43,172.22,1609400.0],["2025-04-22",174.11,175.4,171.64,173.87,1357600.0],["2025-04-23",180.36,186.28,176.68,177.23,1035100.0],["2025-04-24",178.16,184.46,176.37,184.27,976100.0],["2025-04-25",181.51,184.5,180.0,183.35,1162700.0],["2025-04-28",183.91,185.02,178.92,181.09,1037900.0],["2025-04-29",181.56,181.64,174.27,177.75,1413500.0],["2025-04-30",176.08,177.5,171.18,173.3,2550100.0],["2025-05-01",190.0,191.61,176.5,176.74,2693300.0],["2025-05-02",180.14,185.0,177.13,179.82,1386800.0],["2025-05-05",177.93,180.18,176.94,177.61,920500.0],["2025-05-06",177.66,182.65,172.92,173.07,1447700.0],["2025-05-07",172.66,174.71,168.38,172.22,1171200.0],["2025-05-08",174.01,184.4,174.0,180.93,1016400.0],["2025-05-09",181.12,184.45,181.03,181.88,805000.0],["2025-05-12",192.3,196.38,187.17,189.0,1133400.0],["2025-05-13",189.88,191.66,187.23,190.42,764500.0],["2025-05-14",189.53,190.19,186.03,187.65,855700.0],["2025-05-15",187.24,188.4,184.72,186.72,688300.0],["2025-05-16",187.34,188.36,183.32,188.29,758000.0],["2025-05-19",184.33,185.97,183.8,184.84,522900.0],["2025-05-20",184.66,185.72,181.76,182.58,569800.0],["2025-05-21",180.59,182.06,171.78,171.91,986900.0],["2025-05-22",170.27,173.74,169.27,172.61,614100.0],["2025-05-23",168.48,171.51,168.01,170.8,493800.0],["2025-05-27",174.48,179.22,173.42,178.55,872700.0],["2025-05-28",178.66,180.84,176.97,180.11,897700.0],["2025-05-29",181.12,183.31,180.68,183.05,1295000.0],["2025-05-30",180.48,182.42,177.96,180.94,1203100.0],["2025-06-02",179.88,179.92,176.18,178.51,1178800.0],["2025-06-03",177.49,180.44,172.5,179.16,558100.0],["2025-06-04",178.76,180.96,177.83,179.99,434800.0],["2025-06-05",180.27,182.09,178.3,180.26,479600.0],["2025-06-06",182.68,183.5,179.78,180.62,431700.0],["2025-06-09",182.13,183.0,179.1,180.93,766700.0],["2025-06-10",182.46,189.05,180.98,188.07,832900.0],["2025-06-11",189.51,189.72,184.94,185.48,612800.0],["2025-06-12",183.54,183.54,179.98,181.69,688500.0],["2025-06-13",178.15,181.76,176.02,177.85,779400.0],["2025-06-16",178.48,182.59,177.89,182.52,610500.0],["2025-06-17",181.11,181.61,172.88,175.16,1440700.0],["2025-06-18",174.51,181.49,174.0,180.01,1428200.0],["2025-06-20",182.22,183.97,180.56,181.79,1282900.0],["2025-06-23",180.18,183.56,176.68,183.42,718000.0],["2025-06-24",185.03,186.81,181.03,186.58,817700.0],["2025-06-25",186.51,188.44,185.98,187.14,468400.0],["2025-06-26",187.71,190.39,186.75,187.74,509000.0],["2025-06-27",186.48,189.18,183.07,188.52,1878700.0],["2025-06-30",189.75,190.53,188.0,189.33,562300.0],["2025-07-01",188.07,197.9,186.5,194.28,761200.0],["2025-07-02",194.3,198.14,192.53,196.98,947100.0],["2025-07-03",196.81,201.0,195.8,196.82,712800.0],["2025-07-07",194.34,197.51,192.23,193.83,859600.0],["2025-07-08",194.3,200.51,192.91,195.47,1258500.0],["2025-07-09",197.05,200.59,194.85,200.48,711100.0],["2025-07-10",200.88,205.36,197.98,204.48,697900.0],["2025-07-11",202.24,203.85,200.76,202.28,793200.0],["2025-07-14",202.12,202.37,198.51,199.31,1230200.0],["2025-07-15",201.37,201.37,191.92,192.81,1005100.0],["2025-07-16",193.18,193.53,187.72,190.24,1072100.0],["2025-07-17",190.49,193.45,189.27,192.27,672600.0],["2025-07-18",193.54,193.54,188.5,190.77,474700.0],["2025-07-21",191.61,193.62,189.01,189.02,491700.0],["2025-07-22",188.98,194.5,188.0,194.06,646000.0],["2025-07-23",196.9,205.3,195.73,204.13,1285100.0],["2025-07-24",203.11,204.21,200.38,202.18,687500.0],["2025-07-25",202.91,206.05,200.42,205.56,703300.0],["2025-07-28",206.07,207.75,203.24,207.19,1308200.0],["2025-07-29",207.56,208.31,204.52,205.81,1188300.0],["2025-07-30",205.41,207.08,201.88,203.57,2687400.0],["2025-07-31",142.5,149.75,127.7,129.01,13728100.0],["2025-08-01",129.0,139.0,129.0,136.52,7978300.0],["2025-08-04",140.68,143.17,136.27,137.77,2785800.0],["2025-08-05",138.67,141.51,137.92,139.65,2025400.0],["2025-08-06",139.0,139.61,134.4,136.9,2127700.0],["2025-08-07",138.33,140.27,135.75,138.77,1421500.0],["2025-08-08",138.51,140.15,137.05,139.88,1728700.0],["2025-08-11",139.68,141.96,134.36,134.82,2726100.0],["2025-08-12",135.03,141.32,134.36,140.49,1688500.0],["2025-08-13",141.03,146.8,140.5,145.74,1810900.0],["2025-08-14",143.71,144.52,141.5,142.88,1287000.0],["2025-08-15",143.44,145.3,142.38,142.43,1110100.0],["2025-08-18",142.36,145.71,142.0,144.94,1034100.0],["2025-08-19",145.21,149.01,143.28,143.77,1644500.0],["2025-08-20",143.24,143.82,141.62,143.58,1540600.0],["2025-08-21",143.17,143.17,140.57,140.67,1669400.0],["2025-08-22",141.1,150.22,141.1,149.57,1503100.0],["2025-08-25",148.91,149.45,144.82,144.96,856600.0],["2025-08-26",145.06,146.36,140.57,141.78,1063400.0],["2025-08-27",141.63,143.06,139.0,141.98,1222300.0],["2025-08-28",142.0,142.97,140.23,141.13,929100.0],["2025-08-29",141.31,143.28,141.0,141.96,982400.0],["2025-09-02",138.86,139.32,134.8,137.16,1168300.0],["2025-09-03",136.81,137.38,131.21,132.35,1753100.0],["2025-09-04",132.91,135.11,131.0,134.7,1270400.0],["2025-09-05",135.11,139.18,135.11,139.12,1059200.0],["2025-09-08",139.88,139.88,136.43,136.86,1423500.0],["2025-09-09",135.82,140.37,135.17,135.93,1762600.0],["2025-09-10",136.23,138.54,132.48,132.94,1518200.0],["2025-09-11",133.0,137.69,132.93,135.91,1774800.0],["2025-09-12",135.52,135.52,131.51,131.56,719500.0],["2025-09-15",132.9,133.72,130.84,131.06,1057500.0],["2025-09-16",131.76,133.23,131.27,131.82,761200.0],["2025-09-17",131.51,134.82,128.52,129.44,1453100.0],["2025-09-18",131.93,132.89,129.32,132.57,1223100.0],["2025-09-19",131.84,132.0,130.1,131.39,2284600.0],["2025-09-22",130.99,131.97,129.38,131.18,796500.0],["2025-09-23",132.4,132.41,128.91,129.0,960700.0],["2025-09-24",128.9,130.29,127.62,128.18,938500.0],["2025-09-25",125.74,126.66,122.0,124.88,1623300.0],["2025-09-26",125.46,127.0,124.55,126.19,908900.0],["2025-09-29",127.94,127.94,125.25,126.37,942500.0],["2025-09-30",125.6,125.93,123.02,125.22,1435200.0],["2025-10-01",126.31,128.09,125.06,127.52,1284000.0],["2025-10-02",128.42,130.2,127.31,128.7,1094600.0],["2025-10-03",129.73,134.98,129.5,132.17,1606100.0],["2025-10-06",132.82,134.04,129.53,131.5,1477800.0],["2025-10-07",131.85,132.64,130.05,130.47,1234700.0],["2025-10-08",130.56,133.24,129.95,133.09,1051300.0],["2025-10-09",133.26,133.43,131.03,131.87,1214900.0],["2025-10-10",128.7,130.8,124.91,125.79,1751200.0],["2025-10-13",127.25,130.04,126.26,129.54,1137100.0],["2025-10-14",127.07,131.59,126.33,129.79,1059000.0],["2025-10-15",130.71,131.5,127.72,128.43,1075900.0],["2025-10-16",129.14,133.65,128.65,129.84,1386000.0],["2025-10-17",129.91,131.45,128.67,130.45,1111200.0],["2025-10-20",132.62,135.06,131.13,134.93,1031900.0],["2025-10-21",133.62,136.93,132.09,136.22,956800.0],["2025-10-22",136.5,138.41,135.37,135.58,1254800.0],["2025-10-23",136.11,137.83,135.31,136.0,1032100.0],["2025-10-24",137.83,138.5,135.14,135.21,864300.0],["2025-10-27",135.43,136.81,134.13,135.65,1010600.0],["2025-10-28",134.94,135.6,132.79,133.14,874200.0],["2025-10-29",134.1,135.55,130.73,131.91,2200100.0],["2025-10-30",145.22,150.78,137.62,138.43,3842800.0],["2025-10-31",137.74,138.73,133.92,137.88,1641900.0],["2025-11-03",137.58,138.69,133.71,138.53,1246200.0],["2025-11-04",138.32,138.49,133.87,135.67,1172700.0],["2025-11-05",136.46,137.58,133.39,137.21,1189800.0],["2025-11-06",137.66,138.5,131.9,133.73,991700.0],["2025-11-07",132.39,134.99,132.39,134.84,810900.0],["2025-11-10",136.47,138.5,134.02,138.23,872500.0],["2025-11-11",139.32,144.84,138.25,144.49,1427800.0],["2025-11-12",144.45,145.25,140.69,141.69,1212800.0],["2025-11-13",140.32,143.42,138.93,139.42,1026800.0],["2025-11-14",137.01,138.02,136.0,137.13,809700.0],["2025-11-17",135.52,136.56,131.66,132.61,902600.0],["2025-11-18",132.47,132.87,130.23,132.28,1593500.0],["2025-11-19",132.26,134.97,131.95,133.68,1049900.0],["2025-11-20",133.97,137.41,132.74,132.81,924400.0],["2025-11-21",132.96,143.46,132.64,142.56,1814100.0],["2025-11-24",142.0,145.11,139.13,143.63,6264100.0],["2025-11-25",144.43,152.99,144.3,147.5,2572500.0],["2025-11-26",147.35,149.44,146.46,147.23,1568000.0],["2025-11-28",147.51,148.09,146.25,147.19,732800.0],["2025-12-01",145.1,148.47,144.0,146.72,1657000.0],["2025-12-02",147.14,152.06,146.12,150.93,1975000.0],["2025-12-03",151.55,156.6,150.92,155.0,1571200.0],["2025-12-04",154.71,156.95,153.17,156.84,1364300.0],["2025-12-05",157.92,159.5,155.4,157.21,1565400.0],["2025-12-08",157.34,158.92,156.66,157.68,1180000.0],["2025-12-09",160.45,162.89,157.98,159.0,1505300.0],["2025-12-10",159.02,166.61,159.01,164.58,1233400.0],["2025-12-11",164.11,165.27,162.11,163.87,1188100.0],["2025-12-12",164.15,166.83,163.0,165.43,1685900.0],["2025-12-15",166.49,167.02,162.6,162.73,1119500.0],["2025-12-16",162.49,164.11,161.19,162.89,1287100.0],["2025-12-17",163.0,165.26,159.4,160.58,1165000.0],["2025-12-18",161.88,162.58,159.97,161.44,1141300.0],["2025-12-19",160.95,161.6,156.47,157.69,2638500.0],["2025-12-22",158.69,160.11,157.94,159.28,1098900.0],["2025-12-23",158.48,158.59,155.98,156.76,934400.0],["2025-12-24",156.76,158.62,154.98,157.84,407400.0],["2025-12-26",157.56,158.64,156.76,158.37,503100.0],["2025-12-29",157.95,159.16,157.43,157.84,838200.0],["2025-12-30",157.62,158.36,156.61,158.14,574600.0],["2025-12-31",157.12,158.03,156.03,156.15,496400.0],["2026-01-02",157.72,158.09,154.62,156.03,809600.0],["2026-01-05",155.08,161.16,154.79,160.13,1279200.0],["2026-01-06",160.47,168.04,160.11,167.66,1164700.0],["2026-01-07",168.49,169.32,165.88,166.81,787400.0],["2026-01-08",166.82,172.1,166.81,170.58,859300.0],["2026-01-09",171.31,173.04,168.02,172.79,770300.0],["2026-01-12",173.36,174.01,168.84,172.0,885400.0],["2026-01-13",171.98,172.51,167.95,170.2,913600.0],["2026-01-14",169.33,171.59,168.88,169.23,814900.0],["2026-01-15",169.74,172.62,167.4,171.47,907700.0],["2026-01-16",171.0,174.67,171.0,171.49,1371000.0],["2026-01-20",167.28,169.33,164.44,165.55,1118700.0],["2026-01-21",167.68,172.0,167.32,169.95,1031000.0],["2026-01-22",171.15,172.36,167.49,168.92,662000.0],["2026-01-23",168.2,169.87,167.57,168.73,408000.0],["2026-01-26",168.8,168.8,166.66,167.65,505400.0],["2026-01-27",166.45,168.54,164.53,167.04,685600.0],["2026-01-28",167.53,167.53,163.65,164.92,624300.0],["2026-01-29",166.14,166.14,160.66,164.12,737400.0],["2026-01-30",164.12,165.79,161.0,163.03,1181800.0],["2026-02-02",162.83,165.0,161.12,163.63,1102100.0],["2026-02-03",163.74,165.47,154.83,157.05,1186100.0],["2026-02-04",157.24,170.08,156.25,161.3,2939700.0],["2026-02-05",176.06,179.91,172.0,175.62,2674100.0],["2026-02-06",177.89,188.67,176.66,187.6,1967200.0],["2026-02-09",188.0,193.83,185.98,192.5,1872100.0],["2026-02-10",192.78,197.74,192.27,196.27,2014700.0],["2026-02-11",196.6,197.71,194.22,197.51,1369600.0],["2026-02-12",197.0,199.06,183.56,183.86,2012500.0],["2026-02-13",184.72,188.63,181.09,186.77,1272000.0],["2026-02-17",185.91,190.48,185.51,187.22,1351500.0],["2026-02-18",187.82,191.48,187.61,190.82,1031800.0],["2026-02-19",189.97,191.47,186.28,189.4,760300.0],["2026-02-20",188.23,192.69,186.37,190.02,1037300.0],["2026-02-23",186.27,187.0,175.35,181.26,1577500.0],["2026-02-24",180.61,186.14,179.79,185.53,1268300.0],["2026-02-25",186.47,188.52,184.93,188.05,888000.0],["2026-02-26",188.53,190.8,187.5,189.2,869900.0],["2026-02-27",185.55,190.93,185.07,190.1,1530600.0],["2026-03-02",184.59,189.35,181.7,189.02,1044500.0],["2026-03-03",182.4,184.84,176.14,182.64,1017200.0],["2026-03-04",183.06,184.51,181.07,182.16,866300.0],["2026-03-05",178.21,179.86,174.0,175.6,1113800.0],["2026-03-06",171.2,174.31,168.01,174.0,1774000.0],["2026-03-09",170.6,175.49,164.51,175.05,1796900.0],["2026-03-10",176.3,176.48,169.3,169.43,1514200.0],["2026-03-11",168.53,177.45,168.31,174.81,1626800.0],["2026-03-12",172.8,173.76,165.73,166.92,1809900.0],["2026-03-13",167.43,168.23,162.27,164.23,1886500.0],["2026-03-16",166.6,169.57,164.05,169.45,1514900.0],["2026-03-17",174.19,179.06,174.19,176.12,1340700.0],["2026-03-18",172.97,175.43,170.5,172.41,1729400.0],["2026-03-19",180.0,180.62,175.04,176.25,2321800.0],["2026-03-20",175.97,178.74,171.27,173.18,2108400.0],["2026-03-23",178.0,182.16,176.36,180.86,1442500.0],["2026-03-24",177.92,181.45,175.38,179.34,985600.0],["2026-03-25",180.78,183.34,176.15,180.27,746800.0],["2026-03-26",177.66,182.97,176.73,177.33,652100.0],["2026-03-27",175.51,176.83,163.78,166.38,1294100.0],["2026-03-30",168.25,168.25,164.73,166.26,1056100.0],["2026-03-31",167.5,173.12,166.06,171.43,791400.0],["2026-04-01",172.61,178.17,171.74,172.73,872200.0],["2026-04-02",168.52,175.15,164.0,170.6,1081500.0],["2026-04-06",170.07,172.73,169.13,171.87,501600.0],["2026-04-07",171.1,171.15,165.4,166.87,934500.0],["2026-04-08",177.62,185.0,176.0,176.83,927400.0],["2026-04-09",173.21,175.65,170.5,174.53,970100.0],["2026-04-10",175.27,178.23,172.34,173.14,784900.0],["2026-04-13",171.74,181.28,170.18,180.67,1031600.0],["2026-04-14",183.1,187.99,182.63,184.69,879300.0],["2026-04-15",187.32,187.99,185.34,186.53,785800.0],["2026-04-16",186.72,189.0,184.48,185.02,645900.0],["2026-04-17",188.87,194.67,188.23,190.07,1025000.0],["2026-04-20",187.35,193.0,187.05,191.66,1362700.0],["2026-04-21",193.4,200.44,192.35,195.2,1467400.0],["2026-04-22",198.12,198.12,193.67,196.05,922300.0],["2026-04-23",194.52,196.13,187.58,190.67,1024600.0],["2026-04-24",190.96,191.91,187.01,189.61,738500.0],["2026-04-27",189.71,192.45,183.81,184.7,1484600.0],["2026-04-28",183.76,183.76,174.62,177.28,1705600.0],["2026-04-29",177.28,180.42,176.08,178.4,1378600.0],["2026-04-30",177.0,177.11,167.46,176.01,1932700.0],["2026-05-01",177.16,179.37,174.98,178.91,840300.0],["2026-05-04",175.73,178.12,171.27,171.88,703600.0],["2026-05-05",171.26,172.62,167.77,168.71,751200.0],["2026-05-06",169.47,174.96,168.73,173.94,768400.0],["2026-05-07",174.96,176.46,167.82,168.39,753300.0],["2026-05-08",168.39,169.18,163.29,168.78,835800.0],["2026-05-11",168.88,169.66,162.72,164.61,1129400.0],["2026-05-12",164.78,167.65,163.6,165.79,630600.0],["2026-05-13",165.42,165.77,160.88,161.75,636400.0],["2026-05-14",161.4,163.59,159.85,160.53,633700.0],["2026-05-15",159.55,161.0,156.99,157.25,923600.0],["2026-05-18",158.02,161.22,155.9,158.78,982700.0],["2026-05-19",158.59,159.69,154.2,155.16,1403600.0],["2026-05-20",155.16,163.95,151.58,163.38,1518200.0],["2026-05-21",162.15,165.01,160.43,163.04,1163600.0],["2026-05-22",162.9,165.48,161.17,163.61,844500.0],["2026-05-26",164.97,166.0,162.32,163.55,873500.0],["2026-05-27",164.8,167.5,161.43,162.88,1553300.0],["2026-05-28",162.88,173.78,160.33,173.25,1590700.0],["2026-05-29",173.79,177.66,171.92,174.95,1154900.0],["2026-06-01",172.4,173.4,169.3,169.77,856800.0],["2026-06-02",169.77,173.47,165.99,166.69,901900.0],["2026-06-03",166.27,167.13,160.7,161.71,1068900.0],["2026-06-04",164.9,168.42,164.07,168.29,979600.0],["2026-06-05",168.29,171.0,166.4,167.74,494400.0],["2026-06-08",167.55,173.29,167.08,172.05,1010900.0],["2026-06-09",174.51,179.85,172.59,178.1,1044500.0],["2026-06-10",177.73,179.21,169.99,170.5,1155000.0],["2026-06-11",170.5,177.88,169.3,176.51,1029400.0],["2026-06-12",176.51,177.49,172.43,174.84,574500.0],["2026-06-15",177.88,182.59,177.21,178.26,1091800.0],["2026-06-16",178.27,181.22,177.75,179.52,635200.0],["2026-06-17",179.36,185.0,172.16,173.53,843700.0],["2026-06-18",176.7,183.03,173.56,182.08,1949700.0],["2026-06-22",178.5,180.55,173.48,173.76,1277800.0],["2026-06-23",172.67,174.67,168.29,168.49,1112500.0],["2026-06-24",170.34,174.37,165.5,170.9,1502700.0],["2026-06-25",172.99,176.7,171.54,175.71,850500.0],["2026-06-26",174.03,179.35,174.03,178.43,1668700.0],["2026-06-29",177.62,178.34,170.05,173.43,973300.0],["2026-06-30",172.8,173.43,166.27,168.66,1372600.0],["2026-07-01",168.66,182.84,166.91,181.49,1506000.0],["2026-07-02",183.11,186.52,181.53,184.52,1354100.0],["2026-07-06",183.72,188.6,179.37,188.39,1104669.272082],["2026-07-07",189.61,190.97,183.79,185.22,913496.493378],["2026-07-08",182.55,185.065,173.97,174.68,1018609.397742],["2026-07-09",174.42,180.285,173.7,178.17,1086429.268025],["2026-07-10",179.61,181.22,175,179.45,630816.424429],["2026-07-13",180.14,184.62,179.78,180.59,486760.143397],["2026-07-14",181.54,182.44,175.14,178.46,412315.200952],["2026-07-15",178.23,184.6,178.23,181.26,604823.243495],["2026-07-16",181.25,182.93,176.315,178.41,1378137.428776],["2026-07-17",176.19,181.17,174.93,176.76,828661.02855],["2026-07-20",177.08,177.99,174.05,175.05,1060179.817699],["2026-07-21",175.05,179.3,173.01,177.5,682964.052458],["2026-07-22",178.78,178.78,172.21,172.46,511851.461719],["2026-07-23",169.28,171.31,165.67,168.24,820938.131325],["2026-07-24",168.5,170.505,165.965,167.015,845951.687799],["2026-07-27",165.43,172.1,164.75,168.05,1032733.529747],["2026-07-28",169.93,175.85,169.93,175.6,914034.297796],["2026-07-29",175.6,184,174.41,180.08,1657669.177213],["2026-07-30",180.72,187.96,171.04,173.41,1534275.181985],["2026-07-31",170.81,171.745,164.74,169.16,1607887.765902]]}