{"t":"BMRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-07-26",13.3125,13.5,13.0,13.0,313100.0],["1999-07-27",13.375,14.6875,13.25,14.125,130000.0],["1999-07-28",14.375,14.5,13.5,13.5,72500.0],["1999-07-29",13.9375,13.9375,13.0,13.125,128400.0],["1999-07-30",13.0625,13.0938,11.0,12.0,123500.0],["1999-08-02",12.0625,12.375,11.5,11.625,114400.0],["1999-08-03",12.5,12.5,11.875,12.0,24300.0],["1999-08-04",12.4375,13.125,12.375,13.0,106200.0],["1999-08-05",13.375,13.875,13.3594,13.625,118000.0],["1999-08-06",13.75,14.125,13.5,14.0,122800.0],["1999-08-09",14.25,15.125,14.0625,15.125,132500.0],["1999-08-10",15.125,15.125,14.25,14.4375,84100.0],["1999-08-11",14.3125,15.0625,14.3125,14.8125,122600.0],["1999-08-12",14.625,14.625,14.0,14.125,9700.0],["1999-08-13",14.1562,14.375,14.0,14.25,28900.0],["1999-08-16",14.3125,14.3125,14.0625,14.0625,900.0],["1999-08-17",14.0,14.1875,14.0,14.0,2900.0],["1999-08-18",14.3125,14.3125,14.0,14.0,1700.0],["1999-08-19",14.3125,15.125,14.25,15.125,53200.0],["1999-08-20",16.0,16.5,15.625,15.75,70300.0],["1999-08-23",16.0625,16.25,15.25,15.5,49500.0],["1999-08-24",15.5,15.625,15.25,15.25,52200.0],["1999-08-25",15.9688,16.125,15.75,16.0,43700.0],["1999-08-26",16.0,16.0,15.5,15.5,5100.0],["1999-08-27",15.8125,16.0,15.8125,15.8125,32000.0],["1999-08-30",16.0,16.0,15.75,15.875,6000.0],["1999-08-31",15.8125,15.875,15.5,15.5,5800.0],["1999-09-01",15.375,15.75,15.375,15.75,300.0],["1999-09-02",15.75,15.75,15.25,15.25,6200.0],["1999-09-03",15.625,15.625,15.125,15.625,900.0],["1999-09-07",15.1875,15.1875,14.6875,15.0,36900.0],["1999-09-08",15.6875,15.6875,15.125,15.125,24900.0],["1999-09-09",15.125,15.5625,15.125,15.375,3700.0],["1999-09-10",15.375,15.5625,15.25,15.375,11300.0],["1999-09-13",15.3125,15.375,15.0,15.0,8100.0],["1999-09-14",15.5,15.5,15.0625,15.5,27600.0],["1999-09-15",15.25,15.5,15.0,15.25,2700.0],["1999-09-16",15.625,15.625,15.25,15.5625,3200.0],["1999-09-17",15.5625,16.125,15.3125,16.0,18300.0],["1999-09-20",16.125,16.125,15.75,15.75,1400.0],["1999-09-21",15.75,16.5625,15.75,16.4375,61100.0],["1999-09-22",16.5,17.0,16.375,17.0,54800.0],["1999-09-23",17.3125,18.25,17.0,17.6875,183000.0],["1999-09-24",17.625,17.75,17.375,17.5,180000.0],["1999-09-27",18.0,19.25,18.0,18.75,54200.0],["1999-09-28",18.5,18.5,18.125,18.5,43700.0],["1999-09-29",18.625,18.625,17.625,17.8125,15400.0],["1999-09-30",17.75,17.75,17.125,17.375,220100.0],["1999-10-01",17.375,17.375,16.5,17.0,90200.0],["1999-10-04",16.375,16.5,15.625,15.75,86800.0],["1999-10-05",15.875,15.875,15.5,15.5,11500.0],["1999-10-06",15.6875,16.5,15.3125,16.5,74100.0],["1999-10-07",16.5,16.5,15.875,15.875,11900.0],["1999-10-08",16.6875,16.7188,16.0,16.5,21300.0],["1999-10-11",16.5,16.5,16.25,16.25,26800.0],["1999-10-12",16.5,16.5,16.0,16.25,45000.0],["1999-10-13",16.25,16.375,16.25,16.375,37400.0],["1999-10-14",16.375,16.5,16.0,16.5,41000.0],["1999-10-15",16.5,16.5,16.0,16.0625,38400.0],["1999-10-18",16.0,16.375,16.0,16.0625,12000.0],["1999-10-19",16.0,16.0,15.375,15.75,31100.0],["1999-10-20",15.625,16.125,15.5625,15.625,56900.0],["1999-10-21",16.0,16.0,15.625,15.75,34900.0],["1999-10-22",15.75,15.75,15.0,15.0,61400.0],["1999-10-25",15.5,15.5,15.125,15.125,53400.0],["1999-10-26",15.375,15.375,15.0,15.0625,20800.0],["1999-10-27",15.0,15.25,14.75,15.25,4300.0],["1999-10-28",15.0,15.0,15.0,15.0,87800.0],["1999-10-29",14.75,15.625,14.75,15.375,56400.0],["1999-11-01",15.75,15.75,15.0,15.375,12500.0],["1999-11-02",15.5,15.5,15.0,15.5,85300.0],["1999-11-03",15.375,15.625,15.25,15.375,4900.0],["1999-11-04",15.625,16.375,15.1875,15.1875,48200.0],["1999-11-05",15.4375,15.625,14.625,15.375,18300.0],["1999-11-08",14.5,15.25,14.5,14.7812,7300.0],["1999-11-09",14.5,15.0,14.5,14.625,38300.0],["1999-11-10",14.5,15.125,14.0,14.625,70400.0],["1999-11-11",14.625,14.625,14.0,14.0625,11400.0],["1999-11-12",14.0,14.0,11.875,13.0625,92500.0],["1999-11-15",13.0,13.0,12.125,12.875,182600.0],["1999-11-16",13.0,13.125,12.9375,13.0,175500.0],["1999-11-17",13.125,13.125,12.75,12.875,21100.0],["1999-11-18",10.5625,12.25,10.0,12.1875,85400.0],["1999-11-19",11.875,11.875,11.25,11.875,19700.0],["1999-11-22",11.9375,12.625,11.7188,12.625,14900.0],["1999-11-23",12.625,14.25,12.5,14.0,20300.0],["1999-11-24",13.375,14.0,13.375,14.0,7200.0],["1999-11-26",14.0,14.0,14.0,14.0,1700.0],["1999-11-29",13.75,14.0,13.75,13.9375,1200.0],["1999-11-30",13.4375,14.0,13.375,13.375,1100.0],["1999-12-01",13.5,13.5,13.0625,13.0625,2800.0],["1999-12-02",13.1875,14.0,13.125,14.0,8400.0],["1999-12-03",13.75,14.625,13.75,14.0,49000.0],["1999-12-06",14.375,14.625,13.3125,13.5,65800.0],["1999-12-07",14.125,14.125,13.25,13.5,3600.0],["1999-12-08",13.25,13.5,13.25,13.5,4000.0],["1999-12-09",13.25,13.375,12.75,12.75,37600.0],["1999-12-10",13.0,13.125,12.625,12.625,27100.0],["1999-12-13",13.0,13.5,13.0,13.375,42200.0],["1999-12-14",13.625,13.75,13.125,13.5,37000.0],["1999-12-15",13.625,13.625,13.25,13.5,13900.0],["1999-12-16",13.25,13.5,12.875,13.5,4300.0],["1999-12-17",13.5,13.5,12.75,13.0,14200.0],["1999-12-20",13.0,13.375,12.625,13.0,6500.0],["1999-12-21",13.0,13.75,12.75,12.875,17100.0],["1999-12-22",13.0,13.0,12.625,12.625,5800.0],["1999-12-23",13.0,13.0,12.5,12.625,38900.0],["1999-12-27",13.0,13.0,12.5,12.625,46400.0],["1999-12-28",12.875,13.0938,12.5,12.625,4900.0],["1999-12-29",12.9375,13.0,11.625,11.625,44000.0],["1999-12-30",11.625,12.125,11.25,12.125,51900.0],["1999-12-31",11.5,11.75,11.5,11.75,4400.0],["2000-01-03",12.25,12.75,11.75,12.75,6300.0],["2000-01-04",13.125,13.5625,12.6875,13.5625,3200.0],["2000-01-05",13.0,13.0625,12.875,12.875,4700.0],["2000-01-06",12.75,13.0,12.75,12.75,12200.0],["2000-01-07",13.4375,13.6875,13.375,13.375,8700.0],["2000-01-10",13.375,13.6875,13.375,13.6875,1800.0],["2000-01-11",13.6875,14.125,13.625,14.0625,14200.0],["2000-01-12",14.75,15.25,14.1875,14.25,25700.0],["2000-01-13",14.75,15.6875,14.75,15.25,7500.0],["2000-01-14",15.875,17.0,15.625,16.75,48100.0],["2000-01-18",16.9375,17.0,16.0,16.4375,85200.0],["2000-01-19",16.5,16.5,14.25,15.5,125600.0],["2000-01-20",15.7188,15.75,14.8125,15.0625,62400.0],["2000-01-21",15.125,15.125,14.625,15.0,27200.0],["2000-01-24",15.75,15.75,14.75,14.75,23800.0],["2000-01-25",14.625,14.875,14.5625,14.875,18800.0],["2000-01-26",14.875,14.875,14.5,14.875,2000.0],["2000-01-27",14.75,14.75,14.25,14.75,6600.0],["2000-01-28",14.375,15.5,14.375,15.5,16600.0],["2000-01-31",15.25,15.25,14.375,14.5625,19400.0],["2000-02-01",14.375,15.0,14.375,14.875,20300.0],["2000-02-02",14.375,14.75,14.25,14.375,7300.0],["2000-02-03",14.625,15.0,14.625,15.0,45400.0],["2000-02-04",15.1875,15.1875,14.6875,14.875,161500.0],["2000-02-07",15.4375,16.0,15.125,15.5,282700.0],["2000-02-08",16.25,17.0,15.75,17.0,215700.0],["2000-02-09",17.625,17.6875,16.875,17.5,201400.0],["2000-02-10",17.5,19.625,17.0,17.0,153800.0],["2000-02-11",18.75,19.25,18.0,18.375,95700.0],["2000-02-14",19.125,19.3125,18.875,19.0,233200.0],["2000-02-15",19.375,19.6875,19.0,19.4375,228600.0],["2000-02-16",19.25,19.5,18.75,19.375,142100.0],["2000-02-17",19.1875,19.375,18.625,19.125,90100.0],["2000-02-18",18.625,19.5,18.625,19.0,59600.0],["2000-02-22",19.0,21.9375,19.0,20.0625,160000.0],["2000-02-23",21.25,21.25,20.1875,21.0,247800.0],["2000-02-24",21.4375,23.5,21.375,22.125,195500.0],["2000-02-25",23.625,24.125,23.25,24.125,78700.0],["2000-02-28",26.0,27.0,25.1875,26.25,234400.0],["2000-02-29",30.4688,32.0,30.25,31.25,314000.0],["2000-03-01",37.9375,40.75,37.125,38.75,402700.0],["2000-03-02",40.9375,41.25,30.0,33.0,363200.0],["2000-03-03",34.625,38.0,34.5,36.0,240400.0],["2000-03-06",35.8125,36.5,35.0,36.1875,85200.0],["2000-03-07",36.0,36.5,35.625,36.5,99700.0],["2000-03-08",34.0,34.9375,32.0,34.0,17000.0],["2000-03-09",33.4375,33.4375,29.0,31.6875,58600.0],["2000-03-10",32.375,33.625,27.25,27.75,429200.0],["2000-03-13",27.0,27.75,24.25,25.5,222600.0],["2000-03-14",26.75,26.75,22.125,22.875,275900.0],["2000-03-15",23.75,25.0,23.125,23.5,274000.0],["2000-03-16",24.6875,25.25,24.25,24.625,254800.0],["2000-03-17",25.875,26.25,25.0,26.0,163000.0],["2000-03-20",28.75,35.0,28.25,35.0,154400.0],["2000-03-21",28.0625,30.0,27.75,30.0,60000.0],["2000-03-22",28.0,32.0,25.625,32.0,64400.0],["2000-03-23",28.75,29.375,27.75,29.375,28500.0],["2000-03-24",27.5,28.25,25.625,26.5,33300.0],["2000-03-27",26.0,26.0,24.25,25.375,26000.0],["2000-03-28",26.875,29.125,26.0,29.125,206100.0],["2000-03-29",28.5,32.125,26.75,31.0,290900.0],["2000-03-30",27.25,30.375,27.125,27.125,220000.0],["2000-03-31",27.0,36.0,26.875,35.5,618100.0],["2000-04-03",30.0,30.375,27.75,27.75,111500.0],["2000-04-04",27.75,28.0,25.75,27.0,21500.0],["2000-04-05",25.6875,27.0,25.0,25.5,63900.0],["2000-04-06",26.1875,27.875,26.1875,26.75,30100.0],["2000-04-07",27.0,27.375,26.75,27.0,46200.0],["2000-04-10",26.375,26.75,25.5,25.5,46400.0],["2000-04-11",25.0,25.25,22.875,24.0,74800.0],["2000-04-12",23.5,24.5,23.5,23.9375,33100.0],["2000-04-13",24.1875,24.5,23.5,23.5,14500.0],["2000-04-14",22.0625,22.75,19.0,19.0,33600.0],["2000-04-17",20.0,21.25,20.0,21.1875,58600.0],["2000-04-18",23.0,23.75,21.75,22.5,120400.0],["2000-04-19",23.0,23.0,21.9375,22.125,10600.0],["2000-04-20",19.0,21.5,18.875,20.25,24400.0],["2000-04-24",19.75,21.0,19.5,21.0,1000.0],["2000-04-25",20.9375,21.5,19.625,20.5,24200.0],["2000-04-26",19.75,20.8125,19.6875,20.8125,9400.0],["2000-04-27",20.375,20.375,20.0,20.0625,15100.0],["2000-04-28",20.0625,20.0625,17.8125,17.8125,56900.0],["2000-05-01",19.0625,19.0625,18.0,19.0625,28500.0],["2000-05-02",19.5,20.0625,19.5,20.0625,11100.0],["2000-05-03",19.75,20.25,17.9375,18.75,55200.0],["2000-05-04",21.0,21.0,19.9375,20.125,51600.0],["2000-05-05",20.25,20.8594,20.0,20.75,149600.0],["2000-05-08",21.0,21.1562,19.75,19.75,46100.0],["2000-05-09",20.9844,22.0625,20.5,22.0,66400.0],["2000-05-10",20.9375,20.9375,18.875,20.25,51700.0],["2000-05-11",20.25,20.4844,19.625,20.0,53600.0],["2000-05-12",20.0,20.25,20.0,20.25,55400.0],["2000-05-15",20.4375,21.5625,20.125,21.5625,53700.0],["2000-05-16",20.5,21.2188,20.5,21.0,6400.0],["2000-05-17",20.25,21.0,20.0,21.0,12300.0],["2000-05-18",20.4375,20.5,20.25,20.5,5900.0],["2000-05-19",19.8125,20.375,19.5,19.5,718700.0],["2000-05-22",19.375,19.375,18.6875,19.125,30300.0],["2000-05-23",19.0,19.0,18.5625,18.5625,2200.0],["2000-05-24",18.4375,18.5625,17.0,18.0,21200.0],["2000-05-25",18.0625,18.25,17.625,17.625,76000.0],["2000-05-26",17.375,17.625,16.4375,17.625,20100.0],["2000-05-30",17.0,17.625,17.0,17.4375,34600.0],["2000-05-31",17.375,17.625,16.5,16.75,44800.0],["2000-06-01",17.625,17.625,17.125,17.625,14800.0],["2000-06-02",18.1875,18.5,17.75,18.125,147300.0],["2000-06-05",18.5,18.875,18.125,18.25,171300.0],["2000-06-06",18.125,18.625,18.125,18.25,20200.0],["2000-06-07",18.5,18.5,17.0,17.625,120100.0],["2000-06-08",18.375,18.4375,18.0,18.4375,39300.0],["2000-06-09",18.5,18.625,16.375,17.75,63700.0],["2000-06-12",17.75,18.75,17.75,18.625,72800.0],["2000-06-13",18.5,18.5,18.125,18.3125,25300.0],["2000-06-14",18.5625,18.5625,18.3125,18.5,14000.0],["2000-06-15",18.0625,18.625,18.0,18.4375,17700.0],["2000-06-16",18.25,18.25,17.75,18.25,18700.0],["2000-06-19",17.625,18.0625,17.5,18.0625,50100.0],["2000-06-20",18.0625,18.125,17.9375,18.0625,48200.0],["2000-06-21",17.625,18.375,17.625,18.375,40200.0],["2000-06-22",18.375,18.375,16.5,17.0,62200.0],["2000-06-23",18.0,18.0625,17.375,18.0,30900.0],["2000-06-26",18.0625,18.0625,17.5625,18.0625,38200.0],["2000-06-27",18.0,18.3125,17.8125,18.1875,129100.0],["2000-06-28",17.875,18.25,17.8125,18.2188,60500.0],["2000-06-29",17.8125,18.1875,17.5,18.125,115700.0],["2000-06-30",18.1875,18.625,16.0,17.0,446400.0],["2000-07-03",16.75,17.0,15.75,16.625,56100.0],["2000-07-05",19.0,19.125,18.125,18.9375,168200.0],["2000-07-06",18.4375,19.125,18.125,18.6875,118700.0],["2000-07-07",18.875,19.0625,18.125,19.0625,212200.0],["2000-07-10",18.3125,19.3125,18.3125,18.9375,70200.0],["2000-07-11",18.5625,19.25,18.25,19.2344,22700.0],["2000-07-12",19.625,19.8125,19.5,19.75,24200.0],["2000-07-13",20.125,20.9375,20.125,20.375,55500.0],["2000-07-14",21.0625,21.875,21.0,21.75,108000.0],["2000-07-17",20.625,21.5,20.5,21.25,46400.0],["2000-07-18",21.1875,21.1875,20.75,20.9375,65300.0],["2000-07-19",20.5625,20.625,20.4375,20.5,52800.0],["2000-07-20",20.3125,20.3125,19.625,20.1875,32300.0],["2000-07-21",20.125,20.1719,19.75,19.9375,31800.0],["2000-07-24",20.125,20.25,19.875,20.0,17300.0],["2000-07-25",20.375,20.875,20.3125,20.625,28500.0],["2000-07-26",21.0,21.875,21.0,21.3125,152400.0],["2000-07-27",21.625,21.625,20.75,21.0,32200.0],["2000-07-28",19.375,19.5625,18.5156,18.75,38200.0],["2000-07-31",19.375,19.375,18.5,18.75,60300.0],["2000-08-01",18.5,19.25,18.5,19.0,24000.0],["2000-08-02",19.125,19.125,18.8125,19.125,82900.0],["2000-08-03",18.2031,18.625,17.9375,18.625,53100.0],["2000-08-04",18.25,18.5,18.0,18.0,56000.0],["2000-08-07",17.9375,17.9375,17.125,17.1875,128800.0],["2000-08-08",17.125,17.125,16.375,16.375,53600.0],["2000-08-09",17.25,17.25,16.75,16.875,27700.0],["2000-08-10",16.875,17.125,16.75,17.0,26400.0],["2000-08-11",16.9375,17.0,16.625,16.75,59800.0],["2000-08-14",17.0625,17.25,16.875,17.25,82800.0],["2000-08-15",17.5,18.0,17.25,17.375,147800.0],["2000-08-16",17.875,18.25,17.5625,18.125,114500.0],["2000-08-17",18.375,18.375,18.0,18.0,58300.0],["2000-08-18",18.1875,18.1875,18.0,18.0,53100.0],["2000-08-21",18.125,18.125,17.9375,18.0,13900.0],["2000-08-22",17.9375,18.0,17.5,17.5,38600.0],["2000-08-23",17.375,17.375,16.875,17.25,51200.0],["2000-08-24",17.2969,17.2969,16.5625,17.0,11100.0],["2000-08-25",17.0,17.25,16.9375,17.0,89300.0],["2000-08-28",17.0,17.3125,16.75,16.75,11400.0],["2000-08-29",17.125,17.125,16.5,16.625,28600.0],["2000-08-30",16.9375,16.9375,16.5,16.9375,5800.0],["2000-08-31",17.0625,17.0625,16.5,16.875,39000.0],["2000-09-01",16.875,16.875,16.5625,16.5625,8400.0],["2000-09-05",17.125,17.625,17.125,17.25,41200.0],["2000-09-06",17.25,17.3125,16.8125,17.0,19200.0],["2000-09-07",17.5,17.875,17.4375,17.875,22600.0],["2000-09-08",19.0312,19.0625,18.3281,18.8125,96200.0],["2000-09-11",18.8125,19.0625,18.25,19.0,50100.0],["2000-09-12",18.75,18.75,18.0,18.2812,12500.0],["2000-09-13",18.0,18.0,17.625,17.75,3700.0],["2000-09-14",17.8125,18.0625,17.625,17.625,40500.0],["2000-09-15",17.8125,18.0625,17.625,17.875,20600.0],["2000-09-18",17.9375,18.0,17.5,17.875,35900.0],["2000-09-19",17.8125,17.8125,17.4375,17.625,11500.0],["2000-09-20",16.7812,17.75,16.75,17.4375,14300.0],["2000-09-21",17.25,17.5,16.6875,16.875,33400.0],["2000-09-22",17.0625,17.5625,16.9375,17.0,51900.0],["2000-09-25",17.2812,17.3125,16.8125,16.8125,13800.0],["2000-09-26",16.9375,17.0,16.875,16.875,10400.0],["2000-09-27",16.875,17.0,16.5,16.5625,28800.0],["2000-09-28",17.25,17.6875,16.75,17.6875,33600.0],["2000-09-29",17.125,19.125,17.125,18.375,219300.0],["2000-10-02",18.5,18.5,17.5,17.625,7400.0],["2000-10-03",17.7812,18.0625,17.5781,17.5781,2000.0],["2000-10-04",17.375,17.8125,17.125,17.1875,7200.0],["2000-10-05",17.0,17.5625,17.0,17.0625,7800.0],["2000-10-06",17.0,17.0,16.5,16.5,11700.0],["2000-10-09",16.0625,17.0,16.0625,17.0,16900.0],["2000-10-10",17.0,17.0,16.75,16.75,3600.0],["2000-10-11",16.4844,16.5,16.0,16.1875,7100.0],["2000-10-12",16.3438,17.0,16.0,16.25,26000.0],["2000-10-13",16.25,16.2656,15.4375,15.4375,5000.0],["2000-10-16",15.5,16.0,15.125,15.9375,16400.0],["2000-10-17",15.125,15.9375,15.0,15.3125,20800.0],["2000-10-18",13.25,15.1875,12.5,14.625,60900.0],["2000-10-19",14.875,14.875,14.375,14.625,17100.0],["2000-10-20",14.875,15.25,14.625,15.2031,10800.0],["2000-10-23",14.6875,15.0,14.625,14.9375,2300.0],["2000-10-24",14.5625,14.7812,13.75,13.7656,10200.0],["2000-10-25",13.5,13.875,13.5,13.8125,11600.0],["2000-10-26",13.5,13.875,13.25,13.875,11400.0],["2000-10-27",13.25,13.3281,12.9375,13.0,25500.0],["2000-10-30",13.1875,13.1875,12.375,12.5,20400.0],["2000-10-31",13.0625,13.375,13.0,13.0,12500.0],["2000-11-01",13.0,13.0625,13.0,13.0,5700.0],["2000-11-02",13.0625,13.125,12.25,12.75,43600.0],["2000-11-03",12.6875,13.5,12.6875,13.0,19000.0],["2000-11-06",13.125,13.1875,13.0,13.0,8700.0],["2000-11-07",13.0,13.375,12.875,13.375,14400.0],["2000-11-08",13.0,13.375,12.75,13.375,9100.0],["2000-11-09",12.7812,13.0,12.5,12.5,14200.0],["2000-11-10",12.625,12.625,12.0,12.0,14500.0],["2000-11-13",11.75,11.75,10.875,11.6875,20500.0],["2000-11-14",11.8594,12.0,11.0,12.0,18100.0],["2000-11-15",12.1875,12.4062,11.5,12.0,12000.0],["2000-11-16",11.5156,12.0,11.5,11.5,25800.0],["2000-11-17",11.5,11.5,11.0,11.0625,13300.0],["2000-11-20",10.8438,11.0,10.125,10.25,32400.0],["2000-11-21",10.2656,10.375,9.0,9.5,60700.0],["2000-11-22",8.9375,9.125,8.25,8.875,43900.0],["2000-11-24",10.625,11.0,10.4531,10.875,61000.0],["2000-11-27",11.6875,12.0625,11.125,11.8125,60200.0],["2000-11-28",11.25,11.4375,10.875,11.4375,48100.0],["2000-11-29",10.6094,10.625,9.9375,10.5,19600.0],["2000-11-30",9.75,9.8125,9.25,9.75,21700.0],["2000-12-01",9.375,10.0,9.2812,9.5,44200.0],["2000-12-04",9.2031,9.625,9.1875,9.375,28600.0],["2000-12-05",9.3906,9.5625,9.3906,9.5625,53700.0],["2000-12-06",9.875,9.9688,9.5,9.5,77900.0],["2000-12-07",9.75,9.75,9.1875,9.1875,28500.0],["2000-12-08",9.625,10.0,9.25,9.875,95700.0],["2000-12-11",9.625,9.875,9.25,9.5,81400.0],["2000-12-12",9.5625,9.625,9.0,9.125,36000.0],["2000-12-13",9.5,9.625,8.75,9.125,46800.0],["2000-12-14",9.2188,9.25,8.9375,9.0625,32700.0],["2000-12-15",8.9375,9.0625,8.875,9.0,57400.0],["2000-12-18",9.5,9.5,9.0,9.125,46600.0],["2000-12-19",8.875,9.0,8.6406,9.0,20400.0],["2000-12-20",8.5625,8.625,7.25,7.25,86900.0],["2000-12-21",7.0625,7.1875,6.9375,7.1562,70400.0],["2000-12-22",7.5,8.9688,7.5,8.375,28900.0],["2000-12-26",8.375,8.9375,8.1406,8.6562,11300.0],["2000-12-27",8.6875,9.5625,8.5,9.375,47300.0],["2000-12-28",9.9375,10.0,9.5,9.5,114000.0],["2000-12-29",9.5,10.0,9.375,9.6875,44400.0],["2001-01-02",10.0625,10.125,9.3125,9.5,49400.0],["2001-01-03",9.375,9.5625,9.0,9.5625,49600.0],["2001-01-04",9.625,9.875,8.9375,8.9375,95800.0],["2001-01-05",8.375,8.6875,8.0,8.0625,62200.0],["2001-01-08",8.75,8.75,8.0625,8.375,47600.0],["2001-01-09",8.25,8.5,8.125,8.25,65300.0],["2001-01-10",8.25,8.5,8.25,8.5,31700.0],["2001-01-11",8.5,8.5,8.125,8.25,58900.0],["2001-01-12",8.75,9.625,8.375,9.5,42200.0],["2001-01-16",9.4375,9.5,9.25,9.4375,47300.0],["2001-01-17",9.5,9.625,9.3125,9.5,162400.0],["2001-01-18",9.375,9.75,9.375,9.5625,426900.0],["2001-01-19",9.75,10.5625,9.375,9.9688,594800.0],["2001-01-22",10.375,11.0,10.1875,10.8125,289200.0],["2001-01-23",11.25,11.3125,10.5,10.75,122600.0],["2001-01-24",10.875,10.875,10.25,10.3125,75700.0],["2001-01-25",10.5,10.5625,10.25,10.5,118200.0],["2001-01-26",10.5,10.6875,10.375,10.6875,17300.0],["2001-01-29",10.75,11.5,10.6875,11.0,138200.0],["2001-01-30",11.25,11.75,11.125,11.5,61000.0],["2001-01-31",12.9375,13.25,12.0,12.0,249000.0],["2001-02-01",12.25,12.3125,11.75,12.0625,47300.0],["2001-02-02",12.125,12.125,11.875,11.875,16700.0],["2001-02-05",11.625,11.625,10.25,10.75,32600.0],["2001-02-06",10.875,11.4375,10.75,11.25,31300.0],["2001-02-07",11.2344,11.25,10.8125,11.125,19400.0],["2001-02-08",11.125,11.125,10.375,11.0625,11400.0],["2001-02-09",11.0781,11.1094,10.0,10.25,31600.0],["2001-02-12",10.125,11.1875,10.125,11.125,43000.0],["2001-02-13",11.0,11.0,10.5,10.875,14900.0],["2001-02-14",10.9375,10.9375,10.625,10.875,7900.0],["2001-02-15",10.5,10.875,10.25,10.75,12800.0],["2001-02-16",10.5,10.6875,10.125,10.25,5400.0],["2001-02-20",10.0,10.125,9.0781,9.1875,20400.0],["2001-02-21",9.0,9.1562,8.625,8.625,10300.0],["2001-02-22",9.25,9.25,8.625,9.0,38200.0],["2001-02-23",8.875,9.1875,8.875,8.9375,10400.0],["2001-02-26",9.125,9.75,9.0625,9.5,34300.0],["2001-02-27",9.8594,9.8594,9.0625,9.25,16000.0],["2001-02-28",9.1562,9.375,8.25,8.5,50600.0],["2001-03-01",8.1875,8.75,8.125,8.5625,20100.0],["2001-03-02",8.875,9.0,8.3438,8.375,75900.0],["2001-03-05",9.0938,9.125,8.4375,8.875,80600.0],["2001-03-06",9.5,9.875,9.0625,9.5625,90000.0],["2001-03-07",10.0,10.0,9.2812,9.375,38700.0],["2001-03-08",9.5,9.5,9.125,9.5,35600.0],["2001-03-09",9.4375,9.5,9.0,9.5,29700.0],["2001-03-12",8.875,9.375,8.25,8.25,24500.0],["2001-03-13",8.3594,9.0,8.125,9.0,30600.0],["2001-03-14",8.25,9.0,8.0312,8.9375,26500.0],["2001-03-15",8.9375,9.0,8.625,8.7656,21500.0],["2001-03-16",8.625,8.6875,8.375,8.375,29700.0],["2001-03-19",8.625,8.875,8.0625,8.5,23600.0],["2001-03-20",8.1875,8.5625,8.125,8.5,27700.0],["2001-03-21",8.4062,8.5,7.5,7.75,32400.0],["2001-03-22",7.5,7.5625,6.875,7.3125,55100.0],["2001-03-23",7.875,8.1875,7.5,7.875,21200.0],["2001-03-26",8.25,8.75,8.25,8.75,25100.0],["2001-03-27",8.375,9.375,8.375,9.2656,22200.0],["2001-03-28",9.375,9.375,8.5,8.5,26000.0],["2001-03-29",9.25,9.25,8.5,8.5,14800.0],["2001-03-30",8.7031,8.75,6.5625,7.4375,166700.0],["2001-04-02",7.75,8.25,7.5625,7.5938,22400.0],["2001-04-03",7.625,7.875,7.5,7.5,27300.0],["2001-04-04",7.8125,8.0,7.5,8.0,32000.0],["2001-04-05",8.0,9.0,7.75,9.0,48800.0],["2001-04-06",8.875,9.5,8.75,8.75,49200.0],["2001-04-09",9.1,9.45,8.99,9.16,23200.0],["2001-04-10",9.15,9.5,9.15,9.28,11700.0],["2001-04-11",9.18,9.5,8.8,8.8,13000.0],["2001-04-12",8.94,9.61,8.94,9.61,8400.0],["2001-04-16",9.6,9.6,8.75,8.85,15700.0],["2001-04-17",8.38,9.0,8.37,9.0,27800.0],["2001-04-18",9.05,10.13,8.99,9.92,53400.0],["2001-04-19",9.86,9.96,9.37,9.6,29500.0],["2001-04-20",9.74,9.76,9.29,9.29,38400.0],["2001-04-23",9.48,9.67,9.15,9.25,29600.0],["2001-04-24",9.6,10.25,9.6,10.25,111400.0],["2001-04-25",10.11,10.25,9.95,10.1,44200.0],["2001-04-26",10.15,10.2,9.9,10.0,18400.0],["2001-04-27",10.04,10.5,10.04,10.26,13900.0],["2001-04-30",10.31,10.85,10.25,10.85,35700.0],["2001-05-01",10.75,11.22,10.65,11.19,24600.0],["2001-05-02",11.11,11.22,10.99,11.16,31800.0],["2001-05-03",11.6,11.7,11.05,11.1,103000.0],["2001-05-04",11.2,11.87,11.13,11.76,44900.0],["2001-05-07",11.5,11.56,11.11,11.14,107400.0],["2001-05-08",11.2,11.4,10.5,10.7,72900.0],["2001-05-09",10.57,10.88,10.25,10.25,66600.0],["2001-05-10",11.14,11.14,10.71,10.85,139100.0],["2001-05-11",10.8,11.12,10.47,10.48,35100.0],["2001-05-14",10.75,10.77,10.32,10.45,63000.0],["2001-05-15",10.53,10.92,10.45,10.92,37000.0],["2001-05-16",10.97,11.85,10.65,11.23,62100.0],["2001-05-17",11.67,11.86,11.3,11.45,111300.0],["2001-05-18",11.7,11.7,11.31,11.5,124900.0],["2001-05-21",11.75,12.1,11.39,12.06,73700.0],["2001-05-22",12.0,12.08,11.7,12.04,15700.0],["2001-05-23",12.0,12.48,11.65,11.98,50100.0],["2001-05-24",11.8,12.1,11.8,12.1,13200.0],["2001-05-25",12.0,12.25,11.89,12.09,9500.0],["2001-05-29",12.01,12.25,11.89,11.97,32800.0],["2001-05-30",11.39,11.75,11.3,11.6,140300.0],["2001-05-31",11.39,11.65,11.32,11.6,68200.0],["2001-06-01",11.75,11.75,11.5,11.55,53500.0],["2001-06-04",11.54,12.09,11.54,11.92,22800.0],["2001-06-05",11.71,12.72,11.71,12.5,65800.0],["2001-06-06",12.45,12.68,12.2,12.51,91700.0],["2001-06-07",12.23,12.65,12.23,12.56,24400.0],["2001-06-08",12.13,12.38,12.13,12.21,59200.0],["2001-06-11",12.38,12.46,12.0,12.42,55300.0],["2001-06-12",12.29,12.95,12.02,12.65,101100.0],["2001-06-13",12.55,12.64,12.28,12.45,134100.0],["2001-06-14",12.5,12.64,12.31,12.45,72500.0],["2001-06-15",12.44,12.53,12.03,12.12,188900.0],["2001-06-18",12.0,12.21,12.0,12.01,20400.0],["2001-06-19",12.06,12.32,12.05,12.3,44900.0],["2001-06-20",12.28,12.88,12.01,12.75,62900.0],["2001-06-21",12.6,12.64,12.28,12.64,37600.0],["2001-06-22",12.5,12.8,12.3,12.75,47500.0],["2001-06-25",12.3,12.99,12.3,12.75,66900.0],["2001-06-26",12.76,12.87,12.64,12.87,85100.0],["2001-06-27",12.85,12.95,12.8,12.94,69200.0],["2001-06-28",12.97,13.12,12.9,13.03,65700.0],["2001-06-29",12.8,13.29,12.6,13.21,89200.0],["2001-07-02",13.18,13.29,12.9,12.9,62400.0],["2001-07-03",12.83,13.25,12.59,13.18,24400.0],["2001-07-05",13.17,13.18,12.9,13.01,32400.0],["2001-07-06",13.0,13.12,12.7,13.06,18500.0],["2001-07-09",12.75,13.33,12.75,13.22,67000.0],["2001-07-10",13.0,13.49,13.0,13.48,172500.0],["2001-07-11",13.53,13.74,13.43,13.53,32500.0],["2001-07-12",13.5,13.66,13.28,13.5,31500.0],["2001-07-13",13.4,13.57,13.1,13.57,84800.0],["2001-07-16",13.1,13.65,13.1,13.56,164100.0],["2001-07-17",13.1,13.61,13.1,13.61,66300.0],["2001-07-18",13.65,13.65,13.12,13.22,15200.0],["2001-07-19",13.11,13.48,13.08,13.25,27500.0],["2001-07-20",13.15,13.45,12.76,13.18,15800.0],["2001-07-23",13.3,13.3,12.63,12.65,21800.0],["2001-07-24",12.12,12.35,11.85,12.29,73400.0],["2001-07-25",11.67,12.13,11.67,12.13,20800.0],["2001-07-26",12.0,12.05,11.92,11.99,20900.0],["2001-07-27",11.5,12.18,11.49,11.9,56200.0],["2001-07-30",11.55,11.95,11.55,11.75,9600.0],["2001-07-31",11.95,12.04,11.82,11.85,22700.0],["2001-08-01",11.56,11.94,11.53,11.6,32400.0],["2001-08-02",11.7,11.83,11.65,11.7,57000.0],["2001-08-03",11.7,11.92,11.7,11.84,28400.0],["2001-08-06",11.58,12.0,11.58,12.0,29600.0],["2001-08-07",11.81,12.04,11.81,12.0,36200.0],["2001-08-08",11.93,12.29,11.64,11.8,22500.0],["2001-08-09",11.61,11.85,11.47,11.85,25000.0],["2001-08-10",11.85,11.85,11.32,11.65,66700.0],["2001-08-13",11.38,11.58,11.16,11.37,30600.0],["2001-08-14",11.36,11.64,11.15,11.27,58300.0],["2001-08-15",11.45,11.45,11.05,11.05,8200.0],["2001-08-16",10.96,11.0,10.25,10.43,134200.0],["2001-08-17",10.0,10.43,9.95,10.43,105000.0],["2001-08-20",10.18,10.5,10.18,10.45,29800.0],["2001-08-21",10.3,11.3,10.3,11.16,21900.0],["2001-08-22",11.18,11.3,11.0,11.3,58700.0],["2001-08-23",11.05,11.3,11.05,11.12,21400.0],["2001-08-24",11.06,11.35,11.05,11.3,18000.0],["2001-08-27",11.25,11.3,11.04,11.1,4600.0],["2001-08-28",11.1,11.2,10.71,11.0,7300.0],["2001-08-29",11.23,12.6,11.15,12.49,315800.0],["2001-08-30",12.0,12.43,11.9,12.15,89800.0],["2001-08-31",12.25,12.59,12.05,12.21,55800.0],["2001-09-04",11.75,12.78,11.75,12.3,54800.0],["2001-09-05",12.0,12.5,11.7,12.3,106700.0],["2001-09-06",12.15,12.45,12.05,12.34,233700.0],["2001-09-07",12.48,12.48,11.63,11.7,10100.0],["2001-09-10",11.09,12.99,11.0,12.0,71300.0],["2001-09-17",9.74,11.25,9.32,10.75,106900.0],["2001-09-18",10.7,11.0,10.2,10.75,25800.0],["2001-09-19",10.3,10.7,9.85,10.47,46100.0],["2001-09-20",9.33,9.98,9.04,9.98,209600.0],["2001-09-21",8.07,9.12,8.07,9.12,159000.0],["2001-09-24",9.55,9.6,9.1,9.5,34700.0],["2001-09-25",9.75,9.97,9.5,9.6,46000.0],["2001-09-26",9.9,9.9,9.1,9.72,29100.0],["2001-09-27",9.5,10.1,9.2,9.6,195900.0],["2001-09-28",9.7,9.95,9.2,9.75,243400.0],["2001-10-01",9.85,9.85,9.44,9.5,37600.0],["2001-10-02",9.7,9.7,9.47,9.65,14000.0],["2001-10-03",9.6,10.89,9.47,10.89,90900.0],["2001-10-04",10.64,10.74,9.97,10.0,145100.0],["2001-10-05",10.25,10.5,9.96,10.2,22800.0],["2001-10-08",9.64,9.88,9.18,9.6,69400.0],["2001-10-09",9.85,9.85,8.65,9.4,137700.0],["2001-10-10",9.95,10.99,9.95,10.8,502300.0],["2001-10-11",10.9,11.75,10.65,11.75,324000.0],["2001-10-12",11.69,11.7,10.55,10.99,316200.0],["2001-10-15",11.17,11.2,9.85,11.1,90400.0],["2001-10-16",11.1,11.25,10.76,10.91,79100.0],["2001-10-17",11.0,11.25,10.35,10.5,116800.0],["2001-10-18",10.75,11.03,10.02,11.0,230700.0],["2001-10-19",10.6,10.97,10.2,10.37,95100.0],["2001-10-22",10.5,10.5,9.81,10.14,132500.0],["2001-10-23",10.2,10.3,10.04,10.13,130800.0],["2001-10-24",10.15,10.86,10.1,10.43,108200.0],["2001-10-25",10.35,11.06,10.12,11.06,126200.0],["2001-10-26",11.14,11.9,11.06,11.65,257300.0],["2001-10-29",11.74,11.8,11.5,11.6,423100.0],["2001-10-30",11.46,11.92,11.41,11.5,289500.0],["2001-10-31",11.75,11.75,11.28,11.4,343300.0],["2001-11-01",11.61,11.75,9.9,10.01,409500.0],["2001-11-02",13.19,13.85,12.7,12.87,3841100.0],["2001-11-05",12.45,13.24,12.2,13.19,1435000.0],["2001-11-06",12.25,13.05,12.19,12.95,1574000.0],["2001-11-07",12.61,12.75,12.35,12.41,518100.0],["2001-11-08",12.32,12.38,11.85,12.05,1256200.0],["2001-11-09",11.84,12.35,11.75,12.19,515000.0],["2001-11-12",11.75,11.8,10.99,11.6,190000.0],["2001-11-13",11.56,11.91,11.5,11.58,162600.0],["2001-11-14",11.75,12.1,11.67,12.05,294900.0],["2001-11-15",12.04,12.15,12.0,12.06,121300.0],["2001-11-16",11.9,12.15,11.79,12.03,159700.0],["2001-11-19",12.2,12.45,11.9,12.44,95200.0],["2001-11-20",12.15,12.65,12.15,12.36,180100.0],["2001-11-21",12.29,12.7,12.15,12.66,118500.0],["2001-11-23",12.4,12.65,12.23,12.39,67100.0],["2001-11-26",12.32,12.75,12.25,12.73,86100.0],["2001-11-27",12.39,12.89,12.3,12.7,224600.0],["2001-11-28",12.36,12.6,12.0,12.01,76200.0],["2001-11-29",12.24,12.38,11.92,12.05,111100.0],["2001-11-30",12.11,12.49,11.96,12.0,89100.0],["2001-12-03",12.01,12.01,11.09,11.5,183900.0],["2001-12-04",11.4,11.49,11.05,11.4,213000.0],["2001-12-05",11.5,11.84,11.28,11.42,146300.0],["2001-12-06",11.65,13.05,11.55,12.97,298200.0],["2001-12-07",12.51,14.4,12.2,14.16,3955000.0],["2001-12-10",13.94,13.97,13.15,13.23,642100.0],["2001-12-11",13.15,13.2,12.41,12.66,803300.0],["2001-12-12",12.81,13.1,12.2,12.45,662800.0],["2001-12-13",12.45,12.7,12.32,12.32,949300.0],["2001-12-14",12.41,12.59,12.28,12.3,187900.0],["2001-12-17",12.55,13.17,12.15,13.17,4740500.0],["2001-12-18",13.25,13.4,12.8,12.95,427000.0],["2001-12-19",12.77,13.2,12.77,13.14,281900.0],["2001-12-20",13.0,13.08,12.5,12.97,272100.0],["2001-12-21",12.98,13.0,12.68,12.92,195000.0],["2001-12-24",12.85,13.41,12.8,13.08,45300.0],["2001-12-26",13.2,13.75,13.05,13.69,1097600.0],["2001-12-27",13.68,13.69,13.38,13.64,426500.0],["2001-12-28",13.6,13.65,13.35,13.5,172900.0],["2001-12-31",13.7,13.75,13.11,13.44,374500.0],["2002-01-02",13.5,13.51,12.95,13.24,522700.0],["2002-01-03",13.22,13.57,13.15,13.45,264400.0],["2002-01-04",13.5,14.05,13.45,13.79,597500.0],["2002-01-07",13.46,13.77,13.11,13.5,349000.0],["2002-01-08",13.5,13.85,13.22,13.78,341900.0],["2002-01-09",13.95,13.95,13.3,13.62,642100.0],["2002-01-10",13.4,13.87,13.13,13.67,306600.0],["2002-01-11",13.67,13.69,13.12,13.45,179800.0],["2002-01-14",13.4,14.06,12.63,13.95,252400.0],["2002-01-15",13.61,13.8,12.92,13.3,176600.0],["2002-01-16",13.3,13.86,13.15,13.5,466300.0],["2002-01-17",13.46,13.59,13.14,13.56,106400.0],["2002-01-18",13.25,13.58,13.0,13.0,231600.0],["2002-01-22",12.94,13.0,12.26,12.75,205600.0],["2002-01-23",12.7,12.94,12.44,12.61,218100.0],["2002-01-24",12.76,12.76,12.05,12.35,242300.0],["2002-01-25",12.2,12.38,11.64,11.95,229300.0],["2002-01-28",11.8,12.0,11.2,11.5,1135700.0],["2002-01-29",11.45,11.94,11.36,11.88,386600.0],["2002-01-30",11.82,11.92,11.35,11.77,555400.0],["2002-01-31",11.45,12.23,11.37,12.18,662100.0],["2002-02-01",12.1,12.23,12.02,12.11,237500.0],["2002-02-04",12.17,12.2,11.9,12.15,257100.0],["2002-02-05",12.05,12.96,12.05,12.88,432800.0],["2002-02-06",12.78,12.83,12.42,12.52,455300.0],["2002-02-07",12.54,12.54,12.2,12.28,233000.0],["2002-02-08",12.28,12.31,11.96,12.05,551800.0],["2002-02-11",12.05,12.25,12.0,12.0,285900.0],["2002-02-12",12.0,12.05,11.9,11.99,541400.0],["2002-02-13",12.0,12.06,11.75,11.94,298000.0],["2002-02-14",11.9,11.97,11.8,11.86,328200.0],["2002-02-15",11.9,11.91,11.6,11.7,247100.0],["2002-02-19",11.45,11.5,10.96,11.32,556000.0],["2002-02-20",11.25,11.4,11.01,11.4,109400.0],["2002-02-21",11.35,11.91,11.27,11.55,171400.0],["2002-02-22",11.69,11.7,11.18,11.3,233800.0],["2002-02-25",11.22,11.26,10.26,10.3,423600.0],["2002-02-26",10.4,10.55,9.88,10.04,503500.0],["2002-02-27",10.25,10.5,10.0,10.08,2019800.0],["2002-02-28",10.35,10.35,9.71,10.02,173400.0],["2002-03-01",10.08,10.1,9.75,9.85,155600.0],["2002-03-04",9.98,10.35,9.65,9.69,315000.0],["2002-03-05",9.76,9.8,9.25,9.4,750800.0],["2002-03-06",9.45,10.1,9.35,9.75,355400.0],["2002-03-07",10.0,10.06,9.43,9.43,172200.0],["2002-03-08",9.65,9.88,9.25,9.51,477900.0],["2002-03-11",9.65,9.95,9.51,9.75,260600.0],["2002-03-12",9.82,10.16,9.6,9.68,1111600.0],["2002-03-13",9.65,9.87,9.6,9.76,343300.0],["2002-03-14",9.86,10.15,9.86,10.04,269800.0],["2002-03-15",10.01,10.7,10.0,10.55,372200.0],["2002-03-18",10.7,10.7,10.39,10.42,225700.0],["2002-03-19",10.44,10.65,10.43,10.56,205800.0],["2002-03-20",10.61,10.7,10.56,10.6,222100.0],["2002-03-21",10.64,10.75,9.76,10.71,409000.0],["2002-03-22",10.6,10.61,10.46,10.5,166900.0],["2002-03-25",10.62,10.7,10.3,10.3,507700.0],["2002-03-26",10.31,10.5,10.29,10.4,154500.0],["2002-03-27",10.35,10.55,10.2,10.3,371500.0],["2002-03-28",10.37,10.62,10.27,10.47,377600.0],["2002-04-01",10.5,10.5,8.84,9.25,1446600.0],["2002-04-02",9.66,9.75,9.45,9.45,248000.0],["2002-04-03",9.6,9.6,8.37,8.63,569100.0],["2002-04-04",8.8,9.24,8.72,8.82,435400.0],["2002-04-05",8.92,9.1,8.15,8.21,576700.0],["2002-04-08",8.21,8.21,7.47,7.65,809600.0],["2002-04-09",8.2,8.21,7.9,8.1,336200.0],["2002-04-10",8.07,8.24,8.03,8.2,375500.0],["2002-04-11",8.29,8.5,7.96,7.97,350900.0],["2002-04-12",8.0,8.18,7.7,8.0,367200.0],["2002-04-15",8.04,8.1,7.38,7.39,381000.0],["2002-04-16",7.59,7.99,7.4,7.65,231400.0],["2002-04-17",7.82,8.0,7.8,7.96,368800.0],["2002-04-18",7.97,8.06,7.95,7.99,226400.0],["2002-04-19",7.96,8.04,7.92,7.95,111000.0],["2002-04-22",8.05,8.05,7.22,7.45,77700.0],["2002-04-23",7.45,7.57,7.07,7.2,151500.0],["2002-04-24",7.3,7.53,6.38,6.57,531500.0],["2002-04-25",6.79,6.79,6.2,6.48,586400.0],["2002-04-26",6.5,6.68,5.96,6.0,363500.0],["2002-04-29",6.2,6.25,5.56,5.68,471900.0],["2002-04-30",5.75,6.07,5.65,6.03,365100.0],["2002-05-01",6.04,6.11,6.0,6.0,533400.0],["2002-05-02",6.19,6.19,5.99,6.0,226200.0],["2002-05-03",6.0,6.15,5.97,6.02,197400.0],["2002-05-06",6.09,6.45,5.35,5.58,183700.0],["2002-05-07",5.45,5.77,5.45,5.64,88000.0],["2002-05-08",5.8,5.96,5.75,5.9,92900.0],["2002-05-09",5.97,5.99,5.51,5.51,100300.0],["2002-05-10",5.64,5.7,5.4,5.42,56400.0],["2002-05-13",5.57,5.9,5.55,5.9,69200.0],["2002-05-14",6.18,6.18,5.7,6.01,294600.0],["2002-05-15",5.91,6.08,5.82,5.88,123100.0],["2002-05-16",5.99,6.06,5.86,5.98,374300.0],["2002-05-17",6.15,6.61,5.8,6.56,801100.0],["2002-05-20",6.74,6.85,6.23,6.35,264500.0],["2002-05-21",6.6,6.65,6.25,6.25,154700.0],["2002-05-22",6.3,6.49,6.2,6.23,151100.0],["2002-05-23",6.2,6.55,6.15,6.47,128600.0],["2002-05-24",6.45,6.45,6.19,6.29,135000.0],["2002-05-28",6.34,6.34,5.74,5.99,257000.0],["2002-05-29",6.01,6.09,5.54,5.69,124900.0],["2002-05-30",5.75,5.94,5.62,5.83,142200.0],["2002-05-31",6.02,6.02,5.75,5.79,197300.0],["2002-06-03",5.91,5.96,5.45,5.48,195000.0],["2002-06-04",5.47,5.85,5.36,5.85,255000.0],["2002-06-05",5.77,6.2,5.6,6.1,375600.0],["2002-06-06",6.15,6.15,5.45,5.45,165700.0],["2002-06-07",5.6,5.6,5.0,5.25,364800.0],["2002-06-10",5.25,5.68,5.1,5.16,200000.0],["2002-06-11",5.2,5.4,5.05,5.09,116700.0],["2002-06-12",5.0,5.06,4.0,4.7,402600.0],["2002-06-13",4.79,4.8,4.26,4.35,244300.0],["2002-06-14",4.37,4.55,4.35,4.5,273400.0],["2002-06-17",4.6,5.33,4.59,5.15,548200.0],["2002-06-18",5.13,5.13,5.0,5.01,291300.0],["2002-06-19",4.92,5.01,4.7,4.9,529500.0],["2002-06-20",4.9,4.9,4.5,4.53,156900.0],["2002-06-21",4.91,4.91,4.39,4.5,229600.0],["2002-06-24",5.2,5.2,4.4,4.55,1500500.0],["2002-06-25",4.66,4.67,4.21,4.37,834400.0],["2002-06-26",4.29,4.6,4.11,4.43,344300.0],["2002-06-27",4.43,5.85,4.4,5.27,465600.0],["2002-06-28",5.33,5.33,4.99,5.21,568600.0],["2002-07-01",5.2,5.2,4.7,4.99,201900.0],["2002-07-02",4.95,5.04,4.51,4.79,252100.0],["2002-07-03",4.69,5.46,4.69,5.18,119900.0],["2002-07-05",5.05,5.05,4.75,4.91,178100.0],["2002-07-08",4.91,4.94,4.75,4.85,102600.0],["2002-07-09",4.85,4.95,4.63,4.9,243900.0],["2002-07-10",4.97,5.0,4.68,4.94,271900.0],["2002-07-11",4.85,4.96,4.5,4.93,238400.0],["2002-07-12",4.93,5.03,4.7,4.72,140200.0],["2002-07-15",4.84,4.84,4.25,4.81,205300.0],["2002-07-16",4.5,5.0,4.5,4.99,152400.0],["2002-07-17",4.96,5.26,4.8,5.21,450900.0],["2002-07-18",5.05,5.16,4.91,4.93,310700.0],["2002-07-19",4.83,4.84,4.46,4.55,131200.0],["2002-07-22",4.45,5.0,4.2,4.98,149700.0],["2002-07-23",4.9,5.04,4.4,5.04,125900.0],["2002-07-24",4.64,5.14,4.14,5.1,452500.0],["2002-07-25",4.95,5.03,4.75,5.0,256300.0],["2002-07-26",4.83,5.0,4.76,5.0,72700.0],["2002-07-29",5.0,5.15,4.7,4.82,200900.0],["2002-07-30",4.81,4.9,4.31,4.67,249800.0],["2002-07-31",4.75,4.8,4.42,4.45,147600.0],["2002-08-01",4.7,4.7,4.24,4.24,312500.0],["2002-08-02",4.33,4.34,3.84,4.25,193500.0],["2002-08-05",4.09,4.45,3.9,4.15,50900.0],["2002-08-06",4.15,4.39,4.06,4.3,285400.0],["2002-08-07",4.22,4.4,4.0,4.0,644200.0],["2002-08-08",4.17,4.54,4.0,4.43,365200.0],["2002-08-09",4.42,4.42,4.17,4.2,151500.0],["2002-08-12",4.21,4.48,4.2,4.4,129600.0],["2002-08-13",4.22,4.45,4.16,4.25,173400.0],["2002-08-14",4.25,4.61,4.04,4.44,174800.0],["2002-08-15",4.29,4.4,4.14,4.29,271000.0],["2002-08-16",4.16,4.23,4.0,4.14,140200.0],["2002-08-19",4.2,4.25,3.8,4.19,106000.0],["2002-08-20",4.19,4.2,4.05,4.2,74400.0],["2002-08-21",4.2,4.3,4.01,4.25,125100.0],["2002-08-22",4.25,4.25,4.0,4.15,112500.0],["2002-08-23",4.1,4.21,4.05,4.11,149700.0],["2002-08-26",4.05,4.21,3.95,4.15,294700.0],["2002-08-27",4.06,4.19,3.65,3.65,229600.0],["2002-08-28",3.95,4.15,3.89,3.94,366600.0],["2002-08-29",3.88,4.0,3.77,3.85,378400.0],["2002-08-30",3.9,4.4,3.84,4.14,677100.0],["2002-09-03",4.12,4.12,3.82,3.9,177600.0],["2002-09-04",3.89,4.15,3.57,4.14,376100.0],["2002-09-05",4.0,4.14,3.75,4.0,85600.0],["2002-09-06",4.0,4.38,4.0,4.2,280300.0],["2002-09-09",4.19,4.54,4.05,4.43,263900.0],["2002-09-10",4.32,4.45,4.19,4.35,208800.0],["2002-09-11",4.31,4.5,4.16,4.23,103000.0],["2002-09-12",4.15,4.39,4.1,4.27,49100.0],["2002-09-13",4.11,4.35,4.1,4.3,105500.0],["2002-09-16",4.58,5.1,4.5,4.91,402500.0],["2002-09-17",4.82,4.93,4.74,4.9,361400.0],["2002-09-18",4.79,5.0,4.74,5.0,486200.0],["2002-09-19",4.85,5.45,4.68,5.44,351800.0],["2002-09-20",5.2,5.73,5.0,5.66,510200.0],["2002-09-23",5.45,6.35,5.4,5.93,1409200.0],["2002-09-24",5.9,6.12,5.7,6.02,212600.0],["2002-09-25",6.0,6.53,5.99,6.33,508800.0],["2002-09-26",6.38,6.38,5.84,5.86,273900.0],["2002-09-27",5.86,6.03,5.52,5.56,141300.0],["2002-09-30",5.5,5.85,5.31,5.79,247600.0],["2002-10-01",5.66,6.42,5.35,6.38,189300.0],["2002-10-02",6.15,6.3,6.0,6.1,133900.0],["2002-10-03",5.9,5.94,4.97,5.42,579000.0],["2002-10-04",5.5,5.55,4.95,5.07,142500.0],["2002-10-07",4.95,5.54,4.87,5.21,64200.0],["2002-10-08",5.05,5.2,4.97,5.14,168200.0],["2002-10-09",4.89,5.15,4.79,5.0,156300.0],["2002-10-10",4.9,5.4,4.73,5.37,174700.0],["2002-10-11",5.2,5.88,5.2,5.78,369600.0],["2002-10-14",5.8,5.89,5.7,5.77,176100.0],["2002-10-15",5.84,6.0,5.75,5.87,393000.0],["2002-10-16",5.78,5.9,5.6,5.78,322800.0],["2002-10-17",5.92,6.08,5.83,6.06,547500.0],["2002-10-18",6.1,6.3,6.0,6.19,503900.0],["2002-10-21",6.15,6.3,6.0,6.27,281600.0],["2002-10-22",6.23,6.3,5.8,6.2,315900.0],["2002-10-23",6.1,6.47,6.0,6.43,291900.0],["2002-10-24",6.31,6.31,6.16,6.25,221500.0],["2002-10-25",6.11,6.4,5.95,6.4,155500.0],["2002-10-28",6.3,7.15,6.18,6.71,911700.0],["2002-10-29",6.75,6.88,6.7,6.81,404200.0],["2002-10-30",6.76,6.77,6.5,6.69,624200.0],["2002-10-31",6.67,6.88,6.36,6.45,395300.0],["2002-11-01",6.35,6.76,6.28,6.71,409900.0],["2002-11-04",6.79,7.11,6.48,7.08,602100.0],["2002-11-05",6.97,7.11,6.7,6.88,328400.0],["2002-11-06",6.81,7.03,6.77,7.0,145700.0],["2002-11-07",6.95,7.54,6.87,7.5,402000.0],["2002-11-08",7.5,7.5,7.22,7.31,354200.0],["2002-11-11",7.25,7.53,7.18,7.3,226100.0],["2002-11-12",7.21,7.5,7.04,7.49,172900.0],["2002-11-13",7.37,7.4,7.07,7.2,207200.0],["2002-11-14",7.2,7.3,6.82,7.3,166200.0],["2002-11-15",7.0,7.26,6.9,7.13,77500.0],["2002-11-18",6.92,7.1,6.41,6.81,243100.0],["2002-11-19",7.0,7.0,6.33,6.38,520500.0],["2002-11-20",6.4,6.95,6.22,6.85,417700.0],["2002-11-21",6.82,7.56,6.8,7.41,1065300.0],["2002-11-22",7.35,7.52,7.25,7.52,592000.0],["2002-11-25",7.57,8.11,7.55,8.11,1303300.0],["2002-11-26",8.06,8.38,8.0,8.19,708700.0],["2002-11-27",8.06,8.4,7.99,8.37,479900.0],["2002-11-29",8.4,8.59,8.25,8.43,170200.0],["2002-12-02",8.58,8.71,8.15,8.68,334200.0],["2002-12-03",8.55,8.6,7.83,7.85,484600.0],["2002-12-04",8.0,8.17,7.35,8.13,457500.0],["2002-12-05",8.05,8.32,7.96,8.25,270700.0],["2002-12-06",8.27,8.3,7.67,8.1,329900.0],["2002-12-09",7.78,8.21,7.55,8.06,281000.0],["2002-12-10",7.98,8.05,7.72,7.88,145600.0],["2002-12-11",7.83,7.96,7.57,7.88,181000.0],["2002-12-12",7.83,8.06,7.8,7.88,248500.0],["2002-12-13",7.79,7.94,7.55,7.74,118700.0],["2002-12-16",7.76,7.83,7.38,7.5,222400.0],["2002-12-17",7.69,7.75,7.51,7.52,381200.0],["2002-12-18",7.51,7.6,7.12,7.26,194600.0],["2002-12-19",7.12,7.4,7.12,7.21,274400.0],["2002-12-20",7.08,7.3,7.05,7.3,343000.0],["2002-12-23",7.16,7.17,6.9,6.95,352500.0],["2002-12-24",6.99,7.15,6.9,6.94,94000.0],["2002-12-26",7.01,7.1,6.88,6.92,114600.0],["2002-12-27",6.82,6.86,6.44,6.51,230500.0],["2002-12-30",6.39,6.85,6.3,6.84,260000.0],["2002-12-31",6.8,7.3,6.8,7.05,471700.0],["2003-01-02",6.9,7.19,6.8,7.03,548200.0],["2003-01-03",6.9,7.0,5.79,6.41,1502800.0],["2003-01-06",6.33,6.7,6.25,6.43,553300.0],["2003-01-07",6.52,6.81,6.1,6.58,523000.0],["2003-01-08",6.8,7.07,6.72,6.85,628700.0],["2003-01-09",6.99,7.07,6.54,6.58,530200.0],["2003-01-10",6.7,6.79,5.99,6.45,920400.0],["2003-01-13",6.55,7.36,6.4,7.36,1249200.0],["2003-01-14",7.5,8.2,6.63,7.02,4659800.0],["2003-01-15",9.0,9.33,8.0,9.15,2529700.0],["2003-01-16",9.86,10.3,9.35,9.46,4936100.0],["2003-01-17",9.43,9.75,9.13,9.51,1183000.0],["2003-01-21",9.48,9.5,8.68,8.85,821700.0],["2003-01-22",8.67,9.06,8.5,9.06,449300.0],["2003-01-23",8.81,9.33,8.8,9.26,567200.0],["2003-01-24",9.22,9.45,9.17,9.3,415600.0],["2003-01-27",9.13,9.3,8.6,8.75,449300.0],["2003-01-28",8.75,9.1,8.67,9.05,389500.0],["2003-01-29",9.1,10.5,9.1,10.5,2315800.0],["2003-01-30",10.2,10.52,9.88,10.42,1271500.0],["2003-01-31",10.28,10.7,10.2,10.7,1060700.0],["2003-02-03",10.92,10.96,10.1,10.34,587800.0],["2003-02-04",10.2,10.62,10.08,10.49,597200.0],["2003-02-05",10.44,10.58,10.32,10.55,547800.0],["2003-02-06",9.99,10.0,9.72,9.99,789900.0],["2003-02-07",9.85,10.23,9.76,10.11,426700.0],["2003-02-10",10.07,10.27,9.75,10.23,338500.0],["2003-02-11",10.1,10.25,9.7,9.72,174700.0],["2003-02-12",9.62,10.02,9.6,9.99,257600.0],["2003-02-13",10.0,10.13,9.84,10.04,276500.0],["2003-02-14",10.0,10.14,9.81,10.1,174800.0],["2003-02-18",9.94,10.15,9.36,10.0,757800.0],["2003-02-19",9.89,10.5,9.89,10.44,516900.0],["2003-02-20",10.29,10.4,10.19,10.25,427900.0],["2003-02-21",10.43,10.78,10.23,10.28,4200500.0],["2003-02-24",10.35,10.4,10.08,10.29,675100.0],["2003-02-25",10.03,10.32,9.99,10.17,1806200.0],["2003-02-26",10.24,10.25,9.85,10.0,1017400.0],["2003-02-27",10.0,10.13,9.94,10.03,736600.0],["2003-02-28",10.0,10.1,10.0,10.01,559700.0],["2003-03-03",10.01,10.12,10.0,10.03,298200.0],["2003-03-04",10.0,10.27,10.0,10.05,726200.0],["2003-03-05",10.08,10.1,10.0,10.07,229600.0],["2003-03-06",10.07,10.3,10.06,10.26,260700.0],["2003-03-07",10.17,11.08,10.0,10.95,1265000.0],["2003-03-10",10.69,10.84,10.36,10.36,441900.0],["2003-03-11",10.55,10.64,10.33,10.62,526200.0],["2003-03-12",10.52,11.2,10.43,11.14,976000.0],["2003-03-13",11.06,12.0,11.02,11.97,1590000.0],["2003-03-14",11.93,11.98,10.97,11.48,1249200.0],["2003-03-17",11.4,11.68,11.15,11.45,611200.0],["2003-03-18",11.48,11.98,11.36,11.89,461600.0],["2003-03-19",11.9,11.9,11.34,11.51,734600.0],["2003-03-20",11.47,11.95,11.4,11.85,411700.0],["2003-03-21",11.79,12.3,11.78,12.12,1214600.0],["2003-03-24",11.49,12.15,11.49,11.8,777400.0],["2003-03-25",11.76,12.19,11.75,11.99,340400.0],["2003-03-26",11.99,12.12,11.88,11.9,442400.0],["2003-03-27",11.73,12.12,11.7,12.0,427100.0],["2003-03-28",11.9,12.02,11.85,11.92,291500.0],["2003-03-31",11.75,11.9,11.34,11.35,512700.0],["2003-04-01",11.45,11.49,11.21,11.23,309000.0],["2003-04-02",11.2,12.34,11.07,12.29,888800.0],["2003-04-03",12.0,12.67,11.98,12.65,818000.0],["2003-04-04",12.41,12.5,12.2,12.3,265600.0],["2003-04-07",12.5,12.58,12.1,12.26,373900.0],["2003-04-08",12.17,12.37,11.98,12.28,341300.0],["2003-04-09",12.29,12.51,12.16,12.23,271100.0],["2003-04-10",12.35,12.41,12.01,12.21,324200.0],["2003-04-11",12.2,12.45,12.13,12.33,332600.0],["2003-04-14",12.33,12.34,10.65,11.1,4484000.0],["2003-04-15",11.05,11.18,10.75,10.85,952000.0],["2003-04-16",10.97,11.48,10.88,11.33,1365500.0],["2003-04-17",11.47,11.51,11.08,11.25,441800.0],["2003-04-21",11.35,11.35,10.88,10.97,385800.0],["2003-04-22",10.96,11.0,10.7,10.81,729300.0],["2003-04-23",10.75,11.55,10.72,11.53,659200.0],["2003-04-24",11.43,12.7,11.35,12.0,1076000.0],["2003-04-25",11.78,12.28,11.72,12.06,693100.0],["2003-04-28",11.85,12.19,11.82,12.08,845200.0],["2003-04-29",11.99,12.1,11.73,11.75,680600.0],["2003-04-30",11.81,12.67,10.82,10.98,4444400.0],["2003-05-01",11.1,11.2,10.7,11.16,1038000.0],["2003-05-02",11.29,11.9,11.26,11.62,1140900.0],["2003-05-05",11.61,11.75,11.4,11.5,1015800.0],["2003-05-06",11.5,11.59,10.74,11.26,886500.0],["2003-05-07",11.26,11.26,10.95,10.95,655400.0],["2003-05-08",10.81,11.18,10.72,11.1,562500.0],["2003-05-09",11.1,11.27,10.98,11.2,192400.0],["2003-05-12",11.22,11.74,10.98,11.66,395200.0],["2003-05-13",11.48,11.7,11.25,11.63,588200.0],["2003-05-14",11.71,11.82,11.55,11.55,587200.0],["2003-05-15",11.58,11.8,11.31,11.5,836100.0],["2003-05-16",11.37,11.52,11.2,11.25,487700.0],["2003-05-19",11.15,11.5,11.05,11.07,308900.0],["2003-05-20",11.06,11.07,10.73,10.88,267600.0],["2003-05-21",11.01,11.36,11.01,11.22,811700.0],["2003-05-22",11.3,11.3,10.83,10.98,1158700.0],["2003-05-23",11.03,11.27,10.95,11.1,372300.0],["2003-05-27",11.09,11.5,11.04,11.5,648500.0],["2003-05-28",11.5,12.0,11.46,11.77,925000.0],["2003-05-29",11.78,11.89,11.36,11.5,552900.0],["2003-05-30",11.5,11.9,11.37,11.43,415600.0],["2003-06-02",11.75,11.98,11.03,11.15,671800.0],["2003-06-03",11.35,11.35,11.05,11.13,180700.0],["2003-06-04",11.18,11.72,11.18,11.53,702500.0],["2003-06-05",11.6,13.33,11.5,13.32,1569900.0],["2003-06-06",13.2,13.67,12.2,12.93,1809000.0],["2003-06-09",12.96,12.96,12.0,12.17,400000.0],["2003-06-10",11.43,12.5,11.43,12.0,586700.0],["2003-06-11",12.0,13.3,11.95,12.5,1849100.0],["2003-06-12",12.3,13.0,12.24,12.74,1025600.0],["2003-06-13",11.97,12.57,11.8,12.2,644700.0],["2003-06-16",11.83,12.71,11.8,12.52,1502100.0],["2003-06-17",12.28,12.35,10.6,10.81,5746800.0],["2003-06-18",10.63,10.7,10.22,10.3,2878100.0],["2003-06-19",10.21,10.39,9.5,9.72,2767300.0],["2003-06-20",10.0,10.1,9.65,9.72,1708500.0],["2003-06-23",10.0,10.05,9.16,9.4,1451200.0],["2003-06-24",9.3,9.9,9.3,9.8,1035500.0],["2003-06-25",9.8,10.0,9.67,9.76,830900.0],["2003-06-26",9.77,9.89,9.22,9.68,529800.0],["2003-06-27",9.59,9.88,9.36,9.44,878700.0],["2003-06-30",9.3,9.9,9.24,9.76,1175700.0],["2003-07-01",9.8,9.8,9.25,9.41,500200.0],["2003-07-02",9.2,9.83,8.8,9.77,1034700.0],["2003-07-03",9.57,9.8,9.5,9.7,272900.0],["2003-07-07",9.81,9.95,9.6,9.88,728100.0],["2003-07-08",9.95,10.1,9.75,10.06,477300.0],["2003-07-09",10.1,10.71,10.03,10.69,708500.0],["2003-07-10",10.47,10.7,9.99,10.27,530700.0],["2003-07-11",10.3,10.75,10.25,10.38,337400.0],["2003-07-14",10.4,10.4,10.05,10.3,449800.0],["2003-07-15",10.15,10.17,9.85,10.03,845400.0],["2003-07-16",9.99,10.03,9.86,9.93,712700.0],["2003-07-17",9.88,10.17,9.62,9.65,606400.0],["2003-07-18",9.7,10.0,9.55,9.99,354200.0],["2003-07-21",9.86,9.99,9.7,9.9,378600.0],["2003-07-22",9.9,10.0,9.75,10.0,232800.0],["2003-07-23",9.99,10.0,9.8,10.0,190400.0],["2003-07-24",9.95,10.0,9.91,9.98,288800.0],["2003-07-25",10.0,10.01,9.91,9.94,160400.0],["2003-07-28",10.0,10.44,9.94,10.34,496600.0],["2003-07-29",10.33,10.85,10.0,10.64,1060400.0],["2003-07-30",10.7,10.89,10.58,10.6,315100.0],["2003-07-31",10.6,10.85,10.5,10.85,266400.0],["2003-08-01",10.79,10.85,10.11,10.13,424400.0],["2003-08-04",10.3,10.34,9.51,9.76,367700.0],["2003-08-05",9.8,9.9,7.88,8.1,4069300.0],["2003-08-06",8.49,8.9,8.15,8.19,2135200.0],["2003-08-07",8.4,9.05,8.4,8.77,800600.0],["2003-08-08",8.9,8.93,8.44,8.44,559400.0],["2003-08-11",8.42,8.74,8.27,8.42,640600.0],["2003-08-12",8.34,8.91,8.32,8.55,833200.0],["2003-08-13",8.55,8.75,8.4,8.56,528300.0],["2003-08-14",8.54,8.55,7.97,8.07,1374900.0],["2003-08-15",8.1,8.35,8.1,8.25,800300.0],["2003-08-18",8.25,8.3,8.03,8.14,1343900.0],["2003-08-19",8.1,8.26,7.96,8.0,950800.0],["2003-08-20",8.01,8.43,8.0,8.18,2078400.0],["2003-08-21",8.33,9.05,8.33,9.0,1310800.0],["2003-08-22",8.85,9.1,8.75,8.76,657600.0],["2003-08-25",8.76,8.8,8.4,8.64,415400.0],["2003-08-26",8.7,8.88,8.4,8.76,412300.0],["2003-08-27",8.75,9.13,8.75,9.12,545200.0],["2003-08-28",9.09,9.34,8.76,9.3,347900.0],["2003-08-29",9.33,9.5,9.18,9.45,402200.0],["2003-09-02",9.45,9.75,9.3,9.72,423900.0],["2003-09-03",9.58,9.63,8.99,9.25,435500.0],["2003-09-04",9.49,9.75,9.26,9.56,837000.0],["2003-09-05",9.3,9.85,9.2,9.57,759900.0],["2003-09-08",9.55,9.8,9.5,9.73,388300.0],["2003-09-09",9.59,9.72,9.5,9.57,443900.0],["2003-09-10",9.63,9.7,9.31,9.51,750600.0],["2003-09-11",8.95,9.19,8.84,8.99,1043700.0],["2003-09-12",9.0,9.06,8.74,9.04,340200.0],["2003-09-15",9.0,9.05,8.62,8.62,559100.0],["2003-09-16",8.51,8.94,8.51,8.81,367800.0],["2003-09-17",8.77,9.04,8.64,8.88,635100.0],["2003-09-18",8.86,8.98,8.66,8.89,326200.0],["2003-09-19",8.65,8.79,8.48,8.59,447300.0],["2003-09-22",7.35,8.04,7.0,7.93,7641700.0],["2003-09-23",7.71,7.9,7.52,7.78,1017500.0],["2003-09-24",7.75,8.2,7.67,8.09,1624300.0],["2003-09-25",8.1,8.1,7.66,7.83,1034700.0],["2003-09-26",7.75,7.8,7.37,7.4,1070600.0],["2003-09-29",7.52,8.05,7.5,7.87,1302200.0],["2003-09-30",7.82,8.0,7.42,7.66,713600.0],["2003-10-01",7.75,7.92,7.65,7.88,437300.0],["2003-10-02",7.9,8.36,7.84,8.27,706600.0],["2003-10-03",8.34,8.47,7.87,7.99,877400.0],["2003-10-06",7.92,8.17,7.91,8.1,585000.0],["2003-10-07",7.9,8.05,7.68,7.81,681400.0],["2003-10-08",7.9,7.91,7.71,7.71,278900.0],["2003-10-09",7.74,7.98,7.64,7.86,314000.0],["2003-10-10",7.91,8.0,7.58,7.74,371700.0],["2003-10-13",7.76,7.8,7.5,7.62,348700.0],["2003-10-14",7.55,7.68,7.35,7.53,854100.0],["2003-10-15",7.59,7.95,7.41,7.77,992700.0],["2003-10-16",7.73,7.75,7.4,7.65,728100.0],["2003-10-17",7.77,7.77,7.25,7.31,371200.0],["2003-10-20",7.3,7.33,6.88,7.03,690900.0],["2003-10-21",7.05,7.52,6.95,7.3,862300.0],["2003-10-22",7.29,7.3,6.82,6.95,707400.0],["2003-10-23",6.76,7.07,6.6,6.85,464300.0],["2003-10-24",6.71,7.03,6.6,6.91,728200.0],["2003-10-27",6.85,6.96,6.63,6.76,282200.0],["2003-10-28",6.84,7.15,6.81,7.13,559600.0],["2003-10-29",7.15,7.18,6.99,7.0,302400.0],["2003-10-30",7.06,7.26,7.0,7.0,417600.0],["2003-10-31",7.11,7.26,6.96,7.0,176400.0],["2003-11-03",7.06,7.31,7.01,7.2,835500.0],["2003-11-04",7.3,7.59,7.2,7.25,705700.0],["2003-11-05",7.3,7.35,7.0,7.11,385400.0],["2003-11-06",7.4,7.57,7.32,7.5,1065300.0],["2003-11-07",7.49,7.6,7.29,7.4,460300.0],["2003-11-10",7.4,7.43,7.0,7.01,551200.0],["2003-11-11",7.04,7.28,6.9,7.06,582800.0],["2003-11-12",7.1,7.5,7.05,7.28,429400.0],["2003-11-13",7.51,7.55,7.25,7.54,365200.0],["2003-11-14",7.58,7.68,7.2,7.3,404800.0],["2003-11-17",7.12,7.38,7.08,7.26,299700.0],["2003-11-18",7.3,7.45,7.11,7.25,280200.0],["2003-11-19",7.2,7.44,7.2,7.25,173200.0],["2003-11-20",7.24,7.51,7.03,7.03,559200.0],["2003-11-21",7.2,7.2,6.94,7.1,395400.0],["2003-11-24",7.1,7.4,7.0,7.3,483500.0],["2003-11-25",7.35,7.5,7.06,7.16,547300.0],["2003-11-26",7.2,7.35,7.05,7.25,502400.0],["2003-11-28",7.39,7.4,7.19,7.35,197900.0],["2003-12-01",7.51,7.75,7.4,7.53,612800.0],["2003-12-02",7.6,7.8,7.5,7.58,537500.0],["2003-12-03",7.73,7.77,7.24,7.29,344300.0],["2003-12-04",7.29,7.5,7.24,7.5,392000.0],["2003-12-05",7.75,7.79,7.47,7.5,605000.0],["2003-12-08",7.53,7.69,7.39,7.52,450300.0],["2003-12-09",7.41,7.62,7.38,7.4,434100.0],["2003-12-10",7.37,7.51,7.25,7.25,292900.0],["2003-12-11",7.25,7.55,7.25,7.45,432800.0],["2003-12-12",7.49,7.54,7.3,7.45,333500.0],["2003-12-15",7.51,7.64,7.26,7.3,229300.0],["2003-12-16",7.27,7.38,7.14,7.2,363200.0],["2003-12-17",7.2,7.24,7.05,7.18,424100.0],["2003-12-18",7.18,7.24,7.08,7.12,511900.0],["2003-12-19",7.13,7.24,6.95,7.05,608300.0],["2003-12-22",7.02,7.14,7.01,7.08,439600.0],["2003-12-23",7.1,7.42,7.08,7.42,745800.0],["2003-12-24",7.23,7.6,7.21,7.45,582500.0],["2003-12-26",7.51,7.6,7.46,7.58,196900.0],["2003-12-29",7.58,7.89,7.55,7.87,941300.0],["2003-12-30",7.85,7.96,7.71,7.82,403300.0],["2003-12-31",7.79,8.0,7.7,7.76,692300.0],["2004-01-02",7.75,8.13,7.75,7.91,466100.0],["2004-01-05",7.89,8.1,7.55,8.05,623000.0],["2004-01-06",8.0,8.18,7.85,8.09,327500.0],["2004-01-07",8.05,8.26,7.91,8.25,739600.0],["2004-01-08",8.21,8.33,8.02,8.3,317000.0],["2004-01-09",8.29,8.4,7.98,8.0,587600.0],["2004-01-12",7.9,8.2,7.9,8.08,310100.0],["2004-01-13",8.12,8.5,8.06,8.41,776100.0],["2004-01-14",8.4,8.59,8.32,8.59,603400.0],["2004-01-15",8.52,8.71,8.42,8.51,627100.0],["2004-01-16",8.44,8.76,8.35,8.7,263800.0],["2004-01-20",8.67,8.75,8.5,8.73,270600.0],["2004-01-21",8.87,8.87,8.34,8.63,358500.0],["2004-01-22",8.64,8.72,8.45,8.45,222900.0],["2004-01-23",8.45,8.59,8.4,8.5,215200.0],["2004-01-26",8.42,8.8,8.42,8.79,233800.0],["2004-01-27",8.72,8.8,8.4,8.4,308800.0],["2004-01-28",8.5,8.55,8.1,8.15,376500.0],["2004-01-29",8.16,8.29,7.97,8.18,411600.0],["2004-01-30",8.13,8.22,7.95,7.99,232400.0],["2004-02-02",8.05,8.53,7.99,8.5,796200.0],["2004-02-03",8.02,8.29,8.0,8.16,506800.0],["2004-02-04",8.15,8.3,7.97,8.1,1051600.0],["2004-02-05",8.14,8.22,7.76,7.79,366700.0],["2004-02-06",7.83,8.28,7.76,8.21,495500.0],["2004-02-09",8.3,8.32,7.87,8.04,627100.0],["2004-02-10",8.03,8.1,7.92,8.05,268400.0],["2004-02-11",8.05,8.07,7.94,8.0,283800.0],["2004-02-12",8.0,8.05,7.65,7.7,548200.0],["2004-02-13",7.82,8.1,7.78,8.0,621000.0],["2004-02-17",8.09,8.12,7.95,8.0,813300.0],["2004-02-18",8.05,8.44,7.91,8.27,865200.0],["2004-02-19",8.25,8.25,7.46,7.68,2157400.0],["2004-02-20",7.65,7.84,7.65,7.75,426700.0],["2004-02-23",7.75,7.85,7.56,7.6,507100.0],["2004-02-24",7.66,7.66,7.3,7.3,739700.0],["2004-02-25",7.35,7.76,7.3,7.76,1200200.0],["2004-02-26",7.72,7.74,7.58,7.69,201200.0],["2004-02-27",7.66,7.69,7.31,7.65,687900.0],["2004-03-01",7.7,8.1,7.44,8.1,826200.0],["2004-03-02",8.0,8.01,7.62,7.62,855300.0],["2004-03-03",7.61,7.93,7.46,7.86,381100.0],["2004-03-04",7.85,7.94,7.64,7.89,435400.0],["2004-03-05",7.9,8.25,7.73,8.22,934000.0],["2004-03-08",8.2,8.39,8.13,8.29,962400.0],["2004-03-09",8.28,8.28,7.9,8.08,652900.0],["2004-03-10",7.99,8.05,7.9,7.95,674800.0],["2004-03-11",7.85,7.97,7.72,7.8,733600.0],["2004-03-12",7.82,8.1,7.8,8.1,523500.0],["2004-03-15",8.1,8.11,7.69,7.84,391500.0],["2004-03-16",7.91,8.08,7.43,7.67,1851900.0],["2004-03-17",7.8,8.06,7.6,8.0,1342800.0],["2004-03-18",8.0,8.02,7.74,7.94,190400.0],["2004-03-19",8.03,8.14,7.76,8.08,708900.0],["2004-03-22",7.99,8.05,7.59,7.8,369700.0],["2004-03-23",7.86,7.94,7.4,7.47,451600.0],["2004-03-24",7.46,7.59,7.09,7.16,535400.0],["2004-03-25",7.27,7.63,7.26,7.63,810600.0],["2004-03-26",7.59,7.74,7.3,7.37,342500.0],["2004-03-29",7.5,7.63,7.34,7.53,325700.0],["2004-03-30",7.54,7.7,7.51,7.61,259400.0],["2004-03-31",7.58,7.65,7.43,7.52,252700.0],["2004-04-01",7.57,7.83,7.53,7.66,526800.0],["2004-04-02",7.7,8.01,7.65,7.94,604700.0],["2004-04-05",7.88,8.12,7.77,8.09,384200.0],["2004-04-06",8.05,8.05,7.87,7.91,287500.0],["2004-04-07",7.78,8.0,7.61,8.0,221500.0],["2004-04-08",8.0,8.0,7.62,7.63,388000.0],["2004-04-12",7.68,7.82,7.65,7.82,173400.0],["2004-04-13",7.85,8.02,7.44,7.45,299000.0],["2004-04-14",7.45,7.93,7.34,7.6,621100.0],["2004-04-15",7.55,7.55,7.06,7.23,604500.0],["2004-04-16",7.24,7.35,7.04,7.09,639200.0],["2004-04-19",7.14,7.25,7.02,7.17,581200.0],["2004-04-20",7.06,7.3,6.8,6.85,603000.0],["2004-04-21",6.75,7.03,6.75,6.89,976800.0],["2004-04-22",6.97,6.98,6.83,6.98,485800.0],["2004-04-23",6.98,7.0,6.88,6.92,335800.0],["2004-04-26",6.97,7.24,6.91,7.17,951500.0],["2004-04-27",7.04,7.2,7.0,7.05,1831700.0],["2004-04-28",7.05,7.06,6.66,6.66,876900.0],["2004-04-29",6.72,6.8,6.61,6.75,547000.0],["2004-04-30",6.81,6.98,6.35,6.92,888300.0],["2004-05-03",6.9,6.9,6.24,6.37,1046500.0],["2004-05-04",6.39,6.5,6.02,6.38,1085800.0],["2004-05-05",6.44,6.51,6.35,6.45,902300.0],["2004-05-06",6.44,6.5,6.15,6.35,479600.0],["2004-05-07",6.3,6.49,6.09,6.1,485200.0],["2004-05-10",6.22,6.27,6.01,6.14,975600.0],["2004-05-11",6.23,6.37,6.1,6.23,1047200.0],["2004-05-12",6.22,6.39,6.12,6.24,663400.0],["2004-05-13",6.4,6.41,6.02,6.03,411700.0],["2004-05-14",6.13,6.14,5.88,6.0,460100.0],["2004-05-17",5.96,6.1,5.9,5.94,363000.0],["2004-05-18",6.0,6.32,5.9,6.06,482200.0],["2004-05-19",6.19,6.22,5.66,5.78,832300.0],["2004-05-20",5.83,5.89,5.63,5.72,425900.0],["2004-05-21",5.85,5.88,5.67,5.8,259200.0],["2004-05-24",5.84,5.85,5.57,5.75,370600.0],["2004-05-25",5.66,5.74,5.53,5.55,796000.0],["2004-05-26",5.55,6.23,5.55,5.97,1317200.0],["2004-05-27",6.0,6.59,5.82,5.94,611400.0],["2004-05-28",5.95,6.45,5.8,6.11,525900.0],["2004-06-01",6.39,6.45,5.9,6.12,426600.0],["2004-06-02",6.15,6.53,6.0,6.53,1135300.0],["2004-06-03",7.62,7.75,6.45,6.45,10080200.0],["2004-06-04",6.7,6.85,6.49,6.64,1425300.0],["2004-06-07",6.63,6.72,6.41,6.59,837500.0],["2004-06-08",6.45,6.69,6.41,6.41,642400.0],["2004-06-09",6.42,6.5,6.08,6.08,635200.0],["2004-06-10",6.28,6.3,5.97,6.17,613300.0],["2004-06-14",6.09,6.26,5.97,5.97,455700.0],["2004-06-15",6.23,6.25,5.99,6.05,458500.0],["2004-06-16",5.99,6.1,5.9,6.0,591000.0],["2004-06-17",6.05,6.05,5.76,5.81,451200.0],["2004-06-18",5.8,5.89,5.65,5.7,885600.0],["2004-06-21",5.88,5.92,5.73,5.79,760500.0],["2004-06-22",5.76,5.92,5.66,5.77,495500.0],["2004-06-23",5.8,5.99,5.7,5.76,414600.0],["2004-06-24",5.75,5.89,5.66,5.66,329500.0],["2004-06-25",5.69,5.78,5.58,5.65,679600.0],["2004-06-28",5.76,5.88,5.57,5.6,459700.0],["2004-06-29",5.58,5.8,5.58,5.7,632400.0],["2004-06-30",5.77,6.0,5.75,6.0,376500.0],["2004-07-01",5.93,5.99,5.58,5.58,403000.0],["2004-07-02",5.65,5.69,5.51,5.64,362600.0],["2004-07-06",5.6,5.64,5.33,5.34,360800.0],["2004-07-07",5.43,5.59,5.37,5.46,284200.0],["2004-07-08",5.34,5.47,5.17,5.18,512300.0],["2004-07-09",5.3,5.37,5.27,5.29,599000.0],["2004-07-12",5.33,5.33,5.12,5.12,354700.0],["2004-07-13",5.13,5.2,4.87,4.99,901800.0],["2004-07-14",5.06,5.2,4.92,4.99,579500.0],["2004-07-15",4.95,5.27,4.9,5.19,442500.0],["2004-07-16",5.21,5.3,4.94,5.03,532800.0],["2004-07-19",5.02,5.08,4.79,5.0,314600.0],["2004-07-20",5.1,5.39,4.98,5.34,488200.0],["2004-07-21",5.54,5.66,5.17,5.17,711500.0],["2004-07-22",5.16,5.29,5.01,5.25,460300.0],["2004-07-23",5.14,5.21,5.04,5.05,299500.0],["2004-07-26",5.04,5.08,4.84,4.93,375800.0],["2004-07-27",4.89,5.38,4.88,5.3,506100.0],["2004-07-28",5.2,5.58,5.11,5.57,507100.0],["2004-07-29",5.47,5.78,5.4,5.75,368200.0],["2004-07-30",5.73,5.79,5.59,5.72,287700.0],["2004-08-02",5.66,5.77,5.4,5.64,271900.0],["2004-08-03",5.56,5.59,5.35,5.37,462200.0],["2004-08-04",5.45,5.89,5.25,5.44,548600.0],["2004-08-05",5.41,5.54,5.25,5.25,150600.0],["2004-08-06",5.25,5.27,4.96,4.97,328100.0],["2004-08-09",5.03,5.28,5.03,5.04,288600.0],["2004-08-10",4.98,5.19,4.5,4.85,737800.0],["2004-08-11",4.8,4.9,4.73,4.78,386200.0],["2004-08-12",4.78,4.98,4.73,4.83,193700.0],["2004-08-13",4.83,5.35,4.83,5.23,497300.0],["2004-08-16",5.14,5.4,5.14,5.24,306100.0],["2004-08-17",5.24,5.29,5.0,5.0,252600.0],["2004-08-18",4.92,5.55,4.9,5.51,466500.0],["2004-08-19",5.4,5.4,5.15,5.15,187300.0],["2004-08-20",5.21,5.52,5.1,5.52,407800.0],["2004-08-23",5.5,5.58,5.3,5.47,173600.0],["2004-08-24",5.58,5.97,5.56,5.96,405400.0],["2004-08-25",6.0,6.13,5.75,6.06,454100.0],["2004-08-26",5.98,6.06,5.83,5.95,286500.0],["2004-08-27",5.9,6.05,5.79,5.9,212400.0],["2004-08-30",5.85,5.91,5.61,5.69,316100.0],["2004-08-31",5.79,6.14,5.62,6.04,583500.0],["2004-09-01",6.08,6.66,5.97,6.06,388000.0],["2004-09-02",6.12,6.14,5.98,6.13,155500.0],["2004-09-03",6.02,6.22,5.93,5.93,102700.0],["2004-09-07",5.93,6.14,5.84,5.84,282900.0],["2004-09-08",5.91,6.13,5.88,5.88,187800.0],["2004-09-09",5.88,6.2,5.88,6.0,180500.0],["2004-09-10",6.0,6.15,5.99,6.04,153800.0],["2004-09-13",6.02,6.13,5.92,6.04,195700.0],["2004-09-14",6.0,6.05,5.79,5.98,131100.0],["2004-09-15",6.03,6.05,5.89,6.01,123400.0],["2004-09-16",5.95,6.43,5.93,6.25,206800.0],["2004-09-17",6.16,6.43,6.0,6.27,412800.0],["2004-09-20",6.24,6.26,6.08,6.08,127100.0],["2004-09-21",6.06,6.19,6.02,6.14,136200.0],["2004-09-22",5.1,5.37,4.67,5.21,6844800.0],["2004-09-23",5.17,5.25,5.07,5.15,638300.0],["2004-09-24",5.15,5.41,5.1,5.26,482300.0],["2004-09-27",5.17,5.29,5.1,5.21,325300.0],["2004-09-28",5.29,5.31,5.14,5.2,679200.0],["2004-09-29",5.23,5.28,5.13,5.2,311500.0],["2004-09-30",5.2,5.24,5.06,5.19,504200.0],["2004-10-01",5.16,5.3,5.12,5.18,513700.0],["2004-10-04",5.22,5.25,5.1,5.15,386400.0],["2004-10-05",5.15,5.16,4.9,4.9,541700.0],["2004-10-06",4.94,5.02,4.84,4.9,530500.0],["2004-10-07",5.0,5.0,4.75,4.76,206200.0],["2004-10-08",4.82,4.88,4.59,4.6,225400.0],["2004-10-11",4.58,4.86,4.57,4.86,343500.0],["2004-10-12",4.72,4.78,4.49,4.49,573100.0],["2004-10-13",4.52,4.57,4.33,4.33,301900.0],["2004-10-14",4.32,4.5,4.16,4.19,328800.0],["2004-10-15",4.22,4.33,4.16,4.25,258000.0],["2004-10-18",4.33,4.39,4.29,4.35,291100.0],["2004-10-19",4.4,4.52,4.31,4.31,279400.0],["2004-10-20",4.37,4.38,4.24,4.34,210100.0],["2004-10-21",4.31,4.39,4.25,4.27,149100.0],["2004-10-22",4.39,4.39,4.17,4.19,166200.0],["2004-10-25",4.24,4.33,4.03,4.08,466900.0],["2004-10-26",4.2,4.25,4.05,4.24,263600.0],["2004-10-27",4.24,4.25,4.09,4.14,382300.0],["2004-10-28",4.06,4.16,4.03,4.1,475400.0],["2004-10-29",4.05,4.19,3.96,4.13,434300.0],["2004-11-01",4.23,4.23,4.01,4.04,257500.0],["2004-11-02",4.01,4.15,3.91,3.97,442400.0],["2004-11-03",4.08,4.2,3.94,3.99,416900.0],["2004-11-04",4.0,4.01,3.87,3.97,303600.0],["2004-11-05",4.0,4.03,3.91,3.99,762100.0],["2004-11-08",3.99,4.0,3.87,3.87,320300.0],["2004-11-09",3.88,4.0,3.88,3.94,281200.0],["2004-11-10",3.98,4.01,3.92,3.94,388100.0],["2004-11-11",3.91,4.47,3.9,4.4,1692000.0],["2004-11-12",4.33,4.45,4.23,4.39,763800.0],["2004-11-15",4.3,4.43,4.27,4.43,396300.0],["2004-11-16",4.35,4.48,4.25,4.35,916400.0],["2004-11-17",4.44,4.53,4.35,4.35,325300.0],["2004-11-18",4.4,4.48,4.36,4.44,491300.0],["2004-11-19",4.42,4.53,4.37,4.41,373000.0],["2004-11-22",4.41,4.55,4.35,4.5,276900.0],["2004-11-23",4.56,4.68,4.24,4.65,386200.0],["2004-11-24",4.74,4.76,4.51,4.51,346200.0],["2004-11-26",4.75,4.75,4.6,4.65,127800.0],["2004-11-29",4.94,5.05,4.75,5.03,862500.0],["2004-11-30",5.08,5.36,5.08,5.33,2024600.0],["2004-12-01",5.41,5.76,5.4,5.66,1997300.0],["2004-12-02",5.76,5.8,5.6,5.62,855200.0],["2004-12-03",5.6,5.82,5.6,5.65,446700.0],["2004-12-06",5.73,5.73,5.46,5.61,504000.0],["2004-12-07",5.66,5.67,5.37,5.42,526600.0],["2004-12-08",5.7,5.85,5.48,5.6,649600.0],["2004-12-09",5.6,5.75,5.33,5.48,423700.0],["2004-12-10",5.46,5.77,5.45,5.75,406300.0],["2004-12-13",5.84,5.98,5.51,5.9,663700.0],["2004-12-14",5.85,6.15,5.83,6.1,664700.0],["2004-12-15",5.99,6.3,5.85,6.22,663300.0],["2004-12-16",6.1,6.27,6.05,6.21,477800.0],["2004-12-17",6.2,6.31,6.18,6.27,276500.0],["2004-12-20",6.26,6.45,6.2,6.24,496000.0],["2004-12-21",6.2,6.3,6.09,6.14,442600.0],["2004-12-22",6.11,6.19,5.89,6.05,912400.0],["2004-12-23",5.97,6.18,5.91,6.12,267300.0],["2004-12-27",6.12,6.23,6.01,6.12,402300.0],["2004-12-28",6.02,6.33,6.02,6.26,323500.0],["2004-12-29",6.3,6.34,6.19,6.34,195600.0],["2004-12-30",6.24,6.49,6.24,6.49,214100.0],["2004-12-31",6.49,6.49,6.3,6.39,256900.0],["2005-01-03",6.39,6.41,6.24,6.26,376800.0],["2005-01-04",6.26,6.35,6.12,6.17,618600.0],["2005-01-05",6.17,6.2,6.03,6.08,454500.0],["2005-01-06",6.11,6.25,6.03,6.14,351000.0],["2005-01-07",6.12,6.28,5.93,6.13,241700.0],["2005-01-10",6.18,6.3,6.13,6.26,412000.0],["2005-01-11",6.25,6.25,5.88,5.9,570600.0],["2005-01-12",6.1,6.15,5.81,6.01,763500.0],["2005-01-13",6.01,6.03,5.91,5.97,502400.0],["2005-01-14",6.15,6.17,5.89,5.97,212900.0],["2005-01-18",5.77,6.0,5.75,5.88,299600.0],["2005-01-19",5.84,5.96,5.73,5.83,430700.0],["2005-01-20",5.81,5.95,5.7,5.8,245800.0],["2005-01-21",5.89,5.89,5.6,5.67,194400.0],["2005-01-24",5.77,5.9,5.41,5.52,356400.0],["2005-01-25",5.5,5.75,5.46,5.62,197400.0],["2005-01-26",5.61,6.0,5.6,5.96,635300.0],["2005-01-27",5.95,6.0,5.91,5.92,312700.0],["2005-01-28",5.99,6.0,5.65,5.7,373600.0],["2005-01-31",5.81,6.05,5.61,6.05,529300.0],["2005-02-01",6.11,6.31,5.83,6.25,1016800.0],["2005-02-02",6.21,6.32,5.95,6.06,430800.0],["2005-02-03",6.1,6.15,5.86,5.93,309800.0],["2005-02-04",5.8,6.07,5.8,6.04,296800.0],["2005-02-07",6.14,6.14,5.89,5.93,401200.0],["2005-02-08",5.89,6.02,5.85,5.96,241400.0],["2005-02-09",5.93,5.94,5.42,5.51,586800.0],["2005-02-10",5.65,5.71,5.5,5.51,354100.0],["2005-02-11",5.56,5.63,5.41,5.5,276300.0],["2005-02-14",5.5,5.6,5.41,5.42,338500.0],["2005-02-15",5.48,5.61,5.48,5.59,358300.0],["2005-02-16",5.6,5.61,5.45,5.5,277600.0],["2005-02-17",5.56,5.64,5.46,5.48,418100.0],["2005-02-18",5.53,5.59,5.18,5.3,271900.0],["2005-02-22",5.27,5.35,4.9,5.06,510100.0],["2005-02-23",5.04,5.73,4.99,5.26,553000.0],["2005-02-24",5.44,5.49,5.3,5.47,244100.0],["2005-02-25",5.46,5.5,5.32,5.5,190700.0],["2005-02-28",5.47,5.49,5.1,5.37,416000.0],["2005-03-01",5.41,5.48,5.19,5.43,294600.0],["2005-03-02",5.47,5.48,5.22,5.34,294600.0],["2005-03-03",5.37,5.37,5.16,5.2,407600.0],["2005-03-04",5.32,5.32,5.05,5.08,285400.0],["2005-03-07",5.19,5.21,4.79,4.8,473600.0],["2005-03-08",4.8,5.01,4.8,4.84,607200.0],["2005-03-09",5.01,5.04,4.86,4.96,527300.0],["2005-03-10",5.01,5.01,4.91,4.98,510600.0],["2005-03-11",5.01,5.03,4.73,4.74,496500.0],["2005-03-14",4.88,5.0,4.61,4.81,879600.0],["2005-03-15",4.82,4.83,4.4,4.44,595200.0],["2005-03-16",4.55,4.69,4.4,4.43,555100.0],["2005-03-17",4.51,4.82,4.51,4.7,296400.0],["2005-03-18",4.68,4.87,4.65,4.69,673100.0],["2005-03-21",4.77,4.82,4.62,4.79,280900.0],["2005-03-22",4.78,4.86,4.7,4.78,248100.0],["2005-03-23",4.74,4.78,4.57,4.69,274800.0],["2005-03-24",4.79,4.86,4.72,4.78,76000.0],["2005-03-28",4.76,4.83,4.59,4.67,104300.0],["2005-03-29",4.76,4.93,4.4,4.44,220700.0],["2005-03-30",4.66,4.92,4.66,4.9,291200.0],["2005-03-31",4.79,5.15,4.71,5.15,316500.0],["2005-04-01",4.94,5.1,4.8,4.88,409800.0],["2005-04-04",4.85,5.11,4.8,4.96,510100.0],["2005-04-05",4.91,5.2,4.75,5.12,476000.0],["2005-04-06",5.0,5.21,4.98,5.14,374600.0],["2005-04-07",5.13,5.31,5.03,5.26,238500.0],["2005-04-08",5.13,5.22,4.91,4.91,187600.0],["2005-04-11",5.02,5.19,4.93,5.11,173600.0],["2005-04-12",5.09,5.32,4.94,5.3,199200.0],["2005-04-13",5.14,5.29,5.0,5.08,215100.0],["2005-04-14",5.04,5.15,4.95,4.98,218700.0],["2005-04-15",5.01,5.31,5.0,5.24,429700.0],["2005-04-18",5.11,5.55,5.01,5.37,373000.0],["2005-04-19",5.42,5.46,5.3,5.36,283400.0],["2005-04-20",5.32,5.33,5.12,5.17,235600.0],["2005-04-21",5.29,5.75,5.22,5.75,1125000.0],["2005-04-22",5.68,5.74,5.56,5.72,316300.0],["2005-04-25",5.56,5.89,5.56,5.8,340000.0],["2005-04-26",5.76,6.01,5.73,5.93,549000.0],["2005-04-27",5.88,6.14,5.79,6.0,504500.0],["2005-04-28",5.94,6.03,5.87,5.92,309300.0],["2005-04-29",5.84,6.0,5.76,5.93,240500.0],["2005-05-02",5.89,6.1,5.79,6.1,222500.0],["2005-05-03",6.01,6.31,5.95,6.18,274400.0],["2005-05-04",6.21,6.36,6.1,6.32,342500.0],["2005-05-05",6.35,6.38,6.14,6.3,718600.0],["2005-05-06",6.25,6.43,5.9,6.36,716200.0],["2005-05-09",6.31,6.4,6.25,6.4,479700.0],["2005-05-10",6.32,6.48,6.28,6.41,310800.0],["2005-05-11",6.35,6.59,6.29,6.46,588300.0],["2005-05-12",6.7,7.11,6.65,6.98,1609000.0],["2005-05-13",6.92,7.1,6.7,7.02,759000.0],["2005-05-16",7.1,7.17,6.86,7.07,407900.0],["2005-05-17",6.89,7.17,6.82,7.09,423800.0],["2005-05-18",7.0,7.13,6.89,7.1,758900.0],["2005-05-19",7.04,7.13,6.93,7.13,375800.0],["2005-05-20",7.03,7.1,6.98,7.02,224500.0],["2005-05-23",7.0,7.09,6.95,6.98,253100.0],["2005-05-24",6.95,6.95,6.61,6.78,381200.0],["2005-05-25",6.7,6.7,6.37,6.37,356400.0],["2005-05-26",6.38,6.8,6.38,6.7,492300.0],["2005-05-27",6.7,6.75,6.54,6.67,365600.0],["2005-05-31",6.7,6.91,6.7,6.8,415900.0],["2005-06-01",6.98,7.03,6.39,6.63,1455900.0],["2005-06-02",6.68,6.68,6.25,6.46,565900.0],["2005-06-03",6.45,6.65,6.45,6.56,346700.0],["2005-06-06",6.56,6.69,6.51,6.55,336800.0],["2005-06-07",6.41,6.6,6.35,6.41,251300.0],["2005-06-08",6.4,6.4,6.08,6.18,579800.0],["2005-06-09",6.15,6.55,6.1,6.51,286000.0],["2005-06-10",6.45,6.5,6.36,6.41,107900.0],["2005-06-13",6.43,6.58,6.38,6.44,212600.0],["2005-06-14",6.4,6.56,6.38,6.5,286800.0],["2005-06-15",6.5,6.5,6.3,6.49,234100.0],["2005-06-16",6.41,7.0,6.35,6.92,515100.0],["2005-06-17",6.9,7.0,6.76,6.98,666600.0],["2005-06-20",6.95,7.24,6.85,7.16,725200.0],["2005-06-21",7.16,7.21,6.94,6.96,462300.0],["2005-06-22",7.09,7.11,6.86,6.94,316300.0],["2005-06-23",6.89,7.15,6.89,7.1,471900.0],["2005-06-24",7.1,7.4,7.05,7.33,1146400.0],["2005-06-27",7.32,7.59,7.3,7.39,1041600.0],["2005-06-28",7.36,7.75,7.36,7.72,1141000.0],["2005-06-29",7.77,7.77,7.44,7.49,863400.0],["2005-06-30",7.58,7.74,7.45,7.48,385100.0],["2005-07-01",7.52,7.52,7.09,7.16,614500.0],["2005-07-05",7.11,7.2,7.05,7.19,530700.0],["2005-07-06",7.07,7.71,7.02,7.38,824900.0],["2005-07-07",7.32,7.52,7.2,7.39,448300.0],["2005-07-08",7.44,7.7,7.3,7.61,400800.0],["2005-07-11",7.57,7.77,7.42,7.53,568100.0],["2005-07-12",7.51,7.6,7.25,7.46,337100.0],["2005-07-13",7.46,7.59,7.41,7.56,189300.0],["2005-07-14",7.6,7.61,7.21,7.5,710300.0],["2005-07-15",7.38,8.2,7.38,8.03,2123600.0],["2005-07-18",7.9,8.33,7.8,8.05,583800.0],["2005-07-19",8.09,8.2,8.0,8.16,364000.0],["2005-07-20",8.16,8.93,8.1,8.69,1269400.0],["2005-07-21",8.69,8.9,8.47,8.72,711900.0],["2005-07-22",8.73,8.73,8.44,8.64,528200.0],["2005-07-25",8.6,8.64,8.32,8.55,616800.0],["2005-07-26",8.55,8.78,8.46,8.51,531600.0],["2005-07-27",8.51,8.67,8.33,8.61,571900.0],["2005-07-28",8.75,8.76,8.41,8.75,608300.0],["2005-07-29",8.68,8.75,8.37,8.5,471900.0],["2005-08-01",8.59,8.7,8.41,8.55,324200.0],["2005-08-02",8.44,8.64,8.07,8.13,848800.0],["2005-08-03",8.07,8.13,7.67,7.94,763000.0],["2005-08-04",7.69,8.1,7.68,8.0,541200.0],["2005-08-05",8.01,8.11,7.87,8.01,395200.0],["2005-08-08",8.11,8.19,7.99,8.08,520200.0],["2005-08-09",8.0,8.17,7.95,8.05,322400.0],["2005-08-10",7.96,8.29,7.92,8.02,339600.0],["2005-08-11",8.0,8.25,7.98,8.22,204800.0],["2005-08-12",8.25,8.25,7.97,8.04,197400.0],["2005-08-15",7.96,8.23,7.96,8.08,261100.0],["2005-08-16",7.99,8.13,7.99,8.02,221400.0],["2005-08-17",8.0,8.09,7.95,7.95,127800.0],["2005-08-18",7.8,8.05,7.8,8.05,412400.0],["2005-08-19",8.01,8.03,7.93,7.99,185200.0],["2005-08-22",7.99,8.19,7.99,8.19,221100.0],["2005-08-23",8.2,8.25,7.99,8.04,212700.0],["2005-08-24",8.02,8.22,8.0,8.14,188300.0],["2005-08-25",8.13,8.18,8.0,8.13,230900.0],["2005-08-26",8.09,8.1,7.78,7.82,426900.0],["2005-08-29",7.78,8.01,7.75,8.01,112900.0],["2005-08-30",8.01,8.04,7.91,7.98,133500.0],["2005-08-31",8.1,8.65,8.03,8.63,714400.0],["2005-09-01",8.65,8.65,8.34,8.41,257400.0],["2005-09-02",8.35,8.47,8.26,8.34,172700.0],["2005-09-06",8.4,8.87,8.4,8.61,487700.0],["2005-09-07",8.65,9.08,8.51,9.03,500100.0],["2005-09-08",8.92,9.05,8.68,8.84,249700.0],["2005-09-09",8.84,9.33,8.79,9.23,231200.0],["2005-09-12",9.1,9.47,8.86,9.46,271700.0],["2005-09-13",9.41,9.41,9.0,9.23,348800.0],["2005-09-14",9.22,9.3,8.93,8.93,230400.0],["2005-09-15",9.07,9.14,8.83,8.99,198200.0],["2005-09-16",9.05,9.05,8.33,8.79,921300.0],["2005-09-19",8.77,8.98,8.65,8.75,167500.0],["2005-09-20",8.76,9.25,8.73,9.1,326300.0],["2005-09-21",9.03,9.18,8.56,8.62,259200.0],["2005-09-22",8.6,9.09,8.37,8.89,279000.0],["2005-09-23",8.82,9.01,8.65,8.96,209600.0],["2005-09-26",9.0,9.02,8.61,9.0,227800.0],["2005-09-27",8.92,8.92,8.56,8.79,202100.0],["2005-09-28",8.85,8.85,8.4,8.41,230100.0],["2005-09-29",8.39,8.69,8.35,8.68,255800.0],["2005-09-30",8.64,8.8,8.42,8.73,405700.0],["2005-10-03",8.72,8.74,8.25,8.41,688300.0],["2005-10-04",8.38,8.56,8.25,8.34,328800.0],["2005-10-05",8.32,8.54,8.01,8.07,504900.0],["2005-10-06",8.03,8.34,7.51,7.62,526300.0],["2005-10-07",7.83,8.0,7.5,7.7,288300.0],["2005-10-10",7.75,7.84,7.51,7.65,289400.0],["2005-10-11",7.57,7.62,7.11,7.12,563400.0],["2005-10-12",7.14,7.43,6.94,7.1,1078300.0],["2005-10-13",7.05,7.52,7.02,7.4,406600.0],["2005-10-14",7.46,7.63,7.22,7.6,763800.0],["2005-10-17",7.64,7.69,7.38,7.52,232700.0],["2005-10-18",7.56,7.85,7.53,7.66,455500.0],["2005-10-19",7.64,7.9,7.36,7.88,306600.0],["2005-10-20",7.86,7.95,7.66,7.87,258800.0],["2005-10-21",7.79,7.98,7.79,7.87,190200.0],["2005-10-24",7.84,8.22,7.77,8.19,217600.0],["2005-10-25",8.18,8.39,7.97,8.35,169500.0],["2005-10-26",8.2,8.58,8.14,8.2,249500.0],["2005-10-27",8.13,8.2,8.02,8.12,241800.0],["2005-10-28",8.11,8.25,8.04,8.19,234900.0],["2005-10-31",8.19,8.52,8.18,8.4,418600.0],["2005-11-01",8.36,8.39,8.09,8.14,232800.0],["2005-11-02",8.28,9.12,8.17,9.1,872300.0],["2005-11-03",8.74,9.39,8.74,9.37,880800.0],["2005-11-04",9.26,9.4,8.87,8.94,437700.0],["2005-11-07",8.85,9.2,8.51,9.06,426800.0],["2005-11-08",8.89,9.24,8.87,9.19,512300.0],["2005-11-09",9.2,9.88,9.11,9.53,793500.0],["2005-11-10",9.53,9.77,9.41,9.75,359000.0],["2005-11-11",9.57,9.9,9.45,9.86,225100.0],["2005-11-14",9.79,9.87,9.17,9.26,385700.0],["2005-11-15",9.25,9.49,9.2,9.4,452400.0],["2005-11-16",9.42,9.58,9.37,9.55,405500.0],["2005-11-17",9.58,9.76,9.4,9.74,354000.0],["2005-11-18",9.82,9.98,9.7,9.89,330600.0],["2005-11-21",9.88,10.5,9.82,10.48,638500.0],["2005-11-22",10.34,10.43,10.1,10.13,385900.0],["2005-11-23",10.18,10.24,9.94,9.99,270000.0],["2005-11-25",10.19,10.19,9.9,10.07,69200.0],["2005-11-28",10.18,10.18,9.61,9.71,227100.0],["2005-11-29",9.8,9.86,9.51,9.65,186500.0],["2005-11-30",9.67,10.0,9.55,9.74,441700.0],["2005-12-01",9.89,10.43,9.89,10.38,590200.0],["2005-12-02",10.36,10.53,10.23,10.48,402100.0],["2005-12-05",10.45,10.74,10.4,10.52,1434800.0],["2005-12-06",10.5,10.5,10.29,10.36,783000.0],["2005-12-07",10.3,10.45,10.16,10.24,642900.0],["2005-12-08",10.29,10.39,10.15,10.23,268600.0],["2005-12-09",10.26,10.3,10.15,10.22,405600.0],["2005-12-12",10.25,10.3,10.17,10.22,408700.0],["2005-12-13",10.25,10.42,10.14,10.34,394800.0],["2005-12-14",10.28,10.45,10.28,10.33,294100.0],["2005-12-15",10.3,10.57,10.3,10.55,413700.0],["2005-12-16",10.5,10.74,10.35,10.72,789100.0],["2005-12-19",10.71,10.71,10.29,10.32,579500.0],["2005-12-20",10.3,10.51,10.15,10.4,269100.0],["2005-12-21",10.43,10.9,10.37,10.88,494400.0],["2005-12-22",10.79,11.08,10.65,11.02,418600.0],["2005-12-23",11.07,11.48,11.04,11.41,464300.0],["2005-12-27",11.46,11.7,11.05,11.05,649400.0],["2005-12-28",11.03,11.24,10.99,11.2,262700.0],["2005-12-29",11.17,11.3,10.69,10.7,392300.0],["2005-12-30",10.62,10.89,10.45,10.78,474100.0],["2006-01-03",10.76,11.0,10.55,10.99,402500.0],["2006-01-04",11.03,11.35,10.94,11.29,537300.0],["2006-01-05",11.29,11.74,11.24,11.74,412700.0],["2006-01-06",11.77,12.04,11.65,11.74,766500.0],["2006-01-09",11.8,12.09,11.71,12.06,389000.0],["2006-01-10",11.98,11.98,11.62,11.77,387100.0],["2006-01-11",11.94,12.15,11.66,12.11,517900.0],["2006-01-12",11.87,12.07,11.55,11.72,472200.0],["2006-01-13",11.77,11.96,11.59,11.77,239200.0],["2006-01-17",11.63,11.85,11.4,11.57,304600.0],["2006-01-18",11.34,11.79,11.34,11.7,272700.0],["2006-01-19",11.81,12.28,11.65,12.11,475500.0],["2006-01-20",12.06,12.14,11.69,11.76,298800.0],["2006-01-23",11.76,11.84,11.35,11.43,261600.0],["2006-01-24",11.5,11.55,11.31,11.45,249800.0],["2006-01-25",11.5,11.5,11.08,11.12,429800.0],["2006-01-26",11.27,11.4,11.15,11.21,678500.0],["2006-01-27",11.22,11.34,11.09,11.15,445800.0],["2006-01-30",11.15,11.21,10.95,10.96,314500.0],["2006-01-31",11.9,12.07,11.61,11.73,3171400.0],["2006-02-01",11.72,11.8,11.2,11.74,430800.0],["2006-02-02",11.74,11.74,11.35,11.46,333300.0],["2006-02-03",11.42,11.63,11.18,11.6,275100.0],["2006-02-06",11.61,11.61,11.11,11.26,326100.0],["2006-02-07",11.25,11.67,11.1,11.17,435600.0],["2006-02-08",11.26,11.65,11.12,11.49,471900.0],["2006-02-09",11.57,11.79,11.25,11.4,313600.0],["2006-02-10",11.32,11.49,11.1,11.29,195500.0],["2006-02-13",11.29,11.48,11.09,11.39,270500.0],["2006-02-14",11.48,11.98,11.39,11.7,742400.0],["2006-02-15",11.64,12.06,11.49,12.0,381500.0],["2006-02-16",11.86,12.06,11.8,12.0,507800.0],["2006-02-17",12.08,12.08,11.84,11.9,252900.0],["2006-02-21",12.01,12.15,11.73,11.79,243000.0],["2006-02-22",11.78,12.23,11.77,12.07,278400.0],["2006-02-23",12.0,12.19,11.88,12.18,410800.0],["2006-02-24",12.06,13.26,12.04,12.92,1216100.0],["2006-02-27",12.96,13.25,12.91,13.01,463400.0],["2006-02-28",12.99,13.2,12.69,13.08,651500.0],["2006-03-01",13.02,13.32,12.84,13.14,543700.0],["2006-03-02",13.06,13.53,13.06,13.51,448900.0],["2006-03-03",13.39,13.39,12.89,13.05,418100.0],["2006-03-06",13.0,13.05,12.59,12.75,299200.0],["2006-03-07",12.61,12.7,11.82,12.3,688700.0],["2006-03-08",12.46,12.99,12.43,12.59,741400.0],["2006-03-09",12.66,12.7,12.32,12.39,1069700.0],["2006-03-10",12.4,12.68,12.21,12.56,480000.0],["2006-03-13",12.6,13.07,12.56,12.81,425700.0],["2006-03-14",12.8,13.12,12.7,12.94,623600.0],["2006-03-15",12.98,12.99,12.37,12.45,1830000.0],["2006-03-16",14.99,15.29,13.63,13.92,11494500.0],["2006-03-17",13.88,14.6,13.75,14.43,3028600.0],["2006-03-20",13.8,14.05,13.69,14.0,2478900.0],["2006-03-21",13.35,13.99,13.34,13.35,1459100.0],["2006-03-22",13.41,13.41,13.02,13.35,1213400.0],["2006-03-23",13.3,13.7,12.95,13.13,2127900.0],["2006-03-24",13.55,13.67,13.17,13.32,8794600.0],["2006-03-27",13.39,13.5,13.22,13.39,1047600.0],["2006-03-28",13.39,13.52,13.26,13.45,1660700.0],["2006-03-29",13.49,13.5,13.2,13.33,1681200.0],["2006-03-30",13.34,13.77,13.29,13.47,1832400.0],["2006-03-31",13.49,13.57,13.3,13.42,2156100.0],["2006-04-03",13.39,13.42,12.85,12.89,1495900.0],["2006-04-04",12.89,13.1,12.65,12.99,1344000.0],["2006-04-05",12.98,13.07,12.75,13.0,1358300.0],["2006-04-06",12.99,13.02,12.37,12.52,1145800.0],["2006-04-07",12.52,12.63,11.76,12.04,2255200.0],["2006-04-10",12.05,12.24,11.85,11.98,1338700.0],["2006-04-11",12.0,12.05,11.55,11.64,796900.0],["2006-04-12",11.69,12.13,11.57,12.11,1211900.0],["2006-04-13",12.06,12.25,11.97,12.07,1018600.0],["2006-04-17",12.05,12.16,11.72,11.93,745300.0],["2006-04-18",11.98,12.32,11.96,12.29,906300.0],["2006-04-19",12.2,12.55,12.13,12.44,850800.0],["2006-04-20",12.44,12.5,12.18,12.44,745000.0],["2006-04-21",12.52,12.54,12.12,12.27,629100.0],["2006-04-24",12.21,12.27,11.75,12.11,537900.0],["2006-04-25",12.15,12.19,11.85,12.07,993400.0],["2006-04-26",12.03,12.21,12.01,12.16,640600.0],["2006-04-27",12.11,12.52,11.99,12.47,1770900.0],["2006-04-28",12.37,12.59,12.19,12.3,711000.0],["2006-05-01",12.3,12.65,12.06,12.2,722000.0],["2006-05-02",12.2,12.25,11.92,12.2,749900.0],["2006-05-03",12.19,12.28,11.85,12.03,1496600.0],["2006-05-04",12.17,13.24,12.17,13.03,1635100.0],["2006-05-05",13.15,13.35,13.04,13.1,775700.0],["2006-05-08",13.1,13.11,12.75,12.86,471100.0],["2006-05-09",12.81,13.0,12.7,12.95,597800.0],["2006-05-10",12.95,13.35,12.95,13.32,799900.0],["2006-05-11",13.34,13.42,12.9,12.99,928900.0],["2006-05-12",12.86,12.89,12.3,12.48,667900.0],["2006-05-15",12.35,12.77,12.25,12.41,1064400.0],["2006-05-16",12.41,12.43,12.1,12.41,437100.0],["2006-05-17",12.26,12.32,11.99,12.07,682800.0],["2006-05-18",12.06,12.23,11.92,12.03,665800.0],["2006-05-19",12.1,12.64,11.89,12.63,1205900.0],["2006-05-22",12.54,13.0,12.53,12.76,1527300.0],["2006-05-23",12.76,13.15,12.46,12.54,516800.0],["2006-05-24",12.5,12.9,12.08,12.73,891100.0],["2006-05-25",12.9,13.1,12.77,13.0,968200.0],["2006-05-26",13.28,13.45,13.0,13.33,784400.0],["2006-05-30",13.3,13.4,12.74,12.84,1114200.0],["2006-05-31",12.88,13.29,12.85,12.99,1412500.0],["2006-06-01",13.05,13.68,12.99,13.57,1356000.0],["2006-06-02",13.53,14.0,13.47,13.83,1061700.0],["2006-06-05",13.83,14.27,13.6,13.66,1468600.0],["2006-06-06",13.66,14.1,13.56,13.92,914700.0],["2006-06-07",13.93,14.29,13.67,13.75,1260100.0],["2006-06-08",13.62,14.01,13.34,13.83,899900.0],["2006-06-09",13.99,14.34,13.94,14.03,1002800.0],["2006-06-12",14.13,14.15,13.5,13.68,785900.0],["2006-06-13",13.46,13.99,13.14,13.7,1152200.0],["2006-06-14",13.68,13.72,13.06,13.25,954100.0],["2006-06-15",13.38,14.06,13.3,13.99,833000.0],["2006-06-16",13.99,14.17,13.76,13.9,1796800.0],["2006-06-19",13.95,14.06,13.39,13.92,690800.0],["2006-06-20",13.98,14.17,13.75,13.86,710300.0],["2006-06-21",13.84,14.09,13.75,14.0,696300.0],["2006-06-22",14.0,14.01,13.63,13.9,510100.0],["2006-06-23",13.85,14.06,13.59,13.96,636700.0],["2006-06-26",13.94,14.55,13.88,14.38,1083700.0],["2006-06-27",14.4,14.43,14.07,14.19,991200.0],["2006-06-28",14.17,14.3,13.84,14.21,534200.0],["2006-06-29",14.28,14.62,14.09,14.6,953000.0],["2006-06-30",14.6,14.73,14.31,14.37,1111700.0],["2006-07-03",14.47,14.53,14.35,14.5,261300.0],["2006-07-05",14.35,14.54,14.26,14.47,756200.0],["2006-07-06",14.51,15.1,14.5,14.92,2255800.0],["2006-07-07",14.85,15.1,14.66,14.7,1008100.0],["2006-07-10",14.67,14.89,14.31,14.5,535600.0],["2006-07-11",14.42,14.89,14.3,14.89,561600.0],["2006-07-12",14.85,14.99,14.6,14.93,678500.0],["2006-07-13",14.8,14.88,14.54,14.65,1123600.0],["2006-07-14",14.49,14.64,14.2,14.49,655900.0],["2006-07-17",14.37,14.47,14.1,14.26,720700.0],["2006-07-18",14.19,14.47,14.02,14.35,627700.0],["2006-07-19",14.25,14.78,14.25,14.63,795600.0],["2006-07-20",14.67,14.67,14.04,14.08,658500.0],["2006-07-21",14.0,14.2,13.38,14.14,1015900.0],["2006-07-24",14.13,14.56,14.03,14.4,386500.0],["2006-07-25",14.34,14.8,14.27,14.56,478900.0],["2006-07-26",14.47,14.75,14.25,14.6,492900.0],["2006-07-27",14.67,14.96,14.47,14.59,626700.0],["2006-07-28",14.74,14.96,14.67,14.79,759300.0],["2006-07-31",14.82,14.82,14.26,14.61,354600.0],["2006-08-01",14.5,14.73,14.15,14.56,518700.0],["2006-08-02",14.67,14.73,14.26,14.42,749000.0],["2006-08-03",14.98,15.55,14.58,15.54,3678500.0],["2006-08-04",15.6,15.7,15.27,15.61,940500.0],["2006-08-07",15.49,15.54,15.12,15.32,456900.0],["2006-08-08",15.41,15.67,15.13,15.37,718300.0],["2006-08-09",15.43,15.75,15.3,15.34,625000.0],["2006-08-10",15.26,15.37,15.11,15.29,559300.0],["2006-08-11",15.22,15.29,14.98,15.08,376100.0],["2006-08-14",15.16,15.4,14.96,15.0,359800.0],["2006-08-15",15.2,15.35,15.07,15.28,327300.0],["2006-08-16",15.38,15.44,15.1,15.43,533600.0],["2006-08-17",15.35,15.69,15.18,15.48,640000.0],["2006-08-18",15.52,15.55,15.24,15.44,282700.0],["2006-08-21",15.39,15.61,15.22,15.42,297600.0],["2006-08-22",15.38,15.67,15.33,15.58,320400.0],["2006-08-23",15.56,15.7,15.45,15.62,323300.0],["2006-08-24",15.65,15.79,15.59,15.74,769300.0],["2006-08-25",15.66,15.83,15.52,15.7,199800.0],["2006-08-28",15.75,15.98,15.73,15.97,730300.0],["2006-08-29",15.99,16.37,15.91,16.34,1873600.0],["2006-08-30",16.2,16.74,16.2,16.57,950000.0],["2006-08-31",16.53,16.9,16.44,16.64,1508000.0],["2006-09-01",16.57,16.71,16.48,16.52,476900.0],["2006-09-05",16.6,16.82,16.33,16.4,733400.0],["2006-09-06",16.3,16.34,15.6,15.75,729000.0],["2006-09-07",15.65,15.82,15.4,15.54,1108900.0],["2006-09-08",15.55,15.75,15.19,15.26,472700.0],["2006-09-11",15.15,15.38,14.89,15.31,522600.0],["2006-09-12",14.6,15.54,14.55,15.35,855900.0],["2006-09-13",15.35,16.28,15.35,15.86,869800.0],["2006-09-14",15.8,15.95,15.52,15.85,879200.0],["2006-09-15",15.97,16.18,15.69,15.75,2027500.0],["2006-09-18",15.67,15.7,15.38,15.5,601800.0],["2006-09-19",15.63,15.69,15.26,15.41,584700.0],["2006-09-20",15.52,15.9,15.52,15.83,719700.0],["2006-09-21",16.0,16.1,15.06,15.19,786500.0],["2006-09-22",15.42,15.5,14.94,15.12,466700.0],["2006-09-25",15.19,15.43,15.13,15.28,511900.0],["2006-09-26",15.34,15.45,14.93,15.12,701500.0],["2006-09-27",15.06,15.13,14.84,14.95,879000.0],["2006-09-28",15.01,15.01,14.17,14.45,1174300.0],["2006-09-29",14.41,14.54,14.07,14.23,1284500.0],["2006-10-02",15.0,16.0,14.97,15.45,1931700.0],["2006-10-03",15.32,15.63,15.04,15.5,819100.0],["2006-10-04",15.4,15.98,15.1,15.86,1456500.0],["2006-10-05",15.81,16.17,15.8,16.17,1223600.0],["2006-10-06",16.08,16.25,15.95,16.03,778800.0],["2006-10-09",15.97,16.16,15.85,16.13,593400.0],["2006-10-10",16.14,16.25,15.78,16.09,786700.0],["2006-10-11",16.06,16.59,15.96,16.46,1077400.0],["2006-10-12",16.48,16.89,16.23,16.88,1282200.0],["2006-10-13",16.84,16.96,16.65,16.93,686700.0],["2006-10-16",16.9,16.95,16.67,16.76,713300.0],["2006-10-17",16.6,16.74,16.27,16.5,616900.0],["2006-10-18",16.5,16.83,16.32,16.52,864600.0],["2006-10-19",16.47,16.58,15.96,16.19,2020100.0],["2006-10-20",16.26,16.32,15.96,16.08,869800.0],["2006-10-23",16.07,16.15,15.89,16.11,420900.0],["2006-10-24",16.09,16.16,15.68,15.74,377200.0],["2006-10-25",15.75,16.04,15.53,15.81,462000.0],["2006-10-26",15.83,16.12,15.66,16.11,716600.0],["2006-10-27",16.01,16.56,16.01,16.14,719800.0],["2006-10-30",16.12,16.27,15.86,15.97,611700.0],["2006-10-31",15.9,16.24,15.87,16.03,817000.0],["2006-11-01",16.1,16.22,15.64,15.71,516800.0],["2006-11-02",15.86,16.67,15.7,16.31,1486600.0],["2006-11-03",16.41,16.54,16.25,16.44,809900.0],["2006-11-06",16.6,17.0,16.58,16.96,1341900.0],["2006-11-07",17.03,17.45,17.01,17.18,1688300.0],["2006-11-08",17.15,17.25,16.75,17.09,1157600.0],["2006-11-09",17.17,17.23,16.54,16.75,635800.0],["2006-11-10",16.72,16.97,16.37,16.95,763000.0],["2006-11-13",17.0,17.4,16.93,17.28,1011500.0],["2006-11-14",17.35,17.35,16.95,17.21,1230200.0],["2006-11-15",17.22,17.6,17.11,17.56,648100.0],["2006-11-16",17.57,17.78,17.46,17.55,663300.0],["2006-11-17",17.51,17.69,17.35,17.56,629900.0],["2006-11-20",17.55,17.62,17.3,17.54,383900.0],["2006-11-21",17.53,17.53,17.05,17.16,453600.0],["2006-11-22",17.14,17.23,16.9,17.11,676600.0],["2006-11-24",17.11,17.34,16.92,17.26,189100.0],["2006-11-27",17.26,17.47,16.9,17.21,1109000.0],["2006-11-28",17.22,17.42,16.85,17.18,2159700.0],["2006-11-29",17.31,17.5,17.05,17.36,574200.0],["2006-11-30",17.39,17.39,17.01,17.11,772100.0],["2006-12-01",17.06,17.37,16.87,17.34,683100.0],["2006-12-04",17.4,18.0,17.38,17.82,1010800.0],["2006-12-05",17.98,18.0,17.58,17.69,1232300.0],["2006-12-06",17.65,18.1,17.23,17.91,1622100.0],["2006-12-07",18.17,18.4,17.92,18.04,1592600.0],["2006-12-08",18.05,18.21,17.92,18.01,666500.0],["2006-12-11",18.01,18.05,17.78,17.9,939100.0],["2006-12-12",17.81,17.95,17.25,17.39,585600.0],["2006-12-13",17.52,17.58,16.92,16.97,794800.0],["2006-12-14",17.0,17.07,16.75,16.92,948800.0],["2006-12-15",16.87,17.27,16.87,16.93,1272500.0],["2006-12-18",17.0,17.25,16.64,16.72,645000.0],["2006-12-19",16.82,17.07,16.52,16.66,1123500.0],["2006-12-20",16.7,16.82,16.6,16.69,1058500.0],["2006-12-21",16.74,16.91,16.6,16.73,530300.0],["2006-12-22",16.78,16.78,16.4,16.49,789700.0],["2006-12-26",16.4,16.5,16.07,16.37,587100.0],["2006-12-27",16.43,16.76,16.42,16.52,505200.0],["2006-12-28",16.49,16.65,16.19,16.56,647600.0],["2006-12-29",16.55,16.68,16.33,16.39,559300.0],["2007-01-03",16.53,16.64,15.95,16.1,1946200.0],["2007-01-04",16.05,16.63,15.98,16.55,1616400.0],["2007-01-05",16.51,16.57,16.33,16.51,1590700.0],["2007-01-08",16.46,16.52,16.22,16.47,1392500.0],["2007-01-09",16.51,16.72,16.33,16.63,1206700.0],["2007-01-10",16.51,16.86,16.49,16.84,1486700.0],["2007-01-11",16.88,17.49,16.8,17.34,1425800.0],["2007-01-12",17.34,17.71,17.25,17.67,874000.0],["2007-01-16",18.01,18.3,17.86,17.91,1684600.0],["2007-01-17",17.95,18.35,17.91,18.16,1572000.0],["2007-01-18",18.18,18.25,17.8,17.94,1049500.0],["2007-01-19",17.86,18.17,17.68,18.14,910500.0],["2007-01-22",18.2,18.2,17.64,17.71,1253900.0],["2007-01-23",17.63,18.0,17.49,17.61,1285500.0],["2007-01-24",17.64,18.46,17.59,18.37,2851900.0],["2007-01-25",18.42,18.42,17.99,18.11,620900.0],["2007-01-26",18.0,18.29,17.9,18.21,484300.0],["2007-01-29",18.18,19.18,18.15,19.08,2618000.0],["2007-01-30",19.0,19.02,18.66,18.84,1003800.0],["2007-01-31",18.9,19.2,18.68,18.94,908100.0],["2007-02-01",19.06,19.37,18.95,19.04,663200.0],["2007-02-02",19.13,19.38,18.98,19.33,721100.0],["2007-02-05",19.39,19.58,18.98,19.02,838300.0],["2007-02-06",19.04,19.29,18.78,18.86,737900.0],["2007-02-07",18.83,19.26,18.83,19.21,1292800.0],["2007-02-08",19.12,19.26,19.02,19.15,505600.0],["2007-02-09",19.15,19.48,19.1,19.41,827500.0],["2007-02-12",19.45,19.45,19.06,19.14,1303300.0],["2007-02-13",19.37,19.74,19.27,19.53,1138200.0],["2007-02-14",19.53,20.4,19.53,20.29,1756500.0],["2007-02-15",20.23,20.26,20.0,20.05,792300.0],["2007-02-16",20.1,20.53,19.84,20.45,1084900.0],["2007-02-20",16.95,18.68,16.5,18.0,11859200.0],["2007-02-21",17.82,18.03,17.5,18.0,2677100.0],["2007-02-22",18.09,18.62,17.8,18.46,2788200.0],["2007-02-23",18.4,18.41,17.74,18.07,1226300.0],["2007-02-26",18.05,18.7,17.82,17.98,1445200.0],["2007-02-27",17.76,17.92,17.0,17.11,3155600.0],["2007-02-28",17.24,17.25,16.71,17.03,1972800.0],["2007-03-01",16.73,16.86,15.8,16.62,2358200.0],["2007-03-02",16.51,16.58,15.96,15.96,1616200.0],["2007-03-05",15.73,16.08,15.53,15.71,2372000.0],["2007-03-06",15.89,16.43,15.89,16.36,1660400.0],["2007-03-07",16.42,16.42,15.92,16.29,1276900.0],["2007-03-08",16.45,16.87,16.41,16.63,2131600.0],["2007-03-09",16.79,16.89,16.44,16.63,702800.0],["2007-03-12",16.67,16.7,16.17,16.25,1059800.0],["2007-03-13",16.2,16.31,16.0,16.07,1452900.0],["2007-03-14",16.0,16.37,15.72,16.22,1446800.0],["2007-03-15",16.25,16.59,16.17,16.54,929400.0],["2007-03-16",16.53,16.76,16.44,16.59,1627200.0],["2007-03-19",16.7,16.86,16.66,16.76,1116200.0],["2007-03-20",16.7,17.29,16.66,17.13,1267700.0],["2007-03-21",17.22,17.68,17.1,17.58,1042200.0],["2007-03-22",17.65,17.68,17.16,17.2,841300.0],["2007-03-23",17.26,17.41,17.02,17.26,885000.0],["2007-03-26",17.36,17.5,17.05,17.14,1064900.0],["2007-03-27",17.07,17.21,16.79,16.9,1043300.0],["2007-03-28",16.75,17.02,16.62,17.0,1333000.0],["2007-03-29",17.05,17.4,16.91,17.4,1655400.0],["2007-03-30",17.27,17.49,17.04,17.26,929600.0],["2007-04-02",17.37,17.51,17.16,17.2,667000.0],["2007-04-03",17.26,17.98,17.25,17.8,1228600.0],["2007-04-04",17.8,18.12,17.64,18.09,921400.0],["2007-04-05",18.09,18.11,17.89,17.89,497300.0],["2007-04-09",17.86,17.91,17.64,17.67,808200.0],["2007-04-10",17.63,17.93,17.44,17.54,1049200.0],["2007-04-11",17.47,17.64,17.28,17.59,606900.0],["2007-04-12",17.52,17.66,17.33,17.59,746200.0],["2007-04-13",17.56,17.8,17.5,17.7,1009900.0],["2007-04-16",17.75,18.0,17.75,17.83,648300.0],["2007-04-17",17.04,17.18,16.61,16.62,6022400.0],["2007-04-18",16.5,16.5,16.3,16.37,6861500.0],["2007-04-19",16.3,16.4,16.13,16.2,1872300.0],["2007-04-20",16.38,16.45,16.1,16.31,2096500.0],["2007-04-23",16.31,16.56,16.27,16.56,1684100.0],["2007-04-24",16.52,16.75,16.32,16.49,1201400.0],["2007-04-25",16.55,16.55,16.1,16.42,2405400.0],["2007-04-26",16.58,16.67,16.33,16.47,2329600.0],["2007-04-27",16.41,16.43,16.04,16.22,1675700.0],["2007-04-30",16.16,16.33,15.95,16.16,1595100.0],["2007-05-01",16.4,16.56,16.29,16.41,2515300.0],["2007-05-02",16.36,16.85,16.36,16.75,2446200.0],["2007-05-03",16.83,16.95,16.67,16.76,1361600.0],["2007-05-04",16.9,17.0,16.55,16.69,1099500.0],["2007-05-07",16.67,16.71,16.4,16.48,1215300.0],["2007-05-08",16.47,16.47,15.99,16.37,2657200.0],["2007-05-09",16.23,16.32,16.05,16.18,1357000.0],["2007-05-10",16.06,17.13,16.06,16.89,4934000.0],["2007-05-11",16.88,17.16,16.72,17.12,2679300.0],["2007-05-14",17.15,17.74,17.13,17.28,2953300.0],["2007-05-15",17.2,17.37,17.03,17.09,1560800.0],["2007-05-16",17.12,18.18,17.03,18.16,3402600.0],["2007-05-17",18.04,18.6,18.04,18.5,4482200.0],["2007-05-18",18.53,18.67,18.24,18.57,2315900.0],["2007-05-21",18.55,19.0,18.47,18.88,2646700.0],["2007-05-22",18.97,19.0,18.62,18.65,1700300.0],["2007-05-23",18.67,18.72,18.28,18.39,1290900.0],["2007-05-24",18.62,18.76,17.82,18.11,3050700.0],["2007-05-25",18.16,18.2,17.83,18.11,1054600.0],["2007-05-29",18.05,18.26,17.92,18.17,1025300.0],["2007-05-30",18.12,18.17,17.86,18.07,982700.0],["2007-05-31",17.96,18.05,17.72,17.84,2707800.0],["2007-06-01",17.94,18.44,17.79,18.35,1632200.0],["2007-06-04",18.33,18.5,18.13,18.46,1023000.0],["2007-06-05",18.33,18.37,18.05,18.1,1361800.0],["2007-06-06",18.0,18.02,17.55,17.65,1747500.0],["2007-06-07",17.61,17.78,17.28,17.33,1813400.0],["2007-06-08",17.33,17.46,17.13,17.38,2338800.0],["2007-06-11",17.38,17.66,17.22,17.42,845400.0],["2007-06-12",17.31,17.33,17.08,17.14,1711500.0],["2007-06-13",17.23,17.61,17.1,17.37,1802600.0],["2007-06-14",17.4,17.84,17.35,17.42,1096800.0],["2007-06-15",17.68,17.9,17.43,17.78,1452100.0],["2007-06-18",18.0,18.17,17.77,18.01,1086600.0],["2007-06-19",17.92,18.0,17.68,17.91,834100.0],["2007-06-20",17.99,17.99,17.48,17.52,1282300.0],["2007-06-21",17.5,17.64,17.3,17.6,1063300.0],["2007-06-22",17.68,17.89,17.4,17.77,1374400.0],["2007-06-25",17.75,17.88,17.56,17.64,1227000.0],["2007-06-26",17.75,17.75,17.37,17.41,817000.0],["2007-06-27",17.45,17.9,17.29,17.89,1318700.0],["2007-06-28",17.8,18.28,17.8,17.97,823000.0],["2007-06-29",17.97,18.14,17.75,17.94,891600.0],["2007-07-02",18.09,18.5,17.93,18.45,1109000.0],["2007-07-03",18.5,18.66,18.37,18.52,863000.0],["2007-07-05",18.5,18.5,18.09,18.28,879000.0],["2007-07-06",18.31,18.44,17.81,18.04,1567200.0],["2007-07-09",18.0,18.13,17.75,17.96,1315500.0],["2007-07-10",17.93,18.31,17.65,18.12,1207100.0],["2007-07-11",18.15,18.9,17.87,18.89,2082800.0],["2007-07-12",18.95,18.95,18.45,18.72,1472400.0],["2007-07-13",18.73,19.35,18.68,19.18,2258700.0],["2007-07-16",19.21,19.36,18.76,18.94,1358600.0],["2007-07-17",19.03,19.03,18.5,18.6,1029200.0],["2007-07-18",18.59,18.59,18.07,18.49,1600000.0],["2007-07-19",18.5,18.52,18.13,18.5,772000.0],["2007-07-20",18.46,18.46,18.04,18.21,1027400.0],["2007-07-23",18.25,18.59,17.98,18.29,850900.0],["2007-07-24",18.4,18.42,17.97,18.03,1383500.0],["2007-07-25",18.09,18.17,17.76,18.13,1512700.0],["2007-07-26",18.41,18.8,18.06,18.62,3070400.0],["2007-07-27",18.81,18.94,18.27,18.46,1897800.0],["2007-07-30",18.77,18.79,18.15,18.44,1830400.0],["2007-07-31",18.67,18.67,17.91,18.06,1147000.0],["2007-08-01",18.02,18.3,17.63,17.95,1208100.0],["2007-08-02",18.06,18.17,17.7,18.07,844500.0],["2007-08-03",18.03,18.5,17.86,17.89,1360400.0],["2007-08-06",18.18,19.04,17.95,18.87,2074300.0],["2007-08-07",19.1,20.12,18.85,19.83,6043300.0],["2007-08-08",19.9,21.54,19.85,20.98,6823800.0],["2007-08-09",20.14,22.03,20.12,21.48,5974000.0],["2007-08-10",21.08,21.13,19.95,20.03,3119900.0],["2007-08-13",20.25,20.35,19.57,19.98,1637900.0],["2007-08-14",20.0,20.22,19.4,19.62,1086400.0],["2007-08-15",19.55,20.58,19.55,19.82,2042500.0],["2007-08-16",19.72,20.67,19.52,20.35,2375900.0],["2007-08-17",21.0,21.25,20.04,20.69,2280900.0],["2007-08-20",20.75,21.04,20.57,20.96,937900.0],["2007-08-21",21.0,21.24,20.75,20.83,957900.0],["2007-08-22",21.07,21.2,20.75,21.0,1417200.0],["2007-08-23",21.11,21.67,20.95,21.65,1903900.0],["2007-08-24",21.62,21.65,21.06,21.5,1629900.0],["2007-08-27",21.39,21.69,21.12,21.55,1031000.0],["2007-08-28",21.36,21.45,20.56,20.59,1220300.0],["2007-08-29",20.75,21.35,20.63,21.3,857400.0],["2007-08-30",21.3,21.7,20.97,21.09,1145200.0],["2007-08-31",21.4,21.58,20.98,21.48,728700.0],["2007-09-04",21.39,22.21,21.3,22.0,2304900.0],["2007-09-05",21.82,22.48,21.56,22.42,1796000.0],["2007-09-06",22.45,22.74,22.21,22.44,1057200.0],["2007-09-07",22.2,22.67,21.83,22.52,1196400.0],["2007-09-10",22.66,22.66,22.1,22.41,928100.0],["2007-09-11",22.49,22.65,22.1,22.63,1063700.0],["2007-09-12",22.44,22.79,22.41,22.51,1879700.0],["2007-09-13",22.67,22.95,22.0,22.62,2148100.0],["2007-09-14",22.39,22.89,22.25,22.75,858300.0],["2007-09-17",22.59,22.7,21.67,22.16,2594400.0],["2007-09-18",22.32,22.75,22.05,22.71,1014400.0],["2007-09-19",22.82,23.29,22.82,23.06,1728800.0],["2007-09-20",22.99,23.42,22.83,22.99,1376200.0],["2007-09-21",23.18,23.5,22.97,22.99,1011400.0],["2007-09-24",23.12,23.63,23.01,23.42,1000200.0],["2007-09-25",23.38,24.15,23.05,24.11,1917900.0],["2007-09-26",24.2,24.55,24.01,24.3,1309100.0],["2007-09-27",24.35,24.56,23.8,24.06,734800.0],["2007-09-28",24.14,25.0,24.09,24.9,2580400.0],["2007-10-01",25.11,25.35,24.81,25.22,2556400.0],["2007-10-02",25.17,25.5,24.96,25.47,973300.0],["2007-10-03",25.27,25.5,24.99,25.04,920200.0],["2007-10-04",25.09,25.25,24.75,25.09,1865100.0],["2007-10-05",25.15,25.74,25.01,25.55,1690300.0],["2007-10-08",25.6,26.25,25.5,26.18,805700.0],["2007-10-09",26.4,26.88,26.22,26.58,2187700.0],["2007-10-10",26.63,26.74,26.02,26.73,1409900.0],["2007-10-11",27.34,27.96,26.81,26.91,4458700.0],["2007-10-12",27.12,27.12,26.18,26.51,1379200.0],["2007-10-15",26.75,27.2,26.26,26.37,1332000.0],["2007-10-16",26.35,26.54,25.59,26.1,1872400.0],["2007-10-17",26.23,26.75,25.85,26.5,1221500.0],["2007-10-18",26.43,26.53,25.91,26.0,682700.0],["2007-10-19",26.0,26.2,25.23,25.26,1240800.0],["2007-10-22",25.14,25.74,24.88,25.43,1751800.0],["2007-10-23",25.74,25.82,25.38,25.81,1520900.0],["2007-10-24",25.71,26.15,25.3,25.75,1174000.0],["2007-10-25",25.8,26.56,25.63,26.34,1596600.0],["2007-10-26",26.45,27.45,26.4,27.43,1891400.0],["2007-10-29",27.43,28.37,27.37,28.02,1642600.0],["2007-10-30",28.04,28.5,27.49,27.62,1161100.0],["2007-10-31",27.5,27.73,26.51,27.73,1173100.0],["2007-11-01",27.73,27.78,26.75,27.18,1004800.0],["2007-11-02",27.57,28.59,26.82,27.66,2470200.0],["2007-11-05",27.55,28.07,27.3,27.85,1150000.0],["2007-11-06",28.25,29.0,27.85,28.8,2529800.0],["2007-11-07",28.5,28.84,27.86,27.91,2025900.0],["2007-11-08",28.18,28.63,27.02,27.25,1733800.0],["2007-11-09",26.85,27.14,25.6,26.18,1883500.0],["2007-11-12",25.81,27.65,25.81,26.9,1624300.0],["2007-11-13",27.25,28.49,27.01,28.37,2309900.0],["2007-11-14",28.3,28.6,27.09,27.58,1686800.0],["2007-11-15",27.5,28.35,27.25,27.45,972300.0],["2007-11-16",27.37,27.38,26.49,26.72,1691500.0],["2007-11-19",26.46,27.06,25.6,26.03,1431700.0],["2007-11-20",26.1,26.8,25.71,26.13,1218600.0],["2007-11-21",25.98,26.25,25.17,25.56,1429400.0],["2007-11-23",25.78,26.32,25.75,26.22,307400.0],["2007-11-26",26.24,26.48,25.5,25.55,909800.0],["2007-11-27",25.54,26.31,25.35,26.28,884100.0],["2007-11-28",26.66,27.19,26.22,26.87,1054500.0],["2007-11-29",26.81,28.08,26.76,27.66,787200.0],["2007-11-30",28.11,28.41,27.29,27.5,897700.0],["2007-12-03",27.67,27.75,27.22,27.35,1095900.0],["2007-12-04",27.25,27.45,26.41,26.54,1552500.0],["2007-12-05",26.92,27.23,26.75,26.94,2020600.0],["2007-12-06",26.84,28.85,26.81,28.78,2163800.0],["2007-12-07",28.9,29.16,27.73,27.99,1468500.0],["2007-12-10",28.02,28.58,27.76,28.27,1526800.0],["2007-12-11",28.32,29.09,27.72,28.68,2047500.0],["2007-12-12",28.64,29.0,27.87,28.18,2125000.0],["2007-12-13",27.89,30.49,26.75,29.76,11975300.0],["2007-12-14",35.76,37.17,35.29,36.44,17258100.0],["2007-12-17",35.44,36.0,34.97,35.17,3218800.0],["2007-12-18",35.11,35.57,33.55,34.84,3270600.0],["2007-12-19",34.32,35.35,33.64,34.67,2961000.0],["2007-12-20",34.35,35.42,34.02,35.36,1717600.0],["2007-12-21",35.73,36.42,35.52,36.31,2772600.0],["2007-12-24",36.42,37.0,36.16,36.57,669000.0],["2007-12-26",36.43,37.01,36.25,36.58,1244400.0],["2007-12-27",36.44,36.73,35.93,35.94,1133900.0],["2007-12-28",35.95,36.11,35.33,35.6,1057900.0],["2007-12-31",35.57,35.8,35.21,35.4,791500.0],["2008-01-02",35.49,36.87,35.22,36.64,2147200.0],["2008-01-03",36.79,37.8,36.66,37.19,2983800.0],["2008-01-04",37.05,38.18,36.9,37.73,2121100.0],["2008-01-07",37.78,38.78,37.55,37.81,2993200.0],["2008-01-08",37.94,39.72,37.76,39.0,3246900.0],["2008-01-09",38.84,40.56,38.75,40.37,5095400.0],["2008-01-10",40.54,40.54,39.07,39.89,2191000.0],["2008-01-11",39.5,40.25,37.92,39.35,2369200.0],["2008-01-14",39.45,39.88,38.84,38.91,5442700.0],["2008-01-15",38.42,39.03,37.34,38.04,2300400.0],["2008-01-16",37.28,38.74,37.2,38.03,1576300.0],["2008-01-17",37.87,39.32,37.83,38.3,1480100.0],["2008-01-18",38.35,38.59,37.15,37.81,1896700.0],["2008-01-22",35.19,37.04,31.4,36.52,2650200.0],["2008-01-23",36.04,37.46,33.98,36.99,4065900.0],["2008-01-24",36.81,38.75,35.76,36.12,3666800.0],["2008-01-25",36.5,37.46,34.93,35.23,2908500.0],["2008-01-28",35.06,36.6,34.89,36.51,2135800.0],["2008-01-29",36.67,36.96,36.2,36.57,2295100.0],["2008-01-30",36.38,37.05,35.7,36.05,2408600.0],["2008-01-31",36.44,37.34,35.4,37.06,2221200.0],["2008-02-01",37.13,38.88,37.13,37.86,1411800.0],["2008-02-04",37.97,39.09,37.88,38.68,1362800.0],["2008-02-05",38.12,38.13,37.0,37.17,1265800.0],["2008-02-06",37.26,37.96,36.54,36.64,1056900.0],["2008-02-07",36.48,36.94,35.77,36.76,1177400.0],["2008-02-08",36.74,37.14,35.91,36.6,807500.0],["2008-02-11",36.76,37.11,36.07,36.67,1573500.0],["2008-02-12",37.53,40.75,37.49,39.47,4875200.0],["2008-02-13",39.94,40.77,39.31,40.2,2633100.0],["2008-02-14",40.53,41.0,40.08,40.39,1672700.0],["2008-02-15",40.15,40.81,39.65,40.02,1315000.0],["2008-02-19",40.31,40.98,39.9,40.12,1201000.0],["2008-02-20",39.91,40.1,36.79,37.42,4270100.0],["2008-02-21",37.73,38.13,35.63,37.02,2524600.0],["2008-02-22",37.05,37.27,35.53,36.71,1455500.0],["2008-02-25",36.79,38.39,36.69,38.1,1254900.0],["2008-02-26",38.34,39.43,38.01,38.11,2164100.0],["2008-02-27",37.5,39.9,37.01,39.67,3550200.0],["2008-02-28",39.3,39.61,38.25,39.16,1360700.0],["2008-02-29",38.47,38.49,37.46,38.04,2482200.0],["2008-03-03",38.0,38.35,37.25,37.9,1322700.0],["2008-03-04",37.43,38.27,37.12,37.88,1624900.0],["2008-03-05",37.93,38.83,37.86,38.33,1546700.0],["2008-03-06",38.05,38.43,37.13,37.18,1463200.0],["2008-03-07",36.86,36.89,34.55,35.58,3494800.0],["2008-03-10",35.71,35.8,32.15,32.42,4900400.0],["2008-03-11",32.66,34.5,32.64,34.33,2345200.0],["2008-03-12",34.27,35.1,33.7,34.31,1717900.0],["2008-03-13",33.9,34.91,32.95,34.7,1774900.0],["2008-03-14",34.51,34.52,32.44,33.44,1988000.0],["2008-03-17",32.32,33.56,31.25,31.9,1945400.0],["2008-03-18",32.25,33.49,31.76,33.25,2052000.0],["2008-03-19",33.57,35.18,33.5,33.63,2455800.0],["2008-03-20",34.11,34.29,32.63,33.87,2701700.0],["2008-03-24",34.0,35.5,33.9,35.34,1620000.0],["2008-03-25",35.69,36.49,35.3,36.09,1582000.0],["2008-03-26",35.99,36.35,34.94,35.63,1018400.0],["2008-03-27",35.34,36.29,34.96,35.51,821900.0],["2008-03-28",35.3,36.09,34.79,34.95,990200.0],["2008-03-31",34.9,36.0,34.79,35.37,1058300.0],["2008-04-01",35.57,37.16,35.54,36.83,1495100.0],["2008-04-02",36.95,37.3,36.36,36.58,1175200.0],["2008-04-03",36.63,36.9,35.79,36.5,903800.0],["2008-04-04",36.71,37.28,35.91,36.64,1413500.0],["2008-04-07",36.97,37.15,36.03,36.15,991700.0],["2008-04-08",35.5,36.0,34.46,34.9,1615600.0],["2008-04-09",34.71,35.6,34.54,35.23,1568400.0],["2008-04-10",35.15,36.82,35.1,35.72,2069000.0],["2008-04-11",35.34,35.41,34.08,34.32,1393100.0],["2008-04-14",34.18,34.2,33.26,33.52,1354000.0],["2008-04-15",33.68,34.0,32.25,32.45,1739400.0],["2008-04-16",32.49,32.91,32.05,32.4,2124900.0],["2008-04-17",32.44,32.73,31.04,32.56,4020300.0],["2008-04-18",33.2,35.0,33.2,33.93,1627300.0],["2008-04-21",33.79,34.33,33.79,34.22,996100.0],["2008-04-22",34.04,34.31,32.95,33.3,1158900.0],["2008-04-23",33.15,35.02,33.11,34.79,1465200.0],["2008-04-24",34.74,35.27,34.27,34.97,1842800.0],["2008-04-25",34.9,35.03,34.43,34.76,657200.0],["2008-04-28",34.54,35.0,34.43,34.68,1013200.0],["2008-04-29",34.7,34.7,33.17,33.77,1504900.0],["2008-04-30",35.52,36.86,35.52,36.46,7689300.0],["2008-05-01",36.42,38.09,36.32,37.61,1895300.0],["2008-05-02",37.24,37.75,36.56,36.77,1569200.0],["2008-05-05",36.5,37.58,36.33,37.41,2205000.0],["2008-05-06",37.3,37.98,37.02,37.66,1080400.0],["2008-05-07",37.12,37.95,37.01,37.54,1263200.0],["2008-05-08",37.62,37.97,37.0,37.51,1119800.0],["2008-05-09",37.09,39.5,37.08,39.0,2989600.0],["2008-05-12",39.14,39.53,38.51,39.39,1228300.0],["2008-05-13",39.15,39.61,38.99,39.37,1057400.0],["2008-05-14",39.4,39.8,38.93,39.4,1496400.0],["2008-05-15",39.25,39.57,38.71,38.96,1042100.0],["2008-05-16",39.24,39.24,38.4,38.83,1560300.0],["2008-05-19",38.72,39.59,38.3,39.37,1611900.0],["2008-05-20",38.97,40.0,38.59,39.72,1542800.0],["2008-05-21",39.81,39.92,38.0,38.69,1495800.0],["2008-05-22",38.68,39.1,38.21,38.59,1108500.0],["2008-05-23",38.35,38.38,37.65,38.0,857800.0],["2008-05-27",37.96,39.27,37.81,39.16,1440100.0],["2008-05-28",39.4,39.6,38.52,38.85,802400.0],["2008-05-29",38.8,39.2,38.54,38.57,1432300.0],["2008-05-30",38.6,38.8,38.02,38.17,927700.0],["2008-06-02",38.13,38.53,37.34,37.7,1035000.0],["2008-06-03",37.92,37.96,37.07,37.53,1113700.0],["2008-06-04",37.3,38.2,37.11,37.4,1317500.0],["2008-06-05",37.3,39.42,36.92,38.69,2076100.0],["2008-06-06",38.32,38.88,38.01,38.21,1297800.0],["2008-06-09",38.22,38.35,37.25,37.78,1279400.0],["2008-06-10",37.37,37.57,36.78,36.92,895600.0],["2008-06-11",36.77,37.1,35.54,35.65,1508600.0],["2008-06-12",33.51,35.7,32.74,34.47,5241700.0],["2008-06-13",34.82,34.82,33.88,34.02,2514800.0],["2008-06-16",34.01,34.15,33.48,33.89,1871200.0],["2008-06-17",33.86,34.58,33.76,34.22,1278800.0],["2008-06-18",33.98,34.0,32.83,33.25,1953900.0],["2008-06-19",33.25,33.73,32.94,33.62,1113000.0],["2008-06-20",33.49,33.74,32.41,32.97,1808700.0],["2008-06-23",32.96,33.19,28.75,29.12,8677700.0],["2008-06-24",29.14,30.05,28.59,29.75,5433700.0],["2008-06-25",29.9,30.09,28.96,29.2,3965200.0],["2008-06-26",28.95,29.06,28.35,28.92,3220100.0],["2008-06-27",28.75,30.15,28.54,30.04,11357400.0],["2008-06-30",29.82,30.19,28.96,28.98,2515700.0],["2008-07-01",28.44,29.19,27.91,29.03,4962300.0],["2008-07-02",29.12,29.18,27.82,28.57,2881300.0],["2008-07-03",28.48,28.73,28.23,28.26,1526200.0],["2008-07-07",28.26,28.27,26.82,27.35,2539900.0],["2008-07-08",27.51,30.0,27.19,29.73,6142700.0],["2008-07-09",29.77,29.95,28.08,28.2,2680100.0],["2008-07-10",28.31,28.51,27.67,27.69,2649700.0],["2008-07-11",27.46,27.56,26.54,27.25,2584600.0],["2008-07-14",27.24,27.97,27.07,27.82,2193700.0],["2008-07-15",27.55,30.12,27.35,29.85,4407000.0],["2008-07-16",30.0,30.94,29.82,30.84,2792500.0],["2008-07-17",31.15,31.2,30.42,30.87,2553600.0],["2008-07-18",30.68,30.81,30.11,30.17,2351200.0],["2008-07-21",30.13,30.95,30.01,30.19,1285300.0],["2008-07-22",30.19,31.57,30.19,31.4,1594300.0],["2008-07-23",31.65,32.65,30.91,30.98,2703200.0],["2008-07-24",30.83,31.66,30.53,30.87,2015500.0],["2008-07-25",31.12,31.95,31.09,31.46,1157900.0],["2008-07-28",31.33,32.0,30.12,30.25,1239000.0],["2008-07-29",30.21,31.17,30.21,30.96,994800.0],["2008-07-30",30.89,32.14,30.89,31.46,1101500.0],["2008-07-31",32.08,33.49,32.0,32.55,3167100.0],["2008-08-01",32.5,32.76,32.0,32.08,2135600.0],["2008-08-04",32.26,32.33,31.03,31.1,1548000.0],["2008-08-05",31.12,32.1,31.04,31.7,2810500.0],["2008-08-06",28.36,30.6,28.0,30.1,11568700.0],["2008-08-07",29.83,30.19,28.0,28.09,3770400.0],["2008-08-08",28.05,28.81,27.92,28.55,3012300.0],["2008-08-11",28.54,29.03,28.5,28.88,3392800.0],["2008-08-12",28.61,28.8,28.13,28.35,1723700.0],["2008-08-13",28.09,28.34,26.15,26.83,7413800.0],["2008-08-14",26.59,27.65,26.5,27.46,2490200.0],["2008-08-15",27.48,27.72,25.93,26.38,2838400.0],["2008-08-18",26.6,26.72,25.59,25.75,2615800.0],["2008-08-19",25.76,25.95,25.44,25.6,2331800.0],["2008-08-20",25.71,26.02,25.45,25.93,2714800.0],["2008-08-21",26.2,26.75,25.66,26.68,4174100.0],["2008-08-22",27.0,28.47,27.0,28.22,5301800.0],["2008-08-25",28.24,28.4,27.74,28.01,1606600.0],["2008-08-26",27.82,28.3,27.38,28.14,2315300.0],["2008-08-27",28.22,28.51,27.5,28.3,1969100.0],["2008-08-28",28.34,29.68,28.25,29.4,2237600.0],["2008-08-29",29.49,30.25,29.0,30.14,2844000.0],["2008-09-02",30.25,30.68,29.62,29.87,2756600.0],["2008-09-03",30.01,30.24,28.74,29.09,2059100.0],["2008-09-04",29.21,29.25,28.22,28.52,2005300.0],["2008-09-05",28.09,28.21,27.36,27.84,2411000.0],["2008-09-08",28.5,28.78,27.02,27.29,1895500.0],["2008-09-09",27.17,27.48,26.23,26.27,2278200.0],["2008-09-10",26.49,27.56,26.22,27.45,3485300.0],["2008-09-11",27.0,27.75,26.63,27.39,2651600.0],["2008-09-12",27.29,28.01,27.03,27.86,1349300.0],["2008-09-15",27.11,27.52,26.34,26.47,1563400.0],["2008-09-16",26.18,27.4,26.17,27.19,1844900.0],["2008-09-17",26.65,27.93,26.65,27.9,4017900.0],["2008-09-18",28.0,29.58,26.17,28.64,3792200.0],["2008-09-19",29.84,30.74,28.05,28.92,3200400.0],["2008-09-22",28.25,29.4,26.78,27.01,1489400.0],["2008-09-23",27.0,27.21,26.14,26.19,1106400.0],["2008-09-24",26.12,26.64,25.58,25.8,1933400.0],["2008-09-25",25.81,27.01,25.7,26.65,1880500.0],["2008-09-26",26.49,27.24,25.9,27.02,978100.0],["2008-09-29",26.82,26.82,25.39,25.7,1323500.0],["2008-09-30",25.93,26.64,25.36,26.49,1092600.0],["2008-10-01",26.3,26.49,25.94,26.29,984200.0],["2008-10-02",26.2,26.2,24.7,24.98,1325800.0],["2008-10-03",25.22,25.92,25.03,25.49,1562600.0],["2008-10-06",24.96,25.09,22.03,23.66,2662600.0],["2008-10-07",23.6,24.19,22.81,23.11,1475700.0],["2008-10-08",22.89,24.85,22.35,24.29,2136500.0],["2008-10-09",24.34,24.77,22.24,22.61,1447000.0],["2008-10-10",21.82,21.92,18.48,19.91,4622100.0],["2008-10-13",20.33,22.85,20.33,22.73,1550100.0],["2008-10-14",23.7,24.64,22.1,22.76,1695200.0],["2008-10-15",21.2,22.08,20.84,20.93,1671800.0],["2008-10-16",21.2,21.75,19.87,20.75,3560300.0],["2008-10-17",20.0,20.82,18.99,19.27,2864100.0],["2008-10-20",19.6,20.4,19.34,20.39,1663100.0],["2008-10-21",19.87,20.55,19.87,20.24,834800.0],["2008-10-22",20.0,20.11,18.74,19.09,1644000.0],["2008-10-23",19.15,19.5,16.3,16.82,3309100.0],["2008-10-24",16.95,17.28,15.5,16.94,2128000.0],["2008-10-27",16.95,17.09,14.56,14.66,4276500.0],["2008-10-28",15.17,15.51,14.22,15.31,3056800.0],["2008-10-29",15.33,18.4,15.01,18.01,4189200.0],["2008-10-30",18.06,18.78,17.93,18.6,1551800.0],["2008-10-31",18.59,19.13,18.0,18.32,1884900.0],["2008-11-03",18.32,20.0,18.08,19.36,2320200.0],["2008-11-04",19.94,20.29,19.17,19.71,1152000.0],["2008-11-05",19.62,19.66,18.12,18.3,1242500.0],["2008-11-06",18.3,18.53,17.28,17.52,1279500.0],["2008-11-07",17.79,18.11,17.49,17.91,551800.0],["2008-11-10",18.5,18.69,17.35,17.87,1220700.0],["2008-11-11",17.31,17.6,16.66,16.83,1135000.0],["2008-11-12",16.5,16.73,15.81,15.87,1777400.0],["2008-11-13",15.75,17.39,15.52,17.39,2063800.0],["2008-11-14",17.06,18.08,16.51,17.11,1303200.0],["2008-11-17",17.05,17.4,16.75,17.04,955300.0],["2008-11-18",16.93,17.46,16.18,16.85,880400.0],["2008-11-19",16.67,16.83,14.33,14.48,2230100.0],["2008-11-20",14.2,14.47,13.27,13.59,1966100.0],["2008-11-21",14.42,15.55,13.81,14.77,3766700.0],["2008-11-24",15.03,16.28,14.27,16.08,1944400.0],["2008-11-25",16.21,16.49,15.67,16.14,999700.0],["2008-11-26",15.84,16.45,15.46,16.37,1309800.0],["2008-11-28",16.16,17.21,15.96,17.03,600000.0],["2008-12-01",16.38,16.54,14.55,14.6,1419700.0],["2008-12-02",15.0,15.01,13.92,14.66,2785500.0],["2008-12-03",14.22,15.61,13.98,15.59,1486000.0],["2008-12-04",15.33,16.53,15.01,15.98,2235100.0],["2008-12-05",16.06,16.72,15.27,16.55,1997800.0],["2008-12-08",16.77,17.79,16.75,17.06,1600300.0],["2008-12-09",16.77,17.89,16.51,16.67,1827600.0],["2008-12-10",16.98,18.0,16.6,17.88,1523100.0],["2008-12-11",17.7,18.43,16.85,17.2,1317100.0],["2008-12-12",16.52,17.12,16.1,17.0,1452100.0],["2008-12-15",17.25,17.47,16.17,16.5,733700.0],["2008-12-16",16.74,18.03,16.56,18.0,1347400.0],["2008-12-17",17.65,18.14,17.2,17.86,1146100.0],["2008-12-18",18.16,18.19,17.28,17.57,1097700.0],["2008-12-19",17.1,17.77,16.5,16.87,2434500.0],["2008-12-22",17.25,17.35,16.84,17.31,1584400.0],["2008-12-23",17.04,17.27,16.85,17.06,1367300.0],["2008-12-24",17.21,17.21,16.65,16.83,343600.0],["2008-12-26",16.91,17.25,16.89,17.23,280100.0],["2008-12-29",17.01,17.25,16.63,16.88,497100.0],["2008-12-30",16.88,17.0,16.56,16.75,822700.0],["2008-12-31",16.88,17.8,16.7,17.8,1187400.0],["2009-01-02",17.79,17.96,17.22,17.65,957900.0],["2009-01-05",17.55,19.15,17.31,19.0,1837100.0],["2009-01-06",19.23,19.5,18.29,18.31,2332200.0],["2009-01-07",19.06,19.24,17.59,18.64,3587600.0],["2009-01-08",18.73,19.02,18.09,18.84,1668000.0],["2009-01-09",19.2,19.25,18.24,18.63,1105400.0],["2009-01-12",18.89,18.89,18.15,18.76,1313100.0],["2009-01-13",18.81,19.67,18.63,19.57,1313700.0],["2009-01-14",19.51,20.05,18.92,19.0,2251800.0],["2009-01-15",18.75,19.95,18.53,19.75,1987000.0],["2009-01-16",20.19,21.23,19.77,20.83,2850300.0],["2009-01-20",20.44,20.65,15.88,18.85,3054900.0],["2009-01-21",19.23,19.63,18.98,19.57,1667800.0],["2009-01-22",19.0,19.46,18.1,18.97,2455400.0],["2009-01-23",18.58,19.06,18.25,18.57,2462600.0],["2009-01-26",18.59,19.41,18.38,19.18,1627100.0],["2009-01-27",19.42,19.72,19.11,19.38,949800.0],["2009-01-28",19.63,20.08,19.61,19.82,1125700.0],["2009-01-29",19.69,19.97,19.43,19.5,724100.0],["2009-01-30",19.5,19.77,19.23,19.26,738800.0],["2009-02-02",19.05,19.91,18.93,19.7,1263100.0],["2009-02-03",19.18,19.53,18.66,19.26,2555900.0],["2009-02-04",19.37,19.89,19.01,19.26,1219100.0],["2009-02-05",19.02,19.67,18.77,19.5,1089200.0],["2009-02-06",19.65,20.36,19.33,19.69,878000.0],["2009-02-09",19.71,20.12,19.45,19.69,1725200.0],["2009-02-10",19.89,20.02,19.01,19.25,1468400.0],["2009-02-11",19.21,19.63,18.95,19.43,1143300.0],["2009-02-12",18.6,19.52,18.6,19.4,3546400.0],["2009-02-13",19.2,19.28,18.29,18.56,2019800.0],["2009-02-17",17.54,18.47,17.52,18.11,1901400.0],["2009-02-18",18.1,18.11,17.6,17.69,1903900.0],["2009-02-19",13.35,13.4,11.82,12.04,30038000.0],["2009-02-20",11.79,12.21,11.48,11.81,8548400.0],["2009-02-23",11.8,12.19,11.76,11.78,7900800.0],["2009-02-24",12.09,13.24,12.0,13.2,8035900.0],["2009-02-25",13.09,13.51,12.61,13.04,5110400.0],["2009-02-26",13.07,13.5,12.63,12.68,4954800.0],["2009-02-27",12.53,12.55,12.0,12.0,3063300.0],["2009-03-02",11.74,11.99,11.02,11.05,4269000.0],["2009-03-03",11.03,11.4,10.09,10.6,5330000.0],["2009-03-04",11.75,11.77,10.51,11.0,3760600.0],["2009-03-05",10.92,10.97,9.96,10.17,3248600.0],["2009-03-06",10.22,10.54,9.93,10.22,2168600.0],["2009-03-09",10.06,10.6,10.01,10.14,1846600.0],["2009-03-10",10.32,10.86,10.32,10.79,2275000.0],["2009-03-11",10.92,11.1,10.21,10.25,2438100.0],["2009-03-12",10.36,11.05,10.0,11.0,2350900.0],["2009-03-13",10.93,11.59,10.91,11.46,1543700.0],["2009-03-16",11.7,11.96,11.4,11.49,1951200.0],["2009-03-17",11.44,12.11,11.42,12.11,1446000.0],["2009-03-18",11.97,12.39,11.85,12.05,1740900.0],["2009-03-19",12.16,12.66,12.06,12.22,2430500.0],["2009-03-20",12.32,12.37,11.92,12.18,2334100.0],["2009-03-23",12.32,12.32,12.08,12.25,1854900.0],["2009-03-24",12.29,13.18,12.12,12.82,3506600.0],["2009-03-25",12.96,13.25,12.2,12.74,1721600.0],["2009-03-26",12.8,13.8,12.58,13.74,3349100.0],["2009-03-27",13.56,13.7,13.0,13.2,1293000.0],["2009-03-30",12.68,12.71,12.1,12.69,1196800.0],["2009-03-31",12.65,12.85,12.25,12.35,1706600.0],["2009-04-01",12.05,12.25,11.37,12.1,1558800.0],["2009-04-02",12.51,12.56,12.15,12.22,2039900.0],["2009-04-03",12.22,12.36,11.98,12.25,1702200.0],["2009-04-06",12.0,12.23,11.66,11.92,1453800.0],["2009-04-07",11.85,12.08,11.51,12.01,1585200.0],["2009-04-08",12.03,12.15,11.86,12.08,1537700.0],["2009-04-09",12.48,13.04,12.29,12.79,1940600.0],["2009-04-13",12.78,13.3,12.74,13.26,2608100.0],["2009-04-14",13.07,13.24,12.78,13.05,1698600.0],["2009-04-15",13.04,13.13,12.56,12.81,2253000.0],["2009-04-16",12.86,12.97,12.38,12.68,1952200.0],["2009-04-17",12.81,13.07,12.45,12.87,2645300.0],["2009-04-20",12.54,12.81,12.16,12.27,1267600.0],["2009-04-21",12.26,12.76,12.16,12.68,995500.0],["2009-04-22",12.51,12.77,12.31,12.4,1544200.0],["2009-04-23",12.6,12.6,12.05,12.13,1605800.0],["2009-04-24",12.34,12.55,12.26,12.42,1223700.0],["2009-04-27",12.36,13.49,12.22,13.01,3609600.0],["2009-04-28",13.0,13.54,12.82,13.11,1815600.0],["2009-04-29",13.09,13.34,12.86,13.11,1774200.0],["2009-04-30",12.94,13.59,12.73,12.86,2361600.0],["2009-05-01",12.85,14.8,12.66,13.69,3754500.0],["2009-05-04",13.75,13.98,13.41,13.94,2183600.0],["2009-05-05",14.0,14.46,13.75,14.39,3399200.0],["2009-05-06",14.45,14.98,14.01,14.21,2216300.0],["2009-05-07",14.33,14.78,14.32,14.54,2013900.0],["2009-05-08",14.61,14.94,14.4,14.66,1082400.0],["2009-05-11",14.54,14.71,14.24,14.56,1637700.0],["2009-05-12",14.45,14.55,14.24,14.39,1229200.0],["2009-05-13",14.1,14.25,13.8,13.95,1243100.0],["2009-05-14",13.97,14.32,13.85,14.17,811000.0],["2009-05-15",14.02,14.2,13.93,14.0,1141100.0],["2009-05-18",14.0,14.38,13.91,14.32,1004300.0],["2009-05-19",14.34,14.69,14.16,14.56,958900.0],["2009-05-20",14.54,14.95,14.49,14.76,2203400.0],["2009-05-21",14.25,14.45,14.0,14.18,1095400.0],["2009-05-22",14.21,14.48,14.0,14.03,647300.0],["2009-05-26",13.8,14.25,13.7,14.12,968500.0],["2009-05-27",14.1,14.36,13.96,14.07,622900.0],["2009-05-28",14.06,14.21,13.89,14.09,800900.0],["2009-05-29",14.22,14.23,13.78,13.94,1143100.0],["2009-06-01",13.97,14.27,13.96,14.1,990000.0],["2009-06-02",13.74,14.27,13.6,14.07,1408900.0],["2009-06-03",13.93,14.05,13.73,13.84,1211800.0],["2009-06-04",13.9,14.08,13.73,13.82,846000.0],["2009-06-05",13.86,13.89,13.47,13.53,1164200.0],["2009-06-08",13.59,13.73,12.95,13.6,1959500.0],["2009-06-09",13.74,14.23,13.72,14.08,1367200.0],["2009-06-10",14.16,14.33,13.9,14.14,1305100.0],["2009-06-11",14.16,14.93,14.11,14.73,1890100.0],["2009-06-12",14.52,14.9,14.42,14.78,908200.0],["2009-06-15",14.74,15.31,14.5,15.0,3151800.0],["2009-06-16",14.72,15.0,14.68,14.81,2652100.0],["2009-06-17",14.9,15.09,14.73,14.79,1244100.0],["2009-06-18",14.73,15.05,14.71,15.02,960400.0],["2009-06-19",15.22,15.48,15.12,15.36,1908800.0],["2009-06-22",15.23,15.44,14.74,14.79,1569900.0],["2009-06-23",14.82,14.88,14.54,14.69,1035400.0],["2009-06-24",14.84,15.19,14.72,15.16,1366300.0],["2009-06-25",15.0,15.49,14.93,15.48,1859900.0],["2009-06-26",15.16,16.01,15.11,15.94,2136300.0],["2009-06-29",15.84,15.9,15.16,15.59,1550200.0],["2009-06-30",15.6,15.85,15.33,15.61,1251700.0],["2009-07-01",15.62,15.72,15.4,15.46,1142400.0],["2009-07-02",15.32,15.32,14.77,14.88,1005900.0],["2009-07-06",14.65,14.78,14.37,14.59,709600.0],["2009-07-07",14.54,14.59,14.05,14.1,810900.0],["2009-07-08",14.07,14.24,13.71,13.95,829700.0],["2009-07-09",14.0,14.29,13.89,14.28,1384300.0],["2009-07-10",14.08,14.36,14.08,14.25,653200.0],["2009-07-13",14.29,14.48,14.07,14.45,718500.0],["2009-07-14",14.4,14.83,14.37,14.58,871000.0],["2009-07-15",14.61,15.02,14.6,14.91,1714800.0],["2009-07-16",14.8,15.07,14.36,14.46,2162600.0],["2009-07-17",14.42,14.58,13.98,13.99,1544000.0],["2009-07-20",13.99,14.43,13.91,14.1,1785200.0],["2009-07-21",14.13,14.38,13.95,14.05,2051000.0],["2009-07-22",14.05,14.19,13.82,13.86,1249900.0],["2009-07-23",13.9,14.27,13.81,14.2,2741900.0],["2009-07-24",14.21,15.0,14.0,14.77,2446800.0],["2009-07-27",14.92,15.28,14.83,15.06,1803300.0],["2009-07-28",15.09,15.19,14.73,15.14,1101900.0],["2009-07-29",14.97,15.22,14.83,14.9,1889700.0],["2009-07-30",15.23,15.23,14.69,14.81,1665400.0],["2009-07-31",15.09,16.41,15.0,16.41,3625200.0],["2009-08-03",16.42,16.45,15.97,16.42,2116800.0],["2009-08-04",16.35,16.47,15.95,16.3,1750900.0],["2009-08-05",16.2,16.34,15.8,15.98,1365000.0],["2009-08-06",16.0,16.05,15.75,15.8,957300.0],["2009-08-07",16.0,16.02,15.73,15.75,1162300.0],["2009-08-10",15.69,15.92,15.65,15.85,908600.0],["2009-08-11",15.71,15.97,15.45,15.67,403300.0],["2009-08-12",15.8,16.13,15.75,15.79,1709400.0],["2009-08-13",15.92,15.92,15.43,15.68,844300.0],["2009-08-14",15.75,15.8,15.35,15.57,493100.0],["2009-08-17",15.33,15.42,15.05,15.12,1095300.0],["2009-08-18",15.24,15.36,14.96,15.09,1182100.0],["2009-08-19",15.12,15.73,15.0,15.59,1371200.0],["2009-08-20",15.69,15.9,15.51,15.81,1128800.0],["2009-08-21",15.63,16.07,15.63,15.98,1164700.0],["2009-08-24",16.0,16.02,15.71,15.89,559900.0],["2009-08-25",15.83,15.93,15.57,15.81,1241600.0],["2009-08-26",15.71,16.04,15.59,15.97,1010400.0],["2009-08-27",16.0,16.12,15.66,16.07,821700.0],["2009-08-28",16.07,16.54,15.91,16.47,1850000.0],["2009-08-31",16.4,16.48,16.02,16.47,1273300.0],["2009-09-01",16.3,16.74,15.89,15.97,1183300.0],["2009-09-02",16.01,16.18,15.88,16.06,893800.0],["2009-09-03",16.19,16.25,15.61,15.82,839400.0],["2009-09-04",15.8,16.1,15.8,16.08,336600.0],["2009-09-08",16.24,16.38,16.06,16.16,329600.0],["2009-09-09",16.1,16.66,16.1,16.44,664400.0],["2009-09-10",16.35,18.36,16.27,17.35,9479100.0],["2009-09-11",17.42,17.69,17.33,17.45,1803700.0],["2009-09-14",17.35,17.6,16.75,17.54,1206600.0],["2009-09-15",17.45,17.86,17.4,17.56,2003600.0],["2009-09-16",17.65,17.7,17.2,17.48,1343200.0],["2009-09-17",17.63,18.59,17.49,18.32,3791100.0],["2009-09-18",18.33,18.55,17.97,18.1,2493400.0],["2009-09-21",17.88,18.28,17.76,18.16,1005700.0],["2009-09-22",18.29,18.33,17.73,17.83,1901800.0],["2009-09-23",18.0,18.5,17.72,17.99,3092100.0],["2009-09-24",18.0,18.22,17.72,17.8,1295300.0],["2009-09-25",17.78,18.01,17.75,17.91,966100.0],["2009-09-28",18.02,18.19,17.89,18.19,823400.0],["2009-09-29",18.14,18.34,17.97,18.33,1081700.0],["2009-09-30",18.37,18.39,17.86,18.08,643300.0],["2009-10-01",18.16,18.25,17.78,17.79,2057300.0],["2009-10-02",17.7,17.7,17.18,17.39,1063500.0],["2009-10-05",17.31,17.84,17.19,17.53,1119800.0],["2009-10-06",17.55,17.98,17.37,17.81,1075500.0],["2009-10-07",17.86,17.91,17.53,17.75,592500.0],["2009-10-08",17.75,17.86,17.36,17.44,1468000.0],["2009-10-09",17.5,17.54,17.26,17.47,925700.0],["2009-10-12",17.46,17.81,17.41,17.57,585000.0],["2009-10-13",17.57,17.68,17.03,17.27,1038500.0],["2009-10-14",17.35,17.57,17.28,17.51,696000.0],["2009-10-15",17.47,17.76,17.38,17.76,553800.0],["2009-10-16",17.7,17.89,17.51,17.86,1021500.0],["2009-10-19",17.33,17.53,16.71,17.0,3234700.0],["2009-10-20",16.94,17.0,16.51,16.57,1582000.0],["2009-10-21",16.7,17.1,16.7,16.9,2002700.0],["2009-10-22",16.86,17.14,16.81,17.05,1044800.0],["2009-10-23",17.11,17.27,16.92,17.0,1175400.0],["2009-10-26",17.0,17.44,16.63,16.66,1652100.0],["2009-10-27",16.73,16.9,16.63,16.79,3067800.0],["2009-10-28",16.8,16.8,15.61,15.68,2019900.0],["2009-10-29",17.56,17.88,15.45,15.49,4120600.0],["2009-10-30",15.78,15.78,15.21,15.56,1699300.0],["2009-11-02",15.65,15.93,15.4,15.56,1047100.0],["2009-11-03",15.49,15.95,15.47,15.93,905100.0],["2009-11-04",15.87,16.0,15.65,15.72,870400.0],["2009-11-05",15.98,16.32,15.96,16.3,1541700.0],["2009-11-06",16.22,16.6,16.04,16.5,558900.0],["2009-11-09",16.67,16.72,16.39,16.67,559000.0],["2009-11-10",16.52,16.86,16.52,16.64,749200.0],["2009-11-11",16.68,16.95,16.45,16.86,551400.0],["2009-11-12",16.84,16.88,16.67,16.67,713700.0],["2009-11-13",16.75,16.9,15.62,16.53,2301900.0],["2009-11-16",16.49,17.01,16.45,16.86,511300.0],["2009-11-17",16.86,17.15,16.86,17.12,595400.0],["2009-11-18",17.2,17.42,17.12,17.34,1191800.0],["2009-11-19",17.33,17.36,17.04,17.34,1021700.0],["2009-11-20",17.25,17.25,16.92,16.97,721400.0],["2009-11-23",17.19,17.27,16.91,16.97,517200.0],["2009-11-24",17.0,17.08,16.6,16.67,1034400.0],["2009-11-25",16.72,16.84,16.55,16.84,664400.0],["2009-11-27",16.5,16.63,16.17,16.46,373200.0],["2009-11-30",16.84,16.84,16.13,16.51,1239200.0],["2009-12-01",16.65,17.1,16.48,17.0,865700.0],["2009-12-02",16.94,17.5,16.94,17.28,827300.0],["2009-12-03",17.33,17.57,17.25,17.32,686200.0],["2009-12-04",17.5,17.66,16.94,17.19,804500.0],["2009-12-07",17.04,17.16,16.69,16.83,559500.0],["2009-12-08",16.77,16.81,16.5,16.62,400000.0],["2009-12-09",17.29,17.29,16.63,16.99,976400.0],["2009-12-10",16.96,17.39,16.95,17.3,1228100.0],["2009-12-11",17.32,17.47,17.03,17.14,441500.0],["2009-12-14",17.26,17.7,17.16,17.7,538200.0],["2009-12-15",17.56,18.09,17.44,18.04,875500.0],["2009-12-16",18.01,18.4,17.95,18.24,1023200.0],["2009-12-17",17.8,18.14,17.74,17.98,1023500.0],["2009-12-18",18.15,18.68,18.07,18.67,1373400.0],["2009-12-21",18.61,18.85,18.43,18.78,703000.0],["2009-12-22",18.83,19.0,18.78,18.98,499700.0],["2009-12-23",18.94,19.03,18.86,18.88,915500.0],["2009-12-24",18.91,19.0,18.88,18.9,166700.0],["2009-12-28",18.91,19.0,18.75,18.87,292400.0],["2009-12-29",19.0,19.06,18.63,18.75,457700.0],["2009-12-30",18.71,18.83,18.57,18.75,204400.0],["2009-12-31",18.79,18.87,18.63,18.81,434000.0],["2010-01-04",18.94,19.1,18.79,18.95,782500.0],["2010-01-05",19.07,19.27,18.85,19.15,882900.0],["2010-01-06",18.98,19.34,18.96,19.18,1884900.0],["2010-01-07",19.31,20.54,19.3,20.26,3920900.0],["2010-01-08",20.13,20.46,19.52,20.25,2012100.0],["2010-01-11",20.25,20.59,20.04,20.11,1257500.0],["2010-01-12",19.84,20.11,19.68,19.72,3483500.0],["2010-01-13",19.84,20.31,19.68,20.29,1508800.0],["2010-01-14",20.25,20.55,20.21,20.42,685000.0],["2010-01-15",20.45,20.9,20.45,20.81,1968500.0],["2010-01-19",20.89,21.5,20.74,20.99,2080500.0],["2010-01-20",20.96,21.17,20.49,21.08,1713300.0],["2010-01-21",21.17,21.19,20.5,20.58,636000.0],["2010-01-22",20.61,20.65,19.94,19.94,1352200.0],["2010-01-25",19.94,20.11,19.7,19.83,1407500.0],["2010-01-26",19.75,20.21,19.58,20.17,1371000.0],["2010-01-27",20.09,20.5,20.06,20.28,1236400.0],["2010-01-28",20.3,20.3,19.3,19.49,2000800.0],["2010-01-29",19.55,19.99,19.42,19.43,761600.0],["2010-02-01",19.63,20.29,19.49,20.24,2049500.0],["2010-02-02",20.41,20.73,20.19,20.71,2223600.0],["2010-02-03",20.59,21.27,20.59,21.14,2070500.0],["2010-02-04",20.98,21.14,20.33,20.34,2489100.0],["2010-02-05",20.24,20.58,18.95,19.49,4020000.0],["2010-02-08",18.91,19.21,18.35,19.17,2621700.0],["2010-02-09",19.74,20.24,18.97,19.17,2043500.0],["2010-02-10",19.11,19.59,18.89,19.28,894800.0],["2010-02-11",19.21,19.75,19.07,19.7,2478100.0],["2010-02-12",19.57,19.78,19.5,19.74,1445300.0],["2010-02-16",19.85,20.08,19.46,20.08,1987800.0],["2010-02-17",20.01,20.85,20.01,20.71,1639100.0],["2010-02-18",20.74,20.89,20.49,20.57,674600.0],["2010-02-19",20.46,20.82,20.31,20.45,663400.0],["2010-02-22",20.45,20.73,20.24,20.73,915000.0],["2010-02-23",20.5,20.73,20.15,20.22,617000.0],["2010-02-24",20.55,20.55,19.93,20.05,1006100.0],["2010-02-25",19.92,20.16,19.48,20.11,871100.0],["2010-02-26",20.05,20.09,19.76,20.0,507900.0],["2010-03-01",20.1,20.71,20.0,20.67,741700.0],["2010-03-02",20.65,21.38,20.48,21.22,1727600.0],["2010-03-03",21.29,21.57,21.11,21.45,864300.0],["2010-03-04",21.5,21.7,21.34,21.67,959900.0],["2010-03-05",21.55,22.08,21.52,22.04,940100.0],["2010-03-08",22.09,22.37,22.0,22.36,1295600.0],["2010-03-09",22.32,22.45,22.05,22.12,984200.0],["2010-03-10",22.24,23.0,22.16,23.0,2063000.0],["2010-03-11",22.99,23.87,22.91,23.81,2166000.0],["2010-03-12",23.82,23.83,22.93,23.02,792500.0],["2010-03-15",22.87,22.96,22.56,22.63,1087500.0],["2010-03-16",22.81,23.0,22.68,22.92,516500.0],["2010-03-17",23.0,23.0,22.63,22.68,591300.0],["2010-03-18",22.64,22.79,22.42,22.67,460200.0],["2010-03-19",22.54,22.85,22.52,22.6,976100.0],["2010-03-22",22.56,22.97,22.32,22.78,485800.0],["2010-03-23",22.73,22.96,22.64,22.95,514400.0],["2010-03-24",22.84,23.2,22.71,23.0,926500.0],["2010-03-25",23.3,24.99,23.3,23.66,6924100.0],["2010-03-26",23.61,23.74,23.0,23.09,1012000.0],["2010-03-29",23.11,23.4,23.09,23.28,830800.0],["2010-03-30",23.3,23.46,22.98,23.07,1457100.0],["2010-03-31",23.2,23.69,23.12,23.37,971100.0],["2010-04-01",23.55,24.52,23.53,24.49,1837000.0],["2010-04-05",24.51,24.8,24.48,24.71,763700.0],["2010-04-06",24.57,24.82,24.52,24.69,421600.0],["2010-04-07",24.71,24.9,24.44,24.56,677900.0],["2010-04-08",24.44,24.49,23.8,24.19,879600.0],["2010-04-09",24.16,24.2,23.86,24.0,413900.0],["2010-04-12",24.07,24.07,23.63,23.8,580900.0],["2010-04-13",23.9,24.05,23.37,23.42,846300.0],["2010-04-14",23.51,23.89,23.46,23.89,611100.0],["2010-04-15",23.75,24.05,23.66,23.94,469600.0],["2010-04-16",23.84,23.92,23.11,23.28,952900.0],["2010-04-19",23.15,23.54,23.05,23.26,620700.0],["2010-04-20",23.29,23.76,23.25,23.7,450800.0],["2010-04-21",23.53,23.67,22.88,22.88,730200.0],["2010-04-22",22.74,23.47,22.53,23.24,1043800.0],["2010-04-23",23.37,23.71,23.12,23.46,775400.0],["2010-04-26",23.46,23.75,23.17,23.28,683800.0],["2010-04-27",23.18,23.79,23.02,23.29,734300.0],["2010-04-28",23.45,23.6,22.75,22.8,788700.0],["2010-04-29",22.67,23.44,22.67,23.36,819500.0],["2010-04-30",23.3,23.56,22.05,23.37,2339500.0],["2010-05-03",23.33,23.46,22.5,22.76,1123500.0],["2010-05-04",22.57,22.57,21.41,21.5,1302900.0],["2010-05-05",21.06,21.49,20.69,21.01,1692200.0],["2010-05-06",20.9,21.25,19.39,20.65,1563000.0],["2010-05-07",20.57,20.94,19.57,19.8,1307800.0],["2010-05-10",20.75,21.14,20.5,20.78,972000.0],["2010-05-11",20.52,21.39,20.51,21.09,916300.0],["2010-05-12",21.11,21.67,21.05,21.51,688500.0],["2010-05-13",21.54,21.92,21.19,21.33,701000.0],["2010-05-14",21.15,21.21,20.33,20.71,783300.0],["2010-05-17",20.85,21.0,20.02,20.57,768700.0],["2010-05-18",20.68,20.91,20.03,20.13,676500.0],["2010-05-19",20.01,20.15,19.45,19.81,774200.0],["2010-05-20",19.27,19.46,18.73,19.07,1161400.0],["2010-05-21",18.73,19.22,18.42,18.66,1462500.0],["2010-05-24",18.71,18.93,18.49,18.55,739600.0],["2010-05-25",18.05,18.4,17.7,18.33,1891000.0],["2010-05-26",18.37,19.5,18.32,19.29,2328800.0],["2010-05-27",19.52,19.73,19.36,19.65,1043100.0],["2010-05-28",19.6,19.85,19.35,19.52,726500.0],["2010-06-01",19.32,19.63,19.02,19.18,1237800.0],["2010-06-02",19.17,20.01,19.17,20.01,1084500.0],["2010-06-03",19.91,20.18,19.8,20.1,387200.0],["2010-06-04",19.77,20.0,19.24,19.27,753500.0],["2010-06-07",19.27,19.45,18.9,18.96,1007300.0],["2010-06-08",19.07,19.12,18.55,18.77,1481800.0],["2010-06-09",18.76,19.4,18.76,18.85,443900.0],["2010-06-10",19.11,19.54,18.99,19.53,787300.0],["2010-06-11",19.37,19.74,19.34,19.4,581600.0],["2010-06-14",19.5,19.99,19.41,19.89,601900.0],["2010-06-15",20.0,20.64,19.9,20.6,828900.0],["2010-06-16",20.54,20.59,20.07,20.25,536500.0],["2010-06-17",20.41,20.48,20.09,20.24,315000.0],["2010-06-18",20.2,20.26,19.97,20.15,675100.0],["2010-06-21",20.46,20.62,20.1,20.18,543400.0],["2010-06-22",20.08,20.52,19.92,20.0,594900.0],["2010-06-23",20.05,20.06,19.56,19.74,412900.0],["2010-06-24",19.58,19.7,19.33,19.35,663100.0],["2010-06-25",19.43,19.77,19.13,19.67,1000600.0],["2010-06-28",19.66,19.84,19.39,19.66,503200.0],["2010-06-29",19.45,19.59,18.74,18.81,899100.0],["2010-06-30",18.74,19.14,18.66,18.96,694500.0],["2010-07-01",18.88,18.88,18.27,18.3,1135700.0],["2010-07-02",18.35,18.67,18.2,18.37,438000.0],["2010-07-06",18.58,18.77,18.11,18.24,448900.0],["2010-07-07",18.24,18.62,18.04,18.61,473100.0],["2010-07-08",18.68,19.06,18.31,19.06,947200.0],["2010-07-09",18.99,19.14,18.94,19.05,256800.0],["2010-07-12",19.01,19.31,18.74,18.85,182900.0],["2010-07-13",19.0,19.33,18.91,19.31,615300.0],["2010-07-14",19.38,19.38,19.1,19.25,429800.0],["2010-07-15",19.18,19.7,19.1,19.68,738300.0],["2010-07-16",19.71,19.86,19.0,19.18,1145700.0],["2010-07-19",19.25,19.29,18.87,19.15,247600.0],["2010-07-20",18.96,19.6,18.52,19.51,611400.0],["2010-07-21",19.67,19.88,19.28,19.36,530300.0],["2010-07-22",19.56,19.88,19.23,19.38,345600.0],["2010-07-23",19.3,20.1,19.05,20.0,778200.0],["2010-07-26",20.09,21.13,20.01,21.0,3163600.0],["2010-07-27",20.98,21.47,20.91,21.38,1364800.0],["2010-07-28",21.26,21.47,20.79,20.85,624800.0],["2010-07-29",21.02,21.26,20.58,21.26,1330500.0],["2010-07-30",21.1,22.06,21.0,21.85,1665200.0],["2010-08-02",22.09,22.2,21.84,21.98,1147300.0],["2010-08-03",21.0,21.83,20.75,21.49,1284700.0],["2010-08-04",21.41,21.73,21.2,21.43,1049400.0],["2010-08-05",21.18,21.45,21.09,21.36,580200.0],["2010-08-06",21.15,21.55,21.07,21.54,659800.0],["2010-08-09",21.67,21.84,21.39,21.61,458200.0],["2010-08-10",21.29,21.4,20.83,20.98,615800.0],["2010-08-11",20.71,20.75,20.4,20.5,555400.0],["2010-08-12",20.13,20.96,20.13,20.79,638100.0],["2010-08-13",20.76,20.84,20.34,20.35,421500.0],["2010-08-16",20.28,20.45,20.06,20.35,499900.0],["2010-08-17",20.45,20.75,20.33,20.52,353800.0],["2010-08-18",20.43,20.69,20.41,20.55,482700.0],["2010-08-19",20.45,20.68,20.36,20.62,626800.0],["2010-08-20",20.65,20.68,20.5,20.62,802700.0],["2010-08-23",20.78,21.0,20.28,20.3,406200.0],["2010-08-24",20.15,20.2,19.95,20.0,661000.0],["2010-08-25",19.96,20.45,19.89,20.39,419800.0],["2010-08-26",20.52,20.61,20.15,20.22,846300.0],["2010-08-27",20.47,20.79,20.06,20.77,458300.0],["2010-08-30",20.83,20.99,20.45,20.49,417900.0],["2010-08-31",20.35,20.6,20.13,20.29,1018900.0],["2010-09-01",21.0,21.06,20.63,20.93,890200.0],["2010-09-02",20.89,21.32,20.81,21.29,739600.0],["2010-09-03",21.41,21.75,21.41,21.5,411800.0],["2010-09-07",21.48,21.65,21.36,21.58,471100.0],["2010-09-08",21.7,22.48,21.54,22.48,793900.0],["2010-09-09",22.75,22.79,22.38,22.62,597700.0],["2010-09-10",22.7,22.88,22.38,22.7,988100.0],["2010-09-13",22.79,22.95,22.64,22.7,463700.0],["2010-09-14",22.56,22.73,22.21,22.31,1239300.0],["2010-09-15",22.26,22.59,21.96,22.58,793300.0],["2010-09-16",22.48,23.1,22.37,22.69,1761600.0],["2010-09-17",22.78,23.11,22.66,22.99,496900.0],["2010-09-20",22.9,23.25,22.84,23.05,371600.0],["2010-09-21",22.99,23.26,22.88,23.09,666500.0],["2010-09-22",23.12,23.28,22.61,22.7,847000.0],["2010-09-23",22.54,22.79,22.3,22.35,799800.0],["2010-09-24",22.69,22.69,22.31,22.4,986200.0],["2010-09-27",22.37,22.48,22.2,22.31,975000.0],["2010-09-28",22.24,22.53,21.89,22.28,1629300.0],["2010-09-29",22.14,22.6,22.07,22.36,490800.0],["2010-09-30",22.35,22.55,22.04,22.35,646400.0],["2010-10-01",22.44,22.53,22.1,22.4,540400.0],["2010-10-04",22.39,22.44,22.09,22.19,944700.0],["2010-10-05",22.31,22.52,22.31,22.4,791200.0],["2010-10-06",22.27,22.4,21.78,21.83,985600.0],["2010-10-07",21.88,22.01,21.61,21.86,535700.0],["2010-10-08",21.92,22.15,21.86,21.87,807100.0],["2010-10-11",21.87,22.01,21.77,21.82,527800.0],["2010-10-12",22.04,22.1,21.72,21.92,1744300.0],["2010-10-13",22.12,22.19,21.93,21.97,1541500.0],["2010-10-14",21.97,22.03,21.7,21.85,495400.0],["2010-10-15",22.03,22.16,21.76,21.97,564900.0],["2010-10-18",21.88,22.16,21.81,22.12,627300.0],["2010-10-19",21.72,22.23,21.7,22.15,3056200.0],["2010-10-20",22.09,23.2,22.03,23.03,2967800.0],["2010-10-21",23.15,23.65,22.99,23.26,1371300.0],["2010-10-22",23.2,23.84,23.2,23.77,885900.0],["2010-10-25",23.88,24.48,23.82,24.3,1287100.0],["2010-10-26",24.16,24.58,24.0,24.3,943500.0],["2010-10-27",24.09,24.55,24.08,24.29,895600.0],["2010-10-28",24.29,24.73,24.21,24.62,807000.0],["2010-10-29",24.82,26.17,24.68,26.11,1907900.0],["2010-11-01",25.76,25.9,25.45,25.6,2501800.0],["2010-11-02",25.72,25.8,25.49,25.64,984100.0],["2010-11-03",25.55,25.78,25.03,25.44,950300.0],["2010-11-04",25.81,25.98,25.7,25.9,972500.0],["2010-11-05",25.85,25.87,25.58,25.71,581500.0],["2010-11-08",25.56,25.9,25.53,25.74,480000.0],["2010-11-09",25.74,25.8,25.08,25.14,904900.0],["2010-11-10",25.01,25.32,24.59,25.32,1888800.0],["2010-11-11",25.02,25.48,24.95,25.33,936200.0],["2010-11-12",25.25,25.42,24.89,25.09,474400.0],["2010-11-15",25.21,25.76,25.17,25.55,753000.0],["2010-11-16",25.31,25.49,24.83,25.07,1108500.0],["2010-11-17",24.95,25.81,24.95,25.63,1175000.0],["2010-11-18",25.8,26.08,25.66,25.79,774500.0],["2010-11-19",25.68,26.58,25.65,26.42,974300.0],["2010-11-22",26.25,26.99,26.25,26.95,917200.0],["2010-11-23",26.83,27.45,26.57,26.72,1400700.0],["2010-11-24",26.83,27.54,26.83,27.52,766600.0],["2010-11-26",27.26,27.55,27.21,27.52,145700.0],["2010-11-29",27.27,27.54,26.93,27.49,645300.0],["2010-11-30",27.31,27.31,26.83,27.08,1500100.0],["2010-12-01",27.28,27.35,26.97,27.15,1162600.0],["2010-12-02",26.42,27.18,26.42,27.11,791600.0],["2010-12-03",27.0,27.43,26.84,27.4,504700.0],["2010-12-06",27.3,27.43,27.16,27.31,837300.0],["2010-12-07",27.4,27.69,27.17,27.26,844900.0],["2010-12-08",27.16,27.34,26.94,26.96,701700.0],["2010-12-09",27.08,27.26,26.86,27.09,413000.0],["2010-12-10",27.04,27.47,26.96,27.26,310400.0],["2010-12-13",27.4,27.76,26.93,27.18,1254900.0],["2010-12-14",27.25,27.35,27.07,27.1,478600.0],["2010-12-15",26.94,27.27,26.66,26.69,975400.0],["2010-12-16",26.82,27.11,26.47,26.6,1018500.0],["2010-12-17",26.7,27.55,26.4,27.26,1044800.0],["2010-12-20",27.35,28.04,27.26,27.89,1018400.0],["2010-12-21",27.95,28.28,27.86,28.22,827900.0],["2010-12-22",28.15,28.35,28.08,28.25,462600.0],["2010-12-23",28.1,28.27,27.81,27.98,594700.0],["2010-12-27",27.87,27.87,27.49,27.66,443900.0],["2010-12-28",27.65,27.65,27.42,27.46,441900.0],["2010-12-29",27.5,27.5,27.26,27.26,158700.0],["2010-12-30",27.25,27.37,27.12,27.17,467700.0],["2010-12-31",27.27,27.32,26.84,26.93,276900.0],["2011-01-03",27.01,27.25,26.55,26.61,934200.0],["2011-01-04",26.63,27.02,26.4,26.45,1343500.0],["2011-01-05",26.31,26.98,26.3,26.77,658400.0],["2011-01-06",26.8,27.0,26.54,26.94,555000.0],["2011-01-07",26.91,27.04,26.82,26.93,706800.0],["2011-01-10",26.85,27.24,26.77,27.0,568200.0],["2011-01-11",27.05,27.23,26.7,26.76,697300.0],["2011-01-12",26.87,26.9,26.23,26.53,452500.0],["2011-01-13",26.39,26.59,26.24,26.59,435200.0],["2011-01-14",26.47,26.65,26.39,26.59,350800.0],["2011-01-18",26.58,26.81,26.44,26.78,398000.0],["2011-01-19",26.79,26.92,26.48,26.62,975400.0],["2011-01-20",26.48,26.68,25.92,25.94,875800.0],["2011-01-21",26.07,26.21,25.5,25.55,642600.0],["2011-01-24",25.53,25.87,25.51,25.62,304200.0],["2011-01-25",25.55,25.65,25.39,25.65,390800.0],["2011-01-26",25.62,25.92,25.53,25.86,540800.0],["2011-01-27",25.86,25.9,25.33,25.66,538700.0],["2011-01-28",25.69,25.73,25.37,25.45,979500.0],["2011-01-31",25.45,25.63,25.12,25.42,915500.0],["2011-02-01",25.6,26.09,25.38,25.9,1166700.0],["2011-02-02",25.77,26.14,25.74,25.95,1145600.0],["2011-02-03",25.98,26.12,25.79,26.0,499200.0],["2011-02-04",26.01,26.36,25.88,25.97,418000.0],["2011-02-07",26.12,26.27,25.89,25.95,984300.0],["2011-02-08",25.97,26.24,25.75,25.95,343400.0],["2011-02-09",25.86,26.24,25.73,26.08,1083200.0],["2011-02-10",25.92,26.31,25.8,26.24,446700.0],["2011-02-11",26.05,26.64,25.82,26.58,676100.0],["2011-02-14",26.45,26.7,26.45,26.58,557600.0],["2011-02-15",26.51,26.98,26.46,26.94,620000.0],["2011-02-16",27.03,27.65,27.03,27.55,1444600.0],["2011-02-17",27.49,28.42,26.76,28.29,1152800.0],["2011-02-18",26.74,27.65,26.51,27.23,2849100.0],["2011-02-22",27.04,27.04,25.89,25.99,1078100.0],["2011-02-23",25.96,26.0,24.37,24.51,1441400.0],["2011-02-24",24.5,25.22,24.26,24.55,1116500.0],["2011-02-25",24.71,25.2,24.28,24.58,1598200.0],["2011-02-28",24.72,24.77,24.45,24.46,713000.0],["2011-03-01",24.52,24.58,24.0,24.34,1102800.0],["2011-03-02",24.3,24.42,23.75,24.11,1682600.0],["2011-03-03",24.21,24.62,24.17,24.37,692900.0],["2011-03-04",24.35,24.49,23.99,24.29,854200.0],["2011-03-07",24.44,24.44,23.66,23.95,748600.0],["2011-03-08",23.95,24.56,23.84,24.49,614100.0],["2011-03-09",24.54,24.68,24.39,24.57,717700.0],["2011-03-10",24.4,24.66,23.85,24.56,1050400.0],["2011-03-11",24.56,25.0,24.44,24.65,776000.0],["2011-03-14",24.39,24.53,24.13,24.25,366600.0],["2011-03-15",23.63,24.23,23.46,23.96,436300.0],["2011-03-16",23.89,24.17,23.74,23.75,509100.0],["2011-03-17",24.03,24.13,23.74,23.84,371300.0],["2011-03-18",24.07,24.33,23.74,23.9,670500.0],["2011-03-21",24.04,24.23,23.2,23.75,804300.0],["2011-03-22",23.65,23.72,23.09,23.46,704100.0],["2011-03-23",23.34,23.66,23.11,23.57,385100.0],["2011-03-24",23.64,23.9,23.49,23.75,313600.0],["2011-03-25",23.77,24.12,23.52,24.04,824300.0],["2011-03-28",24.02,24.13,23.65,24.03,451100.0],["2011-03-29",23.93,24.47,23.93,24.47,787000.0],["2011-03-30",24.43,25.05,24.24,25.0,1322900.0],["2011-03-31",24.91,25.34,24.87,25.13,572300.0],["2011-04-01",25.23,25.64,25.14,25.45,625200.0],["2011-04-04",25.42,25.79,25.21,25.57,530800.0],["2011-04-05",25.47,25.76,25.19,25.28,726400.0],["2011-04-06",25.4,25.55,25.12,25.36,319600.0],["2011-04-07",25.36,25.76,25.22,25.38,629500.0],["2011-04-08",25.42,25.52,24.76,24.93,740300.0],["2011-04-11",24.93,25.33,24.93,25.18,1063700.0],["2011-04-12",24.97,25.1,24.85,25.01,731900.0],["2011-04-13",25.15,26.83,25.01,26.47,1749700.0],["2011-04-14",26.42,26.79,26.23,26.37,1102900.0],["2011-04-15",26.45,26.9,26.22,26.76,708700.0],["2011-04-18",26.49,26.99,26.23,26.98,884800.0],["2011-04-19",26.88,26.99,26.31,26.45,417600.0],["2011-04-20",26.77,27.01,26.48,26.92,743400.0],["2011-04-21",26.92,26.99,26.53,26.72,469200.0],["2011-04-25",26.61,26.72,26.12,26.18,485700.0],["2011-04-26",26.19,26.45,26.04,26.11,944500.0],["2011-04-27",26.23,26.83,26.12,26.81,802000.0],["2011-04-28",26.54,26.79,26.26,26.46,418400.0],["2011-04-29",26.64,26.98,26.41,26.89,689000.0],["2011-05-02",26.9,27.42,26.73,27.3,786900.0],["2011-05-03",27.11,27.44,26.19,26.44,521900.0],["2011-05-04",26.35,26.68,25.76,25.81,651500.0],["2011-05-05",25.66,26.04,25.21,25.24,579300.0],["2011-05-06",25.54,25.65,25.21,25.45,578000.0],["2011-05-09",25.42,25.71,25.24,25.63,654700.0],["2011-05-10",25.61,26.02,25.61,25.91,670500.0],["2011-05-11",25.99,26.35,25.87,26.2,717600.0],["2011-05-12",26.1,26.54,26.01,26.49,607000.0],["2011-05-13",26.5,26.89,26.46,26.64,807400.0],["2011-05-16",26.5,26.66,26.14,26.26,469500.0],["2011-05-17",26.1,26.15,25.83,25.99,900700.0],["2011-05-18",26.08,26.23,25.88,26.11,995600.0],["2011-05-19",26.25,26.37,25.77,26.11,850900.0],["2011-05-20",25.95,26.23,25.95,26.17,572400.0],["2011-05-23",25.81,25.9,25.42,25.63,625500.0],["2011-05-24",25.84,26.17,25.4,26.04,1028700.0],["2011-05-25",26.0,27.01,25.8,26.97,1996900.0],["2011-05-26",26.93,27.67,26.86,27.47,952400.0],["2011-05-27",27.64,28.0,27.46,27.97,730000.0],["2011-05-31",27.8,28.64,27.8,28.23,1333700.0],["2011-06-01",28.21,28.56,28.01,28.11,1371600.0],["2011-06-02",28.09,28.53,27.99,28.46,949100.0],["2011-06-03",28.09,28.39,27.67,28.01,493500.0],["2011-06-06",27.98,28.0,27.09,27.23,504800.0],["2011-06-07",27.42,27.59,27.25,27.46,541000.0],["2011-06-08",27.73,27.81,27.0,27.12,861900.0],["2011-06-09",27.13,27.33,26.74,27.05,380200.0],["2011-06-10",26.94,27.05,25.85,26.03,925600.0],["2011-06-13",26.19,26.34,25.76,25.87,581400.0],["2011-06-14",26.06,26.24,25.8,25.89,389000.0],["2011-06-15",25.81,26.52,25.75,25.89,477000.0],["2011-06-16",25.91,25.93,25.3,25.65,786300.0],["2011-06-17",25.78,25.79,25.27,25.66,1261900.0],["2011-06-20",25.61,25.81,25.41,25.5,479300.0],["2011-06-21",25.66,25.99,25.34,25.85,1034900.0],["2011-06-22",25.76,26.09,25.55,25.72,396200.0],["2011-06-23",25.49,25.87,25.13,25.78,625600.0],["2011-06-24",25.74,25.76,25.38,25.55,1116500.0],["2011-06-27",25.47,25.72,25.25,25.64,455000.0],["2011-06-28",25.65,26.42,25.46,26.29,1470000.0],["2011-06-29",26.32,26.99,26.05,26.81,1245400.0],["2011-06-30",26.82,27.37,26.75,27.21,1033600.0],["2011-07-01",27.13,27.9,26.94,27.86,711300.0],["2011-07-05",27.7,27.88,27.56,27.79,456400.0],["2011-07-06",27.64,28.16,27.6,28.15,478900.0],["2011-07-07",28.25,28.88,28.15,28.72,1077200.0],["2011-07-08",28.42,29.0,28.42,28.88,725200.0],["2011-07-11",28.49,28.72,28.33,28.66,1919500.0],["2011-07-12",28.66,29.0,28.56,28.9,1278400.0],["2011-07-13",28.95,29.34,28.86,29.25,852700.0],["2011-07-14",29.38,30.06,29.32,29.87,1889300.0],["2011-07-15",29.92,29.92,29.35,29.69,1222000.0],["2011-07-18",29.58,29.69,29.26,29.57,801300.0],["2011-07-19",29.75,30.49,29.63,30.46,955400.0],["2011-07-20",30.45,30.45,29.65,29.77,1123800.0],["2011-07-21",30.01,30.42,29.52,30.28,741400.0],["2011-07-22",30.2,30.86,30.1,30.71,722100.0],["2011-07-25",30.41,30.41,29.93,30.08,516800.0],["2011-07-26",30.08,30.38,29.8,30.28,1118600.0],["2011-07-27",30.03,30.15,29.17,29.55,917100.0],["2011-07-28",29.58,29.82,28.81,29.29,1474600.0],["2011-07-29",30.89,31.68,29.61,31.23,1855500.0],["2011-08-01",31.63,31.89,30.44,30.73,1168100.0],["2011-08-02",30.23,30.78,29.15,29.19,1087700.0],["2011-08-03",29.13,29.45,27.62,28.69,1238100.0],["2011-08-04",28.5,28.79,26.62,26.64,1772500.0],["2011-08-05",27.14,27.39,25.4,26.17,1687900.0],["2011-08-08",25.43,25.67,23.74,24.02,1252200.0],["2011-08-09",24.33,25.68,23.92,25.68,1598000.0],["2011-08-10",25.3,26.42,24.94,25.48,2037600.0],["2011-08-11",25.69,26.91,25.5,26.64,1934200.0],["2011-08-12",26.77,27.5,26.44,27.1,1074500.0],["2011-08-15",27.24,27.82,26.86,27.67,868900.0],["2011-08-16",27.38,27.89,27.22,27.48,539800.0],["2011-08-17",27.63,28.13,27.12,27.87,1668200.0],["2011-08-18",27.18,27.33,26.11,26.43,920300.0],["2011-08-19",26.16,27.76,25.98,26.69,1383200.0],["2011-08-22",27.23,27.48,26.47,27.03,1784700.0],["2011-08-23",27.02,27.86,26.72,27.86,661400.0],["2011-08-24",27.71,28.14,27.22,28.05,837500.0],["2011-08-25",28.17,28.3,27.14,27.21,1238000.0],["2011-08-26",27.09,28.08,26.61,28.07,466400.0],["2011-08-29",28.35,28.96,28.13,28.91,376800.0],["2011-08-30",28.71,29.66,28.48,29.44,708800.0],["2011-08-31",29.44,30.1,29.25,29.59,1446700.0],["2011-09-01",29.5,29.96,28.76,28.91,763300.0],["2011-09-02",28.37,28.9,28.17,28.57,1143800.0],["2011-09-06",27.8,28.93,27.56,28.12,1407100.0],["2011-09-07",28.59,29.03,28.2,29.03,581200.0],["2011-09-08",28.77,30.12,28.51,29.94,1966900.0],["2011-09-09",29.62,29.74,28.8,29.09,1403600.0],["2011-09-12",28.63,29.92,28.57,29.88,1354000.0],["2011-09-13",29.88,30.71,29.65,30.59,993500.0],["2011-09-14",30.8,31.03,30.1,30.73,653000.0],["2011-09-15",31.19,31.19,29.98,30.35,756600.0],["2011-09-16",30.55,31.06,30.29,30.65,1162100.0],["2011-09-19",30.24,31.87,30.22,31.54,946500.0],["2011-09-20",31.6,31.98,31.02,31.53,818200.0],["2011-09-21",31.44,31.93,30.97,31.0,527200.0],["2011-09-22",30.06,30.34,29.15,29.9,1528900.0],["2011-09-23",29.74,31.05,29.74,30.89,662800.0],["2011-09-26",31.05,31.05,29.5,30.61,1045000.0],["2011-09-27",30.68,31.35,30.49,30.83,745900.0],["2011-09-28",31.83,33.48,31.46,31.8,3097700.0],["2011-09-29",32.09,32.15,30.75,31.69,1656400.0],["2011-09-30",31.21,32.46,30.98,31.87,1215800.0],["2011-10-03",31.7,32.1,30.02,30.07,1150600.0],["2011-10-04",29.89,31.67,29.5,31.64,1325700.0],["2011-10-05",31.48,32.68,31.13,32.57,1235200.0],["2011-10-06",32.44,33.5,32.35,33.47,873200.0],["2011-10-07",33.0,33.83,32.66,33.34,605100.0],["2011-10-10",33.71,34.5,33.4,33.76,582800.0],["2011-10-11",33.64,33.73,33.14,33.38,585400.0],["2011-10-12",33.6,34.06,33.0,33.12,770700.0],["2011-10-13",32.92,33.75,32.51,33.42,492800.0],["2011-10-14",33.69,34.15,33.21,33.4,803100.0],["2011-10-17",33.25,33.54,32.4,32.87,738300.0],["2011-10-18",32.81,33.26,32.38,32.94,540400.0],["2011-10-19",32.9,33.15,32.42,32.51,691900.0],["2011-10-20",32.61,33.09,31.86,32.89,701500.0],["2011-10-21",33.13,33.73,32.92,33.7,479800.0],["2011-10-24",33.71,33.74,32.95,33.13,777900.0],["2011-10-25",32.95,33.09,32.1,32.18,577800.0],["2011-10-26",32.59,32.68,31.4,32.12,733300.0],["2011-10-27",32.63,34.0,32.35,33.26,1028800.0],["2011-10-28",33.22,35.56,32.55,35.38,1661800.0],["2011-10-31",35.15,35.28,33.97,34.11,950500.0],["2011-11-01",33.19,33.77,32.61,32.83,1631100.0],["2011-11-02",33.1,33.25,32.02,32.28,889700.0],["2011-11-03",32.41,32.91,32.02,32.69,911600.0],["2011-11-04",32.5,33.25,32.25,33.19,677500.0],["2011-11-07",33.12,33.35,31.94,32.54,567100.0],["2011-11-08",32.61,32.64,31.78,31.86,811300.0],["2011-11-09",31.24,31.63,30.79,30.89,1166200.0],["2011-11-10",31.05,31.31,30.1,30.76,972700.0],["2011-11-11",30.89,32.05,30.76,31.86,1064000.0],["2011-11-14",31.64,32.08,31.44,31.94,553000.0],["2011-11-15",31.74,32.0,31.52,31.65,339200.0],["2011-11-16",31.39,31.64,31.01,31.07,420600.0],["2011-11-17",31.02,31.23,30.24,30.36,881100.0],["2011-11-18",30.35,30.73,30.14,30.62,685200.0],["2011-11-21",30.34,31.4,30.06,31.2,887100.0],["2011-11-22",31.12,33.2,31.05,32.43,1266500.0],["2011-11-23",32.23,32.71,32.16,32.41,882800.0],["2011-11-25",32.26,32.49,32.11,32.25,256700.0],["2011-11-28",32.95,33.72,32.85,33.72,660700.0],["2011-11-29",33.75,33.88,33.3,33.42,581700.0],["2011-11-30",33.95,34.63,33.0,34.62,808800.0],["2011-12-01",34.3,35.16,33.91,35.07,723000.0],["2011-12-02",35.27,35.47,34.18,34.53,801000.0],["2011-12-05",34.83,34.89,33.62,33.69,1085500.0],["2011-12-06",33.83,33.97,33.32,33.59,570200.0],["2011-12-07",33.51,33.55,32.8,33.01,1000600.0],["2011-12-08",33.32,33.49,32.79,33.18,2022800.0],["2011-12-09",33.19,33.83,33.15,33.63,1040200.0],["2011-12-12",33.39,33.48,32.86,33.1,517600.0],["2011-12-13",33.28,33.55,32.18,32.31,794000.0],["2011-12-14",32.16,32.52,31.52,32.05,721900.0],["2011-12-15",32.3,32.58,31.29,31.3,1277400.0],["2011-12-16",31.24,31.67,30.98,31.57,1650800.0],["2011-12-19",31.91,32.62,31.7,31.86,816400.0],["2011-12-20",32.39,33.3,32.22,33.27,1185900.0],["2011-12-21",33.31,33.66,33.04,33.64,709000.0],["2011-12-22",33.66,33.98,33.61,33.9,402100.0],["2011-12-23",33.8,33.91,33.47,33.77,408700.0],["2011-12-27",33.51,33.81,33.4,33.49,354500.0],["2011-12-28",33.51,33.81,33.25,33.67,404400.0],["2011-12-29",33.59,34.12,33.44,34.06,377000.0],["2011-12-30",34.08,34.76,33.96,34.38,467200.0],["2012-01-03",34.48,35.6,34.23,34.93,1215200.0],["2012-01-04",34.74,35.42,34.74,35.31,703900.0],["2012-01-05",35.13,35.94,34.76,35.6,859200.0],["2012-01-06",35.54,36.66,35.47,36.61,1014900.0],["2012-01-09",36.8,37.82,36.04,37.17,1826600.0],["2012-01-10",37.3,37.47,36.61,36.74,805400.0],["2012-01-11",36.9,36.91,36.09,36.21,994000.0],["2012-01-12",36.2,36.38,35.36,35.54,1164800.0],["2012-01-13",35.28,35.4,33.93,34.99,1373400.0],["2012-01-17",35.24,36.04,34.85,35.86,967300.0],["2012-01-18",35.79,36.1,35.4,36.03,493500.0],["2012-01-19",35.9,36.05,35.6,35.74,655500.0],["2012-01-20",35.54,35.75,34.91,35.2,411800.0],["2012-01-23",35.21,35.5,34.51,34.78,553300.0],["2012-01-24",34.82,35.54,34.53,35.03,545800.0],["2012-01-25",35.41,35.72,34.73,35.49,1304100.0],["2012-01-26",35.41,35.91,34.68,34.9,1318300.0],["2012-01-27",34.89,35.91,34.76,35.85,2744100.0],["2012-01-30",35.61,35.74,35.2,35.6,412700.0],["2012-01-31",35.79,35.84,35.36,35.64,787700.0],["2012-02-01",36.0,37.81,35.62,37.74,2919400.0],["2012-02-02",37.52,38.11,37.25,37.29,961200.0],["2012-02-03",37.6,38.21,37.28,37.53,643600.0],["2012-02-06",37.5,38.66,37.32,38.27,767900.0],["2012-02-07",38.04,38.41,37.71,38.34,947700.0],["2012-02-08",37.01,38.44,37.01,37.76,1607300.0],["2012-02-09",37.75,38.32,37.67,38.05,1743100.0],["2012-02-10",37.92,37.92,37.13,37.21,1326000.0],["2012-02-13",37.74,38.95,37.29,38.03,2050900.0],["2012-02-14",38.0,38.63,37.37,38.07,1961900.0],["2012-02-15",38.2,38.4,37.57,37.7,1703700.0],["2012-02-16",37.74,38.31,37.54,37.7,880700.0],["2012-02-17",35.85,37.17,35.16,36.2,2459700.0],["2012-02-21",35.87,36.19,35.03,35.26,1509800.0],["2012-02-22",35.75,35.86,34.81,35.03,1866500.0],["2012-02-23",35.15,35.9,34.92,35.25,1943400.0],["2012-02-24",35.38,35.48,34.53,35.0,1395000.0],["2012-02-27",34.88,36.35,34.71,36.25,1083600.0],["2012-02-28",36.16,36.27,35.75,35.79,1055500.0],["2012-02-29",36.04,36.38,35.69,35.75,997000.0],["2012-03-01",35.97,36.12,35.52,35.64,886100.0],["2012-03-02",35.7,35.93,35.3,35.39,558900.0],["2012-03-05",35.3,35.47,34.37,34.49,864700.0],["2012-03-06",34.16,34.36,33.61,33.68,1454700.0],["2012-03-07",33.89,34.45,33.69,34.25,697300.0],["2012-03-08",34.47,35.03,34.34,34.63,778200.0],["2012-03-09",34.62,34.75,34.15,34.37,600000.0],["2012-03-12",34.46,34.59,34.0,34.14,648100.0],["2012-03-13",34.17,34.59,33.82,34.07,982600.0],["2012-03-14",34.08,34.23,33.97,34.06,558300.0],["2012-03-15",33.98,34.56,33.88,34.45,832500.0],["2012-03-16",34.5,34.81,34.32,34.67,778300.0],["2012-03-19",35.56,35.98,35.27,35.41,1076200.0],["2012-03-20",35.19,35.19,34.37,34.44,1267600.0],["2012-03-21",34.52,34.71,33.94,34.48,1024600.0],["2012-03-22",34.24,35.06,34.01,34.65,1355600.0],["2012-03-23",34.71,34.75,34.12,34.3,1037400.0],["2012-03-26",34.67,35.6,34.5,35.22,784400.0],["2012-03-27",35.3,35.41,34.88,35.02,504000.0],["2012-03-28",34.98,35.58,34.26,34.54,574200.0],["2012-03-29",34.45,34.49,33.96,34.25,784000.0],["2012-03-30",34.45,34.54,34.1,34.25,708600.0],["2012-04-02",34.24,34.3,33.71,33.78,1110000.0],["2012-04-03",33.8,34.11,33.29,33.56,1384300.0],["2012-04-04",33.31,33.37,32.64,32.73,1838500.0],["2012-04-05",32.73,33.67,32.61,33.5,939800.0],["2012-04-09",33.0,33.41,32.88,33.01,598800.0],["2012-04-10",32.76,33.14,31.91,32.13,749600.0],["2012-04-11",32.37,32.91,32.22,32.28,836900.0],["2012-04-12",32.87,33.27,32.55,33.0,956500.0],["2012-04-13",33.02,33.04,32.53,32.74,1071800.0],["2012-04-16",32.85,33.18,32.2,32.73,816400.0],["2012-04-17",32.99,33.68,32.76,33.43,1238500.0],["2012-04-18",33.14,33.54,32.96,33.05,849000.0],["2012-04-19",32.95,34.52,32.95,34.21,1643800.0],["2012-04-20",34.23,35.11,34.22,34.94,1144800.0],["2012-04-23",34.54,34.93,34.25,34.9,982500.0],["2012-04-24",34.92,35.06,34.58,34.64,485200.0],["2012-04-25",35.05,35.55,34.75,35.48,636300.0],["2012-04-26",35.4,35.45,35.0,35.3,667700.0],["2012-04-27",34.66,35.36,33.75,35.06,943600.0],["2012-04-30",35.11,35.12,34.65,34.7,455900.0],["2012-05-01",34.74,35.35,34.45,34.94,576000.0],["2012-05-02",34.88,36.41,34.65,36.13,1292100.0],["2012-05-03",36.01,37.1,36.01,36.74,2107200.0],["2012-05-04",36.65,36.65,35.62,35.79,989300.0],["2012-05-07",35.75,36.78,35.5,36.65,888000.0],["2012-05-08",36.5,37.52,36.22,37.46,1602500.0],["2012-05-09",37.3,37.55,36.48,36.5,1523200.0],["2012-05-10",36.68,37.74,36.63,37.49,1200000.0],["2012-05-11",37.07,38.5,37.04,38.0,1476300.0],["2012-05-14",37.91,38.68,37.27,38.51,1616000.0],["2012-05-15",38.32,38.89,38.19,38.78,1413100.0],["2012-05-16",39.0,39.2,38.04,38.46,1223900.0],["2012-05-17",38.41,38.62,37.15,37.18,1255200.0],["2012-05-18",37.54,37.54,36.5,36.6,1148800.0],["2012-05-21",36.86,37.79,36.11,37.7,1553300.0],["2012-05-22",37.7,38.41,37.48,37.98,1246800.0],["2012-05-23",37.9,38.15,37.21,38.04,1061100.0],["2012-05-24",38.19,38.56,37.84,38.51,1372100.0],["2012-05-25",38.61,38.8,38.16,38.64,792300.0],["2012-05-29",38.77,39.29,38.39,39.06,1035900.0],["2012-05-30",38.76,38.78,38.11,38.29,905000.0],["2012-05-31",36.05,36.5,35.12,35.64,5687000.0],["2012-06-01",35.26,35.75,34.3,35.53,3402500.0],["2012-06-04",36.1,37.07,35.36,36.0,2568000.0],["2012-06-05",35.98,36.85,35.75,36.62,1533800.0],["2012-06-06",36.88,38.08,36.65,37.99,2165300.0],["2012-06-07",38.11,39.01,36.3,36.35,3927400.0],["2012-06-08",36.37,36.78,35.87,36.34,1445500.0],["2012-06-11",36.77,36.89,35.57,35.65,1665000.0],["2012-06-12",36.34,37.01,35.57,36.27,3721600.0],["2012-06-13",36.55,36.62,35.94,36.05,2130700.0],["2012-06-14",36.27,37.58,35.97,36.77,1793500.0],["2012-06-15",36.75,37.17,36.44,37.04,2058000.0],["2012-06-18",37.07,37.73,36.51,36.89,1297700.0],["2012-06-19",36.99,37.88,36.81,37.2,1723000.0],["2012-06-20",37.47,38.19,37.11,37.67,1364900.0],["2012-06-21",37.69,37.69,36.49,36.65,1029000.0],["2012-06-22",36.89,37.34,36.46,37.31,1638000.0],["2012-06-25",36.85,37.21,35.99,37.04,722700.0],["2012-06-26",36.98,37.59,36.79,37.19,737900.0],["2012-06-27",37.2,38.0,36.93,37.89,910100.0],["2012-06-28",37.68,39.09,37.06,37.66,2125200.0],["2012-06-29",38.39,39.64,37.98,39.58,1840800.0],["2012-07-02",39.89,41.7,39.6,41.69,2699200.0],["2012-07-03",41.55,42.37,41.18,41.64,937900.0],["2012-07-05",41.83,41.83,40.88,41.3,1468400.0],["2012-07-06",41.08,41.31,40.49,40.77,1069900.0],["2012-07-09",40.76,42.5,40.52,42.32,2836900.0],["2012-07-10",42.48,42.97,41.95,41.96,2212900.0],["2012-07-11",41.95,42.13,40.79,41.46,1775300.0],["2012-07-12",41.72,44.18,41.14,42.39,2926100.0],["2012-07-13",43.33,43.56,42.52,43.3,1743200.0],["2012-07-16",43.18,43.71,42.31,42.4,2336900.0],["2012-07-17",42.67,42.68,40.75,41.53,2736200.0],["2012-07-18",41.52,42.36,40.89,40.98,2136700.0],["2012-07-19",41.18,41.27,40.33,40.72,1010900.0],["2012-07-20",40.69,40.79,39.88,40.25,873500.0],["2012-07-23",39.88,40.02,38.99,39.39,1553000.0],["2012-07-24",39.5,39.71,38.55,38.87,1365500.0],["2012-07-25",38.98,39.57,38.72,39.54,1209800.0],["2012-07-26",39.86,40.44,39.24,39.36,1368300.0],["2012-07-27",39.75,40.17,39.36,39.53,1682500.0],["2012-07-30",39.55,39.94,39.43,39.56,558100.0],["2012-07-31",39.99,40.01,39.25,39.29,1302700.0],["2012-08-01",39.49,39.75,37.87,38.02,1256000.0],["2012-08-02",38.44,39.19,36.91,37.24,1677900.0],["2012-08-03",37.64,38.37,37.57,38.11,1230500.0],["2012-08-06",37.74,38.03,37.18,37.47,909000.0],["2012-08-07",38.01,38.58,37.65,38.36,1222300.0],["2012-08-08",38.14,38.7,37.6,38.22,1852700.0],["2012-08-09",38.28,38.38,37.84,38.01,821400.0],["2012-08-10",37.8,37.92,37.29,37.61,651000.0],["2012-08-13",37.33,38.62,37.11,38.54,1380800.0],["2012-08-14",38.51,38.96,38.44,38.63,712300.0],["2012-08-15",38.51,39.0,38.43,38.66,943800.0],["2012-08-16",38.49,38.69,37.95,38.16,881100.0],["2012-08-17",38.23,38.56,37.88,37.95,999000.0],["2012-08-20",37.92,37.92,36.5,37.02,1614300.0],["2012-08-21",37.05,37.82,36.97,37.48,1412800.0],["2012-08-22",37.5,38.11,37.2,37.86,1006000.0],["2012-08-23",37.81,38.16,37.75,37.94,697700.0],["2012-08-24",38.08,39.13,38.02,38.7,1213000.0],["2012-08-27",37.84,38.46,37.18,37.9,1183800.0],["2012-08-28",37.85,38.57,37.69,38.35,1602400.0],["2012-08-29",38.32,38.49,37.62,37.7,535300.0],["2012-08-30",37.59,38.16,37.58,37.62,703700.0],["2012-08-31",37.8,37.9,36.85,37.34,4719800.0],["2012-09-04",37.45,38.1,37.3,37.93,1130800.0],["2012-09-05",37.5,37.73,37.15,37.45,1638200.0],["2012-09-06",37.77,39.02,37.26,38.89,1397700.0],["2012-09-07",38.96,39.03,38.18,38.36,1199300.0],["2012-09-10",38.62,39.36,38.39,38.61,1387400.0],["2012-09-11",38.66,38.89,38.36,38.58,703700.0],["2012-09-12",38.92,39.25,38.4,38.66,954200.0],["2012-09-13",38.63,38.83,38.0,38.27,784700.0],["2012-09-14",38.35,38.38,37.65,38.07,1379700.0],["2012-09-17",37.99,38.58,37.99,38.41,1231700.0],["2012-09-18",38.38,39.03,38.28,39.01,1260500.0],["2012-09-19",38.99,39.8,38.84,39.63,807900.0],["2012-09-20",39.49,40.51,39.49,40.13,1050300.0],["2012-09-21",40.42,41.22,40.24,41.16,1714400.0],["2012-09-24",41.05,41.23,40.25,40.37,622000.0],["2012-09-25",40.67,40.96,40.23,40.25,923700.0],["2012-09-26",40.11,40.49,39.65,39.8,675700.0],["2012-09-27",40.2,40.23,39.74,40.2,1243700.0],["2012-09-28",40.0,40.36,39.83,40.26,653700.0],["2012-10-01",40.34,40.34,39.45,39.87,948700.0],["2012-10-02",40.16,41.18,39.89,40.97,1365900.0],["2012-10-03",41.0,41.1,40.45,40.75,860300.0],["2012-10-04",40.67,41.12,40.59,40.87,588800.0],["2012-10-05",40.9,41.72,40.62,41.68,1397500.0],["2012-10-08",41.7,42.07,41.03,41.73,1340800.0],["2012-10-09",41.49,41.72,41.1,41.5,1205300.0],["2012-10-10",41.39,41.56,41.0,41.4,932500.0],["2012-10-11",41.56,41.85,41.05,41.3,993100.0],["2012-10-12",41.24,41.66,41.14,41.57,664400.0],["2012-10-15",41.73,42.84,41.64,42.38,1618800.0],["2012-10-16",42.33,43.46,42.11,42.22,2441100.0],["2012-10-17",42.28,43.21,42.18,43.08,1334300.0],["2012-10-18",43.07,43.53,42.72,42.82,1419900.0],["2012-10-19",42.72,42.89,42.07,42.29,2509300.0],["2012-10-22",42.25,42.75,41.15,41.21,3711300.0],["2012-10-23",40.69,40.85,38.34,38.54,4274400.0],["2012-10-24",38.71,39.13,38.06,38.32,2021800.0],["2012-10-25",38.43,38.9,37.78,38.15,2133300.0],["2012-10-26",39.84,40.0,38.4,38.85,3215500.0],["2012-10-31",38.81,38.91,36.8,37.01,1623700.0],["2012-11-01",37.29,37.65,36.6,36.78,2068800.0],["2012-11-02",36.81,37.6,36.28,37.41,2267800.0],["2012-11-05",46.0,49.52,45.99,49.07,13121300.0],["2012-11-06",48.52,49.18,48.21,48.64,3887800.0],["2012-11-07",47.82,48.0,46.25,46.5,3573500.0],["2012-11-08",46.25,47.98,46.25,47.76,2382400.0],["2012-11-09",47.58,48.7,47.45,48.09,1618600.0],["2012-11-12",48.17,48.8,47.93,48.13,984400.0],["2012-11-13",47.94,48.6,47.57,48.44,1515900.0],["2012-11-14",48.35,49.19,47.57,47.84,998500.0],["2012-11-15",47.6,52.96,47.02,47.6,2456000.0],["2012-11-16",47.63,48.48,47.32,47.9,1863300.0],["2012-11-19",48.4,49.0,47.74,48.28,1124700.0],["2012-11-20",48.25,49.42,48.25,49.27,1419900.0],["2012-11-21",49.02,49.51,48.74,48.9,555400.0],["2012-11-23",49.17,49.17,48.74,49.08,272100.0],["2012-11-26",48.8,48.99,48.32,48.59,597800.0],["2012-11-27",48.77,48.81,48.12,48.24,654200.0],["2012-11-28",48.16,49.18,47.51,49.13,730300.0],["2012-11-29",49.23,49.47,48.72,49.05,1048000.0],["2012-11-30",49.0,49.28,48.34,48.5,805100.0],["2012-12-03",48.95,49.19,48.22,48.69,902600.0],["2012-12-04",48.58,48.66,47.6,48.09,819300.0],["2012-12-05",48.19,48.42,47.68,47.89,641200.0],["2012-12-06",47.81,48.25,47.35,47.86,994400.0],["2012-12-07",47.94,48.13,46.53,46.96,1646500.0],["2012-12-10",47.05,48.37,47.05,48.3,627700.0],["2012-12-11",48.39,49.73,48.05,49.58,1255000.0],["2012-12-12",49.57,50.48,49.45,50.17,1304400.0],["2012-12-13",49.91,50.04,49.0,49.37,720200.0],["2012-12-14",49.25,49.91,48.84,49.41,523900.0],["2012-12-17",49.43,49.71,49.13,49.7,767600.0],["2012-12-18",49.48,49.91,49.14,49.27,1097100.0],["2012-12-19",49.42,49.43,48.42,48.7,858700.0],["2012-12-20",48.77,49.04,48.53,49.02,794700.0],["2012-12-21",48.59,49.0,48.26,48.89,1134400.0],["2012-12-24",48.92,49.0,48.11,48.93,216700.0],["2012-12-26",48.57,48.82,48.04,48.16,413500.0],["2012-12-27",47.95,49.56,47.95,48.63,769800.0],["2012-12-28",48.15,48.85,47.93,47.94,676600.0],["2012-12-31",47.79,49.33,47.72,49.2,497400.0],["2013-01-02",50.0,52.67,49.71,51.92,1654400.0],["2013-01-03",52.2,53.45,51.25,52.17,1222000.0],["2013-01-04",51.93,52.66,51.73,52.54,1081700.0],["2013-01-07",52.03,52.41,51.26,52.14,1551500.0],["2013-01-08",52.12,52.2,51.62,51.84,1096400.0],["2013-01-09",52.07,52.29,51.74,51.93,726200.0],["2013-01-10",52.07,52.18,51.42,51.79,686800.0],["2013-01-11",51.67,52.0,51.33,51.56,1043400.0],["2013-01-14",51.26,53.0,51.26,52.98,1264900.0],["2013-01-15",52.59,53.84,52.26,53.76,1062000.0],["2013-01-16",53.53,53.83,51.78,52.32,1500000.0],["2013-01-17",52.6,53.83,52.03,53.56,1250500.0],["2013-01-18",53.16,54.09,52.63,54.08,1941600.0],["2013-01-22",55.0,55.45,54.2,55.22,1406900.0],["2013-01-23",55.22,55.49,54.34,54.58,1237000.0],["2013-01-24",54.56,55.08,53.83,54.88,1115000.0],["2013-01-25",54.61,55.51,54.61,55.4,890500.0],["2013-01-28",55.37,55.7,54.93,55.15,1250800.0],["2013-01-29",55.06,55.17,53.58,54.8,2675100.0],["2013-01-30",54.65,55.32,53.93,54.16,595900.0],["2013-01-31",53.82,55.46,53.82,54.89,1197700.0],["2013-02-01",54.89,56.71,54.89,56.0,1658000.0],["2013-02-04",55.54,56.16,55.51,55.6,868500.0],["2013-02-05",55.44,56.46,55.28,55.99,472400.0],["2013-02-06",55.75,56.4,55.04,55.68,633300.0],["2013-02-07",55.84,55.98,54.2,54.79,638100.0],["2013-02-08",55.01,55.25,54.65,55.01,615200.0],["2013-02-11",55.25,55.96,54.41,54.84,614400.0],["2013-02-12",55.12,55.17,54.68,54.82,600200.0],["2013-02-13",54.9,55.23,54.49,54.86,642900.0],["2013-02-14",54.79,55.06,54.2,54.97,1153600.0],["2013-02-15",54.95,56.44,54.7,56.28,1428000.0],["2013-02-19",56.27,57.66,56.13,56.51,1355400.0],["2013-02-20",56.3,56.61,55.12,55.17,1010000.0],["2013-02-21",54.92,55.34,53.14,53.27,1795700.0],["2013-02-22",53.35,56.21,53.35,56.1,2646800.0],["2013-02-25",55.89,56.49,55.05,55.19,1280300.0],["2013-02-26",55.26,56.14,54.96,55.92,1454100.0],["2013-02-27",55.51,57.41,55.51,56.44,1209800.0],["2013-02-28",56.55,58.33,56.5,57.97,1289900.0],["2013-03-01",57.9,59.94,57.9,59.61,1902500.0],["2013-03-04",59.54,60.59,59.11,60.37,1769700.0],["2013-03-05",60.12,60.89,60.09,60.63,1240300.0],["2013-03-06",61.08,61.64,60.3,61.25,1095000.0],["2013-03-07",61.55,62.0,61.12,61.78,661100.0],["2013-03-08",61.98,62.01,61.17,61.46,1334200.0],["2013-03-11",61.46,62.07,60.96,61.05,1011700.0],["2013-03-12",61.4,62.1,61.23,62.06,1502500.0],["2013-03-13",62.0,62.0,60.83,61.47,1102300.0],["2013-03-14",61.43,62.71,61.43,62.39,1081100.0],["2013-03-15",62.09,62.96,61.04,61.25,2093100.0],["2013-03-18",61.0,62.03,60.63,61.48,1073000.0],["2013-03-19",61.5,62.28,60.38,60.76,1207900.0],["2013-03-20",61.44,61.47,60.0,61.08,1558900.0],["2013-03-21",61.04,61.19,59.5,59.85,1855500.0],["2013-03-22",60.04,60.72,59.83,60.35,2444700.0],["2013-03-25",60.78,61.1,59.95,60.7,1192800.0],["2013-03-26",60.76,61.36,60.37,60.6,790700.0],["2013-03-27",60.21,60.62,59.84,60.36,977700.0],["2013-03-28",60.44,62.35,60.43,62.26,1606300.0],["2013-04-01",62.47,63.57,61.15,61.59,1220700.0],["2013-04-02",62.04,63.35,62.02,62.99,1303400.0],["2013-04-03",63.45,63.47,60.78,61.24,977500.0],["2013-04-04",61.83,61.99,60.27,60.9,852200.0],["2013-04-05",60.11,62.0,60.0,61.72,990500.0],["2013-04-08",61.6,62.23,60.84,62.15,668500.0],["2013-04-09",62.21,62.88,61.93,62.5,739600.0],["2013-04-10",62.68,64.27,62.45,64.27,1134700.0],["2013-04-11",63.97,64.86,63.5,63.68,1322600.0],["2013-04-12",63.41,64.95,63.33,64.71,896100.0],["2013-04-15",64.51,64.98,63.11,63.21,1235200.0],["2013-04-16",63.94,64.84,63.47,64.66,1291700.0],["2013-04-17",63.96,64.21,63.15,63.68,888400.0],["2013-04-18",64.82,64.82,62.34,62.79,822100.0],["2013-04-19",63.14,65.44,62.78,65.44,1311300.0],["2013-04-22",65.21,66.13,64.77,65.53,932100.0],["2013-04-23",65.81,66.63,64.57,65.02,924200.0],["2013-04-24",64.39,64.68,62.26,62.3,1466900.0],["2013-04-25",62.94,64.97,62.26,62.87,1910300.0],["2013-04-26",62.1,64.7,62.1,63.18,1325200.0],["2013-04-29",63.13,65.47,63.13,64.42,1139600.0],["2013-04-30",63.29,65.62,63.25,65.6,1108600.0],["2013-05-01",65.0,65.39,63.64,63.68,1144700.0],["2013-05-02",63.9,65.79,63.69,65.79,968400.0],["2013-05-03",66.69,67.96,66.26,66.71,1581900.0],["2013-05-06",66.78,67.15,66.06,66.62,1028600.0],["2013-05-07",67.15,67.17,65.08,65.41,1442400.0],["2013-05-08",65.22,66.16,64.85,65.32,875100.0],["2013-05-09",65.2,66.72,65.07,66.41,1161900.0],["2013-05-10",66.58,67.72,66.19,67.68,767800.0],["2013-05-13",67.85,69.99,67.68,68.85,1354300.0],["2013-05-14",68.76,71.56,68.55,70.3,1702400.0],["2013-05-15",69.99,70.3,67.41,67.81,1863700.0],["2013-05-16",67.96,68.26,63.35,64.5,2813300.0],["2013-05-17",64.58,65.3,63.3,64.01,1459700.0],["2013-05-20",63.91,64.47,62.42,62.43,1345300.0],["2013-05-21",63.37,65.11,62.71,65.0,1806200.0],["2013-05-22",65.67,69.79,64.94,65.55,2177900.0],["2013-05-23",64.67,66.4,63.1,65.76,962200.0],["2013-05-24",65.71,65.71,64.1,64.39,954200.0],["2013-05-28",65.14,65.95,64.64,65.61,1721000.0],["2013-05-29",65.21,65.72,63.45,64.46,974600.0],["2013-05-30",63.98,64.31,63.15,63.85,1505100.0],["2013-05-31",63.67,63.99,62.09,62.7,7295400.0],["2013-06-03",62.0,62.02,56.54,59.78,4431400.0],["2013-06-04",60.43,62.73,59.08,59.82,3221700.0],["2013-06-05",59.53,60.16,57.61,57.67,1457600.0],["2013-06-06",57.83,59.0,57.03,59.0,1901300.0],["2013-06-07",59.02,59.88,58.77,58.93,1106300.0],["2013-06-10",59.22,59.25,57.75,58.04,972700.0],["2013-06-11",57.88,58.98,57.06,58.79,1222800.0],["2013-06-12",59.15,59.38,57.44,57.48,1030400.0],["2013-06-13",57.26,59.04,57.01,58.97,846900.0],["2013-06-14",58.79,59.34,58.07,58.14,1112700.0],["2013-06-17",58.75,59.2,57.89,58.17,1000100.0],["2013-06-18",58.05,58.78,57.21,58.31,835900.0],["2013-06-19",58.3,58.6,57.16,57.21,652700.0],["2013-06-20",56.41,56.86,54.89,55.17,1815800.0],["2013-06-21",55.61,56.44,55.28,55.6,2576500.0],["2013-06-24",54.88,55.4,53.53,54.72,1157800.0],["2013-06-25",55.23,55.83,54.5,55.72,925100.0],["2013-06-26",56.33,57.34,55.86,57.09,1458800.0],["2013-06-27",57.43,57.67,56.24,56.71,787400.0],["2013-06-28",56.59,56.81,55.65,55.74,2063600.0],["2013-07-01",56.69,61.21,56.31,59.44,2859600.0],["2013-07-02",59.2,60.21,58.54,59.72,1095500.0],["2013-07-03",59.42,59.94,58.27,59.34,822700.0],["2013-07-05",59.48,59.86,58.88,59.63,790500.0],["2013-07-08",59.75,60.01,58.41,58.64,728000.0],["2013-07-09",58.91,59.74,58.36,59.44,848000.0],["2013-07-10",59.62,60.65,59.05,60.55,910400.0],["2013-07-11",61.21,61.31,59.59,60.3,1171400.0],["2013-07-12",60.29,65.75,60.24,64.81,3210600.0],["2013-07-15",64.97,64.97,62.87,64.02,1220400.0],["2013-07-16",63.81,64.09,62.09,62.83,1579500.0],["2013-07-17",62.87,63.39,62.42,62.64,566500.0],["2013-07-18",63.02,63.52,62.46,63.12,709500.0],["2013-07-19",62.69,65.06,62.69,64.73,1068200.0],["2013-07-22",64.47,65.22,63.86,64.64,738200.0],["2013-07-23",64.66,64.99,63.0,63.17,769600.0],["2013-07-24",63.4,64.63,62.59,63.26,586600.0],["2013-07-25",63.27,64.22,62.06,63.82,989800.0],["2013-07-26",62.96,64.78,62.01,63.91,843800.0],["2013-07-29",63.4,64.15,62.32,62.41,794000.0],["2013-07-30",62.95,65.5,61.71,64.13,2036500.0],["2013-07-31",64.66,65.03,63.85,64.65,1018900.0],["2013-08-01",64.65,65.16,63.96,64.67,875600.0],["2013-08-02",64.64,64.94,64.02,64.46,581000.0],["2013-08-05",64.43,64.7,64.07,64.43,707800.0],["2013-08-06",64.4,64.43,62.61,62.62,743300.0],["2013-08-07",62.33,64.01,62.27,63.34,880100.0],["2013-08-08",64.1,64.29,62.92,63.3,627000.0],["2013-08-09",63.4,64.98,63.38,64.25,816800.0],["2013-08-12",64.25,64.94,63.83,64.61,718500.0],["2013-08-13",64.61,64.88,63.84,64.77,622500.0],["2013-08-14",64.98,67.04,64.78,65.94,2189600.0],["2013-08-15",65.41,65.89,63.51,63.83,742200.0],["2013-08-16",63.79,64.18,63.05,63.33,501300.0],["2013-08-19",63.1,64.05,62.42,62.78,466500.0],["2013-08-20",62.84,63.99,62.46,63.85,912100.0],["2013-08-21",63.74,65.14,63.62,64.51,447600.0],["2013-08-22",64.7,65.65,64.01,65.25,452300.0],["2013-08-23",65.47,65.49,64.14,64.74,352500.0],["2013-08-26",65.18,66.67,64.86,65.63,789600.0],["2013-08-27",64.89,65.33,63.79,64.18,634300.0],["2013-08-28",64.0,64.93,63.63,64.72,548100.0],["2013-08-29",64.72,66.05,64.51,65.85,493600.0],["2013-08-30",65.61,65.85,65.1,65.47,982000.0],["2013-09-03",66.5,68.07,66.05,68.06,1071300.0],["2013-09-04",68.16,69.56,68.07,69.46,2412100.0],["2013-09-05",69.55,70.85,69.48,70.8,1566000.0],["2013-09-06",70.88,72.94,70.1,72.7,1746900.0],["2013-09-09",72.5,76.16,72.49,76.08,2759600.0],["2013-09-10",76.25,76.34,72.91,74.43,3373300.0],["2013-09-11",74.64,74.64,70.17,71.44,2359000.0],["2013-09-12",71.34,71.99,70.97,71.35,1504500.0],["2013-09-13",71.3,71.37,69.73,70.77,1731100.0],["2013-09-16",72.54,73.43,72.23,73.4,2136600.0],["2013-09-17",73.6,76.3,73.39,75.96,2843100.0],["2013-09-18",77.25,78.83,75.08,77.49,3190400.0],["2013-09-19",80.29,80.67,78.21,78.39,8144100.0],["2013-09-20",78.53,78.9,76.66,76.95,2545200.0],["2013-09-23",76.75,77.19,73.12,73.7,2260300.0],["2013-09-24",73.7,74.63,73.27,73.61,1192900.0],["2013-09-25",73.59,73.81,72.68,72.72,966700.0],["2013-09-26",73.49,75.22,73.26,74.13,1294900.0],["2013-09-27",74.38,74.6,73.65,74.09,1255100.0],["2013-09-30",73.66,73.89,72.09,72.17,1329300.0],["2013-10-01",72.41,76.02,72.41,75.92,2023300.0],["2013-10-02",75.09,75.54,74.31,75.09,1109300.0],["2013-10-03",74.71,75.08,72.77,73.7,1263200.0],["2013-10-04",73.81,74.79,73.66,73.82,665200.0],["2013-10-07",73.16,73.78,72.24,72.33,812000.0],["2013-10-08",71.95,71.95,67.25,67.25,3050900.0],["2013-10-09",68.03,69.2,65.0,65.0,3817500.0],["2013-10-10",66.06,68.87,65.67,68.55,4681200.0],["2013-10-11",68.65,68.69,66.8,67.73,1562600.0],["2013-10-14",66.76,68.44,66.35,68.08,1099900.0],["2013-10-15",68.27,68.3,66.34,66.39,1318600.0],["2013-10-16",66.99,68.97,66.89,68.97,1879200.0],["2013-10-17",68.55,68.75,67.7,68.18,1193400.0],["2013-10-18",68.16,68.22,65.09,66.36,2042600.0],["2013-10-21",66.28,67.03,65.69,66.69,1314000.0],["2013-10-22",67.1,67.52,66.4,67.33,1637200.0],["2013-10-23",66.87,67.83,66.85,67.67,1790300.0],["2013-10-24",67.81,69.51,67.81,68.96,1816500.0],["2013-10-25",67.58,68.0,65.6,66.24,3105900.0],["2013-10-28",66.45,67.0,65.97,66.95,1596700.0],["2013-10-29",66.98,67.06,65.27,65.6,1279200.0],["2013-10-30",65.63,65.92,63.1,63.5,1846000.0],["2013-10-31",63.71,63.96,61.83,62.88,2290600.0],["2013-11-01",63.16,63.3,61.59,62.28,1670300.0],["2013-11-04",62.22,63.43,62.03,62.87,1380200.0],["2013-11-05",62.97,63.0,61.65,62.21,1183400.0],["2013-11-06",62.85,62.95,59.87,60.19,2370300.0],["2013-11-07",60.43,61.1,58.65,59.3,1978100.0],["2013-11-08",61.0,61.72,60.04,61.47,2349900.0],["2013-11-11",61.53,62.96,60.96,62.0,2284600.0],["2013-11-12",61.04,62.03,59.56,61.97,2837000.0],["2013-11-13",61.56,64.63,61.06,64.19,3077800.0],["2013-11-14",64.68,65.48,63.88,64.33,2004700.0],["2013-11-15",63.99,70.17,63.87,69.29,4856400.0],["2013-11-18",69.35,70.14,66.1,66.91,2062900.0],["2013-11-19",66.91,66.91,66.91,66.91,0.0],["2013-11-20",70.0,71.76,68.5,69.14,4402400.0],["2013-11-21",69.5,71.0,69.34,70.82,1494600.0],["2013-11-22",71.03,72.07,70.73,71.04,1706700.0],["2013-11-25",71.26,71.87,70.57,70.61,1526200.0],["2013-11-26",70.92,71.13,70.1,70.53,1860400.0],["2013-11-27",71.0,71.09,69.05,70.73,962900.0],["2013-11-29",70.84,70.84,70.14,70.43,554400.0],["2013-12-02",70.53,70.75,69.79,70.17,1176000.0],["2013-12-03",69.83,70.75,69.25,70.03,1158000.0],["2013-12-04",69.38,70.32,69.01,70.03,810900.0],["2013-12-05",70.08,70.16,69.32,69.62,991600.0],["2013-12-06",70.19,70.73,69.1,70.16,657600.0],["2013-12-09",70.0,70.9,69.46,70.0,811900.0],["2013-12-10",70.03,70.23,68.12,69.02,849900.0],["2013-12-11",69.02,69.3,67.64,67.83,973500.0],["2013-12-12",67.93,68.73,67.65,68.22,850200.0],["2013-12-13",68.61,69.68,68.03,69.53,978900.0],["2013-12-16",69.76,71.5,68.97,69.21,920600.0],["2013-12-17",69.4,69.83,68.03,68.09,883500.0],["2013-12-18",68.48,69.06,67.11,68.76,1085900.0],["2013-12-19",68.18,69.3,67.97,68.36,597700.0],["2013-12-20",68.25,69.2,67.84,68.86,1456300.0],["2013-12-23",69.45,69.48,68.57,69.21,744200.0],["2013-12-24",68.95,69.36,68.26,69.2,332200.0],["2013-12-26",69.32,69.94,68.68,69.73,542800.0],["2013-12-27",69.85,70.0,69.01,69.25,375200.0],["2013-12-30",69.36,69.61,68.51,69.32,393400.0],["2013-12-31",69.47,70.56,68.87,70.35,595200.0],["2014-01-02",70.11,70.2,68.49,69.27,671400.0],["2014-01-03",69.59,70.0,68.75,69.09,458000.0],["2014-01-06",69.75,69.75,66.72,67.1,1246800.0],["2014-01-07",67.86,68.97,67.25,68.54,629200.0],["2014-01-08",68.75,69.9,67.52,69.79,751300.0],["2014-01-09",69.99,71.38,69.27,70.18,1140400.0],["2014-01-10",69.25,70.07,68.31,69.82,938000.0],["2014-01-13",69.97,71.89,68.02,68.64,1386700.0],["2014-01-14",69.89,71.35,68.51,71.34,915800.0],["2014-01-15",71.37,72.53,71.12,71.73,1402400.0],["2014-01-16",71.75,72.9,70.83,72.66,859900.0],["2014-01-17",72.7,73.93,72.58,73.45,1012000.0],["2014-01-21",73.92,74.0,72.26,73.98,691400.0],["2014-01-22",74.0,74.35,72.61,73.27,704700.0],["2014-01-23",72.86,73.88,71.74,73.75,671400.0],["2014-01-24",72.16,73.14,70.85,70.85,820400.0],["2014-01-27",71.77,71.77,67.8,69.01,1095500.0],["2014-01-28",69.02,69.59,66.9,68.29,1668000.0],["2014-01-29",67.49,68.22,66.72,67.51,860800.0],["2014-01-30",68.45,69.83,67.95,69.55,1212400.0],["2014-01-31",68.45,69.52,68.23,68.88,1005100.0],["2014-02-03",68.89,69.59,66.82,67.18,1179500.0],["2014-02-04",67.4,68.8,67.25,68.14,1016000.0],["2014-02-05",67.94,67.99,65.31,66.34,1369700.0],["2014-02-06",66.75,66.9,64.61,64.99,1189600.0],["2014-02-07",65.17,67.56,65.01,67.33,1227300.0],["2014-02-10",67.61,70.12,67.26,70.07,1097400.0],["2014-02-11",70.07,71.55,69.81,70.83,1329100.0],["2014-02-12",71.07,73.8,70.71,73.01,1435200.0],["2014-02-13",72.57,75.98,72.45,75.93,1365100.0],["2014-02-14",75.96,77.0,74.11,75.81,1936400.0],["2014-02-18",77.0,77.0,73.64,76.39,1798400.0],["2014-02-19",76.5,76.89,75.34,76.35,1269100.0],["2014-02-20",76.64,80.56,76.53,80.13,4024600.0],["2014-02-21",80.16,82.09,79.75,81.52,2192600.0],["2014-02-24",81.64,82.98,81.31,82.07,2658200.0],["2014-02-25",81.86,82.89,81.01,82.18,1588600.0],["2014-02-26",81.6,83.31,81.53,82.56,1032600.0],["2014-02-27",82.31,84.25,79.86,83.28,1668200.0],["2014-02-28",83.3,83.92,79.7,81.0,2353800.0],["2014-03-03",80.19,81.44,79.17,79.72,1164700.0],["2014-03-04",80.01,82.15,80.01,80.82,954300.0],["2014-03-05",79.79,79.9,78.58,79.28,2512500.0],["2014-03-06",79.51,79.9,76.89,77.21,1854100.0],["2014-03-07",77.8,78.05,73.35,77.24,3003700.0],["2014-03-10",77.3,77.43,75.04,77.2,852500.0],["2014-03-11",77.33,78.33,76.53,77.45,1090700.0],["2014-03-12",77.23,79.23,76.86,78.45,982000.0],["2014-03-13",78.26,78.73,77.19,77.8,1189600.0],["2014-03-14",77.37,78.88,76.87,77.35,1001700.0],["2014-03-17",78.07,79.67,77.78,78.7,998800.0],["2014-03-18",79.07,82.0,78.7,81.19,1221700.0],["2014-03-19",81.0,81.98,79.58,79.7,1069400.0],["2014-03-20",79.16,79.99,78.09,78.57,1187600.0],["2014-03-21",78.7,78.81,73.19,73.93,3468500.0],["2014-03-24",74.03,74.8,70.83,73.71,2240600.0],["2014-03-25",73.1,74.51,68.91,72.05,3210200.0],["2014-03-26",72.74,73.24,69.83,69.99,1536300.0],["2014-03-27",69.84,69.91,67.62,68.91,2466300.0],["2014-03-28",69.38,69.69,65.49,66.26,1901300.0],["2014-03-31",66.66,68.22,66.08,68.21,1615500.0],["2014-04-01",68.53,70.42,67.64,68.61,1190400.0],["2014-04-02",69.24,69.8,67.41,68.19,927400.0],["2014-04-03",67.86,68.08,65.35,66.03,1998900.0],["2014-04-04",66.72,66.81,62.35,63.34,2062900.0],["2014-04-07",63.3,63.94,61.76,63.19,2653600.0],["2014-04-08",63.0,64.28,61.74,63.1,1636600.0],["2014-04-09",63.17,66.04,63.11,65.8,1532000.0],["2014-04-10",65.7,65.79,60.61,61.29,1768400.0],["2014-04-11",60.55,61.99,57.03,57.25,2869300.0],["2014-04-14",58.86,59.88,56.45,57.37,2113000.0],["2014-04-15",57.44,58.57,55.04,58.21,2091100.0],["2014-04-16",58.74,61.45,58.29,61.37,2129800.0],["2014-04-17",61.4,62.61,60.5,60.89,1838800.0],["2014-04-21",60.97,61.41,59.97,61.34,1284600.0],["2014-04-22",62.84,63.42,61.81,61.99,2592300.0],["2014-04-23",62.47,62.96,58.92,59.19,2023300.0],["2014-04-24",60.14,60.77,57.33,59.23,1544000.0],["2014-04-25",58.57,59.82,56.67,57.09,1261100.0],["2014-04-28",57.61,58.61,55.8,57.49,1319900.0],["2014-04-29",58.07,58.94,57.17,58.42,1586200.0],["2014-04-30",58.3,58.4,56.61,58.23,1357600.0],["2014-05-01",57.89,61.05,57.02,60.31,2227600.0],["2014-05-02",58.0,60.2,55.5,57.7,3567800.0],["2014-05-05",57.55,60.23,57.22,60.13,1914200.0],["2014-05-06",59.73,60.37,58.49,58.8,1014200.0],["2014-05-07",59.4,59.4,56.65,58.49,930000.0],["2014-05-08",58.52,59.14,56.49,56.78,993800.0],["2014-05-09",57.15,59.04,56.17,58.54,1362300.0],["2014-05-12",58.5,60.1,58.38,59.3,1042900.0],["2014-05-13",59.19,59.8,57.28,57.44,1112900.0],["2014-05-14",57.3,59.08,56.37,58.44,1299800.0],["2014-05-15",58.68,58.68,56.37,57.44,830000.0],["2014-05-16",57.03,57.84,56.0,57.59,1072400.0],["2014-05-19",57.37,58.48,56.5,57.65,829500.0],["2014-05-20",57.8,57.8,56.09,56.15,784500.0],["2014-05-21",56.96,57.0,55.68,56.17,643400.0],["2014-05-22",56.17,57.31,56.0,56.2,3745800.0],["2014-05-23",56.23,56.85,55.86,56.48,2098800.0],["2014-05-27",57.0,57.4,56.24,57.12,2103800.0],["2014-05-28",57.49,57.99,56.91,57.34,1351100.0],["2014-05-29",57.48,58.38,57.2,57.5,1481000.0],["2014-05-30",57.32,58.06,56.72,57.96,1010000.0],["2014-06-02",58.12,58.46,57.08,58.0,759000.0],["2014-06-03",57.77,62.03,57.26,61.58,2148800.0],["2014-06-04",61.69,63.24,60.93,63.1,1662700.0],["2014-06-05",63.1,64.24,62.53,63.33,1744600.0],["2014-06-06",63.33,64.2,61.34,61.74,3671300.0],["2014-06-09",63.0,63.1,61.41,61.51,1885600.0],["2014-06-10",61.65,62.46,60.69,61.6,950100.0],["2014-06-11",61.25,62.43,60.9,61.56,1060500.0],["2014-06-12",62.03,62.55,61.27,61.78,929500.0],["2014-06-13",62.0,62.0,60.63,61.09,560700.0],["2014-06-16",60.8,61.7,60.2,60.5,814900.0],["2014-06-17",60.54,60.93,59.39,60.53,782200.0],["2014-06-18",60.53,62.81,60.53,62.66,1456100.0],["2014-06-19",62.8,63.5,62.22,62.41,980300.0],["2014-06-20",62.74,67.11,62.61,66.09,2941600.0],["2014-06-23",65.36,66.3,64.04,64.24,1068300.0],["2014-06-24",64.83,65.0,62.69,62.79,899600.0],["2014-06-25",63.48,63.99,62.39,62.56,672200.0],["2014-06-26",62.45,62.94,61.31,62.69,542000.0],["2014-06-27",62.66,62.94,61.66,62.83,892500.0],["2014-06-30",62.67,63.27,62.06,62.21,582700.0],["2014-07-01",62.7,63.82,62.35,63.67,666400.0],["2014-07-02",63.48,65.79,63.22,64.28,974800.0],["2014-07-03",64.66,65.05,63.83,64.59,368500.0],["2014-07-07",64.01,64.7,61.56,61.65,1187700.0],["2014-07-08",61.49,61.73,59.62,59.92,1184400.0],["2014-07-09",59.69,60.66,58.62,60.24,576000.0],["2014-07-10",59.26,59.96,58.61,59.06,826400.0],["2014-07-11",59.25,59.71,58.87,59.29,432500.0],["2014-07-14",59.8,60.0,58.77,59.09,522900.0],["2014-07-15",59.42,60.0,57.33,57.7,1650000.0],["2014-07-16",58.84,58.84,56.2,56.34,1067200.0],["2014-07-17",56.16,57.36,55.36,55.78,1850500.0],["2014-07-18",56.09,59.24,55.8,59.06,1720800.0],["2014-07-21",58.57,59.43,57.88,59.36,850600.0],["2014-07-22",60.14,60.67,59.46,60.38,1271700.0],["2014-07-23",61.48,63.05,60.16,62.08,1376200.0],["2014-07-24",62.26,62.26,60.69,61.46,923900.0],["2014-07-25",61.4,61.59,60.08,60.6,955200.0],["2014-07-28",60.8,60.94,59.1,60.01,894100.0],["2014-07-29",59.66,61.75,59.66,61.03,639800.0],["2014-07-30",61.75,62.93,60.76,61.09,1083200.0],["2014-07-31",64.8,65.99,61.2,61.82,3994300.0],["2014-08-01",61.03,62.93,61.03,61.95,1058400.0],["2014-08-04",61.96,64.5,61.64,64.28,1339900.0],["2014-08-05",63.91,65.5,63.74,64.96,1251400.0],["2014-08-06",64.5,65.49,64.18,65.11,989900.0],["2014-08-07",65.28,65.9,63.0,63.66,1181400.0],["2014-08-08",64.05,64.49,63.35,63.99,557500.0],["2014-08-11",64.31,65.34,63.59,64.93,780700.0],["2014-08-12",65.1,65.1,64.11,64.41,597300.0],["2014-08-13",64.85,66.4,64.08,65.81,926400.0],["2014-08-14",65.59,67.75,65.39,67.67,1151000.0],["2014-08-15",68.26,68.41,66.06,67.24,889500.0],["2014-08-18",67.85,68.5,67.3,67.99,1051500.0],["2014-08-19",68.31,69.69,67.31,69.1,1229400.0],["2014-08-20",68.47,70.9,68.12,70.66,1414200.0],["2014-08-21",70.23,70.82,68.88,69.37,1106800.0],["2014-08-22",68.51,70.83,68.46,70.16,832400.0],["2014-08-25",70.96,72.21,70.03,70.89,1180000.0],["2014-08-26",71.07,72.0,71.0,71.55,980400.0],["2014-08-27",71.28,71.5,70.01,70.8,804900.0],["2014-08-28",69.91,71.1,69.55,69.62,764700.0],["2014-08-29",69.75,71.73,69.68,71.22,678400.0],["2014-09-02",71.45,71.45,69.18,70.39,792100.0],["2014-09-03",70.43,71.33,70.06,70.49,755500.0],["2014-09-04",70.47,70.89,68.26,68.32,1079100.0],["2014-09-05",68.75,69.0,66.34,67.3,1264300.0],["2014-09-08",66.91,69.7,66.91,69.19,1594800.0],["2014-09-09",69.39,69.39,68.02,68.23,1271000.0],["2014-09-10",68.41,69.74,67.97,69.48,955400.0],["2014-09-11",69.3,69.34,68.52,68.8,1140000.0],["2014-09-12",68.9,69.08,67.61,68.0,686700.0],["2014-09-15",67.76,68.01,66.25,66.79,1009400.0],["2014-09-16",66.57,67.25,65.99,66.89,1218200.0],["2014-09-17",67.11,68.66,66.43,68.21,762300.0],["2014-09-18",68.21,69.61,67.89,69.6,1340300.0],["2014-09-19",69.75,69.96,68.94,69.85,1761100.0],["2014-09-22",69.38,69.77,68.32,69.08,1677200.0],["2014-09-23",68.93,70.38,68.67,70.06,806300.0],["2014-09-24",70.17,72.66,69.17,72.61,1319300.0],["2014-09-25",72.43,73.23,71.07,71.31,869200.0],["2014-09-26",71.45,72.56,70.73,72.36,748000.0],["2014-09-29",71.67,73.14,71.44,73.0,732200.0],["2014-09-30",73.22,73.35,72.09,72.16,1116400.0],["2014-10-01",71.93,72.18,70.3,70.41,1465900.0],["2014-10-02",70.02,71.11,69.1,69.79,1207300.0],["2014-10-03",70.29,71.0,69.8,70.67,1055300.0],["2014-10-06",71.17,71.57,70.4,71.05,1090800.0],["2014-10-07",70.53,70.95,69.45,69.95,1142000.0],["2014-10-08",70.21,72.97,69.95,72.92,1043900.0],["2014-10-09",72.86,73.6,71.54,71.92,1239000.0],["2014-10-10",71.27,73.19,70.61,70.8,1048000.0],["2014-10-13",70.72,70.99,68.02,68.09,1396500.0],["2014-10-14",68.59,69.44,66.11,67.27,1277600.0],["2014-10-15",66.14,67.72,65.91,67.32,1230600.0],["2014-10-16",66.44,71.72,66.44,70.59,1190400.0],["2014-10-17",71.33,71.53,70.03,70.45,1763700.0],["2014-10-20",70.28,71.76,70.1,71.0,855800.0],["2014-10-21",72.27,75.26,71.9,74.71,1559200.0],["2014-10-22",74.36,75.72,73.6,74.32,969800.0],["2014-10-23",75.0,75.86,74.22,75.01,1272500.0],["2014-10-24",75.4,81.83,75.4,81.03,2399300.0],["2014-10-27",80.51,82.4,80.06,82.36,1038700.0],["2014-10-28",81.43,83.32,81.43,82.05,1379600.0],["2014-10-29",81.31,81.55,79.64,80.56,1262500.0],["2014-10-30",80.32,83.68,79.89,82.36,1029200.0],["2014-10-31",83.26,84.3,82.0,82.5,1183600.0],["2014-11-03",83.06,86.8,83.06,84.58,1620300.0],["2014-11-04",83.72,84.88,82.57,83.46,830500.0],["2014-11-05",84.13,84.42,81.72,81.97,729500.0],["2014-11-06",82.15,84.14,82.15,84.03,626300.0],["2014-11-07",83.6,84.36,82.46,83.91,727100.0],["2014-11-10",85.78,88.23,85.78,87.6,1378700.0],["2014-11-11",87.48,87.5,85.77,86.12,1065500.0],["2014-11-12",85.38,87.15,84.83,86.95,692500.0],["2014-11-13",86.98,88.15,86.28,87.92,979300.0],["2014-11-14",87.06,87.87,82.67,82.85,1457400.0],["2014-11-17",82.88,84.18,82.32,83.1,1007000.0],["2014-11-18",83.26,86.05,82.81,85.45,847500.0],["2014-11-19",85.18,85.98,84.19,85.08,592700.0],["2014-11-20",84.53,85.0,83.52,84.43,690700.0],["2014-11-21",85.48,86.34,84.26,85.83,847400.0],["2014-11-24",83.89,88.37,83.1,87.94,2935300.0],["2014-11-25",88.69,91.4,87.34,89.45,1957800.0],["2014-11-26",89.55,89.95,88.01,89.38,920200.0],["2014-11-28",89.47,90.83,88.92,89.72,516300.0],["2014-12-01",89.3,90.9,88.12,90.16,1440600.0],["2014-12-02",90.66,92.99,88.28,92.27,1607200.0],["2014-12-03",92.37,92.96,90.45,91.1,1328100.0],["2014-12-04",91.68,91.68,89.36,89.96,1030700.0],["2014-12-05",90.15,90.93,89.51,90.18,885100.0],["2014-12-08",90.94,94.25,90.94,92.72,1363600.0],["2014-12-09",90.92,94.96,90.57,94.19,1057900.0],["2014-12-10",95.0,95.31,90.89,91.4,1137000.0],["2014-12-11",92.86,96.36,91.35,92.9,1458900.0],["2014-12-12",91.7,93.96,91.47,91.52,830600.0],["2014-12-15",91.7,92.0,86.25,87.23,2018900.0],["2014-12-16",87.38,88.79,86.05,86.06,1508100.0],["2014-12-17",86.34,87.83,85.72,87.21,1573700.0],["2014-12-18",89.0,91.85,88.12,91.83,1422600.0],["2014-12-19",92.44,94.19,91.1,93.84,1834700.0],["2014-12-22",93.34,93.89,91.2,92.8,952600.0],["2014-12-23",92.89,93.24,86.72,87.29,1308800.0],["2014-12-24",87.15,89.58,86.72,88.18,496800.0],["2014-12-26",88.86,91.74,88.09,91.53,572700.0],["2014-12-29",91.42,92.46,90.18,92.21,592500.0],["2014-12-30",91.81,91.95,89.51,90.34,731500.0],["2014-12-31",90.63,92.69,89.81,90.4,722400.0],["2015-01-02",91.24,92.63,90.71,92.17,722000.0],["2015-01-05",90.89,93.41,90.68,93.11,1210000.0],["2015-01-06",93.11,94.88,88.51,90.28,2115600.0],["2015-01-07",91.72,94.03,91.09,93.76,951400.0],["2015-01-08",95.66,97.93,93.27,94.18,1181900.0],["2015-01-09",94.44,95.31,92.62,93.78,903500.0],["2015-01-12",95.31,98.63,93.23,96.58,1746300.0],["2015-01-13",97.29,100.32,96.04,97.13,1716500.0],["2015-01-14",95.44,100.25,95.43,98.94,1509300.0],["2015-01-15",99.57,100.5,96.91,97.78,1532900.0],["2015-01-16",98.39,99.88,97.74,99.45,1664600.0],["2015-01-20",99.95,100.37,97.12,99.16,1184500.0],["2015-01-21",98.51,99.08,95.77,96.14,1210300.0],["2015-01-22",93.5,96.43,92.0,95.85,4661100.0],["2015-01-23",96.03,99.03,95.85,97.69,1688000.0],["2015-01-26",98.09,100.48,97.5,99.51,1277000.0],["2015-01-27",99.0,100.43,98.01,99.58,968200.0],["2015-01-28",100.58,100.95,97.17,97.25,1288700.0],["2015-01-29",98.35,100.29,96.38,99.65,1029000.0],["2015-01-30",99.14,100.9,96.89,97.16,2185200.0],["2015-02-02",97.72,97.9,93.87,95.34,1397600.0],["2015-02-03",96.08,96.08,90.67,92.76,2032700.0],["2015-02-04",91.33,95.29,89.18,94.36,1178800.0],["2015-02-05",93.83,95.88,93.39,95.64,960300.0],["2015-02-06",95.93,96.77,93.16,93.85,700700.0],["2015-02-09",94.0,96.1,92.89,94.0,589100.0],["2015-02-10",95.39,95.97,94.31,94.74,1078800.0],["2015-02-11",94.57,97.04,94.14,95.8,928300.0],["2015-02-12",97.0,99.42,95.53,98.78,879000.0],["2015-02-13",98.57,100.8,97.43,100.76,1154100.0],["2015-02-17",100.8,103.67,100.26,101.51,1160900.0],["2015-02-18",101.49,103.45,100.45,103.36,694400.0],["2015-02-19",103.39,104.66,102.45,104.19,893300.0],["2015-02-20",104.55,107.99,103.57,107.16,1344000.0],["2015-02-23",107.64,110.0,107.05,107.83,1356200.0],["2015-02-24",108.04,108.4,104.42,106.03,1129600.0],["2015-02-25",106.01,108.2,105.0,107.5,1117500.0],["2015-02-26",108.25,111.89,104.96,108.84,1953300.0],["2015-02-27",108.24,108.98,106.12,107.07,921400.0],["2015-03-02",107.0,108.88,106.58,108.42,1138800.0],["2015-03-03",107.21,108.53,106.07,108.36,1015600.0],["2015-03-04",107.49,110.0,106.8,109.79,1097200.0],["2015-03-05",111.05,116.7,111.05,113.5,2779200.0],["2015-03-06",113.44,115.68,112.5,113.77,1341400.0],["2015-03-09",113.75,114.3,111.17,113.18,1392300.0],["2015-03-10",112.09,115.0,111.26,113.16,1132500.0],["2015-03-11",113.87,115.82,111.81,114.45,1365300.0],["2015-03-12",114.5,115.85,113.55,115.59,1223800.0],["2015-03-13",117.68,124.16,117.63,123.52,3539900.0],["2015-03-16",121.49,124.99,121.26,124.37,1722600.0],["2015-03-17",124.37,127.9,123.38,127.27,1716300.0],["2015-03-18",126.51,127.54,123.85,126.11,1766900.0],["2015-03-19",127.36,129.42,126.91,127.49,1644700.0],["2015-03-20",128.51,129.59,124.82,125.17,2290800.0],["2015-03-23",125.25,125.25,121.45,123.62,1802200.0],["2015-03-24",124.01,126.0,122.73,123.0,1579100.0],["2015-03-25",122.85,123.26,115.06,115.62,2544100.0],["2015-03-26",112.63,116.2,111.0,115.55,2241200.0],["2015-03-27",125.0,133.54,123.05,128.78,6370700.0],["2015-03-30",131.33,133.44,126.54,129.14,2828600.0],["2015-03-31",128.85,129.33,123.58,124.62,2412100.0],["2015-04-01",124.61,124.75,118.22,120.95,2104200.0],["2015-04-02",120.92,121.81,117.55,120.38,1525900.0],["2015-04-06",120.11,121.35,118.17,118.78,1213800.0],["2015-04-07",119.69,123.5,119.11,121.17,1675700.0],["2015-04-08",120.39,124.81,120.29,123.64,2056000.0],["2015-04-09",124.5,126.66,121.8,122.08,1964800.0],["2015-04-10",122.56,124.0,121.4,122.2,1609000.0],["2015-04-13",121.88,124.86,121.86,122.14,953400.0],["2015-04-14",122.0,123.72,119.38,121.5,1136000.0],["2015-04-15",122.03,122.1,119.27,120.8,1193900.0],["2015-04-16",121.4,122.2,119.8,121.66,795700.0],["2015-04-17",120.85,121.71,119.5,120.91,1613900.0],["2015-04-20",121.04,121.51,119.04,120.13,1026300.0],["2015-04-21",120.94,121.74,119.7,121.24,979800.0],["2015-04-22",121.3,123.15,120.37,121.08,731200.0],["2015-04-23",120.69,124.05,120.26,122.95,1004800.0],["2015-04-24",122.38,123.14,120.21,120.28,821800.0],["2015-04-27",120.72,124.95,115.43,116.97,2547800.0],["2015-04-28",118.27,118.84,113.2,115.65,1746600.0],["2015-04-29",113.94,117.33,113.4,115.19,968600.0],["2015-04-30",116.34,118.65,110.5,112.05,1718900.0],["2015-05-01",114.85,119.75,112.61,115.92,1862400.0],["2015-05-04",115.43,119.61,114.64,116.32,1056600.0],["2015-05-05",115.69,116.26,113.5,113.92,994100.0],["2015-05-06",119.14,122.5,116.0,119.7,2505100.0],["2015-05-07",119.75,120.78,117.17,120.36,1276000.0],["2015-05-08",121.49,124.32,120.63,121.66,1133900.0],["2015-05-11",122.28,123.41,120.56,120.96,959400.0],["2015-05-12",120.23,121.35,119.05,121.09,781700.0],["2015-05-13",122.14,123.01,120.62,121.47,936200.0],["2015-05-14",122.38,123.71,120.04,122.65,1128700.0],["2015-05-15",122.6,123.31,121.47,122.78,650500.0],["2015-05-18",122.42,126.15,121.53,126.02,1142500.0],["2015-05-19",126.23,127.83,124.07,124.99,1013300.0],["2015-05-20",125.44,128.22,124.25,127.97,1065800.0],["2015-05-21",127.59,128.0,124.57,126.88,874700.0],["2015-05-22",126.26,127.5,125.51,127.19,773300.0],["2015-05-26",127.0,128.74,125.46,127.11,1047700.0],["2015-05-27",128.12,131.54,127.02,129.54,1718300.0],["2015-05-28",129.43,130.0,126.33,127.39,1184300.0],["2015-05-29",127.73,127.82,124.2,125.57,1650600.0],["2015-06-01",125.7,126.92,121.86,124.03,1181300.0],["2015-06-02",123.77,125.21,120.86,124.01,1082800.0],["2015-06-03",124.12,125.59,122.96,123.77,781100.0],["2015-06-04",122.61,123.78,118.98,120.46,1130800.0],["2015-06-05",121.65,124.25,119.66,123.85,1013200.0],["2015-06-08",125.0,125.58,122.96,123.9,834000.0],["2015-06-09",123.47,124.48,120.21,120.66,1300500.0],["2015-06-10",120.92,122.41,117.54,122.27,1030000.0],["2015-06-11",122.81,123.49,121.8,123.04,678400.0],["2015-06-12",122.3,122.79,121.21,122.03,763100.0],["2015-06-15",121.3,122.6,120.01,121.93,809200.0],["2015-06-16",122.0,122.98,120.79,121.1,800300.0],["2015-06-17",121.8,123.99,121.58,123.6,1183700.0],["2015-06-18",132.27,140.49,132.21,138.66,5642100.0],["2015-06-19",137.21,138.65,135.07,137.93,2013100.0],["2015-06-22",138.79,140.32,137.28,140.0,1253500.0],["2015-06-23",141.04,141.51,137.16,138.86,1198500.0],["2015-06-24",138.85,139.87,136.0,136.49,1249800.0],["2015-06-25",136.66,137.38,133.78,135.36,932600.0],["2015-06-26",135.52,135.99,132.85,134.84,1227500.0],["2015-06-29",133.7,136.29,131.57,132.31,1583400.0],["2015-06-30",134.29,137.24,133.47,136.78,1269000.0],["2015-07-01",138.54,138.71,135.81,136.73,839300.0],["2015-07-02",136.37,136.97,135.09,136.84,786600.0],["2015-07-06",136.07,140.3,135.52,140.1,1695200.0],["2015-07-07",140.39,141.0,137.0,139.79,1420300.0],["2015-07-08",138.84,139.01,136.5,137.59,1071300.0],["2015-07-09",139.58,140.94,137.92,140.13,1286300.0],["2015-07-10",141.49,142.34,138.66,141.67,1118400.0],["2015-07-13",142.92,144.93,142.81,144.5,860500.0],["2015-07-14",144.78,147.5,144.52,147.25,1062400.0],["2015-07-15",146.98,148.9,145.41,146.3,1508600.0],["2015-07-16",145.57,148.49,145.5,147.72,972500.0],["2015-07-17",148.01,149.14,146.32,149.09,912300.0],["2015-07-20",150.0,151.75,148.88,149.13,1129600.0],["2015-07-21",149.77,149.84,143.71,143.79,1673400.0],["2015-07-22",142.81,144.9,141.17,144.0,1333100.0],["2015-07-23",146.87,149.54,146.02,148.05,2061200.0],["2015-07-24",146.11,148.92,144.0,144.99,5721100.0],["2015-07-27",143.99,145.07,141.51,144.32,1399500.0],["2015-07-28",144.93,146.21,142.21,145.94,1227800.0],["2015-07-29",147.42,147.42,142.28,144.32,1005600.0],["2015-07-30",143.83,144.82,140.18,144.56,951400.0],["2015-07-31",145.44,148.1,144.02,146.27,1120600.0],["2015-08-03",146.68,148.3,144.53,147.17,1207000.0],["2015-08-04",145.0,147.76,141.92,143.78,1626000.0],["2015-08-05",144.76,146.55,142.81,143.66,792300.0],["2015-08-06",143.57,143.79,134.53,134.74,1856100.0],["2015-08-07",134.51,134.54,128.95,133.84,2030700.0],["2015-08-10",134.41,138.12,134.29,136.23,1178200.0],["2015-08-11",134.82,136.99,131.4,136.02,851500.0],["2015-08-12",134.99,138.0,131.7,137.6,969000.0],["2015-08-13",137.64,139.02,135.75,135.84,662100.0],["2015-08-14",135.03,137.8,132.53,135.51,750200.0],["2015-08-17",135.21,139.76,134.12,139.44,710400.0],["2015-08-18",139.39,140.68,136.66,137.23,555800.0],["2015-08-19",135.96,136.84,133.5,135.7,598200.0],["2015-08-20",134.53,137.4,128.96,129.01,1096700.0],["2015-08-21",126.8,131.1,125.54,126.17,1372600.0],["2015-08-24",115.01,124.84,114.95,119.68,2060800.0],["2015-08-25",124.74,126.42,120.93,121.14,1681000.0],["2015-08-26",124.95,128.26,120.09,128.1,1335000.0],["2015-08-27",129.5,132.51,128.43,130.89,1078500.0],["2015-08-28",130.43,133.28,129.66,133.18,885100.0],["2015-08-31",134.05,136.85,128.67,129.24,1156500.0],["2015-09-01",126.07,127.82,123.77,124.63,1305300.0],["2015-09-02",126.43,129.39,124.43,129.26,1079600.0],["2015-09-03",129.5,130.99,126.24,126.45,854700.0],["2015-09-04",124.6,127.56,124.2,126.51,698900.0],["2015-09-08",129.19,133.1,126.82,132.59,944900.0],["2015-09-09",134.27,134.71,129.46,129.87,678500.0],["2015-09-10",129.83,134.16,129.4,133.08,974500.0],["2015-09-11",132.65,133.82,131.12,132.88,815900.0],["2015-09-14",133.75,133.94,130.32,131.49,547700.0],["2015-09-15",131.64,132.9,130.56,131.88,646200.0],["2015-09-16",131.71,132.79,127.26,129.09,917100.0],["2015-09-17",129.19,133.79,128.25,132.13,751800.0],["2015-09-18",130.98,132.82,129.6,130.65,1581300.0],["2015-09-21",132.68,132.8,120.91,122.09,2085200.0],["2015-09-22",119.27,121.5,117.02,117.97,2255700.0],["2015-09-23",118.68,120.61,116.63,117.82,911000.0],["2015-09-24",117.0,117.92,111.08,113.0,2088300.0],["2015-09-25",113.05,114.96,105.37,108.69,2270000.0],["2015-09-28",106.85,107.38,95.84,99.38,3346500.0],["2015-09-29",100.12,104.65,95.09,96.82,2606400.0],["2015-09-30",99.5,109.56,99.5,105.32,3346800.0],["2015-10-01",103.75,110.06,102.76,109.79,2597000.0],["2015-10-02",108.41,113.85,106.01,113.0,2048900.0],["2015-10-05",114.77,115.98,109.12,109.93,1635400.0],["2015-10-06",107.97,108.87,99.25,103.24,2761400.0],["2015-10-07",103.28,103.79,100.28,102.13,2791500.0],["2015-10-08",102.38,102.76,96.38,100.72,1480600.0],["2015-10-09",99.92,104.2,98.53,102.69,1010100.0],["2015-10-12",103.28,103.98,101.45,102.91,793200.0],["2015-10-13",102.01,105.5,99.11,99.34,1158100.0],["2015-10-14",101.61,106.72,99.64,103.77,2346900.0],["2015-10-15",103.6,111.83,102.67,111.5,1967000.0],["2015-10-16",111.61,112.41,106.6,108.84,1682200.0],["2015-10-19",108.89,111.48,105.04,107.28,1566000.0],["2015-10-20",107.0,107.51,103.25,103.92,1445000.0],["2015-10-21",105.27,105.98,99.36,103.94,1311100.0],["2015-10-22",103.93,105.81,99.59,101.6,1541800.0],["2015-10-23",102.92,105.0,102.02,104.14,1236900.0],["2015-10-26",103.87,106.2,102.2,104.68,888300.0],["2015-10-27",105.24,110.86,104.71,110.71,1669900.0],["2015-10-28",110.88,113.7,109.88,113.69,1919500.0],["2015-10-29",112.69,115.88,112.1,113.8,1702800.0],["2015-10-30",111.66,118.48,110.01,117.04,2166500.0],["2015-11-02",118.37,118.37,114.5,116.84,1763300.0],["2015-11-03",116.1,116.55,114.01,115.29,1288800.0],["2015-11-04",116.0,116.72,110.84,112.72,1263900.0],["2015-11-05",112.95,113.19,108.21,112.32,1053800.0],["2015-11-06",112.0,115.2,110.92,114.92,1259400.0],["2015-11-09",113.7,114.63,110.57,111.36,1373300.0],["2015-11-10",110.79,113.12,110.08,112.3,1056100.0],["2015-11-11",112.88,113.33,110.85,111.15,721000.0],["2015-11-12",111.0,111.84,106.55,106.8,891900.0],["2015-11-13",106.22,110.35,105.74,107.44,875500.0],["2015-11-16",107.57,108.79,102.87,104.54,1853100.0],["2015-11-17",105.28,108.64,104.68,107.32,1333600.0],["2015-11-18",107.84,108.97,104.81,107.7,1399300.0],["2015-11-19",107.61,108.35,102.1,103.11,2014500.0],["2015-11-20",95.15,101.57,94.0,97.0,4810500.0],["2015-11-23",97.5,98.95,96.53,97.8,1849600.0],["2015-11-24",97.8,97.8,97.8,97.8,0.0],["2015-11-25",94.81,98.06,94.29,96.06,3782600.0],["2015-11-27",96.03,97.63,95.0,96.45,661000.0],["2015-11-30",96.31,96.42,94.0,95.37,1523400.0],["2015-12-01",96.23,98.1,95.01,97.93,1234300.0],["2015-12-02",98.0,98.5,95.49,95.65,1149800.0],["2015-12-03",96.04,96.5,93.12,94.21,1425700.0],["2015-12-04",93.97,98.57,93.55,98.11,1079400.0],["2015-12-07",98.15,98.5,94.89,95.51,1410000.0],["2015-12-08",94.33,97.51,93.65,95.52,1154700.0],["2015-12-09",95.36,96.5,93.82,94.15,947500.0],["2015-12-10",94.59,97.02,94.49,96.65,938300.0],["2015-12-11",95.25,97.33,93.78,93.79,1028900.0],["2015-12-14",93.94,95.25,91.21,94.23,1186400.0],["2015-12-15",94.84,99.21,94.36,99.14,1211900.0],["2015-12-16",99.71,101.93,98.06,101.71,1050700.0],["2015-12-17",101.8,103.34,99.39,100.64,1042900.0],["2015-12-18",100.5,105.14,99.94,104.44,3160900.0],["2015-12-21",104.84,104.88,102.42,104.14,1214100.0],["2015-12-22",104.36,105.89,103.93,104.35,969300.0],["2015-12-23",104.4,106.28,104.4,105.52,761200.0],["2015-12-24",105.83,106.46,104.52,105.84,325500.0],["2015-12-28",105.91,107.56,104.4,105.3,635400.0],["2015-12-29",106.02,106.32,105.0,106.07,555400.0],["2015-12-30",106.3,107.02,105.12,105.77,849500.0],["2015-12-31",105.44,105.92,104.51,104.76,742200.0],["2016-01-04",102.8,104.99,102.1,104.92,1611900.0],["2016-01-05",105.02,105.61,101.24,103.45,899600.0],["2016-01-06",101.87,103.67,99.53,100.44,1289800.0],["2016-01-07",99.44,100.85,97.09,97.09,1411100.0],["2016-01-08",97.71,99.34,94.3,95.75,1333800.0],["2016-01-11",95.87,95.95,89.4,93.29,1825100.0],["2016-01-12",93.43,96.77,89.35,93.11,1576800.0],["2016-01-13",92.6,93.84,83.67,84.12,1824400.0],["2016-01-14",86.27,86.86,77.59,84.43,6306900.0],["2016-01-15",81.12,85.25,81.01,83.14,3447700.0],["2016-01-19",83.81,84.04,77.57,79.51,2061200.0],["2016-01-20",78.03,82.67,74.69,81.38,2422400.0],["2016-01-21",81.64,83.38,79.48,80.82,1717200.0],["2016-01-22",82.43,85.84,81.07,84.66,1739300.0],["2016-01-25",83.86,87.52,83.86,85.01,1530100.0],["2016-01-26",84.62,87.25,82.05,86.04,1244900.0],["2016-01-27",86.18,87.93,79.15,80.14,1713700.0],["2016-01-28",80.72,81.02,72.53,73.38,2862700.0],["2016-01-29",73.84,75.5,70.25,74.02,3266300.0],["2016-02-01",73.81,76.7,73.27,75.65,2329500.0],["2016-02-02",74.44,76.0,71.78,72.04,1559000.0],["2016-02-03",72.37,74.69,67.53,71.91,2201100.0],["2016-02-04",71.5,73.78,69.57,71.15,2231600.0],["2016-02-05",70.75,71.58,66.2,68.41,2239100.0],["2016-02-08",68.17,68.17,63.71,64.74,1839000.0],["2016-02-09",63.59,67.4,62.12,65.11,2478200.0],["2016-02-10",65.96,70.76,65.57,67.02,1861400.0],["2016-02-11",65.43,68.89,65.03,67.26,1641700.0],["2016-02-12",68.0,71.25,67.07,70.08,2156300.0],["2016-02-16",72.11,74.4,71.49,74.26,2441300.0],["2016-02-17",75.16,79.63,73.61,77.81,2550600.0],["2016-02-18",78.36,78.8,74.45,74.87,1839000.0],["2016-02-19",74.55,77.91,73.28,77.7,1983100.0],["2016-02-22",79.05,81.9,76.75,78.49,1625600.0],["2016-02-23",78.11,80.25,75.48,75.61,1765900.0],["2016-02-24",74.31,76.52,72.96,76.34,1465100.0],["2016-02-25",76.92,78.91,74.64,76.41,1864100.0],["2016-02-26",76.64,82.11,74.8,80.14,2299000.0],["2016-02-29",80.75,84.9,80.62,81.87,2410200.0],["2016-03-01",82.5,88.04,81.03,87.57,2372900.0],["2016-03-02",87.44,90.34,84.0,87.44,2080500.0],["2016-03-03",88.91,90.99,88.28,89.57,2802800.0],["2016-03-04",89.73,89.83,86.47,86.67,1745600.0],["2016-03-07",87.7,89.84,86.18,88.22,1761600.0],["2016-03-08",89.36,90.46,85.29,85.54,1334200.0],["2016-03-09",85.86,86.21,82.51,85.22,1500600.0],["2016-03-10",86.54,86.54,81.32,83.6,1288300.0],["2016-03-11",84.6,88.54,83.59,88.27,1301500.0],["2016-03-14",87.52,88.76,85.47,85.98,1453900.0],["2016-03-15",85.44,85.55,82.4,83.43,1147000.0],["2016-03-16",82.81,84.0,78.61,80.34,1471800.0],["2016-03-17",80.4,80.4,74.67,77.32,2967500.0],["2016-03-18",77.81,81.47,77.08,80.94,2471000.0],["2016-03-21",76.13,79.81,75.9,78.19,2746400.0],["2016-03-22",77.46,83.66,77.46,83.43,2620200.0],["2016-03-23",83.18,85.32,80.34,80.61,2189300.0],["2016-03-24",80.82,83.01,78.42,80.87,1548000.0],["2016-03-28",81.35,81.45,78.87,79.0,716900.0],["2016-03-29",79.01,79.93,76.42,78.76,1466500.0],["2016-03-30",79.37,81.5,77.1,78.1,936000.0],["2016-03-31",79.09,84.12,78.35,82.48,2165300.0],["2016-04-01",81.46,86.72,81.03,84.66,1599400.0],["2016-04-04",85.67,87.17,84.34,84.47,1040800.0],["2016-04-05",83.99,84.7,82.48,83.02,808600.0],["2016-04-06",83.01,89.44,82.95,89.34,1820700.0],["2016-04-07",89.0,91.91,86.66,87.79,1822000.0],["2016-04-08",88.77,89.35,84.02,85.21,1401400.0],["2016-04-11",85.58,86.28,82.67,83.2,1145600.0],["2016-04-12",83.03,85.39,82.26,85.0,1235700.0],["2016-04-13",85.0,88.64,85.0,88.52,1732400.0],["2016-04-14",89.93,89.98,88.02,88.85,1421000.0],["2016-04-15",89.61,89.61,85.04,86.75,1550500.0],["2016-04-18",86.09,87.16,83.9,87.0,1191700.0],["2016-04-19",87.26,88.25,85.32,86.37,1715600.0],["2016-04-20",92.0,92.81,88.0,89.31,3922400.0],["2016-04-21",89.25,92.05,85.5,91.99,2121800.0],["2016-04-22",91.98,94.08,89.68,93.8,2549700.0],["2016-04-25",93.76,93.76,89.8,90.22,1741000.0],["2016-04-26",90.07,91.0,86.73,88.71,1228000.0],["2016-04-27",87.01,88.61,86.22,87.72,1011300.0],["2016-04-28",86.95,87.38,84.6,85.1,1476800.0],["2016-04-29",83.44,87.5,83.02,84.68,1705800.0],["2016-05-02",85.71,86.98,83.92,86.9,1112100.0],["2016-05-03",86.0,87.41,84.91,85.09,1012400.0],["2016-05-04",84.15,84.74,81.72,82.14,1512400.0],["2016-05-05",82.16,82.63,79.32,80.74,1074100.0],["2016-05-06",80.36,82.35,79.4,80.8,795300.0],["2016-05-09",81.1,85.06,80.57,83.98,1035400.0],["2016-05-10",84.55,87.62,82.73,87.37,1433700.0],["2016-05-11",87.24,87.24,82.09,82.22,893800.0],["2016-05-12",82.51,83.02,78.2,79.79,992800.0],["2016-05-13",79.79,84.39,79.79,82.71,1360800.0],["2016-05-16",82.82,86.8,82.82,86.47,1083800.0],["2016-05-17",85.73,87.5,82.89,84.05,1575300.0],["2016-05-18",83.54,87.51,83.21,87.16,1190500.0],["2016-05-19",86.46,87.44,83.4,84.75,869200.0],["2016-05-20",84.94,86.63,84.34,86.45,869100.0],["2016-05-23",86.85,88.15,85.35,85.51,831200.0],["2016-05-24",86.32,88.88,86.16,87.95,911800.0],["2016-05-25",88.31,89.85,87.5,88.81,1062600.0],["2016-05-26",88.04,88.39,86.21,87.26,877600.0],["2016-05-27",87.57,89.23,86.41,89.09,846300.0],["2016-05-31",89.35,91.26,88.94,89.65,1377200.0],["2016-06-01",88.69,88.9,86.01,87.4,1286800.0],["2016-06-02",89.04,92.48,87.17,91.52,1950500.0],["2016-06-03",91.15,91.49,88.02,90.0,1107700.0],["2016-06-06",89.14,90.05,87.21,89.52,721800.0],["2016-06-07",88.64,89.3,85.23,85.5,1181600.0],["2016-06-08",85.36,85.64,83.04,84.1,1026000.0],["2016-06-09",83.75,84.61,82.71,82.94,897300.0],["2016-06-10",82.35,82.48,79.52,81.1,1081000.0],["2016-06-13",81.09,83.98,79.51,80.11,1253200.0],["2016-06-14",80.22,82.66,79.55,81.05,1143100.0],["2016-06-15",81.4,85.53,81.31,84.01,1912600.0],["2016-06-16",83.19,84.5,78.16,80.8,3145700.0],["2016-06-17",84.3,84.97,82.01,83.86,3994700.0],["2016-06-20",82.77,85.8,82.76,84.06,1682200.0],["2016-06-21",84.05,84.05,80.55,81.22,1427900.0],["2016-06-22",80.81,83.98,80.34,82.18,1233500.0],["2016-06-23",82.87,83.83,81.7,83.65,1398800.0],["2016-06-24",79.56,83.4,76.76,77.01,2572500.0],["2016-06-27",75.87,77.01,73.45,74.61,2023000.0],["2016-06-28",76.23,79.71,76.02,79.49,1585100.0],["2016-06-29",80.52,81.08,78.2,78.37,2142100.0],["2016-06-30",78.71,79.85,76.27,77.8,1853500.0],["2016-07-01",77.59,81.67,77.04,81.38,1651500.0],["2016-07-05",80.64,80.69,79.23,79.86,1353900.0],["2016-07-06",80.34,81.13,77.98,80.81,1402500.0],["2016-07-07",86.58,90.2,86.14,88.16,6732200.0],["2016-07-08",87.81,93.04,87.5,91.49,3766700.0],["2016-07-11",91.82,91.82,88.59,88.59,1884100.0],["2016-07-12",88.83,89.98,87.43,87.48,1724200.0],["2016-07-13",88.44,88.48,85.86,87.12,1943900.0],["2016-07-14",88.19,89.64,86.16,89.03,1448500.0],["2016-07-15",89.79,94.75,89.19,92.08,2915900.0],["2016-07-18",92.23,94.38,89.57,92.86,2381600.0],["2016-07-19",93.49,94.0,90.2,90.42,1150700.0],["2016-07-20",91.57,94.02,90.66,93.76,1506400.0],["2016-07-21",92.0,94.87,91.91,93.36,1859500.0],["2016-07-22",93.78,95.49,93.36,93.58,1235200.0],["2016-07-25",94.02,94.43,92.55,92.79,1162500.0],["2016-07-26",93.27,93.43,91.21,92.02,2160800.0],["2016-07-27",91.58,98.71,90.52,98.09,5832300.0],["2016-07-28",98.8,99.5,96.64,98.2,2503200.0],["2016-07-29",98.18,99.62,96.17,99.42,1448300.0],["2016-08-01",99.33,101.3,98.51,100.25,2102100.0],["2016-08-02",99.96,100.9,97.4,99.07,1926600.0],["2016-08-03",99.03,101.7,98.76,101.46,1684800.0],["2016-08-04",102.41,102.49,99.14,99.62,1458000.0],["2016-08-05",100.88,101.67,98.5,98.94,2088600.0],["2016-08-08",99.29,99.62,97.7,99.02,1442200.0],["2016-08-09",94.62,95.94,93.74,95.15,5179500.0],["2016-08-10",94.89,95.1,90.92,91.45,2209700.0],["2016-08-11",91.93,92.81,90.66,92.01,1342800.0],["2016-08-12",91.49,92.49,91.02,92.44,1346800.0],["2016-08-15",92.9,94.22,92.3,93.11,1835300.0],["2016-08-16",92.75,93.23,90.91,91.74,1481000.0],["2016-08-17",92.14,94.06,91.0,93.3,1499300.0],["2016-08-18",92.85,93.88,92.02,93.52,965500.0],["2016-08-19",93.07,93.4,91.76,91.99,698600.0],["2016-08-22",95.67,98.5,95.18,98.17,3985400.0],["2016-08-23",99.11,99.95,97.44,99.43,1696100.0],["2016-08-24",99.22,102.06,94.5,95.13,2482700.0],["2016-08-25",95.75,96.97,92.35,94.97,1633100.0],["2016-08-26",95.09,96.36,94.42,96.22,1294900.0],["2016-08-29",96.26,96.79,94.88,95.74,800200.0],["2016-08-30",95.75,96.61,94.84,94.95,712500.0],["2016-08-31",95.29,95.95,93.02,93.89,1276000.0],["2016-09-01",93.7,95.49,92.79,95.19,1012500.0],["2016-09-02",95.3,96.49,93.86,95.73,801800.0],["2016-09-06",95.96,97.65,94.92,95.59,1083000.0],["2016-09-07",94.95,96.23,93.6,96.14,1475700.0],["2016-09-08",96.08,98.22,95.04,97.44,1177200.0],["2016-09-09",96.21,97.5,94.02,94.03,1295300.0],["2016-09-12",93.33,96.53,93.0,96.24,1100500.0],["2016-09-13",95.6,95.72,92.85,93.88,1222400.0],["2016-09-14",94.5,96.74,93.79,95.3,1253300.0],["2016-09-15",95.23,96.94,94.01,95.38,1014300.0],["2016-09-16",94.82,97.22,94.02,96.86,2261600.0],["2016-09-19",96.62,101.27,95.23,98.11,2106600.0],["2016-09-20",98.97,99.4,97.52,97.95,926700.0],["2016-09-21",97.97,99.97,95.0,97.57,1307800.0],["2016-09-22",98.0,98.94,95.69,97.45,1053700.0],["2016-09-23",96.63,99.71,96.63,97.4,812600.0],["2016-09-26",96.86,97.52,95.43,95.87,823800.0],["2016-09-27",95.43,97.19,94.25,97.05,1183700.0],["2016-09-28",98.19,98.19,94.42,96.03,1194400.0],["2016-09-29",96.02,96.17,92.43,92.78,1046400.0],["2016-09-30",93.08,93.33,91.2,92.52,1476000.0],["2016-10-03",91.98,94.49,91.19,94.34,1130500.0],["2016-10-04",94.59,95.27,94.04,95.13,799700.0],["2016-10-05",94.69,96.55,94.32,95.92,873100.0],["2016-10-06",95.13,95.77,92.12,92.63,1239400.0],["2016-10-07",93.19,93.92,91.55,93.51,863700.0],["2016-10-10",94.07,94.98,92.42,93.55,673000.0],["2016-10-11",93.09,93.66,90.72,91.67,1157100.0],["2016-10-12",91.46,92.2,87.73,87.95,1013400.0],["2016-10-13",86.31,88.46,86.0,86.87,1914000.0],["2016-10-14",87.58,88.67,84.58,85.04,1238200.0],["2016-10-17",84.83,85.6,82.19,85.45,1398900.0],["2016-10-18",86.15,87.34,85.2,85.4,1036300.0],["2016-10-19",85.35,86.43,83.65,84.32,749400.0],["2016-10-20",84.41,85.62,83.71,84.2,1172400.0],["2016-10-21",84.0,84.02,81.85,82.28,1037600.0],["2016-10-24",82.67,82.89,81.44,82.14,895800.0],["2016-10-25",82.28,82.28,80.54,80.96,779700.0],["2016-10-26",81.26,82.6,81.0,81.75,951300.0],["2016-10-27",82.29,83.39,80.3,81.02,1293700.0],["2016-10-28",79.73,83.32,78.56,81.13,1923000.0],["2016-10-31",81.26,81.26,80.0,80.52,1139300.0],["2016-11-01",80.3,82.88,79.31,82.71,1182100.0],["2016-11-02",82.38,82.71,80.77,80.9,1223700.0],["2016-11-03",81.43,81.43,78.42,78.62,1471800.0],["2016-11-04",79.65,84.59,78.75,82.0,2099000.0],["2016-11-07",82.64,84.07,81.64,83.54,1882700.0],["2016-11-08",82.79,84.46,82.12,83.43,1240200.0],["2016-11-09",89.0,98.34,88.52,91.83,3871600.0],["2016-11-10",92.8,95.56,91.46,93.54,2166200.0],["2016-11-11",93.28,93.28,90.12,91.46,1243400.0],["2016-11-14",91.78,93.85,90.13,92.91,1620400.0],["2016-11-15",91.93,92.65,89.4,92.21,1167100.0],["2016-11-16",91.61,92.31,89.31,89.4,935100.0],["2016-11-17",89.15,92.3,88.7,90.74,1120100.0],["2016-11-18",90.42,91.21,88.92,89.0,824700.0],["2016-11-21",89.13,89.99,86.74,87.5,1132400.0],["2016-11-22",87.51,88.3,84.42,85.43,1047000.0],["2016-11-23",84.59,88.39,83.62,88.1,1299100.0],["2016-11-25",88.06,89.1,86.52,89.0,647500.0],["2016-11-28",89.0,89.1,87.01,88.36,1388600.0],["2016-11-29",87.46,88.0,85.86,86.7,1116300.0],["2016-11-30",86.64,87.9,85.53,85.63,1471500.0],["2016-12-01",85.97,86.46,82.51,83.33,1194600.0],["2016-12-02",83.39,84.02,81.89,82.21,1142500.0],["2016-12-05",82.51,84.59,81.86,82.45,1702100.0],["2016-12-06",82.99,83.48,81.89,82.99,1393600.0],["2016-12-07",81.36,82.34,79.5,81.02,1814500.0],["2016-12-08",81.7,83.72,80.5,83.51,1135200.0],["2016-12-09",84.67,87.52,82.58,82.68,1843200.0],["2016-12-12",82.37,82.75,80.67,82.01,1284300.0],["2016-12-13",82.44,84.36,82.4,83.44,1136700.0],["2016-12-14",83.26,85.61,82.72,85.59,1410300.0],["2016-12-15",85.72,86.1,84.41,85.35,1300500.0],["2016-12-16",85.32,86.4,84.75,85.36,2014900.0],["2016-12-19",85.15,85.91,83.97,84.38,925300.0],["2016-12-20",84.41,85.42,83.64,84.98,660200.0],["2016-12-21",85.09,86.68,82.84,85.05,1712400.0],["2016-12-22",84.91,85.21,82.89,83.54,988000.0],["2016-12-23",83.06,86.0,83.06,85.66,715900.0],["2016-12-27",86.0,87.61,85.01,85.08,655500.0],["2016-12-28",85.08,86.59,83.74,84.15,927600.0],["2016-12-29",83.84,84.71,82.97,83.35,811400.0],["2016-12-30",83.35,83.74,81.5,82.84,1267200.0],["2017-01-03",83.3,86.57,83.0,85.84,1298900.0],["2017-01-04",86.96,87.52,85.51,86.87,1340600.0],["2017-01-05",87.0,87.67,84.93,86.29,1083800.0],["2017-01-06",87.19,87.97,86.13,86.85,776500.0],["2017-01-09",89.79,92.2,87.51,91.03,2091600.0],["2017-01-10",91.31,92.0,88.51,90.4,1146600.0],["2017-01-11",89.84,90.37,84.66,86.07,2063700.0],["2017-01-12",85.47,87.57,84.45,86.16,1309600.0],["2017-01-13",86.16,88.13,85.91,86.92,1037700.0],["2017-01-17",86.34,86.55,84.43,85.21,1167400.0],["2017-01-18",86.19,87.25,85.69,87.16,944700.0],["2017-01-19",86.9,87.34,85.88,86.15,875600.0],["2017-01-20",86.7,87.5,84.36,84.62,1030800.0],["2017-01-23",84.62,85.41,82.99,83.3,750200.0],["2017-01-24",83.27,84.42,82.57,84.34,838500.0],["2017-01-25",84.44,84.98,83.46,83.85,1110800.0],["2017-01-26",84.0,85.48,83.88,85.28,1198800.0],["2017-01-27",85.99,87.0,85.31,86.56,964400.0],["2017-01-30",86.49,86.89,84.38,85.54,868900.0],["2017-01-31",84.9,88.1,84.0,87.63,1129600.0],["2017-02-01",87.79,89.15,87.45,88.59,1267400.0],["2017-02-02",88.5,89.01,87.38,88.38,1008800.0],["2017-02-03",89.23,89.81,88.32,88.81,954500.0],["2017-02-06",88.57,88.94,87.98,88.74,893300.0],["2017-02-07",90.0,90.2,88.12,88.91,857300.0],["2017-02-08",88.7,91.23,87.83,90.9,1050800.0],["2017-02-09",90.89,92.19,90.62,91.15,810000.0],["2017-02-10",91.23,91.27,89.37,90.13,617500.0],["2017-02-13",90.33,90.94,90.03,90.89,486300.0],["2017-02-14",90.46,91.6,90.09,91.19,787200.0],["2017-02-15",91.39,91.74,90.15,91.48,1037500.0],["2017-02-16",91.77,92.42,89.87,90.53,1706500.0],["2017-02-17",90.5,91.29,89.2,89.87,1290200.0],["2017-02-21",90.24,90.45,89.42,90.24,1344800.0],["2017-02-22",90.46,90.96,89.69,89.79,960500.0],["2017-02-23",89.76,90.62,88.87,89.29,1175000.0],["2017-02-24",87.99,88.82,85.88,87.51,2390300.0],["2017-02-27",87.26,91.74,87.26,91.62,1340800.0],["2017-02-28",91.6,94.05,91.21,93.93,2354300.0],["2017-03-01",94.5,95.48,92.84,93.81,1974100.0],["2017-03-02",93.5,95.79,93.02,93.42,1229100.0],["2017-03-03",93.19,94.28,91.82,93.95,927900.0],["2017-03-06",93.32,93.91,91.76,91.9,926100.0],["2017-03-07",90.56,91.69,89.04,89.23,1070400.0],["2017-03-08",89.24,90.7,89.0,90.4,940900.0],["2017-03-09",90.18,91.16,89.79,90.96,536400.0],["2017-03-10",91.09,92.6,90.57,92.53,874700.0],["2017-03-13",92.68,93.46,91.9,93.12,759500.0],["2017-03-14",92.77,92.77,90.7,91.65,710400.0],["2017-03-15",91.42,92.6,90.93,92.5,893500.0],["2017-03-16",92.77,93.16,90.18,90.96,1798700.0],["2017-03-17",91.07,91.4,89.8,90.9,1003400.0],["2017-03-20",90.97,91.05,89.44,90.0,890800.0],["2017-03-21",90.19,90.5,86.86,87.03,1120100.0],["2017-03-22",87.28,88.0,86.28,87.42,991900.0],["2017-03-23",87.31,87.9,86.69,86.84,792400.0],["2017-03-24",87.52,87.93,86.82,87.37,1121400.0],["2017-03-27",86.83,88.36,86.71,88.23,679800.0],["2017-03-28",88.18,89.59,88.0,89.1,919500.0],["2017-03-29",89.15,89.85,89.01,89.58,690100.0],["2017-03-30",89.76,89.77,87.2,89.12,978800.0],["2017-03-31",88.93,89.07,87.64,87.78,974300.0],["2017-04-03",87.56,88.69,86.55,86.62,1053000.0],["2017-04-04",86.63,87.27,85.49,86.03,998100.0],["2017-04-05",86.25,87.04,85.8,86.12,1227800.0],["2017-04-06",85.45,86.96,85.45,86.89,1250100.0],["2017-04-07",86.93,88.3,86.6,87.95,942400.0],["2017-04-10",87.64,88.96,87.34,88.23,983100.0],["2017-04-11",88.59,88.88,87.61,88.53,726000.0],["2017-04-12",88.94,89.19,87.84,88.38,741700.0],["2017-04-13",88.72,90.5,87.78,89.91,857300.0],["2017-04-17",89.91,90.99,89.39,90.7,559300.0],["2017-04-18",92.45,92.45,90.06,90.95,940800.0],["2017-04-19",91.21,91.7,89.8,90.17,868900.0],["2017-04-20",90.61,90.89,89.45,90.23,825500.0],["2017-04-21",90.31,90.31,87.38,88.47,1456600.0],["2017-04-24",90.48,94.94,90.24,93.52,3006400.0],["2017-04-25",94.0,94.93,92.69,94.19,1366500.0],["2017-04-26",94.65,96.21,93.96,96.07,1368400.0],["2017-04-27",95.72,98.95,95.01,96.26,2471300.0],["2017-04-28",96.93,97.0,95.0,95.84,1239600.0],["2017-05-01",96.03,97.79,95.72,97.61,948400.0],["2017-05-02",96.74,97.6,95.15,95.93,1152200.0],["2017-05-03",96.0,96.49,94.76,95.95,1053200.0],["2017-05-04",96.36,98.0,95.97,97.78,1250700.0],["2017-05-05",99.0,100.51,94.05,94.23,2402800.0],["2017-05-08",93.17,94.35,90.36,90.72,1914700.0],["2017-05-09",90.8,91.49,90.09,91.15,1265000.0],["2017-05-10",91.12,91.12,89.67,90.02,750800.0],["2017-05-11",90.0,90.22,88.36,89.31,750900.0],["2017-05-12",89.23,90.46,88.81,89.85,734800.0],["2017-05-15",89.62,92.01,89.55,91.5,1992500.0],["2017-05-16",91.5,92.94,90.88,92.45,930600.0],["2017-05-17",91.73,92.49,89.61,89.77,709100.0],["2017-05-18",90.19,91.26,89.06,89.99,1193000.0],["2017-05-19",90.89,90.9,89.15,89.23,700200.0],["2017-05-22",89.27,90.73,88.81,90.49,731600.0],["2017-05-23",90.71,90.71,88.14,88.36,881400.0],["2017-05-24",88.38,88.54,87.15,88.03,1336600.0],["2017-05-25",89.15,89.15,87.15,87.33,835400.0],["2017-05-26",87.65,88.65,87.65,88.0,933800.0],["2017-05-30",88.18,88.51,87.5,87.89,869300.0],["2017-05-31",88.29,88.95,86.52,87.64,1734800.0],["2017-06-01",87.53,90.3,87.53,90.0,1562500.0],["2017-06-02",89.7,91.03,89.66,90.72,1079800.0],["2017-06-05",90.56,91.49,90.21,90.92,632900.0],["2017-06-06",90.01,91.61,89.38,89.6,742900.0],["2017-06-07",89.61,90.79,89.2,90.29,744900.0],["2017-06-08",89.75,90.33,88.97,89.99,707000.0],["2017-06-09",90.02,91.5,89.46,90.23,1202100.0],["2017-06-12",89.92,91.49,88.04,89.08,990100.0],["2017-06-13",88.86,90.95,88.34,90.39,818800.0],["2017-06-14",90.43,93.58,90.18,91.92,1224800.0],["2017-06-15",91.92,92.05,89.78,90.47,1297400.0],["2017-06-16",90.0,90.0,88.0,88.49,1833300.0],["2017-06-19",89.28,91.58,88.46,91.35,1327700.0],["2017-06-20",91.25,93.17,90.7,92.36,1462700.0],["2017-06-21",92.72,98.92,92.57,98.82,2684400.0],["2017-06-22",99.22,100.03,97.0,97.06,1837200.0],["2017-06-23",96.6,97.03,94.5,95.0,2490600.0],["2017-06-26",95.1,95.58,93.21,93.47,1040000.0],["2017-06-27",93.31,94.17,89.5,89.63,1580900.0],["2017-06-28",90.35,92.89,89.09,92.63,1841900.0],["2017-06-29",92.27,92.27,88.55,90.02,1367200.0],["2017-06-30",90.87,91.05,88.53,90.82,1277000.0],["2017-07-03",91.12,91.88,90.05,90.51,443200.0],["2017-07-05",90.52,92.06,89.72,92.01,1202800.0],["2017-07-06",91.32,92.05,89.36,90.08,1261300.0],["2017-07-07",90.4,90.95,89.67,90.51,813600.0],["2017-07-10",90.59,91.48,89.0,89.8,1017300.0],["2017-07-11",91.86,91.94,89.21,90.92,1794300.0],["2017-07-12",91.46,91.49,88.6,89.57,1404500.0],["2017-07-13",90.47,91.72,89.09,91.06,1504500.0],["2017-07-14",91.41,91.45,90.51,91.0,766600.0],["2017-07-17",90.97,91.2,86.84,86.98,2752600.0],["2017-07-18",87.03,87.81,86.01,86.67,1856400.0],["2017-07-19",87.63,88.6,86.45,87.23,1203600.0],["2017-07-20",87.51,88.19,86.85,87.74,1350900.0],["2017-07-21",87.79,89.54,87.52,89.28,1138000.0],["2017-07-24",89.12,90.18,88.7,90.01,830700.0],["2017-07-25",90.5,90.5,88.33,88.63,1004900.0],["2017-07-26",88.83,89.81,88.23,89.2,1031600.0],["2017-07-27",89.14,89.77,86.75,87.32,1654000.0],["2017-07-28",87.43,88.6,87.03,88.34,731600.0],["2017-07-31",88.3,88.72,87.37,87.73,739600.0],["2017-08-01",88.11,88.43,86.6,88.02,1517800.0],["2017-08-02",87.0,87.79,85.9,87.64,1689900.0],["2017-08-03",88.0,90.75,86.86,89.52,1709500.0],["2017-08-04",89.82,89.99,88.6,89.7,897700.0],["2017-08-07",89.82,90.05,89.05,89.05,931800.0],["2017-08-08",86.41,86.75,84.64,85.46,3841700.0],["2017-08-09",85.03,85.91,83.78,85.16,2041700.0],["2017-08-10",84.66,84.97,81.83,81.96,1637400.0],["2017-08-11",81.76,83.43,80.89,82.4,1226100.0],["2017-08-14",83.18,83.39,82.62,83.17,957200.0],["2017-08-15",83.43,83.83,82.58,83.08,998500.0],["2017-08-16",83.58,83.96,82.79,83.07,1300500.0],["2017-08-17",83.18,83.18,80.81,80.98,1384800.0],["2017-08-18",80.81,81.62,80.76,80.92,1117200.0],["2017-08-21",80.99,81.41,80.37,80.6,568300.0],["2017-08-22",80.9,81.75,80.53,81.46,799600.0],["2017-08-23",81.08,81.9,80.29,81.4,846200.0],["2017-08-24",81.54,82.56,80.83,82.45,779100.0],["2017-08-25",82.67,82.83,81.74,81.88,1128100.0],["2017-08-28",82.62,83.23,81.91,82.58,852000.0],["2017-08-29",81.97,83.5,81.67,82.98,723800.0],["2017-08-30",83.76,88.95,83.62,87.65,2607900.0],["2017-08-31",88.27,90.22,88.07,90.19,2077700.0],["2017-09-01",90.02,91.2,89.67,90.67,1639900.0],["2017-09-05",90.3,91.2,89.7,90.49,1684300.0],["2017-09-06",90.32,91.4,88.83,89.84,2298500.0],["2017-09-07",89.7,90.69,89.35,90.43,1545600.0],["2017-09-08",90.45,90.9,89.37,90.1,1227100.0],["2017-09-11",90.33,90.9,89.57,90.36,838100.0],["2017-09-12",90.6,92.09,90.05,91.91,1220900.0],["2017-09-13",91.84,93.32,91.29,92.75,1877200.0],["2017-09-14",92.59,93.32,91.12,91.23,1552800.0],["2017-09-15",91.26,92.6,89.98,91.91,1764100.0],["2017-09-18",91.83,92.99,91.53,91.98,1231500.0],["2017-09-19",92.06,93.0,91.69,92.1,887600.0],["2017-09-20",92.13,93.21,91.4,92.57,1154100.0],["2017-09-21",92.36,95.32,92.07,93.42,2426200.0],["2017-09-22",93.18,95.02,92.66,94.95,1210900.0],["2017-09-25",94.73,95.45,92.65,94.39,1696300.0],["2017-09-26",94.26,94.67,92.81,93.2,800700.0],["2017-09-27",93.35,93.95,92.59,92.71,855600.0],["2017-09-28",92.06,93.04,91.91,92.97,1166000.0],["2017-09-29",92.98,93.66,92.62,93.07,874700.0],["2017-10-02",93.52,94.62,92.94,93.73,1577500.0],["2017-10-03",93.91,94.39,92.78,93.21,929400.0],["2017-10-04",93.03,93.47,92.48,93.2,629500.0],["2017-10-05",93.3,94.94,92.52,94.42,1189000.0],["2017-10-06",94.36,95.71,93.68,94.81,681300.0],["2017-10-09",94.76,95.86,94.39,95.02,719300.0],["2017-10-10",95.36,96.05,94.11,94.33,1007600.0],["2017-10-11",93.89,95.15,93.58,94.93,1407800.0],["2017-10-12",94.96,95.89,94.06,95.13,1286600.0],["2017-10-13",95.23,95.86,93.74,95.12,657200.0],["2017-10-16",95.13,96.05,94.56,94.66,747800.0],["2017-10-17",95.1,95.91,93.44,93.54,1099700.0],["2017-10-18",93.4,94.76,86.9,88.62,3827600.0],["2017-10-19",89.19,89.95,87.59,88.13,2020300.0],["2017-10-20",87.77,88.74,86.77,87.75,1329200.0],["2017-10-23",88.27,88.46,85.93,86.46,1460000.0],["2017-10-24",86.63,86.74,85.03,86.29,1249100.0],["2017-10-25",86.1,86.46,84.63,84.79,1215500.0],["2017-10-26",85.07,85.07,81.72,82.53,2587500.0],["2017-10-27",82.52,85.48,82.05,83.15,2491800.0],["2017-10-30",82.73,83.73,81.73,81.97,1514100.0],["2017-10-31",82.35,82.95,81.23,82.09,1438600.0],["2017-11-01",82.57,82.88,80.6,80.92,1964500.0],["2017-11-02",80.9,83.04,80.9,82.74,1443500.0],["2017-11-03",82.52,84.22,82.0,84.13,1025400.0],["2017-11-06",83.75,84.26,82.55,82.96,1512200.0],["2017-11-07",83.4,83.94,82.25,83.77,1351200.0],["2017-11-08",83.83,83.83,82.41,82.81,1054000.0],["2017-11-09",82.32,83.56,81.5,82.4,1821700.0],["2017-11-10",81.67,82.13,80.77,82.03,842200.0],["2017-11-13",82.02,82.03,81.05,81.06,1133200.0],["2017-11-14",81.06,81.78,80.78,81.41,1473800.0],["2017-11-15",81.82,81.97,80.58,81.81,1178700.0],["2017-11-16",81.87,82.96,81.62,82.56,848400.0],["2017-11-17",82.56,83.36,82.13,82.88,970900.0],["2017-11-20",82.88,83.64,82.64,82.95,1124000.0],["2017-11-21",83.01,83.77,82.78,82.91,599800.0],["2017-11-22",83.19,83.72,82.71,82.99,481800.0],["2017-11-24",82.66,83.91,82.65,82.71,243800.0],["2017-11-27",82.83,83.14,82.19,82.96,722600.0],["2017-11-28",82.98,82.98,81.57,82.56,904600.0],["2017-11-29",82.44,84.77,82.34,83.27,880600.0],["2017-11-30",83.49,86.3,83.48,85.8,1102000.0],["2017-12-01",85.16,87.08,84.73,85.0,1068400.0],["2017-12-04",85.32,86.46,83.52,83.62,736500.0],["2017-12-05",83.34,83.9,80.6,80.76,1211300.0],["2017-12-06",80.87,81.69,80.1,80.82,1191100.0],["2017-12-07",80.85,81.77,80.5,80.9,1232600.0],["2017-12-08",81.48,83.14,81.2,81.99,1039300.0],["2017-12-11",89.49,90.52,86.89,88.11,4137700.0],["2017-12-12",87.5,89.55,86.36,87.38,1893300.0],["2017-12-13",87.3,89.27,86.43,88.66,1367300.0],["2017-12-14",90.0,90.0,88.22,88.53,1218600.0],["2017-12-15",90.4,93.02,88.5,93.02,2957300.0],["2017-12-18",93.0,93.74,91.79,92.6,1158100.0],["2017-12-19",92.43,92.53,90.4,90.85,1082600.0],["2017-12-20",90.66,91.32,90.21,91.11,874400.0],["2017-12-21",91.11,92.5,90.92,91.55,615700.0],["2017-12-22",90.91,91.36,89.51,90.46,955400.0],["2017-12-26",90.05,90.9,89.41,90.82,516600.0],["2017-12-27",90.9,91.43,90.01,90.72,592400.0],["2017-12-28",90.98,90.99,88.68,90.48,952500.0],["2017-12-29",90.08,90.46,88.92,89.17,799400.0],["2018-01-02",88.84,91.3,88.19,91.03,1299000.0],["2018-01-03",91.58,93.44,90.6,92.08,1136400.0],["2018-01-04",92.84,93.14,89.8,90.32,1876300.0],["2018-01-05",91.18,91.31,89.58,90.27,789300.0],["2018-01-08",90.21,90.3,88.52,88.64,1434200.0],["2018-01-09",89.31,89.63,88.26,89.14,1485000.0],["2018-01-10",88.97,89.0,87.2,88.37,1431700.0],["2018-01-11",88.51,90.47,88.11,89.98,1267500.0],["2018-01-12",91.0,91.0,89.6,90.22,874400.0],["2018-01-16",90.58,92.0,90.1,90.24,1427400.0],["2018-01-17",90.76,91.09,88.48,89.64,1169800.0],["2018-01-18",89.69,90.62,88.88,89.78,1166900.0],["2018-01-19",89.55,90.04,88.98,89.12,984500.0],["2018-01-22",90.0,92.03,89.0,91.71,2402200.0],["2018-01-23",92.53,93.29,92.07,92.39,1379200.0],["2018-01-24",92.89,92.97,90.33,91.29,1451000.0],["2018-01-25",91.73,91.92,90.21,90.56,947500.0],["2018-01-26",90.65,91.73,90.64,91.6,856600.0],["2018-01-29",91.53,92.61,91.14,92.23,1231400.0],["2018-01-30",91.55,92.02,89.74,90.13,1304900.0],["2018-01-31",90.02,90.7,89.62,90.23,1330900.0],["2018-02-01",89.38,93.09,89.25,92.63,1866000.0],["2018-02-02",92.19,92.24,90.31,90.82,1391300.0],["2018-02-05",90.6,91.06,87.28,87.41,2175000.0],["2018-02-06",86.43,87.45,84.7,86.93,1926000.0],["2018-02-07",86.63,87.16,84.79,85.0,2069800.0],["2018-02-08",84.84,86.19,82.11,82.16,1440400.0],["2018-02-09",82.57,82.57,78.5,80.33,2215800.0],["2018-02-12",81.1,84.2,81.01,83.28,1564500.0],["2018-02-13",82.48,82.96,81.21,81.57,1148500.0],["2018-02-14",80.98,84.79,80.98,84.54,1436900.0],["2018-02-15",85.02,85.6,83.87,85.12,786800.0],["2018-02-16",85.3,85.97,84.35,84.98,779400.0],["2018-02-20",81.77,85.03,81.77,83.85,828500.0],["2018-02-21",84.29,85.33,84.07,84.21,781500.0],["2018-02-22",84.58,84.83,83.4,84.0,1399500.0],["2018-02-23",85.22,86.31,81.2,83.05,2130500.0],["2018-02-26",83.47,84.66,82.64,84.04,847600.0],["2018-02-27",83.84,85.4,82.95,83.01,924600.0],["2018-02-28",82.96,83.18,81.15,81.17,1102200.0],["2018-03-01",81.29,81.88,77.05,77.67,2769400.0],["2018-03-02",77.32,80.36,77.3,79.86,1810700.0],["2018-03-05",79.04,80.96,78.5,80.79,1128200.0],["2018-03-06",81.2,82.62,80.63,82.37,1168500.0],["2018-03-07",81.61,83.65,81.0,82.98,1318200.0],["2018-03-08",82.8,83.41,81.39,81.85,894000.0],["2018-03-09",82.39,83.94,81.81,83.81,1286400.0],["2018-03-12",83.61,85.6,82.46,85.46,1193600.0],["2018-03-13",85.6,86.47,85.32,86.16,1518100.0],["2018-03-14",86.67,86.74,84.48,85.95,883800.0],["2018-03-15",86.06,86.06,83.29,83.57,1381900.0],["2018-03-16",83.88,84.18,82.7,84.1,1732200.0],["2018-03-19",83.54,84.18,82.69,83.82,1966800.0],["2018-03-20",83.82,84.42,83.05,84.25,894900.0],["2018-03-21",83.9,86.55,83.58,86.07,1366200.0],["2018-03-22",84.94,85.73,81.28,81.36,1235000.0],["2018-03-23",81.35,81.93,78.66,78.84,1604600.0],["2018-03-26",80.29,80.62,77.29,80.3,1546200.0],["2018-03-27",80.72,80.89,77.58,78.04,1192400.0],["2018-03-28",78.19,80.1,77.29,79.62,1132100.0],["2018-03-29",79.69,81.63,79.24,81.07,1099500.0],["2018-04-02",80.12,80.42,76.67,77.29,1501000.0],["2018-04-03",77.93,78.24,76.27,77.42,1033800.0],["2018-04-04",76.44,79.29,76.35,79.14,863600.0],["2018-04-05",80.05,80.05,78.68,78.7,783200.0],["2018-04-06",77.96,78.72,75.81,76.01,1288600.0],["2018-04-09",77.53,79.78,76.77,78.65,1336900.0],["2018-04-10",79.45,80.68,78.73,79.83,1224700.0],["2018-04-11",79.2,80.41,79.2,79.48,1399600.0],["2018-04-12",79.85,84.31,78.99,83.89,2314600.0],["2018-04-13",84.59,84.59,81.97,83.59,1402800.0],["2018-04-16",84.28,84.31,82.29,82.69,910800.0],["2018-04-17",83.25,85.4,82.78,84.45,1036500.0],["2018-04-18",84.49,84.91,84.04,84.42,1112200.0],["2018-04-19",84.06,85.82,82.96,83.62,1374000.0],["2018-04-20",83.54,84.49,81.1,82.3,2278700.0],["2018-04-23",82.15,83.07,81.63,82.08,875600.0],["2018-04-24",82.91,83.49,80.9,81.13,907100.0],["2018-04-25",81.02,82.16,80.31,81.53,1251800.0],["2018-04-26",81.92,84.43,80.03,82.51,1641400.0],["2018-04-27",82.47,84.7,82.3,84.31,1475300.0],["2018-04-30",84.71,85.98,83.24,83.51,1783300.0],["2018-05-01",83.47,86.3,83.19,86.16,1442800.0],["2018-05-02",85.69,85.73,82.31,82.37,1647800.0],["2018-05-03",82.02,83.15,81.52,82.3,770300.0],["2018-05-04",82.4,85.97,82.3,85.38,1480500.0],["2018-05-07",85.96,87.22,85.42,86.97,1195400.0],["2018-05-08",86.65,87.33,86.33,86.81,878800.0],["2018-05-09",86.76,88.72,86.02,88.45,1043400.0],["2018-05-10",89.15,90.24,88.94,89.4,2356100.0],["2018-05-11",89.43,89.97,87.55,88.41,1862600.0],["2018-05-14",88.69,89.97,88.26,89.54,1173900.0],["2018-05-15",88.77,88.79,87.63,88.7,820800.0],["2018-05-16",89.13,89.98,88.57,89.52,690300.0],["2018-05-17",89.04,89.29,87.61,88.43,725700.0],["2018-05-18",88.83,89.42,87.28,88.88,803300.0],["2018-05-21",89.06,90.85,88.98,89.36,962500.0],["2018-05-22",87.0,88.18,84.02,87.61,3827900.0],["2018-05-23",86.94,89.89,86.7,88.46,1230900.0],["2018-05-24",88.99,89.9,88.17,88.28,1130600.0],["2018-05-25",90.6,92.87,90.27,92.49,3444000.0],["2018-05-29",91.68,91.93,89.94,90.54,1082500.0],["2018-05-30",90.88,91.07,89.47,90.6,1225000.0],["2018-05-31",90.6,91.2,89.83,90.34,1232000.0],["2018-06-01",90.68,92.79,89.9,91.92,1287600.0],["2018-06-04",91.8,92.27,90.54,92.07,548300.0],["2018-06-05",92.21,92.88,90.69,92.13,937000.0],["2018-06-06",92.35,92.7,91.62,92.24,1142900.0],["2018-06-07",92.8,92.86,90.29,91.01,924200.0],["2018-06-08",90.51,91.06,89.87,90.64,965000.0],["2018-06-11",90.31,90.77,89.72,89.79,862600.0],["2018-06-12",89.79,90.84,89.36,90.0,1018200.0],["2018-06-13",90.33,90.39,88.53,88.97,830700.0],["2018-06-14",89.5,90.25,88.2,89.98,1284200.0],["2018-06-15",90.43,98.8,90.0,97.6,4738000.0],["2018-06-18",95.2,97.42,94.35,95.58,1995500.0],["2018-06-19",95.0,96.86,94.3,95.62,1695200.0],["2018-06-20",95.94,98.57,95.08,98.34,1251200.0],["2018-06-21",98.2,98.8,96.08,98.43,1265600.0],["2018-06-22",98.44,99.76,98.03,99.03,1580200.0],["2018-06-25",97.97,97.97,93.43,94.88,1489800.0],["2018-06-26",95.19,95.95,93.04,93.79,1175500.0],["2018-06-27",93.52,94.49,91.61,91.72,1329600.0],["2018-06-28",91.59,91.93,90.19,91.15,1574800.0],["2018-06-29",91.9,94.68,91.82,94.2,1528000.0],["2018-07-02",93.41,94.39,92.77,93.92,787300.0],["2018-07-03",94.34,95.21,93.93,94.46,357400.0],["2018-07-05",94.65,95.53,93.97,95.5,991700.0],["2018-07-06",95.75,98.28,95.61,98.25,926100.0],["2018-07-09",95.37,99.66,95.37,99.55,1559800.0],["2018-07-10",100.0,100.16,98.62,99.37,1261700.0],["2018-07-11",98.04,100.69,97.23,100.11,1114400.0],["2018-07-12",101.0,103.53,100.78,103.31,1782200.0],["2018-07-13",101.56,103.96,101.56,103.61,1368900.0],["2018-07-16",104.0,104.0,101.87,102.73,942700.0],["2018-07-17",102.26,104.46,102.22,103.92,878300.0],["2018-07-18",103.78,104.38,102.4,102.69,1019700.0],["2018-07-19",102.88,103.23,100.65,102.87,845500.0],["2018-07-20",103.01,103.06,101.33,101.9,1041000.0],["2018-07-23",101.69,102.65,101.02,101.65,1284700.0],["2018-07-24",102.47,103.48,100.65,101.0,1069100.0],["2018-07-25",101.31,102.25,100.98,102.18,1309100.0],["2018-07-26",101.86,102.75,100.83,102.28,1254000.0],["2018-07-27",102.24,102.24,99.06,100.04,1215700.0],["2018-07-30",99.99,100.26,98.33,99.38,894800.0],["2018-07-31",99.99,101.31,99.43,100.56,1129200.0],["2018-08-01",99.92,101.46,98.74,100.97,1140300.0],["2018-08-02",100.16,102.37,99.85,102.05,1252800.0],["2018-08-03",103.76,104.0,98.71,99.47,1115800.0],["2018-08-06",99.61,99.87,97.04,97.95,1051000.0],["2018-08-07",103.15,106.2,101.74,105.72,3454200.0],["2018-08-08",105.48,105.54,103.26,103.32,1325900.0],["2018-08-09",102.81,103.54,101.07,102.03,806400.0],["2018-08-10",101.32,102.42,100.24,101.46,645000.0],["2018-08-13",101.42,103.08,101.42,102.72,919400.0],["2018-08-14",103.22,103.81,102.44,103.14,634700.0],["2018-08-15",102.28,103.15,101.33,101.81,720600.0],["2018-08-16",102.31,102.5,99.99,100.32,1297300.0],["2018-08-17",99.99,101.6,99.32,101.01,1411300.0],["2018-08-20",101.22,101.32,98.82,99.03,1110200.0],["2018-08-21",99.58,100.31,99.06,99.74,1200500.0],["2018-08-22",99.61,101.94,99.32,101.53,562400.0],["2018-08-23",101.24,101.3,98.89,99.09,952200.0],["2018-08-24",99.0,99.16,97.55,98.76,752500.0],["2018-08-27",99.34,100.73,97.26,100.03,915200.0],["2018-08-28",99.9,100.4,97.54,98.92,757300.0],["2018-08-29",99.1,100.1,98.34,99.96,903400.0],["2018-08-30",99.71,100.14,99.06,99.26,673400.0],["2018-08-31",99.06,100.1,99.0,99.98,668000.0],["2018-09-04",98.16,98.91,95.16,95.78,1579200.0],["2018-09-05",96.34,97.34,95.68,96.6,1251700.0],["2018-09-06",96.93,97.99,95.73,96.16,1245100.0],["2018-09-07",96.08,98.48,95.53,98.04,1121000.0],["2018-09-10",98.39,98.39,97.06,97.51,918300.0],["2018-09-11",97.28,98.05,96.42,96.71,740300.0],["2018-09-12",96.54,98.88,96.18,98.58,1558300.0],["2018-09-13",98.8,100.2,98.59,99.57,934200.0],["2018-09-14",100.0,100.0,98.25,99.41,1298400.0],["2018-09-17",99.2,99.8,97.77,98.15,1051100.0],["2018-09-18",98.02,99.91,97.73,99.56,1277100.0],["2018-09-19",99.55,100.66,98.85,99.77,832700.0],["2018-09-20",100.56,101.44,100.01,100.4,1176300.0],["2018-09-21",100.3,100.84,96.79,97.84,1956900.0],["2018-09-24",97.24,97.79,96.02,97.63,1542200.0],["2018-09-25",97.68,97.95,96.02,96.28,1434800.0],["2018-09-26",96.39,99.35,96.39,98.08,1416500.0],["2018-09-27",97.93,98.89,96.73,97.97,1581400.0],["2018-09-28",97.97,98.95,96.85,96.97,1625100.0],["2018-10-01",98.13,99.76,97.27,98.62,1177500.0],["2018-10-02",98.79,99.66,97.6,99.0,969400.0],["2018-10-03",99.36,100.24,98.6,99.68,1064800.0],["2018-10-04",99.78,100.12,97.98,98.75,1366800.0],["2018-10-05",99.14,102.59,99.14,101.09,1564400.0],["2018-10-08",101.18,102.31,100.54,101.33,1594800.0],["2018-10-09",101.11,104.98,101.11,104.27,1445000.0],["2018-10-10",103.34,104.74,98.25,98.44,2217900.0],["2018-10-11",97.56,99.21,96.1,97.3,1559200.0],["2018-10-12",99.07,99.87,97.12,99.51,871400.0],["2018-10-15",99.4,100.89,98.54,99.45,1150700.0],["2018-10-16",100.09,106.16,100.0,106.01,1430900.0],["2018-10-17",106.09,106.74,104.15,106.07,1378200.0],["2018-10-18",106.25,106.7,103.37,103.82,1273500.0],["2018-10-19",104.68,105.45,102.41,103.22,930000.0],["2018-10-22",103.55,104.47,101.66,103.53,976200.0],["2018-10-23",102.27,103.11,98.75,100.24,1462700.0],["2018-10-24",100.45,101.12,92.77,92.88,1679700.0],["2018-10-25",93.09,97.48,92.18,96.43,1566300.0],["2018-10-26",90.0,99.98,90.0,97.44,2311800.0],["2018-10-29",99.0,99.09,92.08,93.76,1386300.0],["2018-10-30",93.41,94.74,90.38,92.11,1394900.0],["2018-10-31",92.79,93.88,92.07,92.17,1116800.0],["2018-11-01",92.55,98.16,92.17,97.45,1264300.0],["2018-11-02",97.88,99.49,96.47,97.96,929900.0],["2018-11-05",98.68,98.87,95.55,97.75,640400.0],["2018-11-06",97.43,98.85,95.59,96.58,780000.0],["2018-11-07",97.06,99.15,95.59,99.06,1104100.0],["2018-11-08",99.01,101.72,98.33,98.54,798900.0],["2018-11-09",98.13,99.74,94.97,95.67,850300.0],["2018-11-12",95.36,95.55,92.18,93.07,915200.0],["2018-11-13",93.78,95.5,92.78,93.52,875400.0],["2018-11-14",94.02,94.83,90.87,91.76,1130300.0],["2018-11-15",91.11,94.75,90.25,94.75,1043000.0],["2018-11-16",93.95,96.67,92.8,95.7,711900.0],["2018-11-19",95.59,96.07,92.37,93.71,848500.0],["2018-11-20",93.26,93.76,90.99,91.47,812500.0],["2018-11-21",92.29,94.88,91.94,93.59,542100.0],["2018-11-23",92.51,96.04,92.47,93.78,262300.0],["2018-11-26",94.75,97.2,94.54,97.01,854100.0],["2018-11-27",96.33,97.07,94.38,96.37,460700.0],["2018-11-28",96.07,98.99,95.0,98.61,834600.0],["2018-11-29",97.92,98.76,96.38,96.75,623200.0],["2018-11-30",96.92,97.11,94.2,96.03,1077600.0],["2018-12-03",96.61,99.89,96.42,97.79,1227300.0],["2018-12-04",97.34,98.86,93.4,93.69,1062000.0],["2018-12-06",92.3,96.67,91.57,95.54,1087300.0],["2018-12-07",94.44,96.12,91.58,92.7,715100.0],["2018-12-10",93.0,94.07,91.57,93.83,962000.0],["2018-12-11",94.83,95.33,91.88,92.34,655800.0],["2018-12-12",93.12,97.62,92.64,94.51,1215700.0],["2018-12-13",94.94,95.43,92.87,93.89,697500.0],["2018-12-14",92.64,94.6,92.49,93.11,954400.0],["2018-12-17",92.64,95.7,91.01,92.45,896000.0],["2018-12-18",92.85,93.24,88.12,89.58,1113400.0],["2018-12-19",89.85,90.75,85.24,85.88,973800.0],["2018-12-20",86.03,87.6,83.26,85.83,1375400.0],["2018-12-21",85.97,86.96,80.53,80.92,2111500.0],["2018-12-24",80.5,81.97,80.06,80.14,812400.0],["2018-12-26",80.5,83.8,79.13,83.78,1173200.0],["2018-12-27",82.53,84.06,80.52,84.0,872500.0],["2018-12-28",84.04,85.43,82.02,83.6,980400.0],["2018-12-31",83.89,85.5,83.02,85.15,897900.0],["2019-01-02",82.1,85.36,82.01,84.96,624800.0],["2019-01-03",86.11,86.99,83.87,84.2,1004600.0],["2019-01-04",85.45,88.23,85.04,87.1,1382600.0],["2019-01-07",87.58,91.91,87.07,90.19,1435100.0],["2019-01-08",90.95,92.81,89.21,92.3,1086300.0],["2019-01-09",92.38,92.58,90.27,90.86,1194200.0],["2019-01-10",90.55,94.35,90.0,93.94,971000.0],["2019-01-11",93.82,95.11,93.09,94.46,659900.0],["2019-01-14",93.79,94.4,93.0,93.15,929800.0],["2019-01-15",93.24,96.28,92.65,94.93,867100.0],["2019-01-16",94.84,97.6,94.84,95.71,615000.0],["2019-01-17",95.24,98.53,95.24,97.51,736000.0],["2019-01-18",98.3,98.52,95.64,97.69,1287400.0],["2019-01-22",96.82,97.71,95.11,95.66,1434600.0],["2019-01-23",95.6,96.42,92.33,93.58,1069100.0],["2019-01-24",93.68,94.16,92.64,92.68,824000.0],["2019-01-25",93.0,95.57,92.5,95.44,1239200.0],["2019-01-28",94.37,94.88,91.5,93.19,746100.0],["2019-01-29",93.55,94.31,92.34,94.18,577400.0],["2019-01-30",94.23,97.14,93.53,96.97,707400.0],["2019-01-31",97.19,98.75,96.92,98.17,621500.0],["2019-02-01",98.0,98.77,97.22,98.62,898400.0],["2019-02-04",98.35,98.81,97.29,98.4,471900.0],["2019-02-05",98.63,100.13,97.28,97.58,762800.0],["2019-02-06",97.7,97.94,95.61,95.95,742600.0],["2019-02-07",95.53,95.84,92.95,93.76,778600.0],["2019-02-08",93.23,94.69,93.01,94.28,603900.0],["2019-02-11",94.35,94.69,92.06,92.65,789000.0],["2019-02-12",93.47,95.4,93.35,95.23,767300.0],["2019-02-13",95.71,96.85,94.74,95.25,708000.0],["2019-02-14",95.2,95.72,92.79,93.47,831700.0],["2019-02-15",94.18,94.6,93.22,93.99,1096200.0],["2019-02-19",93.78,94.49,91.73,91.85,974100.0],["2019-02-20",92.0,92.79,89.08,90.66,1232400.0],["2019-02-21",90.12,91.33,88.52,88.81,1015200.0],["2019-02-22",86.14,89.3,84.01,87.87,2367500.0],["2019-02-25",93.38,95.0,90.94,91.36,2540100.0],["2019-02-26",91.29,93.46,91.0,92.17,847700.0],["2019-02-27",91.78,94.24,91.5,93.77,939000.0],["2019-02-28",93.45,94.39,92.5,93.26,851300.0],["2019-03-01",93.85,94.78,93.5,94.76,831500.0],["2019-03-04",95.0,96.2,91.83,93.14,1087300.0],["2019-03-05",93.14,94.61,92.05,92.68,715900.0],["2019-03-06",92.51,92.51,90.5,91.05,938200.0],["2019-03-07",90.78,92.15,89.21,91.31,957700.0],["2019-03-08",90.44,91.38,89.6,89.99,701100.0],["2019-03-11",89.71,91.41,88.7,91.27,633000.0],["2019-03-12",91.45,94.02,91.21,93.04,669500.0],["2019-03-13",94.05,95.32,93.08,95.16,934800.0],["2019-03-14",95.26,95.85,94.42,94.5,741200.0],["2019-03-15",94.4,94.79,93.12,94.53,1452900.0],["2019-03-18",94.09,94.64,92.91,93.36,651100.0],["2019-03-19",93.92,93.92,91.14,91.44,1091400.0],["2019-03-20",91.42,91.82,89.76,89.96,956100.0],["2019-03-21",89.48,91.2,88.81,90.78,1110900.0],["2019-03-22",90.25,90.83,87.97,88.05,1009800.0],["2019-03-25",87.86,88.73,86.62,88.55,1173100.0],["2019-03-26",89.31,89.95,88.61,89.66,932400.0],["2019-03-27",89.76,90.0,87.22,87.94,652600.0],["2019-03-28",88.03,89.27,87.2,87.81,860100.0],["2019-03-29",88.72,89.21,87.82,88.83,871100.0],["2019-04-01",89.0,90.22,88.39,89.43,920200.0],["2019-04-02",89.43,91.83,87.83,91.23,1409400.0],["2019-04-03",91.83,92.42,91.04,91.89,1409000.0],["2019-04-04",92.18,93.92,91.84,92.38,946400.0],["2019-04-05",93.03,94.0,92.71,93.9,799300.0],["2019-04-08",93.76,93.76,90.74,92.38,579800.0],["2019-04-09",91.98,92.9,91.18,91.31,541000.0],["2019-04-10",91.7,92.82,90.85,92.3,578600.0],["2019-04-11",92.29,93.21,88.69,88.83,861700.0],["2019-04-12",89.12,89.97,88.74,89.93,708200.0],["2019-04-15",90.1,92.0,89.65,91.85,1245000.0],["2019-04-16",92.26,92.81,88.17,88.51,1140000.0],["2019-04-17",88.61,88.62,81.81,82.35,3080500.0],["2019-04-18",83.46,84.47,81.22,83.16,2067800.0],["2019-04-22",82.93,84.71,82.73,83.71,989100.0],["2019-04-23",83.58,87.19,83.58,86.0,1303800.0],["2019-04-24",86.16,86.16,84.57,85.49,937500.0],["2019-04-25",85.25,85.49,84.0,85.31,1164400.0],["2019-04-26",84.98,85.5,82.0,85.09,2133300.0],["2019-04-29",84.98,86.39,84.6,85.73,1223000.0],["2019-04-30",85.98,86.21,83.59,85.53,1079000.0],["2019-05-01",85.62,86.92,84.07,84.18,1517200.0],["2019-05-02",84.17,85.45,82.89,83.35,1150000.0],["2019-05-03",83.83,84.57,82.9,84.1,934400.0],["2019-05-06",82.55,84.21,82.32,83.47,1181000.0],["2019-05-07",82.49,82.98,81.05,82.0,1922000.0],["2019-05-08",82.5,82.99,81.6,82.72,1298100.0],["2019-05-09",82.1,83.55,81.35,83.38,993700.0],["2019-05-10",82.92,83.05,81.31,82.43,1241800.0],["2019-05-13",81.01,81.76,79.79,80.35,1033100.0],["2019-05-14",80.63,81.91,79.87,81.05,655400.0],["2019-05-15",80.71,87.4,80.5,87.16,2645200.0],["2019-05-16",87.76,90.61,87.75,89.67,2928400.0],["2019-05-17",89.23,90.36,88.0,88.71,1590800.0],["2019-05-20",87.89,87.89,86.2,86.66,974900.0],["2019-05-21",87.28,88.58,86.72,87.47,884900.0],["2019-05-22",87.2,88.28,86.21,87.69,1119700.0],["2019-05-23",86.99,87.59,86.41,86.97,925300.0],["2019-05-24",87.55,89.33,87.45,89.03,1086200.0],["2019-05-28",89.84,89.84,84.12,84.5,5083500.0],["2019-05-29",83.78,84.36,82.55,82.95,2099400.0],["2019-05-30",83.04,84.17,82.71,83.38,1450900.0],["2019-05-31",82.74,83.85,82.13,82.24,1240100.0],["2019-06-03",82.5,83.87,81.76,82.07,1554300.0],["2019-06-04",82.74,84.01,81.7,83.78,1477900.0],["2019-06-05",84.06,84.38,83.04,83.59,1337200.0],["2019-06-06",83.45,83.73,80.2,80.49,1754900.0],["2019-06-07",81.1,81.25,79.83,80.64,3273600.0],["2019-06-10",81.09,81.86,80.6,81.11,1735900.0],["2019-06-11",81.42,81.86,80.08,81.09,1364100.0],["2019-06-12",81.08,82.96,80.97,82.31,943600.0],["2019-06-13",82.59,83.15,81.93,82.36,838300.0],["2019-06-14",82.12,83.03,80.54,80.84,773300.0],["2019-06-17",81.08,84.81,81.05,84.17,1380300.0],["2019-06-18",85.0,86.63,84.37,85.51,975400.0],["2019-06-19",85.39,86.42,84.58,85.02,719900.0],["2019-06-20",85.89,87.83,85.49,86.36,988200.0],["2019-06-21",86.11,88.09,85.0,87.91,1362900.0],["2019-06-24",87.71,87.76,85.29,85.9,1061900.0],["2019-06-25",85.68,86.31,83.65,83.82,1202300.0],["2019-06-26",83.74,84.01,82.43,82.95,1128800.0],["2019-06-27",83.05,84.16,81.67,84.03,1103600.0],["2019-06-28",84.37,85.92,83.19,85.65,1609900.0],["2019-07-01",86.99,86.99,84.04,84.15,1235900.0],["2019-07-02",84.15,84.49,83.66,84.05,973800.0],["2019-07-03",84.06,84.8,83.9,84.15,487900.0],["2019-07-05",83.66,83.85,81.66,82.0,990200.0],["2019-07-08",81.63,82.04,79.41,80.39,2032700.0],["2019-07-09",80.34,83.26,80.07,83.13,1959800.0],["2019-07-10",83.51,85.79,83.51,85.11,1370100.0],["2019-07-11",84.92,85.24,81.17,82.72,1167000.0],["2019-07-12",82.94,84.04,82.2,82.95,796200.0],["2019-07-15",83.23,84.02,82.66,83.99,684000.0],["2019-07-16",84.14,84.14,82.14,82.37,580600.0],["2019-07-17",82.26,83.39,81.37,82.47,703500.0],["2019-07-18",82.16,83.55,82.16,83.19,917600.0],["2019-07-19",83.71,83.71,81.39,81.57,893900.0],["2019-07-22",81.93,82.49,80.99,81.6,704100.0],["2019-07-23",81.66,81.95,80.5,80.6,654800.0],["2019-07-24",80.61,81.64,80.29,81.1,699000.0],["2019-07-25",81.1,81.14,80.34,80.67,755600.0],["2019-07-26",81.05,81.43,80.25,81.11,837200.0],["2019-07-29",81.13,81.67,79.53,79.82,1193100.0],["2019-07-30",79.55,81.66,78.81,81.0,839800.0],["2019-07-31",80.82,81.38,78.77,79.32,1453800.0],["2019-08-01",79.43,81.73,79.32,81.0,1471000.0],["2019-08-02",78.0,80.92,76.01,77.84,2150900.0],["2019-08-05",76.2,77.06,75.11,76.02,1825000.0],["2019-08-06",76.69,77.68,74.83,76.01,869000.0],["2019-08-07",75.31,77.12,75.01,76.69,806400.0],["2019-08-08",77.03,77.77,76.08,76.89,792100.0],["2019-08-09",76.41,77.16,75.24,76.99,962900.0],["2019-08-12",76.44,77.07,73.15,73.59,2057200.0],["2019-08-13",72.72,74.97,72.72,73.46,1499500.0],["2019-08-14",72.69,73.07,71.67,71.71,1310500.0],["2019-08-15",71.78,73.05,71.53,71.73,2288500.0],["2019-08-16",72.51,76.68,72.13,76.5,1825500.0],["2019-08-19",77.41,77.83,75.94,77.41,1035800.0],["2019-08-20",77.11,77.32,75.75,76.51,1144600.0],["2019-08-21",77.07,78.74,76.26,78.22,1280400.0],["2019-08-22",78.47,78.47,76.84,77.4,949800.0],["2019-08-23",77.28,77.47,75.49,75.76,1218200.0],["2019-08-26",76.52,77.0,75.15,75.57,866200.0],["2019-08-27",76.06,76.52,74.03,74.68,1039900.0],["2019-08-28",74.29,74.99,73.46,73.69,688300.0],["2019-08-29",74.38,75.31,73.94,74.61,895200.0],["2019-08-30",74.75,75.23,74.58,75.06,527900.0],["2019-09-03",74.77,75.0,72.76,73.31,1209500.0],["2019-09-04",73.87,74.49,71.87,72.74,899700.0],["2019-09-05",73.39,74.1,72.75,73.1,637600.0],["2019-09-06",73.23,73.23,71.97,72.13,765300.0],["2019-09-09",72.22,72.58,71.19,71.93,961900.0],["2019-09-10",71.52,74.32,70.82,73.59,1203700.0],["2019-09-11",74.67,74.76,71.88,72.4,1499700.0],["2019-09-12",72.53,73.24,71.64,72.8,1150500.0],["2019-09-13",73.33,74.49,72.28,72.65,1152200.0],["2019-09-16",72.29,74.41,72.01,74.21,1025300.0],["2019-09-17",74.47,75.19,72.7,75.0,989500.0],["2019-09-18",74.93,76.26,74.22,75.5,2070400.0],["2019-09-19",75.34,76.06,74.29,76.0,1085000.0],["2019-09-20",75.86,77.11,74.42,74.95,1710600.0],["2019-09-23",74.91,75.0,73.53,73.54,647200.0],["2019-09-24",73.85,73.85,71.74,72.12,1434200.0],["2019-09-25",72.08,72.74,71.18,71.78,1181400.0],["2019-09-26",71.63,71.83,70.24,71.22,1356900.0],["2019-09-27",71.4,71.66,67.98,68.31,2058300.0],["2019-09-30",68.85,68.85,67.24,67.4,1752800.0],["2019-10-01",67.4,67.74,64.37,64.76,2366800.0],["2019-10-02",64.44,64.9,62.88,64.27,1431000.0],["2019-10-03",64.2,65.52,63.08,64.82,2054400.0],["2019-10-04",65.34,66.14,64.81,65.91,1470000.0],["2019-10-07",65.49,66.29,64.6,65.84,1947400.0],["2019-10-08",65.65,66.42,64.73,64.83,1062700.0],["2019-10-09",64.92,65.57,64.64,65.05,970300.0],["2019-10-10",65.05,66.63,64.75,66.51,1335600.0],["2019-10-11",67.38,68.21,67.01,67.36,1222800.0],["2019-10-14",67.24,67.97,66.8,67.24,862900.0],["2019-10-15",67.24,69.25,67.24,68.51,1076100.0],["2019-10-16",68.35,69.03,67.88,67.94,752200.0],["2019-10-17",69.9,69.9,67.81,67.9,1209600.0],["2019-10-18",68.05,70.21,67.74,69.15,1663200.0],["2019-10-21",69.2,69.87,68.24,68.42,1438800.0],["2019-10-22",68.94,69.57,67.51,67.73,1586400.0],["2019-10-23",67.51,70.36,67.1,69.01,3043200.0],["2019-10-24",71.07,71.54,68.25,69.45,2398700.0],["2019-10-25",69.55,71.5,69.17,71.19,1628100.0],["2019-10-28",71.23,72.4,70.78,72.15,1154300.0],["2019-10-29",72.37,74.68,72.2,74.27,2418600.0],["2019-10-30",73.83,74.22,73.25,73.53,968200.0],["2019-10-31",73.72,74.97,72.34,73.21,983800.0],["2019-11-01",74.0,74.0,73.01,73.63,924900.0],["2019-11-04",74.33,74.33,73.08,73.53,848700.0],["2019-11-05",73.44,74.8,72.99,74.65,1220700.0],["2019-11-06",74.9,75.38,73.7,74.84,1907300.0],["2019-11-07",75.44,76.13,74.8,75.4,1783900.0],["2019-11-08",75.23,76.69,74.81,75.9,822000.0],["2019-11-11",75.38,76.42,74.9,75.33,1462000.0],["2019-11-12",76.0,76.86,75.5,75.88,2128600.0],["2019-11-13",75.52,76.4,74.6,76.14,2349200.0],["2019-11-14",76.03,76.5,74.87,75.58,2514300.0],["2019-11-15",76.0,76.0,74.39,75.04,1996200.0],["2019-11-18",74.81,76.01,74.8,75.17,2097100.0],["2019-11-19",75.36,77.84,75.36,77.73,2143200.0],["2019-11-20",77.61,79.18,77.03,77.43,2058400.0],["2019-11-21",77.28,77.36,76.21,77.07,1745100.0],["2019-11-22",77.6,78.28,76.42,77.77,1506300.0],["2019-11-25",78.29,79.89,78.04,79.87,1668100.0],["2019-11-26",79.66,80.0,78.19,78.51,1407900.0],["2019-11-27",80.0,81.28,79.5,80.38,1688900.0],["2019-11-29",80.06,81.42,79.81,80.71,791500.0],["2019-12-02",80.87,81.35,79.64,79.86,1120800.0],["2019-12-03",80.27,80.57,79.21,80.23,1136300.0],["2019-12-04",80.92,81.87,80.39,81.29,1057500.0],["2019-12-05",81.3,81.86,79.88,80.08,1139400.0],["2019-12-06",80.72,80.99,79.62,79.92,1101500.0],["2019-12-09",80.0,80.35,78.86,78.9,1088100.0],["2019-12-10",78.85,79.75,78.5,79.43,1390000.0],["2019-12-11",79.53,79.8,78.42,78.77,1005600.0],["2019-12-12",78.63,80.98,78.38,80.9,1374200.0],["2019-12-13",81.03,81.92,79.81,80.17,1150600.0],["2019-12-16",83.01,83.93,81.55,83.5,3182600.0],["2019-12-17",83.36,83.77,82.59,83.38,1791600.0],["2019-12-18",83.13,85.0,83.13,84.75,1628700.0],["2019-12-19",84.61,85.12,83.92,84.99,1068100.0],["2019-12-20",85.45,85.49,84.01,84.75,1827300.0],["2019-12-23",85.3,86.48,84.92,86.0,1105400.0],["2019-12-24",86.11,86.48,85.61,86.37,339000.0],["2019-12-26",86.43,86.5,85.73,86.32,593200.0],["2019-12-27",86.16,86.5,85.1,85.59,689700.0],["2019-12-30",85.55,85.79,84.19,84.59,835300.0],["2019-12-31",84.15,84.65,83.8,84.55,851400.0],["2020-01-02",85.0,85.16,83.41,84.04,1128800.0],["2020-01-03",83.52,84.37,82.83,84.0,867300.0],["2020-01-06",83.5,84.66,83.29,84.59,1200900.0],["2020-01-07",84.46,84.96,83.57,84.21,1074800.0],["2020-01-08",84.92,84.92,83.75,84.71,935000.0],["2020-01-09",85.28,90.29,84.63,89.58,2899800.0],["2020-01-10",89.46,93.14,89.38,91.1,2814200.0],["2020-01-13",89.8,90.25,87.59,88.27,1936600.0],["2020-01-14",87.95,89.42,86.59,89.02,960900.0],["2020-01-15",88.5,89.72,88.0,88.87,955800.0],["2020-01-16",89.62,89.92,88.71,89.13,1127200.0],["2020-01-17",89.47,89.6,87.88,88.27,1667900.0],["2020-01-21",88.05,88.73,87.3,87.55,1382800.0],["2020-01-22",88.01,88.69,87.19,87.59,1184800.0],["2020-01-23",87.95,88.17,85.62,85.63,1112400.0],["2020-01-24",88.39,88.88,85.42,86.15,1217000.0],["2020-01-27",84.9,85.86,84.15,84.62,1347300.0],["2020-01-28",84.85,86.39,84.37,85.89,1024700.0],["2020-01-29",86.34,87.08,86.09,86.36,1112600.0],["2020-01-30",85.43,86.38,83.68,85.2,1147400.0],["2020-01-31",84.6,84.6,81.78,83.5,1382200.0],["2020-02-03",83.46,84.71,83.3,84.01,767500.0],["2020-02-04",85.24,86.48,85.24,86.07,1009500.0],["2020-02-05",87.69,89.61,87.69,89.0,1973900.0],["2020-02-06",89.42,89.86,88.1,88.87,999600.0],["2020-02-07",88.76,88.76,86.35,86.57,1211700.0],["2020-02-10",86.3,87.81,86.3,87.66,605300.0],["2020-02-11",88.21,88.83,87.69,88.12,781400.0],["2020-02-12",88.24,89.3,87.91,89.15,848400.0],["2020-02-13",88.95,89.0,88.18,88.24,532700.0],["2020-02-14",88.31,89.1,87.28,89.01,780300.0],["2020-02-18",88.46,89.11,87.99,88.94,737200.0],["2020-02-19",89.19,90.0,88.91,89.87,647600.0],["2020-02-20",89.81,89.94,88.38,89.66,764000.0],["2020-02-21",89.9,95.64,89.25,95.16,3084500.0],["2020-02-24",92.57,93.81,90.71,93.0,2275700.0],["2020-02-25",93.22,93.71,89.7,91.0,1868400.0],["2020-02-26",92.42,93.09,90.52,91.22,1930800.0],["2020-02-27",89.04,94.8,88.41,89.82,2703400.0],["2020-02-28",87.02,90.79,87.0,90.37,2271400.0],["2020-03-02",91.15,94.54,90.16,94.4,2360300.0],["2020-03-03",94.39,95.9,90.71,92.72,1649500.0],["2020-03-04",94.34,96.94,93.21,96.85,1656900.0],["2020-03-05",94.31,97.1,93.39,95.97,1533000.0],["2020-03-06",93.63,95.23,92.3,94.27,1711600.0],["2020-03-09",89.52,91.73,84.79,84.79,2267700.0],["2020-03-10",86.48,89.55,85.84,89.32,1897300.0],["2020-03-11",87.95,89.72,85.82,86.9,1852200.0],["2020-03-12",82.01,83.76,76.71,76.72,3327700.0],["2020-03-13",80.0,84.99,77.28,84.5,2557300.0],["2020-03-16",76.52,80.0,73.81,73.82,2525200.0],["2020-03-17",75.39,79.08,73.02,77.36,2430100.0],["2020-03-18",71.6,80.67,69.5,72.35,2371900.0],["2020-03-19",71.89,76.92,71.12,74.28,1797500.0],["2020-03-20",74.14,77.83,72.16,73.05,1955600.0],["2020-03-23",73.93,73.93,68.25,71.37,1586000.0],["2020-03-24",74.36,80.0,74.32,79.88,2060300.0],["2020-03-25",78.47,82.91,77.27,80.47,1556800.0],["2020-03-26",79.75,83.04,79.03,82.64,1458400.0],["2020-03-27",80.52,81.15,77.17,79.51,1444100.0],["2020-03-30",80.99,82.82,79.69,82.49,1575200.0],["2020-03-31",82.15,85.57,80.68,84.5,2378300.0],["2020-04-01",82.0,85.99,82.0,83.59,1607200.0],["2020-04-02",82.83,86.13,82.11,86.06,1208800.0],["2020-04-03",85.11,87.25,83.02,84.21,1777400.0],["2020-04-06",86.75,86.81,81.6,82.77,1816400.0],["2020-04-07",83.51,84.48,79.15,79.83,1722600.0],["2020-04-08",79.98,81.74,78.88,79.6,1500900.0],["2020-04-09",79.06,81.19,78.77,79.55,1329600.0],["2020-04-13",79.52,83.5,79.04,82.99,1884000.0],["2020-04-14",85.0,86.15,83.95,85.75,1756700.0],["2020-04-15",84.63,84.63,82.31,82.36,1331400.0],["2020-04-16",83.24,85.81,82.15,85.22,1533900.0],["2020-04-17",87.6,89.16,85.59,89.12,2164400.0],["2020-04-20",88.74,94.34,87.77,93.2,1916300.0],["2020-04-21",90.92,93.57,90.25,90.72,1390900.0],["2020-04-22",92.42,93.17,91.37,92.47,773500.0],["2020-04-23",92.95,94.8,91.86,93.12,1145600.0],["2020-04-24",93.84,97.65,92.78,97.31,1471000.0],["2020-04-27",97.73,99.6,97.32,97.95,1175000.0],["2020-04-28",97.58,98.54,92.27,94.49,1722500.0],["2020-04-29",95.57,96.1,93.5,94.71,1390300.0],["2020-04-30",97.0,97.0,91.14,92.02,2032000.0],["2020-05-01",89.38,91.7,87.88,88.12,1681700.0],["2020-05-04",88.0,90.4,86.77,90.36,1464100.0],["2020-05-05",91.35,94.18,90.4,93.19,1120500.0],["2020-05-06",93.75,96.25,93.43,95.0,1107000.0],["2020-05-07",96.54,96.59,91.5,92.0,1266000.0],["2020-05-08",91.72,95.98,91.34,95.2,1189400.0],["2020-05-11",93.54,98.34,93.27,96.47,2143100.0],["2020-05-12",97.0,100.75,95.27,96.16,3768000.0],["2020-05-13",96.94,98.13,93.12,94.68,1629300.0],["2020-05-14",93.86,93.97,89.2,91.79,1742400.0],["2020-05-15",90.39,94.75,90.04,93.74,1596300.0],["2020-05-18",96.51,96.72,95.03,95.36,1118000.0],["2020-05-19",95.41,96.33,93.71,93.89,866000.0],["2020-05-20",94.98,95.34,92.73,94.04,1279100.0],["2020-05-21",94.04,95.52,92.44,94.85,1208800.0],["2020-05-22",94.55,98.27,93.67,97.51,1229100.0],["2020-05-26",101.53,109.51,100.23,103.74,4394500.0],["2020-05-27",103.15,106.7,101.26,106.7,2417300.0],["2020-05-28",105.88,108.24,105.23,105.6,1361800.0],["2020-05-29",106.0,107.11,103.69,106.55,2364700.0],["2020-06-01",106.51,108.16,104.95,107.39,1545900.0],["2020-06-02",106.71,108.56,105.5,108.33,1174800.0],["2020-06-03",108.34,112.39,107.39,111.21,1994900.0],["2020-06-04",109.94,112.57,106.84,107.51,1539800.0],["2020-06-05",107.46,109.71,105.22,105.8,1297800.0],["2020-06-08",105.19,107.33,104.23,106.87,1026000.0],["2020-06-09",106.84,107.5,104.84,105.09,1012300.0],["2020-06-10",107.56,108.55,106.14,107.66,1374800.0],["2020-06-11",106.68,107.29,103.86,103.86,1327000.0],["2020-06-12",106.06,106.81,103.08,105.72,1135000.0],["2020-06-15",105.03,106.8,103.38,105.76,1268500.0],["2020-06-16",107.86,107.9,105.01,106.47,907200.0],["2020-06-17",106.49,113.84,103.85,111.32,2503200.0],["2020-06-18",114.37,115.95,112.25,113.83,2123800.0],["2020-06-19",114.14,124.95,113.83,124.12,4600600.0],["2020-06-22",122.38,123.77,118.38,122.34,2223700.0],["2020-06-23",123.01,123.81,121.01,121.72,1507400.0],["2020-06-24",121.3,122.64,118.89,120.63,1508700.0],["2020-06-25",120.57,124.74,120.39,124.22,2119800.0],["2020-06-26",123.61,124.95,121.24,124.02,2866600.0],["2020-06-29",124.78,124.78,121.46,122.18,1275500.0],["2020-06-30",122.19,123.92,120.66,123.34,1188700.0],["2020-07-01",123.01,128.77,121.66,125.84,2147300.0],["2020-07-02",126.95,127.98,124.17,126.78,1091900.0],["2020-07-06",127.77,128.42,126.0,127.71,1264200.0],["2020-07-07",127.21,129.89,127.21,127.98,840700.0],["2020-07-08",125.85,129.38,125.73,128.73,1089400.0],["2020-07-09",129.0,129.21,124.48,126.81,1004400.0],["2020-07-10",126.61,127.41,124.99,126.06,812900.0],["2020-07-13",126.65,130.04,123.82,124.4,1714000.0],["2020-07-14",123.2,126.87,119.51,126.43,1377400.0],["2020-07-15",126.21,127.36,124.68,126.74,936200.0],["2020-07-16",126.74,128.63,124.47,127.78,1071600.0],["2020-07-17",128.54,129.34,126.81,128.21,966400.0],["2020-07-20",128.89,131.73,128.26,131.03,1113900.0],["2020-07-21",130.97,131.95,129.03,129.89,772500.0],["2020-07-22",129.06,130.16,126.44,127.58,1046400.0],["2020-07-23",127.99,129.18,124.33,124.49,966700.0],["2020-07-24",123.41,124.99,121.63,122.95,1180300.0],["2020-07-27",124.08,124.9,122.63,124.0,963700.0],["2020-07-28",124.46,124.46,121.8,122.83,887700.0],["2020-07-29",123.67,123.67,120.19,120.53,1025800.0],["2020-07-30",119.21,123.19,118.2,121.72,815900.0],["2020-07-31",121.81,121.93,117.72,119.81,956500.0],["2020-08-03",120.35,122.47,118.78,122.04,1084300.0],["2020-08-04",122.69,122.69,118.15,119.83,1129700.0],["2020-08-05",119.99,124.52,118.77,119.83,1378900.0],["2020-08-06",119.6,120.66,118.36,119.65,642600.0],["2020-08-07",119.84,120.75,117.81,118.67,754300.0],["2020-08-10",118.35,118.66,116.06,118.25,785300.0],["2020-08-11",117.71,118.82,116.4,116.83,980300.0],["2020-08-12",117.0,118.98,117.0,118.02,1006900.0],["2020-08-13",118.61,118.61,115.78,116.87,1135900.0],["2020-08-14",118.42,119.98,117.52,118.16,971800.0],["2020-08-17",119.23,121.23,118.67,119.49,637200.0],["2020-08-18",119.14,119.9,117.31,118.54,723900.0],["2020-08-19",85.81,85.85,74.56,76.72,34099100.0],["2020-08-20",76.27,76.73,74.6,74.85,7297200.0],["2020-08-21",74.8,75.74,73.88,75.03,6373300.0],["2020-08-24",75.46,75.65,72.24,73.0,3918300.0],["2020-08-25",74.17,75.0,73.29,74.4,3379300.0],["2020-08-26",73.86,75.32,73.7,74.89,2566100.0],["2020-08-27",74.78,77.24,74.24,75.43,4067400.0],["2020-08-28",75.99,76.44,74.8,76.38,1790300.0],["2020-08-31",76.57,79.0,76.54,78.03,3038900.0],["2020-09-01",77.85,78.04,75.56,76.0,2314200.0],["2020-09-02",76.73,78.86,76.12,77.99,2185600.0],["2020-09-03",77.74,77.83,75.39,75.84,2582400.0],["2020-09-04",75.74,76.64,73.76,76.0,2310100.0],["2020-09-08",74.72,75.72,73.7,74.49,1772300.0],["2020-09-09",75.45,75.63,73.87,74.49,2675900.0],["2020-09-10",74.11,75.15,71.5,71.87,3395300.0],["2020-09-11",72.6,73.24,71.35,72.05,2277300.0],["2020-09-14",72.99,76.14,72.99,75.34,2460000.0],["2020-09-15",75.94,76.1,74.64,75.51,1537000.0],["2020-09-16",75.5,76.39,75.09,75.64,1689500.0],["2020-09-17",74.84,78.64,74.12,78.36,3097100.0],["2020-09-18",78.81,79.72,77.18,79.38,4440700.0],["2020-09-21",78.56,78.63,76.71,77.28,2202500.0],["2020-09-22",77.39,80.94,75.41,79.36,2708800.0],["2020-09-23",79.38,80.24,78.09,78.43,1899000.0],["2020-09-24",77.4,78.0,75.02,76.58,2584300.0],["2020-09-25",76.46,77.96,75.83,77.39,1770400.0],["2020-09-28",78.55,79.21,77.72,77.99,1458700.0],["2020-09-29",78.12,78.37,75.94,76.0,1320900.0],["2020-09-30",76.15,77.56,75.43,76.08,1597000.0],["2020-10-01",77.02,77.24,75.33,75.82,1157100.0],["2020-10-02",75.33,76.04,73.8,74.98,2548200.0],["2020-10-05",75.55,77.62,75.17,77.0,1510600.0],["2020-10-06",76.67,77.57,75.5,75.55,1144200.0],["2020-10-07",75.96,77.99,75.48,77.71,1104100.0],["2020-10-08",78.0,79.86,77.72,79.61,1236200.0],["2020-10-09",79.79,80.19,78.78,78.85,1156300.0],["2020-10-12",80.26,80.46,77.94,79.85,1098400.0],["2020-10-13",79.73,80.51,79.44,79.88,1108200.0],["2020-10-14",79.91,80.29,78.11,78.79,1045400.0],["2020-10-15",77.64,78.68,76.52,77.67,1279100.0],["2020-10-16",77.89,80.3,77.67,79.25,1890400.0],["2020-10-19",79.7,80.12,76.95,77.33,1211400.0],["2020-10-20",77.68,78.65,77.0,77.91,1180800.0],["2020-10-21",77.59,78.8,77.29,77.5,1145500.0],["2020-10-22",77.56,79.28,77.56,79.17,1493500.0],["2020-10-23",79.5,79.62,76.53,77.53,1257700.0],["2020-10-26",77.13,78.08,76.31,76.88,1097200.0],["2020-10-27",76.92,77.3,76.15,76.18,919700.0],["2020-10-28",75.69,75.75,74.36,74.39,1520800.0],["2020-10-29",74.37,75.45,73.71,74.42,1185100.0],["2020-10-30",73.74,74.57,72.4,74.43,1513500.0],["2020-11-02",75.21,75.25,71.8,73.42,1656600.0],["2020-11-03",72.83,74.0,71.65,72.61,2075700.0],["2020-11-04",74.56,79.42,74.56,76.37,2353000.0],["2020-11-05",76.66,76.95,74.52,75.05,1454100.0],["2020-11-06",74.0,78.83,72.8,76.74,2109500.0],["2020-11-09",79.05,79.28,74.86,75.09,1590700.0],["2020-11-10",75.0,76.64,73.28,76.18,1764800.0],["2020-11-11",77.06,78.0,74.86,76.22,1126700.0],["2020-11-12",75.8,77.97,75.69,76.91,905400.0],["2020-11-13",76.97,78.15,76.57,77.52,940700.0],["2020-11-16",77.7,77.9,75.6,77.11,1204200.0],["2020-11-17",77.23,77.33,75.6,76.53,817300.0],["2020-11-18",76.55,76.63,74.1,74.17,1027800.0],["2020-11-19",74.14,75.6,73.85,75.13,851300.0],["2020-11-20",75.64,76.48,75.36,75.95,1257300.0],["2020-11-23",76.52,77.4,76.27,77.04,1020500.0],["2020-11-24",77.15,78.76,76.83,77.96,1174500.0],["2020-11-25",78.48,79.38,77.54,78.15,865500.0],["2020-11-27",78.43,80.65,78.37,80.4,766800.0],["2020-11-30",80.13,80.81,78.32,78.7,2524500.0],["2020-12-01",79.26,79.91,78.18,79.5,822800.0],["2020-12-02",79.64,80.44,79.2,79.86,938600.0],["2020-12-03",79.69,80.18,78.11,79.1,913300.0],["2020-12-04",79.1,79.83,78.81,79.61,623500.0],["2020-12-07",79.75,79.78,77.78,78.39,823600.0],["2020-12-08",78.81,78.96,78.07,78.79,912900.0],["2020-12-09",79.05,79.11,75.95,76.16,992700.0],["2020-12-10",76.3,78.16,76.0,77.76,1049400.0],["2020-12-11",77.81,79.67,77.68,79.49,1224400.0],["2020-12-14",83.11,84.95,80.93,82.85,2558000.0],["2020-12-15",83.0,85.06,82.05,85.03,1376100.0],["2020-12-16",85.67,90.7,85.65,89.28,2899700.0],["2020-12-17",90.0,92.57,89.37,90.2,2702000.0],["2020-12-18",91.39,92.31,87.57,88.85,6695800.0],["2020-12-21",86.12,87.7,82.75,87.51,2202800.0],["2020-12-22",87.91,89.35,87.83,88.35,1353000.0],["2020-12-23",88.63,89.38,87.71,88.3,1215800.0],["2020-12-24",88.44,89.1,88.13,88.66,463600.0],["2020-12-28",88.77,89.0,86.4,87.58,1225900.0],["2020-12-29",88.18,88.48,85.38,86.18,1059400.0],["2020-12-30",86.65,87.83,86.45,86.96,669400.0],["2020-12-31",86.57,87.8,85.63,87.69,748000.0],["2021-01-04",89.13,89.83,85.74,86.3,1121800.0],["2021-01-05",86.57,86.98,84.98,85.9,924700.0],["2021-01-06",85.51,89.1,85.5,87.74,1878200.0],["2021-01-07",87.68,90.79,87.02,90.69,1870100.0],["2021-01-08",91.04,92.2,89.23,89.86,2853900.0],["2021-01-11",83.92,84.99,80.9,81.24,4414500.0],["2021-01-12",82.1,82.89,79.51,81.12,3060000.0],["2021-01-13",81.87,82.48,81.22,81.94,1349300.0],["2021-01-14",82.9,82.9,80.29,81.36,1424000.0],["2021-01-15",81.72,83.63,81.25,82.97,1306400.0],["2021-01-19",83.6,86.1,82.97,85.77,1693300.0],["2021-01-20",87.01,88.75,86.52,87.99,1262600.0],["2021-01-21",88.56,88.56,86.21,86.88,1145900.0],["2021-01-22",85.86,88.8,85.52,87.99,898300.0],["2021-01-25",88.12,89.13,87.68,88.97,961500.0],["2021-01-26",88.84,88.91,85.8,85.91,1542700.0],["2021-01-27",85.49,85.97,82.8,83.24,1136100.0],["2021-01-28",82.91,84.07,81.86,83.15,960300.0],["2021-01-29",82.67,83.72,81.31,82.78,870700.0],["2021-02-01",84.01,84.17,82.31,83.0,1047200.0],["2021-02-02",84.0,84.08,82.64,83.19,1439800.0],["2021-02-03",84.0,84.8,82.82,82.82,1284500.0],["2021-02-04",83.0,84.93,83.0,84.81,924500.0],["2021-02-05",85.44,85.9,84.17,85.22,753400.0],["2021-02-08",86.16,87.29,85.15,86.29,966300.0],["2021-02-09",86.78,86.82,84.83,85.61,777200.0],["2021-02-10",86.28,86.65,84.34,85.45,797400.0],["2021-02-11",85.93,86.87,84.93,86.86,932200.0],["2021-02-12",86.27,87.84,86.21,87.04,1017200.0],["2021-02-16",87.41,87.44,84.14,84.94,1421800.0],["2021-02-17",84.54,86.16,84.24,85.8,1058800.0],["2021-02-18",85.49,85.49,82.83,83.27,1152000.0],["2021-02-19",83.58,83.76,81.46,81.76,1018900.0],["2021-02-22",81.2,82.33,80.13,81.06,954300.0],["2021-02-23",80.5,82.55,79.12,82.15,1092200.0],["2021-02-24",82.3,84.52,82.2,83.32,1040100.0],["2021-02-25",83.38,83.95,81.35,81.76,1530200.0],["2021-02-26",80.31,80.46,75.3,77.43,3033500.0],["2021-03-01",78.81,80.5,78.08,79.17,2310000.0],["2021-03-02",79.15,79.67,77.73,77.91,2417200.0],["2021-03-03",77.5,77.72,75.84,76.09,1272200.0],["2021-03-04",76.0,78.18,75.2,76.35,1327100.0],["2021-03-05",76.28,77.78,74.53,77.73,1453200.0],["2021-03-08",78.66,79.77,76.5,76.59,1214200.0],["2021-03-09",77.6,79.5,76.92,78.74,1050700.0],["2021-03-10",79.74,79.74,76.27,77.46,1355200.0],["2021-03-11",77.68,78.64,77.05,77.41,1301100.0],["2021-03-12",77.1,77.31,76.22,76.77,874800.0],["2021-03-15",77.38,78.4,76.97,78.39,1422000.0],["2021-03-16",78.16,78.59,76.6,77.21,1203800.0],["2021-03-17",77.01,78.43,76.37,78.19,1518000.0],["2021-03-18",77.99,78.59,77.28,77.39,850200.0],["2021-03-19",78.61,78.64,77.29,78.18,1590200.0],["2021-03-22",78.2,79.32,78.19,78.52,925700.0],["2021-03-23",78.58,78.67,76.12,76.52,1181300.0],["2021-03-24",76.3,76.55,74.42,74.73,1803900.0],["2021-03-25",74.19,74.98,72.77,74.76,1448500.0],["2021-03-26",74.67,75.48,74.03,75.48,1092800.0],["2021-03-29",75.1,76.24,74.9,75.38,799200.0],["2021-03-30",74.79,75.19,73.65,74.96,1002600.0],["2021-03-31",75.23,76.63,75.14,75.51,948400.0],["2021-04-01",76.3,78.34,75.63,77.83,1030300.0],["2021-04-05",78.07,78.75,77.85,78.32,957800.0],["2021-04-06",78.63,79.13,78.3,78.4,977500.0],["2021-04-07",78.4,79.85,77.75,78.05,975900.0],["2021-04-08",78.45,78.92,77.95,78.23,907400.0],["2021-04-09",78.02,78.79,76.47,77.07,767000.0],["2021-04-12",76.56,77.45,76.38,77.11,787800.0],["2021-04-13",77.44,78.29,76.5,77.77,863400.0],["2021-04-14",78.25,79.35,77.97,78.23,664700.0],["2021-04-15",76.72,79.64,76.72,78.77,1253200.0],["2021-04-16",79.12,79.6,78.07,79.4,868600.0],["2021-04-19",79.58,79.95,79.01,79.59,974300.0],["2021-04-20",79.51,80.59,79.03,79.45,742100.0],["2021-04-21",79.8,79.8,78.07,79.33,923300.0],["2021-04-22",78.91,80.18,78.29,79.7,702800.0],["2021-04-23",79.34,80.19,78.6,78.73,726800.0],["2021-04-26",79.2,81.41,78.61,81.16,786000.0],["2021-04-27",81.0,81.28,79.64,79.77,867500.0],["2021-04-28",80.0,80.66,79.49,80.46,529300.0],["2021-04-29",81.29,81.75,79.68,80.18,726800.0],["2021-04-30",79.69,79.85,77.24,77.92,1446000.0],["2021-05-03",78.3,79.28,77.62,78.68,813400.0],["2021-05-04",78.71,78.79,77.25,78.35,897000.0],["2021-05-05",78.14,79.1,77.2,77.68,867200.0],["2021-05-06",78.0,79.0,77.34,78.61,780200.0],["2021-05-07",79.0,79.83,77.07,77.77,628900.0],["2021-05-10",77.29,77.7,75.81,76.39,713500.0],["2021-05-11",74.66,77.0,74.43,75.69,794500.0],["2021-05-12",75.27,76.45,75.21,75.6,774300.0],["2021-05-13",75.96,76.73,74.63,75.51,679800.0],["2021-05-14",76.01,77.52,75.59,76.93,933100.0],["2021-05-17",76.6,77.97,75.75,77.34,549500.0],["2021-05-18",77.39,79.02,77.0,77.67,622300.0],["2021-05-19",76.79,77.08,75.76,76.42,747900.0],["2021-05-20",76.54,79.38,76.54,79.12,1073400.0],["2021-05-21",78.97,79.15,77.8,78.1,746800.0],["2021-05-24",78.62,78.9,77.47,77.55,572700.0],["2021-05-25",77.26,77.91,76.58,77.6,768400.0],["2021-05-26",77.65,78.17,76.84,77.28,836800.0],["2021-05-27",77.35,77.6,76.04,77.36,1508000.0],["2021-05-28",77.28,78.2,77.1,77.3,579900.0],["2021-06-01",77.52,77.87,76.75,77.69,751500.0],["2021-06-02",77.83,77.98,76.73,77.35,1133600.0],["2021-06-03",77.42,77.47,76.24,77.36,532400.0],["2021-06-04",77.73,78.44,77.34,77.89,520700.0],["2021-06-07",78.01,79.9,77.47,78.66,908800.0],["2021-06-08",79.17,79.27,78.0,78.76,619600.0],["2021-06-09",79.46,82.5,79.27,82.05,1333700.0],["2021-06-10",82.46,84.14,81.83,83.67,1100700.0],["2021-06-11",83.55,83.85,81.75,82.07,745300.0],["2021-06-14",82.49,83.45,82.17,82.48,634600.0],["2021-06-15",82.4,82.76,81.19,81.96,557700.0],["2021-06-16",82.13,82.68,81.35,82.48,1030800.0],["2021-06-17",82.54,83.76,82.04,82.98,827400.0],["2021-06-18",82.54,82.9,81.52,81.9,1340500.0],["2021-06-21",82.06,82.6,80.43,80.76,1098000.0],["2021-06-22",80.92,81.53,80.14,81.14,1202500.0],["2021-06-23",80.79,82.87,80.79,82.58,1256800.0],["2021-06-24",83.23,84.17,82.91,83.78,1081800.0],["2021-06-25",84.33,85.5,83.2,84.79,4825100.0],["2021-06-28",85.79,86.33,83.87,84.43,534100.0],["2021-06-29",84.23,85.2,82.96,83.46,609000.0],["2021-06-30",83.42,83.82,82.75,83.44,770600.0],["2021-07-01",83.26,83.95,82.97,83.91,827800.0],["2021-07-02",84.23,85.74,83.46,85.47,947400.0],["2021-07-06",85.35,85.35,84.0,84.57,829000.0],["2021-07-07",84.75,84.8,82.88,83.04,1193000.0],["2021-07-08",82.26,83.58,81.5,82.95,1021400.0],["2021-07-09",83.13,83.72,82.79,83.62,609400.0],["2021-07-12",83.84,83.84,81.81,82.33,612600.0],["2021-07-13",81.99,82.39,81.22,81.5,495200.0],["2021-07-14",81.66,81.78,79.58,79.68,946200.0],["2021-07-15",79.39,79.99,78.29,79.57,1381200.0],["2021-07-16",79.95,80.06,78.45,78.84,855900.0],["2021-07-19",77.39,79.24,77.35,78.77,1048400.0],["2021-07-20",79.25,80.17,78.95,79.5,1182800.0],["2021-07-21",79.48,80.01,78.44,79.65,679900.0],["2021-07-22",79.39,79.77,78.42,78.46,616600.0],["2021-07-23",78.88,78.88,76.42,77.04,1455400.0],["2021-07-26",76.91,77.97,76.61,77.35,999800.0],["2021-07-27",77.55,78.5,76.5,78.33,927200.0],["2021-07-28",78.27,79.34,78.18,78.73,663700.0],["2021-07-29",78.75,81.56,78.36,78.51,1136300.0],["2021-07-30",78.6,78.8,76.62,76.73,909000.0],["2021-08-02",76.69,77.74,76.5,77.41,983200.0],["2021-08-03",77.63,77.75,76.41,77.65,793200.0],["2021-08-04",77.17,77.88,76.01,76.44,941200.0],["2021-08-05",76.51,77.93,76.21,77.93,1145400.0],["2021-08-06",78.17,78.73,76.91,78.13,1068200.0],["2021-08-09",78.45,78.55,77.22,77.5,1052300.0],["2021-08-10",77.54,77.75,76.48,76.89,841700.0],["2021-08-11",77.0,77.49,75.5,75.72,1060000.0],["2021-08-12",75.75,76.0,74.86,75.39,720200.0],["2021-08-13",75.71,76.23,74.95,75.03,933300.0],["2021-08-16",74.73,75.42,73.95,75.1,883500.0],["2021-08-17",74.79,76.53,74.6,76.36,920900.0],["2021-08-18",76.58,76.67,75.34,75.54,857200.0],["2021-08-19",75.51,76.74,74.68,74.77,1156500.0],["2021-08-20",74.86,75.54,74.65,75.14,1245100.0],["2021-08-23",75.45,75.7,75.16,75.47,950400.0],["2021-08-24",75.41,77.29,75.2,77.24,1240100.0],["2021-08-25",77.06,78.67,76.82,78.52,922300.0],["2021-08-26",78.85,79.41,78.13,78.82,1004300.0],["2021-08-27",79.13,84.23,79.1,83.51,2131500.0],["2021-08-30",83.76,85.01,83.06,83.27,1599100.0],["2021-08-31",82.48,84.5,82.25,84.21,1568400.0],["2021-09-01",84.52,85.28,83.69,84.27,848100.0],["2021-09-02",84.14,85.24,83.33,85.15,995700.0],["2021-09-03",85.15,85.24,84.36,84.95,1046700.0],["2021-09-07",78.01,81.92,77.6,77.81,2527800.0],["2021-09-08",77.71,78.27,76.57,76.7,1534700.0],["2021-09-09",78.61,80.58,77.73,80.11,2135100.0],["2021-09-10",80.64,81.17,77.93,77.98,1324800.0],["2021-09-13",78.21,78.78,77.67,77.98,1372500.0],["2021-09-14",78.5,78.69,76.1,76.17,791400.0],["2021-09-15",76.9,77.44,76.0,77.27,1241100.0],["2021-09-16",76.66,77.3,75.82,76.5,813200.0],["2021-09-17",76.42,77.98,76.4,77.76,3068900.0],["2021-09-20",77.26,78.69,76.84,77.38,1072600.0],["2021-09-21",77.16,78.87,77.16,78.15,1178200.0],["2021-09-22",78.61,79.63,77.42,79.03,1062500.0],["2021-09-23",79.29,79.98,78.88,79.3,708900.0],["2021-09-24",79.1,79.41,78.34,78.6,463200.0],["2021-09-27",78.88,79.58,78.0,78.62,796700.0],["2021-09-28",78.0,78.55,77.09,77.18,806100.0],["2021-09-29",76.83,78.01,76.72,76.79,893200.0],["2021-09-30",77.03,77.86,76.8,77.29,1463200.0],["2021-10-01",77.18,77.74,76.13,77.16,1031700.0],["2021-10-04",76.0,77.03,75.19,75.88,964100.0],["2021-10-05",75.98,76.94,75.96,76.73,668100.0],["2021-10-06",76.46,78.71,76.46,77.87,1011500.0],["2021-10-07",78.77,79.49,76.97,77.14,903500.0],["2021-10-08",77.49,78.48,76.88,77.83,1156400.0],["2021-10-11",77.71,79.32,77.56,77.9,816200.0],["2021-10-12",78.04,79.37,77.96,78.63,1429900.0],["2021-10-13",78.77,79.42,76.68,76.82,1353600.0],["2021-10-14",76.87,78.37,76.06,77.52,1672100.0],["2021-10-15",77.52,77.99,75.87,75.89,1520400.0],["2021-10-18",75.75,75.81,73.1,73.92,1688700.0],["2021-10-19",74.4,75.5,73.92,74.14,1505700.0],["2021-10-20",74.6,75.89,74.42,75.15,1061700.0],["2021-10-21",75.27,75.86,74.97,75.08,703200.0],["2021-10-22",74.8,74.8,73.28,73.74,1026100.0],["2021-10-25",73.8,74.15,73.35,73.51,1517300.0],["2021-10-26",73.6,74.05,73.05,73.42,1680700.0],["2021-10-27",73.35,73.41,71.59,71.72,1573300.0],["2021-10-28",73.5,78.52,72.61,78.2,4825700.0],["2021-10-29",77.81,79.99,77.52,79.23,2090400.0],["2021-11-01",79.16,82.08,79.07,82.05,1866600.0],["2021-11-02",82.24,83.1,81.04,83.09,1653400.0],["2021-11-03",83.32,84.24,82.86,83.48,1391400.0],["2021-11-04",82.09,83.8,82.09,83.37,1439000.0],["2021-11-05",82.68,84.84,82.23,83.92,1467500.0],["2021-11-08",83.92,84.67,83.26,83.43,1435100.0],["2021-11-09",83.11,83.57,81.95,82.76,1349400.0],["2021-11-10",82.09,83.8,81.19,81.54,1072000.0],["2021-11-11",81.51,82.16,81.01,81.44,1409700.0],["2021-11-12",81.6,81.97,81.3,81.73,867800.0],["2021-11-15",82.46,82.98,81.9,82.07,1117500.0],["2021-11-16",82.55,83.14,81.17,81.3,1076500.0],["2021-11-17",80.87,82.09,80.39,80.74,1224000.0],["2021-11-18",81.07,83.13,80.55,82.92,1933800.0],["2021-11-19",83.54,91.72,82.24,91.47,6221600.0],["2021-11-22",91.8,92.17,90.12,90.3,1894100.0],["2021-11-23",89.44,90.7,88.11,89.79,1887600.0],["2021-11-24",89.47,90.12,88.8,89.57,944400.0],["2021-11-26",89.55,89.74,86.26,87.58,1036400.0],["2021-11-29",88.16,89.02,87.19,87.4,1147200.0],["2021-11-30",85.88,88.17,85.5,86.29,3480600.0],["2021-12-01",86.27,88.31,84.01,84.5,1210600.0],["2021-12-02",84.93,85.89,84.15,84.68,990000.0],["2021-12-03",84.24,84.97,82.35,82.95,1300200.0],["2021-12-06",81.9,84.97,81.16,84.24,989100.0],["2021-12-07",85.31,86.62,84.71,86.12,1227100.0],["2021-12-08",86.79,89.05,85.85,88.38,1030700.0],["2021-12-09",88.07,88.91,85.49,85.62,1352100.0],["2021-12-10",85.46,85.88,84.04,84.89,1111300.0],["2021-12-13",84.6,85.33,83.34,83.79,1363700.0],["2021-12-14",83.06,84.02,82.08,82.92,1468600.0],["2021-12-15",82.71,84.68,81.94,84.18,1755500.0],["2021-12-16",85.0,85.61,82.67,83.59,1263900.0],["2021-12-17",83.33,87.97,82.65,86.48,2219300.0],["2021-12-20",85.55,87.43,85.05,86.89,1253800.0],["2021-12-21",87.11,89.89,87.0,89.65,1415400.0],["2021-12-22",89.79,90.36,88.55,89.95,735500.0],["2021-12-23",90.02,91.74,89.51,91.16,664600.0],["2021-12-27",90.74,91.18,90.12,90.69,532100.0],["2021-12-28",90.5,90.88,89.22,89.43,413800.0],["2021-12-29",89.55,89.8,88.41,89.65,487900.0],["2021-12-30",89.81,90.79,88.98,89.08,433300.0],["2021-12-31",88.96,90.07,88.22,88.35,429500.0],["2022-01-03",88.1,89.43,87.1,89.36,715700.0],["2022-01-04",88.98,89.29,85.53,87.22,1328600.0],["2022-01-05",87.22,87.62,83.99,84.33,1696100.0],["2022-01-06",84.33,85.95,83.23,85.19,1018500.0],["2022-01-07",86.4,88.27,84.17,84.25,1613100.0],["2022-01-10",87.1,88.04,82.0,84.39,4496600.0],["2022-01-11",84.37,89.07,84.3,88.99,1811000.0],["2022-01-12",89.15,91.0,87.6,88.1,2041400.0],["2022-01-13",87.86,89.7,87.63,88.16,1110300.0],["2022-01-14",87.61,90.32,86.4,90.22,1349400.0],["2022-01-18",90.17,90.17,86.54,86.71,1308000.0],["2022-01-19",86.83,87.85,85.72,86.0,985800.0],["2022-01-20",86.18,87.49,84.26,84.45,863800.0],["2022-01-21",84.1,85.06,83.57,84.65,1450900.0],["2022-01-24",83.35,86.47,81.11,86.22,2126200.0],["2022-01-25",84.72,86.21,83.7,84.86,1014500.0],["2022-01-26",85.45,87.3,83.13,83.7,1012200.0],["2022-01-27",84.01,85.38,82.82,83.05,756200.0],["2022-01-28",82.85,86.17,82.09,86.16,764500.0],["2022-01-31",85.81,88.8,85.49,88.63,973400.0],["2022-02-01",88.64,89.48,87.85,89.44,701200.0],["2022-02-02",89.94,89.94,87.65,88.44,572000.0],["2022-02-03",87.12,88.12,86.98,87.77,800200.0],["2022-02-04",87.66,89.56,87.46,88.63,1372100.0],["2022-02-07",88.66,90.74,88.66,89.37,1635200.0],["2022-02-08",89.22,89.22,87.55,88.51,1716500.0],["2022-02-09",89.37,92.57,87.7,92.52,1767400.0],["2022-02-10",91.15,94.2,90.51,91.61,1630700.0],["2022-02-11",91.65,93.16,90.46,90.91,707300.0],["2022-02-14",90.54,90.92,89.51,90.01,527900.0],["2022-02-15",90.82,92.19,89.98,92.07,843500.0],["2022-02-16",91.71,93.23,90.49,92.69,902600.0],["2022-02-17",92.0,92.37,90.03,90.3,686100.0],["2022-02-18",88.59,89.89,84.59,84.86,1705700.0],["2022-02-22",83.9,86.69,83.41,85.37,1447100.0],["2022-02-23",85.47,86.9,82.28,82.52,1285000.0],["2022-02-24",72.02,78.83,72.0,77.35,4326600.0],["2022-02-25",77.24,78.8,77.24,78.0,1669100.0],["2022-02-28",77.66,79.01,76.93,78.12,2138000.0],["2022-03-01",77.59,79.22,76.99,77.37,1270400.0],["2022-03-02",77.21,78.9,76.11,78.15,1164000.0],["2022-03-03",77.69,78.14,75.1,75.43,1399900.0],["2022-03-04",75.13,76.61,74.8,76.32,2178100.0],["2022-03-07",76.25,77.38,74.03,74.28,1481400.0],["2022-03-08",73.88,78.6,73.76,76.26,1419900.0],["2022-03-09",76.7,79.68,76.31,78.87,1583400.0],["2022-03-10",77.57,78.35,76.68,77.89,821600.0],["2022-03-11",77.81,78.06,75.88,75.98,842800.0],["2022-03-14",76.19,77.31,75.19,76.01,782300.0],["2022-03-15",75.96,78.27,75.0,78.27,1041700.0],["2022-03-16",79.11,80.76,77.98,80.72,1072500.0],["2022-03-17",80.3,81.66,77.97,80.28,1458800.0],["2022-03-18",80.12,81.92,80.04,81.67,981600.0],["2022-03-21",81.29,82.33,80.74,81.16,681500.0],["2022-03-22",81.0,82.57,79.29,82.15,1081600.0],["2022-03-23",81.78,82.37,80.69,80.86,869800.0],["2022-03-24",80.9,81.51,80.31,80.88,531300.0],["2022-03-25",80.61,80.99,78.88,79.02,628400.0],["2022-03-28",79.21,79.73,77.83,78.36,966600.0],["2022-03-29",79.43,80.16,78.81,79.56,1198500.0],["2022-03-30",79.56,80.99,77.53,77.89,1188800.0],["2022-03-31",78.33,78.67,76.8,77.1,2946900.0],["2022-04-01",77.18,79.7,76.76,79.27,2818100.0],["2022-04-04",79.71,81.13,79.55,80.28,1094000.0],["2022-04-05",80.0,81.85,79.34,79.45,1015000.0],["2022-04-06",78.74,80.53,78.46,80.16,602300.0],["2022-04-07",79.92,84.12,79.92,83.35,1438400.0],["2022-04-08",83.33,86.59,83.08,85.99,1739000.0],["2022-04-11",85.71,86.54,83.24,83.27,1091700.0],["2022-04-12",83.89,84.36,82.29,82.59,723100.0],["2022-04-13",82.47,84.39,82.45,84.0,781000.0],["2022-04-14",83.66,84.67,82.89,82.95,751100.0],["2022-04-18",81.91,82.14,80.49,81.18,992900.0],["2022-04-19",81.61,82.19,80.47,80.58,1068700.0],["2022-04-20",80.52,81.42,79.67,80.61,1244800.0],["2022-04-21",81.2,82.09,80.05,80.5,805500.0],["2022-04-22",80.15,81.01,79.97,80.5,919500.0],["2022-04-25",82.18,82.74,80.74,81.88,1096000.0],["2022-04-26",80.97,81.95,79.28,79.29,919000.0],["2022-04-27",79.94,81.15,79.5,80.31,1110700.0],["2022-04-28",83.79,84.29,78.95,82.64,2196100.0],["2022-04-29",81.95,83.61,81.12,81.35,1468000.0],["2022-05-02",80.38,83.47,80.36,83.31,1211900.0],["2022-05-03",83.13,84.03,82.28,83.52,1334100.0],["2022-05-04",83.82,84.66,81.31,84.65,877400.0],["2022-05-05",84.14,84.3,81.12,81.97,822000.0],["2022-05-06",81.0,81.87,78.96,79.26,840900.0],["2022-05-09",78.0,78.48,73.93,74.62,1814400.0],["2022-05-10",76.44,80.22,76.0,79.43,1684500.0],["2022-05-11",78.56,79.57,75.6,75.68,1610500.0],["2022-05-12",75.12,76.47,74.3,76.38,1608500.0],["2022-05-13",77.3,78.9,76.9,77.73,1820100.0],["2022-05-16",77.65,78.17,76.41,77.32,1082900.0],["2022-05-17",77.61,79.33,77.59,79.12,1069400.0],["2022-05-18",78.3,79.99,77.61,78.18,925800.0],["2022-05-19",78.4,80.36,78.11,79.28,852200.0],["2022-05-20",79.76,80.78,78.26,79.72,1114100.0],["2022-05-23",80.09,81.11,79.23,80.36,573900.0],["2022-05-24",80.0,80.34,78.06,78.78,932300.0],["2022-05-25",78.57,79.43,77.26,78.93,759300.0],["2022-05-26",78.94,79.84,78.36,78.86,691600.0],["2022-05-27",79.0,81.2,78.65,80.97,659500.0],["2022-05-31",80.44,80.45,75.05,75.13,2291900.0],["2022-06-01",75.32,76.54,72.89,74.37,1381300.0],["2022-06-02",74.5,76.07,73.98,75.7,1386600.0],["2022-06-03",75.6,78.21,75.3,77.49,1244500.0],["2022-06-06",78.01,78.1,75.79,76.08,982300.0],["2022-06-07",75.95,78.32,75.86,78.2,1050900.0],["2022-06-08",78.37,78.87,77.34,77.57,836600.0],["2022-06-09",77.19,77.44,76.43,76.66,695900.0],["2022-06-10",75.62,75.87,74.59,75.08,735300.0],["2022-06-13",73.12,73.64,71.52,71.91,1523300.0],["2022-06-14",71.91,72.48,70.73,71.48,1194200.0],["2022-06-15",72.11,75.2,72.09,74.15,1548200.0],["2022-06-16",73.02,73.77,71.7,72.17,1249900.0],["2022-06-17",72.22,77.98,72.22,76.08,2943400.0],["2022-06-21",77.22,79.9,77.22,78.4,1880300.0],["2022-06-22",78.13,83.56,77.74,81.32,2117300.0],["2022-06-23",81.48,84.85,81.48,84.55,1305600.0],["2022-06-24",85.57,86.98,81.75,86.85,2260100.0],["2022-06-27",86.37,86.86,84.6,85.09,1243000.0],["2022-06-28",84.88,85.16,82.25,83.15,1890200.0],["2022-06-29",82.75,84.11,82.06,83.92,946000.0],["2022-06-30",83.27,83.83,81.83,82.87,1106800.0],["2022-07-01",82.92,85.06,82.7,84.98,885500.0],["2022-07-05",84.4,86.45,84.01,86.36,933000.0],["2022-07-06",86.23,87.84,85.08,86.41,786300.0],["2022-07-07",86.41,88.52,86.36,88.35,1050800.0],["2022-07-08",87.28,90.47,87.28,89.02,1053700.0],["2022-07-11",88.93,89.04,87.74,87.83,655400.0],["2022-07-12",87.8,88.9,86.81,87.85,878900.0],["2022-07-13",87.28,89.48,87.22,88.11,953400.0],["2022-07-14",87.3,87.57,86.21,86.71,871000.0],["2022-07-15",87.31,87.55,86.29,87.08,1021300.0],["2022-07-18",87.55,87.97,84.92,85.5,736800.0],["2022-07-19",86.44,86.97,85.54,86.09,740600.0],["2022-07-20",86.09,86.9,84.33,84.91,825000.0],["2022-07-21",85.51,85.96,84.85,85.71,922100.0],["2022-07-22",85.56,86.14,84.61,85.23,758800.0],["2022-07-25",85.64,85.9,84.68,85.35,711300.0],["2022-07-26",85.05,86.5,84.78,85.26,788200.0],["2022-07-27",85.67,87.22,85.5,87.02,754400.0],["2022-07-28",86.82,87.9,85.35,87.08,568200.0],["2022-07-29",87.19,87.23,85.02,86.05,969500.0],["2022-08-01",85.94,86.56,84.69,85.41,1035400.0],["2022-08-02",85.42,87.6,84.99,86.69,800400.0],["2022-08-03",86.95,89.18,86.89,88.4,1324100.0],["2022-08-04",89.9,94.11,89.64,92.98,2427000.0],["2022-08-05",91.9,96.5,91.65,95.82,2364800.0],["2022-08-08",96.21,97.76,93.93,95.7,1702400.0],["2022-08-09",95.4,97.48,95.4,95.7,1099400.0],["2022-08-10",96.0,96.38,94.41,96.0,1206700.0],["2022-08-11",95.62,96.7,94.76,95.07,1226800.0],["2022-08-12",94.75,95.43,94.14,95.07,910300.0],["2022-08-15",95.21,96.99,94.48,96.94,1169500.0],["2022-08-16",97.0,97.0,94.77,95.03,716500.0],["2022-08-17",94.5,95.57,94.07,94.84,558400.0],["2022-08-18",95.16,95.16,92.85,92.96,653200.0],["2022-08-19",92.02,93.29,92.02,92.84,773400.0],["2022-08-22",92.38,93.47,92.16,92.45,615800.0],["2022-08-23",92.33,93.05,90.73,91.59,683100.0],["2022-08-24",91.55,93.68,91.39,92.9,648200.0],["2022-08-25",94.12,94.33,92.67,93.3,910600.0],["2022-08-26",93.21,93.58,90.93,91.01,623700.0],["2022-08-29",89.85,91.41,89.21,90.33,748000.0],["2022-08-30",90.3,90.92,89.28,90.19,912500.0],["2022-08-31",90.46,91.14,89.05,89.2,1457600.0],["2022-09-01",89.17,90.9,88.78,90.87,1106500.0],["2022-09-02",91.16,91.4,89.21,89.64,644600.0],["2022-09-06",89.64,89.92,88.29,88.85,834300.0],["2022-09-07",88.96,91.64,88.7,91.21,853100.0],["2022-09-08",91.26,93.05,90.99,93.01,964300.0],["2022-09-09",92.29,93.23,91.82,92.93,721900.0],["2022-09-12",90.0,90.73,88.31,90.24,1442500.0],["2022-09-13",89.51,89.51,86.25,86.54,1391400.0],["2022-09-14",86.78,87.14,85.68,86.86,964000.0],["2022-09-15",86.63,88.21,85.73,88.09,855500.0],["2022-09-16",87.25,88.31,86.7,88.21,1245500.0],["2022-09-19",87.92,88.02,86.83,87.7,694600.0],["2022-09-20",86.82,87.68,86.17,86.96,472000.0],["2022-09-21",86.99,87.37,85.01,85.12,460000.0],["2022-09-22",84.45,85.24,83.71,84.92,868200.0],["2022-09-23",84.29,84.93,83.38,84.84,1023500.0],["2022-09-26",84.2,84.48,81.66,82.16,1401700.0],["2022-09-27",82.87,84.43,82.54,83.44,1265700.0],["2022-09-28",84.37,86.2,83.47,85.84,1358900.0],["2022-09-29",85.65,85.79,84.27,85.06,788000.0],["2022-09-30",84.99,86.75,84.51,84.77,1437100.0],["2022-10-03",85.64,87.43,84.57,86.7,931700.0],["2022-10-04",87.18,88.08,85.76,87.91,1439600.0],["2022-10-05",87.89,89.82,87.4,89.53,1276500.0],["2022-10-06",89.25,92.06,88.75,91.48,1539200.0],["2022-10-07",91.16,91.16,87.63,88.15,1076000.0],["2022-10-10",87.84,88.81,87.39,87.45,967900.0],["2022-10-11",87.42,89.04,87.12,88.07,1222200.0],["2022-10-12",88.67,89.69,88.02,88.95,844500.0],["2022-10-13",87.44,90.37,87.17,89.4,1989900.0],["2022-10-14",89.89,90.31,87.13,87.25,1177100.0],["2022-10-17",87.31,89.51,87.31,88.78,961300.0],["2022-10-18",89.84,90.54,88.56,89.49,1489400.0],["2022-10-19",88.45,89.43,87.8,88.35,1159200.0],["2022-10-20",88.04,89.7,87.95,88.7,905600.0],["2022-10-21",89.3,90.81,88.94,90.01,1302600.0],["2022-10-24",89.99,90.8,89.45,89.87,970400.0],["2022-10-25",89.63,91.66,89.45,91.47,1633500.0],["2022-10-26",91.58,92.76,91.43,92.1,1614500.0],["2022-10-27",89.63,89.63,83.1,85.73,4290100.0],["2022-10-28",85.67,86.95,84.3,86.77,2084300.0],["2022-10-31",89.06,89.06,85.14,86.63,1548000.0],["2022-11-01",87.24,89.06,86.13,86.6,1611100.0],["2022-11-02",86.12,86.22,84.07,84.17,1917500.0],["2022-11-03",84.59,85.6,83.75,84.88,1124900.0],["2022-11-04",84.79,84.88,81.54,82.49,1611500.0],["2022-11-07",82.46,82.68,80.66,81.33,1697900.0],["2022-11-08",81.5,82.27,80.62,81.25,1469800.0],["2022-11-09",81.08,81.7,80.53,80.93,1104400.0],["2022-11-10",82.95,84.15,82.49,83.32,1126500.0],["2022-11-11",82.69,83.48,80.57,82.16,1214400.0],["2022-11-14",84.96,86.29,83.75,84.39,2158300.0],["2022-11-15",85.3,87.44,84.78,86.18,1159500.0],["2022-11-16",86.69,86.69,85.51,85.84,1049300.0],["2022-11-17",85.66,87.92,85.63,87.43,1031500.0],["2022-11-18",88.04,88.76,87.65,88.31,807100.0],["2022-11-21",88.67,88.86,87.98,88.51,1129200.0],["2022-11-22",88.99,91.63,88.01,91.18,1620200.0],["2022-11-23",95.09,99.74,94.91,97.79,4635400.0],["2022-11-25",97.46,98.43,96.31,96.92,727800.0],["2022-11-28",97.25,100.3,96.52,98.66,2591200.0],["2022-11-29",99.01,99.56,97.0,97.12,1304300.0],["2022-11-30",98.51,101.28,97.85,100.98,2493100.0],["2022-12-01",100.71,103.06,99.29,103.02,2013900.0],["2022-12-02",103.0,106.72,102.75,105.56,2220200.0],["2022-12-05",105.0,105.34,103.25,103.53,994200.0],["2022-12-06",102.97,103.44,101.17,102.22,889400.0],["2022-12-07",101.09,103.94,101.09,103.69,1319200.0],["2022-12-08",103.99,104.62,103.17,104.39,723000.0],["2022-12-09",104.23,104.46,102.28,102.33,815500.0],["2022-12-12",102.25,106.35,102.25,106.26,1856400.0],["2022-12-13",107.08,107.91,106.55,107.08,1765300.0],["2022-12-14",106.93,109.25,106.51,108.38,1672100.0],["2022-12-15",108.0,109.56,106.81,108.61,1614600.0],["2022-12-16",107.73,108.92,107.13,108.63,2537000.0],["2022-12-19",108.63,108.63,105.81,106.61,1226000.0],["2022-12-20",105.92,106.75,105.56,106.3,997200.0],["2022-12-21",105.94,107.08,104.53,104.62,1457800.0],["2022-12-22",104.61,105.7,103.99,105.66,1335800.0],["2022-12-23",105.01,105.56,103.87,104.34,696000.0],["2022-12-27",104.5,104.85,102.03,102.16,760800.0],["2022-12-28",101.98,103.1,101.3,101.74,904500.0],["2022-12-29",101.87,103.45,101.67,102.44,794600.0],["2022-12-30",101.92,103.57,100.95,103.49,910200.0],["2023-01-03",103.0,103.33,100.52,100.61,1325500.0],["2023-01-04",103.69,106.93,102.26,106.92,2741400.0],["2023-01-05",107.0,107.59,105.77,106.86,1917500.0],["2023-01-06",108.17,109.29,106.9,108.71,2205800.0],["2023-01-09",109.83,110.25,105.95,107.1,2526700.0],["2023-01-10",107.26,111.97,106.99,111.4,2864700.0],["2023-01-11",111.23,112.7,109.14,111.15,1699100.0],["2023-01-12",110.5,113.65,110.01,113.57,1723500.0],["2023-01-13",112.25,114.8,111.87,112.72,1582000.0],["2023-01-17",111.55,112.99,111.02,111.75,1554900.0],["2023-01-18",111.31,112.05,110.33,110.69,1107300.0],["2023-01-19",110.47,110.47,109.1,109.2,1148300.0],["2023-01-20",109.47,111.03,109.29,110.75,1338400.0],["2023-01-23",110.4,111.55,110.2,111.45,1191500.0],["2023-01-24",111.45,114.02,111.26,113.82,1202700.0],["2023-01-25",114.6,116.59,114.39,116.03,2476500.0],["2023-01-26",116.0,117.11,115.03,116.98,1346700.0],["2023-01-27",117.0,117.77,116.81,117.27,1217200.0],["2023-01-30",116.62,117.49,114.61,114.7,1516500.0],["2023-01-31",115.0,115.59,114.55,115.35,1237400.0],["2023-02-01",115.05,116.86,114.25,116.71,1576100.0],["2023-02-02",116.64,116.7,111.84,112.84,1758500.0],["2023-02-03",113.26,113.97,111.59,112.2,1062600.0],["2023-02-06",111.8,112.98,110.78,112.18,902500.0],["2023-02-07",112.03,112.03,109.9,111.31,1791100.0],["2023-02-08",110.59,111.79,109.72,110.44,834200.0],["2023-02-09",110.62,111.73,110.47,110.7,987300.0],["2023-02-10",110.11,110.67,109.09,109.46,748900.0],["2023-02-13",109.15,109.65,108.42,109.01,1233400.0],["2023-02-14",108.0,109.13,105.93,108.74,1193100.0],["2023-02-15",108.6,108.82,107.66,108.18,1203400.0],["2023-02-16",108.06,108.28,106.76,107.29,880000.0],["2023-02-17",107.04,108.36,106.55,108.31,969900.0],["2023-02-21",108.44,108.44,105.92,105.97,987000.0],["2023-02-22",104.37,105.69,102.94,103.12,1944000.0],["2023-02-23",103.2,103.98,102.78,103.18,979800.0],["2023-02-24",102.5,102.97,101.48,102.07,1467900.0],["2023-02-27",102.31,103.58,102.09,103.24,1445200.0],["2023-02-28",99.3,102.96,97.37,99.59,2826200.0],["2023-03-01",100.26,102.79,100.26,100.99,1689100.0],["2023-03-02",100.39,100.79,99.25,100.12,1182200.0],["2023-03-03",100.26,101.48,98.65,101.2,1340400.0],["2023-03-06",94.99,97.11,93.38,94.3,4401200.0],["2023-03-07",93.47,95.5,92.88,93.42,2359300.0],["2023-03-08",93.53,94.6,92.81,94.31,1582400.0],["2023-03-09",94.13,94.61,92.17,92.99,1539600.0],["2023-03-10",92.28,92.91,89.39,90.49,1692400.0],["2023-03-13",90.45,92.64,89.83,90.02,1956700.0],["2023-03-14",91.47,91.57,89.96,90.25,1538800.0],["2023-03-15",89.25,89.64,87.52,87.74,1512400.0],["2023-03-16",87.45,93.63,87.34,93.41,2829200.0],["2023-03-17",92.37,92.45,90.49,91.67,1758400.0],["2023-03-20",92.07,93.76,91.23,92.34,1201300.0],["2023-03-21",92.24,92.82,91.77,92.08,1581100.0],["2023-03-22",92.25,92.25,89.98,90.08,963200.0],["2023-03-23",91.69,91.69,89.35,90.11,1244800.0],["2023-03-24",90.01,91.16,89.34,90.74,772200.0],["2023-03-27",91.5,92.1,91.1,91.5,1078400.0],["2023-03-28",91.23,92.1,90.81,91.44,859900.0],["2023-03-29",91.89,94.45,91.39,94.2,1072600.0],["2023-03-30",94.45,95.89,94.34,95.29,1226500.0],["2023-03-31",95.57,97.7,95.56,97.24,1434600.0],["2023-04-03",97.09,97.42,96.46,96.6,881300.0],["2023-04-04",96.8,96.86,95.13,95.43,946500.0],["2023-04-05",95.99,96.99,95.47,96.57,1072200.0],["2023-04-06",96.28,99.8,95.75,99.6,1488200.0],["2023-04-10",99.56,99.66,97.28,98.05,869500.0],["2023-04-11",98.06,98.82,97.48,97.84,1026900.0],["2023-04-12",99.0,99.45,97.85,97.96,856600.0],["2023-04-13",97.31,98.98,97.31,98.34,1039300.0],["2023-04-14",98.4,99.18,98.06,99.01,841700.0],["2023-04-17",99.55,100.38,98.83,100.3,881200.0],["2023-04-18",100.25,100.31,98.11,98.41,759100.0],["2023-04-19",98.4,99.51,98.13,99.06,950900.0],["2023-04-20",98.55,98.69,96.47,96.82,1203400.0],["2023-04-21",97.05,98.06,96.57,97.51,1723900.0],["2023-04-24",97.8,97.97,95.65,96.16,1327500.0],["2023-04-25",96.35,96.76,94.9,95.57,1005800.0],["2023-04-26",94.67,95.0,92.67,93.0,1529000.0],["2023-04-27",92.07,93.41,89.25,92.45,1959000.0],["2023-04-28",92.07,96.55,91.96,96.04,1739400.0],["2023-05-01",96.54,97.42,95.3,96.98,1041400.0],["2023-05-02",96.29,96.77,93.62,93.82,1072100.0],["2023-05-03",93.64,94.5,93.04,93.58,1024800.0],["2023-05-04",93.89,95.47,92.3,95.45,798200.0],["2023-05-05",95.79,97.14,94.84,96.63,934200.0],["2023-05-08",96.69,97.5,95.08,95.94,771300.0],["2023-05-09",95.49,95.98,93.8,95.61,836000.0],["2023-05-10",96.02,96.02,93.94,95.14,787800.0],["2023-05-11",95.15,95.41,93.94,95.39,806400.0],["2023-05-12",96.05,96.16,93.36,93.93,1062300.0],["2023-05-15",94.04,96.47,93.93,95.18,1008900.0],["2023-05-16",93.61,94.41,90.92,92.02,1228200.0],["2023-05-17",92.52,92.75,91.41,92.27,825200.0],["2023-05-18",92.48,92.48,91.16,92.23,633500.0],["2023-05-19",92.53,93.35,91.52,91.9,766300.0],["2023-05-22",92.04,93.11,91.79,92.77,608700.0],["2023-05-23",92.43,93.29,91.64,91.99,747100.0],["2023-05-24",91.76,91.85,90.38,90.54,666100.0],["2023-05-25",89.95,89.95,87.81,88.73,954500.0],["2023-05-26",88.99,89.81,88.48,88.49,725000.0],["2023-05-30",88.2,88.45,86.4,87.22,1107700.0],["2023-05-31",87.54,88.55,86.58,86.94,2631500.0],["2023-06-01",87.16,88.44,85.66,88.26,1075300.0],["2023-06-02",88.74,93.45,88.64,93.36,1729600.0],["2023-06-05",93.03,93.49,90.75,91.73,998400.0],["2023-06-06",92.29,92.97,91.75,92.01,802100.0],["2023-06-07",91.88,92.77,90.73,91.0,932300.0],["2023-06-08",91.01,92.45,90.92,92.26,539000.0],["2023-06-09",92.13,92.24,91.18,91.37,621400.0],["2023-06-12",91.5,93.53,91.5,93.32,822300.0],["2023-06-13",93.49,94.98,93.46,94.75,1042900.0],["2023-06-14",95.25,95.3,94.05,94.41,925200.0],["2023-06-15",94.0,96.35,93.96,95.84,972600.0],["2023-06-16",95.98,96.68,95.45,96.29,1425900.0],["2023-06-20",95.41,96.16,94.77,95.21,977300.0],["2023-06-21",95.11,96.43,94.95,96.34,813100.0],["2023-06-22",96.03,96.21,95.33,95.61,686600.0],["2023-06-23",95.44,95.44,93.15,93.5,1650400.0],["2023-06-26",93.5,93.67,92.26,92.29,1207600.0],["2023-06-27",92.37,92.77,91.45,91.73,984600.0],["2023-06-28",92.17,92.83,91.43,92.22,1127200.0],["2023-06-29",91.93,96.25,88.2,88.93,5882000.0],["2023-06-30",90.0,91.77,86.54,86.68,3704600.0],["2023-07-03",86.21,86.93,85.4,85.89,1697100.0],["2023-07-05",87.42,88.0,86.0,87.27,1398100.0],["2023-07-06",85.93,86.14,83.85,85.6,3240200.0],["2023-07-07",85.37,86.14,84.02,85.07,1341100.0],["2023-07-10",85.09,87.12,84.92,85.52,1307000.0],["2023-07-11",85.28,85.5,84.3,85.25,1447000.0],["2023-07-12",85.35,86.1,84.49,85.24,1333000.0],["2023-07-13",85.8,86.1,84.86,85.71,898600.0],["2023-07-14",85.89,86.62,84.67,85.87,1264200.0],["2023-07-17",85.87,87.36,85.5,86.67,960300.0],["2023-07-18",86.66,87.09,85.66,86.28,1186300.0],["2023-07-19",86.93,87.6,86.33,87.08,960300.0],["2023-07-20",86.91,87.89,86.63,87.54,844600.0],["2023-07-21",87.91,88.3,87.38,87.72,1212400.0],["2023-07-24",87.58,88.58,87.34,87.41,853500.0],["2023-07-25",87.54,88.17,87.46,87.83,876300.0],["2023-07-26",87.65,88.05,86.91,87.27,950500.0],["2023-07-27",87.77,87.78,86.06,86.56,1180200.0],["2023-07-28",87.31,87.72,86.25,87.61,1170600.0],["2023-07-31",87.94,88.05,87.07,87.93,1550600.0],["2023-08-01",87.0,89.08,84.65,89.0,3192800.0],["2023-08-02",88.85,89.62,87.13,88.39,1115300.0],["2023-08-03",88.37,88.54,87.69,87.74,1095400.0],["2023-08-04",87.88,89.44,87.88,88.54,1062400.0],["2023-08-07",88.1,88.17,87.25,87.83,827500.0],["2023-08-08",88.29,90.88,87.93,90.62,1417300.0],["2023-08-09",91.29,94.07,91.24,93.23,1679800.0],["2023-08-10",93.21,93.4,89.78,90.91,1325100.0],["2023-08-11",90.57,90.78,88.94,89.41,1003200.0],["2023-08-14",89.29,90.77,89.01,90.29,776000.0],["2023-08-15",90.2,91.18,89.72,90.67,614500.0],["2023-08-16",90.0,90.73,89.45,90.0,673900.0],["2023-08-17",90.0,90.78,89.32,89.4,704500.0],["2023-08-18",89.27,90.16,88.46,89.05,1235600.0],["2023-08-21",88.89,90.38,88.74,89.87,934500.0],["2023-08-22",89.94,90.87,89.79,90.53,501900.0],["2023-08-23",91.12,91.17,90.04,91.07,753700.0],["2023-08-24",91.35,93.27,91.04,93.14,1092900.0],["2023-08-25",93.54,93.89,91.98,93.64,734400.0],["2023-08-28",94.0,94.39,92.85,93.68,1343700.0],["2023-08-29",93.3,94.65,92.09,94.48,1048400.0],["2023-08-30",95.0,95.13,93.52,93.81,920000.0],["2023-08-31",94.42,95.03,91.15,91.38,1410600.0],["2023-09-01",92.21,93.73,91.54,93.03,1004300.0],["2023-09-05",92.48,92.61,90.63,90.74,1142100.0],["2023-09-06",90.35,91.48,90.29,91.0,1193600.0],["2023-09-07",90.72,90.99,89.05,90.42,1140500.0],["2023-09-08",90.81,91.38,89.85,90.19,949400.0],["2023-09-11",90.2,90.91,89.61,90.86,1170600.0],["2023-09-12",91.2,92.28,90.7,92.06,743600.0],["2023-09-13",92.3,92.95,90.96,91.62,1136700.0],["2023-09-14",91.99,92.48,87.6,87.68,1410800.0],["2023-09-15",87.38,89.14,87.02,88.16,1548400.0],["2023-09-18",88.07,88.79,87.91,88.6,1052100.0],["2023-09-19",88.84,89.59,88.09,88.82,1261500.0],["2023-09-20",88.72,89.66,87.98,88.38,920000.0],["2023-09-21",87.78,88.24,86.19,86.27,994700.0],["2023-09-22",86.28,86.99,85.76,86.51,976600.0],["2023-09-25",86.28,87.39,85.87,87.04,1304900.0],["2023-09-26",87.17,88.55,86.9,88.06,2201300.0],["2023-09-27",88.74,90.77,88.37,90.37,2314200.0],["2023-09-28",89.54,90.15,88.43,89.25,1589800.0],["2023-09-29",89.57,89.94,88.34,88.48,1643400.0],["2023-10-02",88.35,88.35,85.86,87.08,1729200.0],["2023-10-03",86.52,87.55,86.15,86.19,1304300.0],["2023-10-04",86.33,86.56,85.15,85.9,899600.0],["2023-10-05",85.76,87.55,85.56,87.29,957600.0],["2023-10-06",87.06,89.05,86.98,88.11,889800.0],["2023-10-09",86.85,87.49,86.16,87.03,795700.0],["2023-10-10",87.15,88.55,86.85,88.33,761600.0],["2023-10-11",88.47,89.0,87.49,88.58,821400.0],["2023-10-12",88.68,88.68,85.64,86.54,1338900.0],["2023-10-13",86.44,87.5,85.89,86.34,507100.0],["2023-10-16",86.1,86.13,84.31,84.79,2178700.0],["2023-10-17",84.43,87.12,84.42,86.67,1245100.0],["2023-10-18",85.93,86.59,85.07,85.4,1124500.0],["2023-10-19",85.2,85.28,82.41,82.59,900000.0],["2023-10-20",83.08,83.33,82.08,82.11,977200.0],["2023-10-23",82.68,83.47,81.65,82.84,819500.0],["2023-10-24",83.42,83.93,82.62,83.35,779500.0],["2023-10-25",83.35,83.35,81.4,81.77,542600.0],["2023-10-26",81.6,82.42,81.17,81.97,929800.0],["2023-10-27",81.56,81.93,80.24,80.67,1620200.0],["2023-10-30",80.32,81.71,80.14,80.98,2291800.0],["2023-10-31",80.82,81.62,80.11,81.45,1773300.0],["2023-11-01",81.75,84.27,81.74,84.01,1794900.0],["2023-11-02",81.0,81.76,76.02,79.67,4444600.0],["2023-11-03",80.16,80.49,79.05,79.59,2403400.0],["2023-11-06",79.37,79.37,76.19,76.22,2015100.0],["2023-11-07",82.88,86.5,81.92,85.49,5795600.0],["2023-11-08",85.38,85.99,83.51,85.51,2586900.0],["2023-11-09",85.65,85.7,83.6,83.72,3023900.0],["2023-11-10",83.76,84.66,82.94,83.98,2537100.0],["2023-11-13",83.18,83.98,82.55,83.39,1261600.0],["2023-11-14",84.83,85.89,84.43,84.86,1491700.0],["2023-11-15",84.78,87.88,84.25,87.06,3071900.0],["2023-11-16",87.14,88.2,85.93,87.21,2902000.0],["2023-11-17",87.18,87.88,86.71,87.52,1776900.0],["2023-11-20",87.33,88.6,87.01,87.53,3123000.0],["2023-11-21",87.46,88.59,86.87,88.06,1528800.0],["2023-11-22",88.81,88.81,87.42,88.42,1306200.0],["2023-11-24",88.69,89.37,88.14,88.19,343300.0],["2023-11-27",87.73,89.12,87.59,88.6,2783900.0],["2023-11-28",88.41,88.52,87.47,87.76,1253700.0],["2023-11-29",87.77,89.81,87.68,89.74,1654200.0],["2023-11-30",89.85,91.27,89.34,91.08,2547000.0],["2023-12-01",91.21,92.5,89.76,92.42,2243000.0],["2023-12-04",92.5,94.97,92.26,94.4,3463200.0],["2023-12-05",94.23,94.87,93.24,93.61,2715600.0],["2023-12-06",92.24,94.44,92.24,94.16,2296400.0],["2023-12-07",94.43,95.42,93.27,94.94,2454200.0],["2023-12-08",94.27,94.33,92.36,92.94,1793100.0],["2023-12-11",92.48,93.73,92.44,93.5,1013200.0],["2023-12-12",93.51,96.53,92.82,95.9,1721000.0],["2023-12-13",95.3,98.67,95.3,98.51,1638200.0],["2023-12-14",99.12,99.56,97.04,97.62,2147900.0],["2023-12-15",97.67,98.36,96.09,97.16,1571000.0],["2023-12-18",97.66,97.78,95.74,96.25,1400400.0],["2023-12-19",96.77,97.13,96.34,96.54,826500.0],["2023-12-20",96.39,96.39,92.52,92.66,1828400.0],["2023-12-21",93.99,96.27,93.99,95.16,1211300.0],["2023-12-22",95.22,97.71,95.19,96.21,3669000.0],["2023-12-26",96.38,96.9,95.85,96.46,846200.0],["2023-12-27",97.18,98.02,96.35,97.88,1128200.0],["2023-12-28",98.01,98.54,96.82,97.13,675900.0],["2023-12-29",96.85,97.43,96.1,96.42,630300.0],["2024-01-02",96.45,98.28,96.03,98.05,1109900.0],["2024-01-03",98.99,98.99,96.08,96.68,913200.0],["2024-01-04",96.67,98.44,96.5,97.73,1081400.0],["2024-01-05",96.64,97.08,95.81,96.47,690700.0],["2024-01-08",96.21,99.25,94.92,99.0,962700.0],["2024-01-09",98.19,98.23,95.17,96.13,1192600.0],["2024-01-10",96.38,96.95,95.04,95.89,978000.0],["2024-01-11",95.13,96.65,94.52,96.0,1921800.0],["2024-01-12",95.51,96.6,92.96,93.33,1746500.0],["2024-01-16",92.97,94.08,92.08,93.46,1074000.0],["2024-01-17",92.99,93.88,92.1,93.43,729700.0],["2024-01-18",93.53,93.81,92.08,92.53,838000.0],["2024-01-19",92.69,92.93,91.85,92.25,1116400.0],["2024-01-22",92.0,94.22,91.5,94.04,1261800.0],["2024-01-23",94.51,94.51,92.43,93.04,1760100.0],["2024-01-24",93.3,93.86,92.11,92.31,1139700.0],["2024-01-25",92.51,92.94,90.7,91.25,1199400.0],["2024-01-26",91.62,91.65,90.32,90.87,1104900.0],["2024-01-29",91.0,91.78,89.46,91.78,691200.0],["2024-01-30",91.59,91.59,89.43,89.62,1675900.0],["2024-01-31",89.67,90.01,87.63,88.08,1121500.0],["2024-02-01",87.72,88.87,87.26,88.74,1429500.0],["2024-02-02",87.91,88.43,87.29,88.11,1396300.0],["2024-02-05",87.76,88.33,87.08,87.72,1133300.0],["2024-02-06",88.12,90.05,87.49,89.8,1609000.0],["2024-02-07",89.46,91.06,88.41,89.66,2851100.0],["2024-02-08",89.77,90.18,87.43,88.15,1140900.0],["2024-02-09",88.28,88.64,87.83,88.46,1355300.0],["2024-02-12",88.47,89.16,88.1,88.18,1279700.0],["2024-02-13",87.15,87.39,85.6,86.13,925500.0],["2024-02-14",86.24,86.81,85.71,86.01,1233300.0],["2024-02-15",86.11,88.73,85.97,88.3,1990500.0],["2024-02-16",88.3,89.49,87.85,88.77,1058200.0],["2024-02-20",88.14,90.26,87.53,88.67,2100900.0],["2024-02-21",88.67,89.2,87.4,88.54,1268400.0],["2024-02-22",89.3,90.5,88.63,89.97,1652700.0],["2024-02-23",90.94,94.15,89.48,91.24,3652600.0],["2024-02-26",90.93,91.23,88.11,90.1,1470200.0],["2024-02-27",90.64,92.16,90.06,90.68,1249100.0],["2024-02-28",89.82,90.28,88.32,88.4,1172800.0],["2024-02-29",88.8,89.0,86.02,86.28,2604500.0],["2024-03-01",86.39,88.28,85.88,87.14,1927900.0],["2024-03-04",87.57,87.92,86.51,87.72,800700.0],["2024-03-05",87.09,87.42,85.01,86.02,1710500.0],["2024-03-06",87.25,87.6,86.11,86.77,1133400.0],["2024-03-07",87.21,87.87,85.63,85.89,1224200.0],["2024-03-08",85.9,86.55,85.7,85.95,1252100.0],["2024-03-11",85.69,86.82,85.53,86.0,1368900.0],["2024-03-12",86.27,86.69,84.87,85.18,1027900.0],["2024-03-13",85.19,85.71,84.57,84.77,1312700.0],["2024-03-14",84.61,84.94,83.53,84.39,1244300.0],["2024-03-15",84.56,84.75,83.44,83.87,1185800.0],["2024-03-18",84.13,84.67,83.66,83.81,1404500.0],["2024-03-19",84.43,85.6,83.77,85.27,1300200.0],["2024-03-20",85.01,85.19,83.82,84.76,879900.0],["2024-03-21",84.99,85.25,83.84,84.11,919100.0],["2024-03-22",84.35,85.29,83.9,85.13,876700.0],["2024-03-25",84.7,86.99,84.7,86.52,1409200.0],["2024-03-26",86.94,87.86,86.5,87.74,1346900.0],["2024-03-27",88.18,88.74,87.92,88.61,1031700.0],["2024-03-28",88.34,88.66,86.65,87.34,1027700.0],["2024-04-01",86.98,87.31,86.09,87.1,715500.0],["2024-04-02",86.25,86.94,85.62,86.8,1410600.0],["2024-04-03",86.48,87.72,86.48,86.78,1166500.0],["2024-04-04",86.78,88.13,86.63,86.89,1151900.0],["2024-04-05",86.46,87.23,86.01,86.95,828900.0],["2024-04-08",87.0,88.11,86.95,87.28,1345000.0],["2024-04-09",87.35,89.19,87.35,88.98,1176700.0],["2024-04-10",88.38,90.41,87.79,90.21,2204500.0],["2024-04-11",90.99,91.59,89.33,91.46,2296900.0],["2024-04-12",91.26,93.26,91.09,92.22,2419800.0],["2024-04-15",92.58,93.36,90.96,91.51,1942200.0],["2024-04-16",90.93,91.78,90.16,90.87,1235800.0],["2024-04-17",91.14,91.53,90.02,90.47,1282500.0],["2024-04-18",90.25,91.21,89.78,90.07,944900.0],["2024-04-19",89.67,90.18,88.29,88.63,1778600.0],["2024-04-22",89.46,89.81,88.89,89.49,1257300.0],["2024-04-23",90.03,92.22,89.93,92.06,1299100.0],["2024-04-24",92.69,93.02,91.01,91.2,1599600.0],["2024-04-25",86.26,86.78,81.0,82.17,7884400.0],["2024-04-26",82.33,83.09,80.9,80.91,2257100.0],["2024-04-29",81.65,83.85,81.44,82.13,2008700.0],["2024-04-30",81.79,81.79,80.52,80.76,2018200.0],["2024-05-01",81.07,83.98,80.5,83.33,1881800.0],["2024-05-02",82.91,85.04,81.43,83.8,1221300.0],["2024-05-03",84.8,84.8,82.32,82.44,1632900.0],["2024-05-06",83.2,83.59,81.83,82.1,895200.0],["2024-05-07",82.4,83.02,81.77,82.58,904800.0],["2024-05-08",82.0,83.19,81.79,81.83,1288600.0],["2024-05-09",81.62,82.41,81.4,81.72,1155000.0],["2024-05-10",81.14,81.95,80.74,81.03,1521200.0],["2024-05-13",81.24,81.57,80.37,80.5,1291800.0],["2024-05-14",80.74,80.74,79.52,79.65,1530800.0],["2024-05-15",80.12,80.96,79.96,80.4,2124300.0],["2024-05-16",80.18,80.66,76.52,76.97,3858000.0],["2024-05-17",76.24,78.03,76.14,77.56,3433400.0],["2024-05-20",77.52,77.58,76.25,77.05,1731200.0],["2024-05-21",76.72,77.61,76.4,77.34,1837600.0],["2024-05-22",76.77,78.19,76.38,76.45,2746500.0],["2024-05-23",76.17,76.17,75.03,75.9,2859300.0],["2024-05-24",75.77,75.96,75.12,75.52,2028900.0],["2024-05-28",75.69,75.78,74.09,74.43,2864100.0],["2024-05-29",74.11,75.33,73.69,75.06,2760000.0],["2024-05-30",75.19,75.29,73.68,74.48,2074000.0],["2024-05-31",74.54,75.33,74.17,75.07,2545800.0],["2024-06-03",75.75,77.75,75.4,76.41,2466500.0],["2024-06-04",76.8,79.63,75.89,79.09,3772100.0],["2024-06-05",79.02,79.81,77.75,79.67,1949800.0],["2024-06-06",79.67,81.15,78.95,80.85,1966000.0],["2024-06-07",81.0,81.47,80.31,80.69,1495800.0],["2024-06-10",84.48,85.51,82.85,82.94,7450400.0],["2024-06-11",82.2,84.15,82.19,83.87,3214900.0],["2024-06-12",84.04,85.3,83.53,84.55,3412700.0],["2024-06-13",84.4,84.89,83.37,84.24,3944300.0],["2024-06-14",83.57,84.75,83.07,83.51,2476400.0],["2024-06-17",83.06,85.58,83.06,85.02,2627400.0],["2024-06-18",85.08,86.13,84.02,84.15,2940500.0],["2024-06-20",84.07,85.28,83.06,84.71,3023400.0],["2024-06-21",85.73,85.73,82.44,83.78,29232700.0],["2024-06-24",84.28,85.45,84.16,85.14,3556800.0],["2024-06-25",85.07,86.1,84.51,84.97,2196100.0],["2024-06-26",84.76,85.51,84.07,85.25,1631300.0],["2024-06-27",84.73,84.85,82.17,83.5,1757000.0],["2024-06-28",83.66,83.99,82.15,82.33,2505700.0],["2024-07-01",82.83,84.08,81.68,82.13,1474400.0],["2024-07-02",82.08,82.44,81.55,82.22,1064300.0],["2024-07-03",82.82,82.82,80.6,80.97,613800.0],["2024-07-05",80.98,81.98,80.53,81.45,863600.0],["2024-07-08",81.71,83.57,81.36,82.68,1443400.0],["2024-07-09",82.55,83.56,82.12,82.98,966200.0],["2024-07-10",83.24,83.24,82.21,82.29,1261800.0],["2024-07-11",82.76,84.59,82.09,83.91,1505500.0],["2024-07-12",84.04,85.75,83.38,85.02,1273900.0],["2024-07-15",85.19,85.7,84.23,84.59,1082200.0],["2024-07-16",85.17,85.92,84.73,85.89,1098500.0],["2024-07-17",85.49,85.96,84.2,84.66,1076900.0],["2024-07-18",84.83,86.24,83.32,83.34,1312700.0],["2024-07-19",83.16,84.2,83.11,84.09,1883900.0],["2024-07-22",84.34,85.78,84.04,85.31,1513700.0],["2024-07-23",85.28,85.85,84.37,84.43,1508700.0],["2024-07-24",84.42,85.01,83.82,84.63,774600.0],["2024-07-25",84.64,86.8,84.6,85.59,2030100.0],["2024-07-26",85.66,86.45,84.07,84.59,1063400.0],["2024-07-29",84.34,84.96,83.21,84.07,1089700.0],["2024-07-30",84.2,84.91,83.62,84.39,1022600.0],["2024-07-31",84.39,85.49,83.28,84.33,945500.0],["2024-08-01",84.4,85.53,84.4,84.62,859000.0],["2024-08-02",83.77,84.47,83.0,84.2,760400.0],["2024-08-05",80.24,83.41,80.06,80.47,2230400.0],["2024-08-06",87.79,88.0,83.61,86.87,3952300.0],["2024-08-07",87.49,87.88,85.6,86.3,2192200.0],["2024-08-08",87.0,88.05,86.33,87.9,1547900.0],["2024-08-09",87.72,89.03,87.2,88.64,1364100.0],["2024-08-12",88.89,89.98,88.38,89.03,1435000.0],["2024-08-13",89.26,91.02,89.15,90.99,1274700.0],["2024-08-14",90.88,91.0,89.41,89.61,732600.0],["2024-08-15",90.44,90.76,88.95,89.18,1179900.0],["2024-08-16",89.23,89.72,88.22,89.53,833000.0],["2024-08-19",89.61,92.79,89.4,92.76,1550200.0],["2024-08-20",93.94,94.85,92.96,93.84,2087700.0],["2024-08-21",93.5,94.64,92.45,92.57,2006000.0],["2024-08-22",92.73,92.73,89.71,90.02,2276100.0],["2024-08-23",90.0,90.79,89.37,90.02,1262200.0],["2024-08-26",90.45,90.54,89.67,89.98,964000.0],["2024-08-27",90.18,90.62,88.61,90.46,1112900.0],["2024-08-28",90.7,91.31,89.97,90.32,988200.0],["2024-08-29",90.6,93.04,90.29,91.37,1532600.0],["2024-08-30",91.46,92.35,89.95,91.21,1369400.0],["2024-09-03",91.21,92.81,90.85,91.6,1979300.0],["2024-09-04",91.19,92.05,87.68,89.86,3742100.0],["2024-09-05",90.01,90.01,84.89,85.12,2445600.0],["2024-09-06",85.33,86.04,83.73,84.08,1580800.0],["2024-09-09",84.28,84.84,83.45,84.33,1686300.0],["2024-09-10",84.48,85.64,83.69,84.85,1981600.0],["2024-09-11",84.72,84.94,83.43,84.78,1454200.0],["2024-09-12",84.83,85.0,83.91,84.38,1488400.0],["2024-09-13",84.43,85.0,83.95,84.9,1195500.0],["2024-09-16",77.53,78.0,69.6,69.86,10579600.0],["2024-09-17",70.0,71.64,68.83,70.55,4650000.0],["2024-09-18",70.87,71.58,70.11,71.14,2171400.0],["2024-09-19",71.75,72.07,70.42,71.41,2934400.0],["2024-09-20",71.82,71.82,70.09,70.69,3398000.0],["2024-09-23",70.3,70.92,69.0,69.13,2119100.0],["2024-09-24",69.13,69.65,67.75,69.48,2151300.0],["2024-09-25",69.03,69.54,68.12,69.02,1702700.0],["2024-09-26",69.21,70.33,68.7,70.24,1303800.0],["2024-09-27",70.55,71.0,70.24,70.58,1094500.0],["2024-09-30",70.58,71.24,69.91,70.29,1426500.0],["2024-10-01",70.66,70.74,69.81,70.1,1222400.0],["2024-10-02",69.66,69.85,68.52,69.66,1144500.0],["2024-10-03",69.58,69.81,68.1,68.16,1396600.0],["2024-10-04",68.49,69.58,67.76,69.51,1325600.0],["2024-10-07",69.2,69.27,68.36,68.96,839600.0],["2024-10-08",69.0,69.0,68.03,68.69,1701400.0],["2024-10-09",68.95,69.95,68.34,69.8,1553200.0],["2024-10-10",69.8,69.88,68.95,69.85,979400.0],["2024-10-11",69.64,70.58,69.25,70.35,807200.0],["2024-10-14",70.4,70.77,69.96,70.27,1069600.0],["2024-10-15",70.12,70.52,69.53,70.46,1063200.0],["2024-10-16",70.24,70.9,69.94,70.16,1429700.0],["2024-10-17",70.28,70.28,69.34,69.47,933300.0],["2024-10-18",69.7,70.13,69.29,70.11,1510100.0],["2024-10-21",69.99,70.81,69.56,70.28,1554600.0],["2024-10-22",69.72,70.74,69.5,70.53,1220100.0],["2024-10-23",70.23,70.37,69.4,69.98,1544500.0],["2024-10-24",70.05,70.98,69.58,70.39,1120200.0],["2024-10-25",70.68,70.98,69.66,69.73,1059300.0],["2024-10-28",69.92,70.71,69.6,70.13,1543800.0],["2024-10-29",69.78,70.56,69.2,69.91,1847900.0],["2024-10-30",69.67,69.67,65.78,66.68,2784200.0],["2024-10-31",66.68,66.92,65.35,65.89,1843300.0],["2024-11-01",65.7,66.81,65.6,66.6,1644400.0],["2024-11-04",66.24,66.59,65.56,66.01,2038400.0],["2024-11-05",66.23,66.23,65.45,66.04,1613800.0],["2024-11-06",67.31,67.64,65.79,66.15,1970100.0],["2024-11-07",66.32,67.3,65.76,66.94,1350300.0],["2024-11-08",66.76,67.44,66.67,67.07,1052700.0],["2024-11-11",67.21,67.95,66.33,66.37,904800.0],["2024-11-12",65.96,66.69,65.8,66.13,1151600.0],["2024-11-13",66.18,67.0,66.0,66.66,1455100.0],["2024-11-14",66.37,67.0,65.53,65.6,1389700.0],["2024-11-15",66.05,66.05,63.22,63.42,1687400.0],["2024-11-18",63.15,63.52,61.4,61.93,2061300.0],["2024-11-19",61.57,62.03,61.15,61.97,1894000.0],["2024-11-20",61.97,62.7,61.61,62.56,1245500.0],["2024-11-21",62.4,63.76,61.41,63.45,1362500.0],["2024-11-22",63.88,64.46,63.78,64.26,1304400.0],["2024-11-25",64.35,65.69,64.32,65.09,2172600.0],["2024-11-26",65.0,65.09,64.11,64.88,999700.0],["2024-11-27",65.16,65.52,64.64,65.42,950500.0],["2024-11-29",65.33,66.17,65.23,66.03,700300.0],["2024-12-02",65.71,65.86,64.97,65.04,1185200.0],["2024-12-03",64.7,65.13,63.09,63.19,1291900.0],["2024-12-04",63.14,66.71,62.84,66.51,2917300.0],["2024-12-05",66.05,66.92,65.38,66.16,3805300.0],["2024-12-06",66.89,67.2,65.79,66.74,1643200.0],["2024-12-09",66.33,67.87,66.33,66.81,1786300.0],["2024-12-10",67.0,67.07,66.13,66.43,838700.0],["2024-12-11",66.42,67.05,65.49,65.97,807400.0],["2024-12-12",65.45,66.68,65.35,66.26,1043300.0],["2024-12-13",66.08,66.27,64.89,66.01,772400.0],["2024-12-16",66.5,67.17,65.42,65.54,1453100.0],["2024-12-17",64.89,67.85,64.8,67.19,1707400.0],["2024-12-18",67.19,67.58,64.6,64.69,1190800.0],["2024-12-19",64.63,65.62,63.93,65.0,1506500.0],["2024-12-20",64.9,66.27,64.07,65.66,3974300.0],["2024-12-23",65.07,66.46,64.65,66.27,1110600.0],["2024-12-24",65.96,67.09,65.25,66.63,439000.0],["2024-12-26",66.3,67.1,66.21,67.02,926200.0],["2024-12-27",66.89,67.47,66.38,66.89,774000.0],["2024-12-30",66.3,66.46,65.24,65.45,1208400.0],["2024-12-31",65.74,66.16,65.33,65.73,790700.0],["2025-01-02",65.97,66.74,65.86,66.49,869500.0],["2025-01-03",66.56,67.5,66.44,66.83,843100.0],["2025-01-06",66.93,67.75,66.7,67.07,1030600.0],["2025-01-07",67.07,68.85,66.91,67.9,1349400.0],["2025-01-08",67.9,69.7,67.43,68.38,1465900.0],["2025-01-10",67.26,67.94,66.01,67.38,1228000.0],["2025-01-13",67.58,67.58,65.95,66.99,1181300.0],["2025-01-14",67.35,67.38,63.58,63.81,1786400.0],["2025-01-15",64.04,64.72,61.38,61.58,3132400.0],["2025-01-16",61.85,61.85,60.63,61.25,2912300.0],["2025-01-17",61.67,62.37,61.37,61.53,2637100.0],["2025-01-21",61.7,63.03,61.56,62.53,2324100.0],["2025-01-22",62.69,62.72,61.59,62.02,1554800.0],["2025-01-23",61.85,62.59,61.17,62.19,2497800.0],["2025-01-24",62.51,63.06,61.36,61.73,2672800.0],["2025-01-27",62.1,63.15,61.23,61.8,2436900.0],["2025-01-28",62.03,63.48,61.61,63.25,1528500.0],["2025-01-29",62.97,64.05,62.97,63.46,937900.0],["2025-01-30",63.77,64.23,63.43,63.88,1096400.0],["2025-01-31",63.88,64.33,63.29,63.36,1209200.0],["2025-02-03",62.55,63.14,61.71,62.44,958900.0],["2025-02-04",62.03,63.53,61.83,62.87,1166100.0],["2025-02-05",63.0,64.53,62.98,64.19,1088700.0],["2025-02-06",64.19,64.71,63.87,64.34,1143600.0],["2025-02-07",64.5,65.02,63.8,63.93,955200.0],["2025-02-10",64.12,64.5,63.29,63.5,764100.0],["2025-02-11",63.17,63.61,62.49,63.55,776500.0],["2025-02-12",63.16,65.92,62.94,65.86,1187700.0],["2025-02-13",65.76,65.95,64.03,64.42,1661200.0],["2025-02-14",64.68,65.47,63.55,64.85,1048900.0],["2025-02-18",64.92,65.9,64.35,64.86,1040500.0],["2025-02-19",64.65,65.69,64.39,65.61,1790400.0],["2025-02-20",70.0,70.5,67.11,68.73,4346800.0],["2025-02-21",68.77,70.26,67.76,68.25,2348900.0],["2025-02-24",68.38,70.14,67.69,69.01,1632900.0],["2025-02-25",69.59,71.58,69.29,71.17,2080100.0],["2025-02-26",71.3,71.3,68.45,68.81,1415500.0],["2025-02-27",68.8,70.07,68.63,69.12,1211900.0],["2025-02-28",69.25,71.22,69.12,71.16,1285300.0],["2025-03-03",71.07,71.7,70.47,71.02,1724400.0],["2025-03-04",70.96,71.58,70.05,70.51,1441000.0],["2025-03-05",70.47,71.47,69.89,71.19,1721500.0],["2025-03-06",70.89,71.59,70.4,71.21,1183800.0],["2025-03-07",71.49,73.51,71.16,72.23,1681800.0],["2025-03-10",72.85,72.99,71.61,72.03,1539400.0],["2025-03-11",71.54,72.35,70.05,70.49,1224500.0],["2025-03-12",70.0,70.82,69.64,70.54,1120900.0],["2025-03-13",70.44,71.93,70.19,70.6,968400.0],["2025-03-14",70.41,70.41,68.42,69.44,1268900.0],["2025-03-17",69.6,71.63,69.23,71.55,919000.0],["2025-03-18",71.27,72.18,70.83,71.52,1167700.0],["2025-03-19",71.52,72.08,70.92,71.32,1799300.0],["2025-03-20",71.09,72.24,70.82,71.6,1355700.0],["2025-03-21",71.55,72.06,70.68,71.24,3096700.0],["2025-03-24",71.29,72.37,71.29,71.99,1466200.0],["2025-03-25",72.13,72.26,70.94,71.53,1512900.0],["2025-03-26",71.58,71.92,69.6,71.48,1393400.0],["2025-03-27",71.99,73.18,71.87,72.83,1364600.0],["2025-03-28",72.59,72.81,70.82,71.44,1245500.0],["2025-03-31",70.61,71.28,69.05,70.69,1649000.0],["2025-04-01",70.36,70.63,67.83,67.94,1298000.0],["2025-04-02",67.86,69.87,67.47,68.32,1448700.0],["2025-04-03",67.83,68.54,67.28,67.48,1833900.0],["2025-04-04",66.25,66.49,59.99,60.26,3545300.0],["2025-04-07",59.11,60.61,56.86,59.16,4049700.0],["2025-04-08",60.5,61.07,55.55,55.89,2485500.0],["2025-04-09",54.34,59.88,52.93,59.43,3582300.0],["2025-04-10",57.57,58.33,54.79,56.32,2116800.0],["2025-04-11",56.89,57.0,55.08,56.82,2390000.0],["2025-04-14",58.19,59.99,57.39,59.67,1975000.0],["2025-04-15",59.62,60.93,59.62,60.02,1714900.0],["2025-04-16",59.66,60.46,58.36,58.82,1244400.0],["2025-04-17",58.44,59.62,58.0,59.17,1247200.0],["2025-04-21",58.49,59.91,58.29,58.65,1352700.0],["2025-04-22",59.56,61.53,59.25,61.5,5179200.0],["2025-04-23",62.16,63.39,61.63,61.94,1294200.0],["2025-04-24",61.96,63.09,61.45,62.74,924400.0],["2025-04-25",62.64,63.44,61.56,63.3,750700.0],["2025-04-28",63.22,63.87,62.19,62.98,1582400.0],["2025-04-29",62.72,64.08,62.33,63.28,1226000.0],["2025-04-30",63.38,64.0,62.8,63.69,1296500.0],["2025-05-01",63.2,63.62,62.2,62.71,1568200.0],["2025-05-02",64.26,65.4,60.92,62.03,2235200.0],["2025-05-05",61.83,62.83,61.56,62.06,1214400.0],["2025-05-06",61.95,62.06,59.41,59.64,1537000.0],["2025-05-07",59.96,60.16,58.85,59.32,1295200.0],["2025-05-08",58.81,61.26,58.74,59.82,1466000.0],["2025-05-09",59.82,60.66,58.81,58.86,1022700.0],["2025-05-12",60.06,62.3,59.6,61.37,1689700.0],["2025-05-13",61.23,61.3,59.39,59.78,1670800.0],["2025-05-14",59.76,60.03,58.52,58.7,1871400.0],["2025-05-15",58.7,58.94,57.6,58.27,3288200.0],["2025-05-16",59.13,59.73,57.82,59.27,3493100.0],["2025-05-19",59.28,60.0,58.58,59.41,2007300.0],["2025-05-20",59.31,60.48,58.84,59.93,2964200.0],["2025-05-21",59.51,59.51,58.15,58.48,2285200.0],["2025-05-22",58.21,58.4,57.73,58.01,2436900.0],["2025-05-23",57.41,57.84,57.27,57.55,1732300.0],["2025-05-27",58.24,58.61,57.62,58.11,3657400.0],["2025-05-28",58.26,59.12,57.78,58.09,2100000.0],["2025-05-29",58.48,58.75,57.81,58.55,3982500.0],["2025-05-30",58.48,58.48,57.11,58.07,2312300.0],["2025-06-02",58.0,58.59,56.9,57.05,1912200.0],["2025-06-03",56.87,57.81,56.08,56.79,2509300.0],["2025-06-04",56.92,57.57,56.06,56.11,2035800.0],["2025-06-05",56.08,56.35,55.15,55.27,2539700.0],["2025-06-06",55.64,57.81,55.64,56.65,2125000.0],["2025-06-09",56.91,57.46,56.2,56.88,3315800.0],["2025-06-10",57.1,58.17,56.53,57.48,1709500.0],["2025-06-11",57.48,57.99,57.02,57.16,1849100.0],["2025-06-12",57.18,57.65,56.84,57.28,1428300.0],["2025-06-13",56.41,57.36,56.04,56.22,1623400.0],["2025-06-16",56.2,56.51,55.45,56.24,1574700.0],["2025-06-17",56.05,56.28,54.89,55.0,2205800.0],["2025-06-18",55.23,55.77,54.46,55.24,2310200.0],["2025-06-20",55.64,56.25,54.79,55.0,4712400.0],["2025-06-23",55.08,56.0,53.72,54.08,2309700.0],["2025-06-24",54.5,54.86,53.72,54.69,2307100.0],["2025-06-25",54.42,54.61,53.98,54.14,1129400.0],["2025-06-26",54.46,54.55,53.76,54.1,1464700.0],["2025-06-27",54.23,55.2,53.99,55.17,3333000.0],["2025-06-30",55.4,55.96,54.4,54.97,1555100.0],["2025-07-01",54.64,56.66,54.63,56.19,2841000.0],["2025-07-02",56.19,57.61,56.19,57.17,2986600.0],["2025-07-03",57.46,58.07,57.03,57.5,1376700.0],["2025-07-07",56.97,58.0,56.76,57.41,2479700.0],["2025-07-08",57.31,59.37,57.19,57.99,2449200.0],["2025-07-09",58.35,59.98,58.21,59.67,2086400.0],["2025-07-10",59.57,59.57,58.21,58.82,1670200.0],["2025-07-11",58.23,58.5,57.64,58.1,2032000.0],["2025-07-14",58.06,58.98,57.7,58.23,1517300.0],["2025-07-15",58.6,58.67,56.52,56.62,1266200.0],["2025-07-16",56.94,58.58,56.82,58.39,1661600.0],["2025-07-17",58.48,59.35,58.22,58.37,1324800.0],["2025-07-18",58.47,58.79,57.02,57.29,1740900.0],["2025-07-21",57.28,57.55,56.48,56.56,1060300.0],["2025-07-22",56.81,59.22,56.81,59.2,1774500.0],["2025-07-23",59.56,60.43,59.15,59.67,1381100.0],["2025-07-24",59.58,60.29,59.26,59.76,1878900.0],["2025-07-25",60.06,60.09,58.87,59.01,1244700.0],["2025-07-28",59.13,59.4,58.11,58.14,1154900.0],["2025-07-29",58.07,58.65,57.58,58.23,1423100.0],["2025-07-30",58.68,59.62,58.26,58.81,2543500.0],["2025-07-31",58.24,59.01,57.36,57.85,2324800.0],["2025-08-01",57.5,58.19,56.52,58.14,3817400.0],["2025-08-04",58.19,60.63,58.0,60.31,6732300.0],["2025-08-05",63.34,63.97,58.72,61.93,6989600.0],["2025-08-06",61.58,61.75,60.4,60.67,2198600.0],["2025-08-07",61.0,61.0,58.92,59.46,2104300.0],["2025-08-08",59.31,60.09,56.36,57.33,3523300.0],["2025-08-11",56.92,57.63,56.48,56.8,1907900.0],["2025-08-12",56.8,57.46,56.45,56.86,1796800.0],["2025-08-13",56.94,58.62,56.94,58.3,2686700.0],["2025-08-14",57.84,58.12,57.32,58.0,1477300.0],["2025-08-15",58.27,59.09,57.19,57.54,2525500.0],["2025-08-18",57.68,58.35,57.31,57.44,1690700.0],["2025-08-19",57.8,58.14,57.16,57.31,1434100.0],["2025-08-20",57.5,58.7,57.27,57.96,1763200.0],["2025-08-21",57.48,58.68,57.44,58.07,1407800.0],["2025-08-22",58.23,58.86,57.74,58.58,1654900.0],["2025-08-25",58.88,58.94,57.55,58.5,1720200.0],["2025-08-26",58.65,58.73,57.15,57.45,2216400.0],["2025-08-27",57.5,58.8,57.42,58.66,1700900.0],["2025-08-28",58.47,58.64,57.32,57.68,1244600.0],["2025-08-29",57.54,58.35,57.3,58.27,1269700.0],["2025-09-02",58.4,59.24,58.25,59.09,1716200.0],["2025-09-03",59.23,59.79,58.53,58.98,1419800.0],["2025-09-04",58.91,58.91,55.99,56.75,2401500.0],["2025-09-05",56.64,58.03,56.58,57.77,1464600.0],["2025-09-08",57.5,57.77,55.59,56.38,1846400.0],["2025-09-09",56.25,56.5,55.13,55.69,1529900.0],["2025-09-10",55.31,55.52,54.25,54.5,2152200.0],["2025-09-11",54.46,55.95,54.2,55.91,2028700.0],["2025-09-12",55.65,56.07,54.05,54.09,1929800.0],["2025-09-15",54.25,54.39,52.94,53.14,1829300.0],["2025-09-16",53.2,54.42,53.15,53.94,2331300.0],["2025-09-17",53.85,55.18,53.62,54.37,2705900.0],["2025-09-18",54.57,55.22,54.43,55.14,1522400.0],["2025-09-19",55.52,55.52,54.21,54.36,4993100.0],["2025-09-22",54.35,54.7,53.81,53.94,2014300.0],["2025-09-23",54.09,54.12,52.91,53.41,2047100.0],["2025-09-24",53.2,53.87,53.0,53.77,1418300.0],["2025-09-25",54.18,54.5,52.48,52.62,2725900.0],["2025-09-26",53.0,53.97,52.65,53.85,1843300.0],["2025-09-29",53.76,54.38,53.5,54.02,1593200.0],["2025-09-30",53.96,54.42,53.19,54.16,1764200.0],["2025-10-01",54.29,55.75,54.26,54.86,2949400.0],["2025-10-02",54.91,55.99,54.58,55.57,2141300.0],["2025-10-03",55.5,56.0,55.01,55.43,2361400.0],["2025-10-06",56.06,56.06,55.29,55.61,1833600.0],["2025-10-07",55.92,56.26,54.58,54.7,1581500.0],["2025-10-08",54.57,55.2,54.18,54.69,1313300.0],["2025-10-09",55.39,55.39,53.74,53.85,3361300.0],["2025-10-10",54.16,54.25,51.79,52.32,2961800.0],["2025-10-13",52.59,52.9,51.85,52.45,2251100.0],["2025-10-14",51.78,52.81,51.57,52.47,2469600.0],["2025-10-15",52.34,53.76,52.19,53.09,1949000.0],["2025-10-16",53.09,53.96,52.38,52.95,2211800.0],["2025-10-17",52.6,53.49,52.58,53.29,1785500.0],["2025-10-20",53.55,53.55,52.14,53.07,2040700.0],["2025-10-21",53.08,53.98,52.62,53.81,1912800.0],["2025-10-22",53.81,54.41,53.23,53.37,2459700.0],["2025-10-23",53.49,54.61,53.14,54.55,2343500.0],["2025-10-24",54.49,55.03,54.19,54.48,2101200.0],["2025-10-27",54.98,55.84,52.26,52.67,5512300.0],["2025-10-28",53.4,56.8,53.27,53.49,6453000.0],["2025-10-29",53.46,54.75,51.74,51.86,4753900.0],["2025-10-30",51.86,52.49,51.1,51.91,2666700.0],["2025-10-31",51.33,53.62,51.0,53.57,3250500.0],["2025-11-03",53.03,54.25,52.06,52.85,2685800.0],["2025-11-04",52.56,52.77,51.8,52.52,1990800.0],["2025-11-05",52.17,53.5,51.86,52.8,2120500.0],["2025-11-06",52.03,52.68,51.42,51.84,2957500.0],["2025-11-07",51.9,51.9,50.76,51.46,3097000.0],["2025-11-10",51.95,52.8,51.81,52.67,2068700.0],["2025-11-11",53.0,54.97,52.86,54.93,2312200.0],["2025-11-12",54.94,55.33,54.31,55.32,2082900.0],["2025-11-13",55.0,55.34,54.16,54.22,2264600.0],["2025-11-14",54.18,55.3,53.67,54.73,1976000.0],["2025-11-17",54.13,55.24,54.0,54.46,2222700.0],["2025-11-18",54.32,54.52,52.91,54.16,2013800.0],["2025-11-19",53.88,53.88,51.99,52.56,2057500.0],["2025-11-20",52.62,53.73,52.36,52.48,2128200.0],["2025-11-21",52.72,54.76,52.51,54.69,3002500.0],["2025-11-24",54.22,56.13,53.93,55.5,17392200.0],["2025-11-25",55.6,56.45,55.35,56.29,2544600.0],["2025-11-26",56.26,56.39,54.51,55.52,3576400.0],["2025-11-28",55.77,56.05,55.03,55.93,1203400.0],["2025-12-01",55.5,56.09,54.95,55.03,2339400.0],["2025-12-02",55.22,55.34,53.88,53.89,2109400.0],["2025-12-03",53.52,54.4,53.03,54.31,2230600.0],["2025-12-04",54.33,54.66,53.64,53.82,1886700.0],["2025-12-05",53.55,53.83,52.88,53.4,2164400.0],["2025-12-08",53.48,53.49,52.55,53.3,1960100.0],["2025-12-09",53.35,54.02,53.11,53.74,2266000.0],["2025-12-10",53.75,54.29,53.0,53.7,2669500.0],["2025-12-11",53.6,54.33,52.89,52.99,1831100.0],["2025-12-12",53.05,53.33,52.58,53.31,1650700.0],["2025-12-15",53.53,53.57,50.9,52.12,2747000.0],["2025-12-16",52.34,52.49,51.47,51.77,1922400.0],["2025-12-17",52.05,52.41,51.68,51.8,1648500.0],["2025-12-18",51.57,52.29,51.5,51.95,2137100.0],["2025-12-19",54.8,63.89,54.39,61.15,18520000.0],["2025-12-22",60.59,61.47,58.75,59.28,5275200.0],["2025-12-23",59.59,61.79,59.24,61.14,4290600.0],["2025-12-24",61.24,61.24,59.81,60.16,1209200.0],["2025-12-26",60.08,60.17,59.36,59.95,1181200.0],["2025-12-29",59.95,60.58,59.56,60.04,1362700.0],["2025-12-30",59.89,60.07,58.87,58.99,1575500.0],["2025-12-31",58.8,59.72,58.44,59.43,1398800.0],["2026-01-02",59.43,59.82,58.89,59.45,1143400.0],["2026-01-05",59.15,59.6,58.38,58.87,2536900.0],["2026-01-06",58.87,60.46,58.87,60.07,2019300.0],["2026-01-07",60.5,61.88,60.34,61.31,2210200.0],["2026-01-08",61.0,61.28,59.8,60.35,2148100.0],["2026-01-09",60.52,60.8,58.85,58.95,2412400.0],["2026-01-12",58.96,59.03,57.27,57.71,2182400.0],["2026-01-13",57.82,57.95,54.36,55.2,2523800.0],["2026-01-14",55.44,56.37,55.2,56.08,2568800.0],["2026-01-15",56.23,56.35,54.81,55.07,1731100.0],["2026-01-16",55.0,55.23,54.58,54.59,2076300.0],["2026-01-20",54.73,56.42,54.07,56.31,3344000.0],["2026-01-21",56.31,57.24,56.03,56.77,2066700.0],["2026-01-22",56.74,58.33,56.36,57.18,2050900.0],["2026-01-23",57.14,57.19,56.1,56.21,2106500.0],["2026-01-26",55.82,57.31,55.5,56.78,1550000.0],["2026-01-27",56.6,57.15,56.16,56.85,1298700.0],["2026-01-28",56.73,57.33,56.01,56.68,1695800.0],["2026-01-29",56.27,57.04,55.8,56.99,2392100.0],["2026-01-30",56.36,56.98,55.28,56.54,1879300.0],["2026-02-02",56.4,58.5,56.26,57.95,1863300.0],["2026-02-03",57.15,58.76,57.1,57.61,1655300.0],["2026-02-04",57.84,58.26,57.03,57.62,2256600.0],["2026-02-05",57.69,58.29,56.87,57.15,1256900.0],["2026-02-06",57.26,58.43,57.26,58.13,1643500.0],["2026-02-09",58.13,58.15,57.32,57.81,1314800.0],["2026-02-10",58.0,60.75,57.9,59.66,3329700.0],["2026-02-11",59.43,60.79,58.62,60.31,2646700.0],["2026-02-12",58.39,61.48,57.84,59.94,4416400.0],["2026-02-13",59.94,60.99,59.45,59.87,1941000.0],["2026-02-17",60.05,60.95,59.38,59.95,1375100.0],["2026-02-18",60.08,61.98,59.6,61.83,1864400.0],["2026-02-19",61.63,63.75,60.55,63.42,2988800.0],["2026-02-20",63.09,64.25,62.55,64.08,3634300.0],["2026-02-23",64.08,65.95,62.63,62.92,4741200.0],["2026-02-24",60.3,66.28,59.63,62.62,3453800.0],["2026-02-25",62.14,62.53,61.18,61.44,1881900.0],["2026-02-26",61.36,61.44,59.56,61.11,1783900.0],["2026-02-27",60.89,63.22,60.59,61.73,2180000.0],["2026-03-02",60.71,61.14,59.25,59.74,1953200.0],["2026-03-03",59.98,60.32,58.5,58.53,1789000.0],["2026-03-04",59.0,61.19,58.5,60.43,2042900.0],["2026-03-05",60.43,61.2,59.72,60.57,2246100.0],["2026-03-06",60.23,61.52,59.16,61.12,2630900.0],["2026-03-09",60.91,61.88,59.83,60.88,1301000.0],["2026-03-10",60.85,61.97,60.6,60.89,1235200.0],["2026-03-11",60.18,61.26,59.25,60.32,2523100.0],["2026-03-12",59.98,60.98,59.02,59.07,1940900.0],["2026-03-13",59.19,60.71,58.23,58.51,1187400.0],["2026-03-16",56.71,58.81,55.86,57.43,2470700.0],["2026-03-17",57.69,58.38,55.68,56.05,3026100.0],["2026-03-18",55.6,56.28,54.82,55.43,2436100.0],["2026-03-19",55.45,55.89,54.78,55.03,1890200.0],["2026-03-20",54.86,55.71,53.76,54.13,4353400.0],["2026-03-23",54.87,55.34,54.42,54.78,1868300.0],["2026-03-24",54.36,54.37,53.36,54.09,1696900.0],["2026-03-25",54.61,55.73,54.61,55.59,1947400.0],["2026-03-26",55.36,56.06,55.2,55.55,939900.0],["2026-03-27",55.55,55.6,54.1,54.14,1345700.0],["2026-03-30",54.42,55.0,53.94,54.79,999300.0],["2026-03-31",54.91,56.59,54.91,56.49,2526800.0],["2026-04-01",56.72,57.5,56.28,57.24,2232900.0],["2026-04-02",56.42,56.55,54.54,55.5,2315900.0],["2026-04-06",55.5,56.55,55.44,56.21,1859500.0],["2026-04-07",56.14,56.41,55.36,56.22,1257000.0],["2026-04-08",57.23,57.76,56.0,57.2,1561200.0],["2026-04-09",56.57,57.09,55.81,56.3,1048500.0],["2026-04-10",56.24,56.24,54.16,54.53,1541000.0],["2026-04-13",54.43,55.24,53.89,54.88,1442300.0],["2026-04-14",54.75,55.68,54.72,55.47,1596800.0],["2026-04-15",56.0,56.05,54.99,55.27,1152700.0],["2026-04-16",55.37,55.62,53.79,54.1,1459300.0],["2026-04-17",54.51,54.97,54.08,54.64,2070600.0],["2026-04-20",54.53,55.57,54.31,54.88,1598500.0],["2026-04-21",54.72,55.14,54.0,54.62,1501800.0],["2026-04-22",54.9,54.9,53.71,54.15,1283500.0],["2026-04-23",53.86,54.26,53.36,53.98,1495400.0],["2026-04-24",53.87,54.32,52.88,53.18,1123200.0],["2026-04-27",53.69,54.59,53.25,53.81,1469600.0],["2026-04-28",54.5,54.7,53.15,53.3,1203900.0],["2026-04-29",53.05,54.3,52.46,54.21,1655000.0],["2026-04-30",54.01,54.88,53.76,53.91,1595000.0],["2026-05-01",53.91,54.29,53.56,54.06,1336000.0],["2026-05-04",53.66,55.53,53.45,55.46,2828200.0],["2026-05-05",55.57,57.44,52.65,53.24,3823100.0],["2026-05-06",53.6,54.94,52.86,54.6,2359700.0],["2026-05-07",54.86,55.31,53.6,54.12,2112100.0],["2026-05-08",54.15,54.55,53.53,54.06,1972400.0],["2026-05-11",53.46,54.5,52.48,52.58,2466400.0],["2026-05-12",52.93,53.15,52.36,52.88,1205300.0],["2026-05-13",52.5,53.7,52.08,53.55,2039800.0],["2026-05-14",53.78,54.09,52.64,53.24,1158900.0],["2026-05-15",53.41,53.41,51.68,51.81,2075900.0],["2026-05-18",51.61,52.25,49.26,49.67,3485600.0],["2026-05-19",50.25,50.95,49.48,49.81,2598700.0],["2026-05-20",49.81,50.45,49.41,50.2,2189700.0],["2026-05-21",52.22,54.45,52.13,54.1,4571500.0],["2026-05-22",54.04,55.05,53.56,54.09,2438300.0],["2026-05-26",54.2,54.48,52.76,52.88,1803800.0],["2026-05-27",52.78,53.31,52.2,52.38,2345000.0],["2026-05-28",52.4,53.0,52.2,52.74,1808900.0],["2026-05-29",53.5,57.51,53.5,57.29,5465900.0],["2026-06-01",56.55,57.41,54.9,55.03,2818100.0],["2026-06-02",54.09,55.05,53.28,53.32,2708100.0],["2026-06-03",53.32,55.0,53.01,54.66,2268000.0],["2026-06-04",55.51,57.05,55.11,56.47,2077400.0],["2026-06-05",56.09,57.71,56.09,56.77,2232700.0],["2026-06-08",56.89,56.89,56.01,56.55,2062800.0],["2026-06-09",57.41,58.11,56.85,57.91,2767300.0],["2026-06-10",57.77,58.26,55.99,56.17,2055900.0],["2026-06-11",56.17,56.59,55.25,55.54,1603900.0],["2026-06-12",55.54,56.26,55.48,55.95,1081000.0],["2026-06-15",56.08,56.35,54.99,55.65,1458300.0],["2026-06-16",55.65,55.83,54.61,55.12,1524400.0],["2026-06-17",55.11,56.06,54.49,55.02,1739000.0],["2026-06-18",55.04,55.62,54.26,54.69,3481200.0],["2026-06-22",55.51,56.31,54.96,55.9,3014600.0],["2026-06-23",55.8,57.0,55.74,56.5,2027100.0],["2026-06-24",56.83,57.79,56.53,57.33,1600600.0],["2026-06-25",57.46,57.95,56.4,57.35,2661200.0],["2026-06-26",57.35,59.77,57.35,59.0,3709800.0],["2026-06-29",59.41,59.43,56.84,57.67,1797300.0],["2026-06-30",57.92,57.92,56.43,57.22,1707000.0],["2026-07-01",57.47,58.57,57.25,57.82,1491000.0],["2026-07-02",58.52,59.43,58.1,58.99,1481600.0],["2026-07-06",58.72,58.84,57.545,58.79,1789139.349181],["2026-07-07",59.64,60.541,58.63,60.35,1533308.609369],["2026-07-08",59.88,60.67,59.63,59.75,1530408.12943],["2026-07-09",59.15,60.51,58.45,59.97,946800.488998],["2026-07-10",60.15,60.275,58.44,59.12,1556905.420324],["2026-07-13",59.12,59.24,58.02,59.2,1587092.035736],["2026-07-14",58.45,59.145,57.77,58.64,1380298.124902],["2026-07-15",58.82,59.27,58.19,58.95,900957.283491],["2026-07-16",58.95,60.23,58.59,60,1302187.956485],["2026-07-17",59.59,60.64,59.3972,59.59,1605680.24667],["2026-07-20",59.59,59.9399,59,59.11,1115209.251589],["2026-07-21",58.96,59.71,58.26,59.21,1621875.550996],["2026-07-22",59.5,59.98,58.3,58.4,1415694.389637],["2026-07-23",57.99,59.07,57.42,58.87,2498063.697848],["2026-07-24",59.24,59.35,58.61,59.33,1937545.214276],["2026-07-27",59.89,60.99,59.32,60.27,1626832.563948],["2026-07-28",61,63.05,60.925,62.07,1941996.166418],["2026-07-29",62.07,62.3,61.19,61.37,1805411.96317],["2026-07-30",60.6,60.84,59.72,60.58,1224122.142619],["2026-07-31",60.38,60.8,58.92,60.02,2377105.341886],["2026-08-03",60.43,60.69,59.75,59.995,1841886.276532],["2026-08-04",59.89,60.83,59.33,60.72,1238986.290958],["2026-08-05",61.46,61.48,59.78,59.91,1677261.080203],["2026-08-06",60.46,61.67,58.89,61.46,3447048.181411],["2026-08-07",64.825,64.9199,62.2,63.81,4364508.746478],["2026-08-10",64.225,65.7,63.3697,65.53,746308.401232],["2026-08-11",69.5,70.6181,68.71,69.55,3965942.788906],["2026-08-12",68.71,70.98,68.29,70.24,2835985.611989],["2026-08-13",70.35,70.35,68.36,68.53,2313105.005692],["2026-08-14",68.53,68.53,67.12,67.36,1413468.493232]]}