{"t":"BRK-B","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-05-09",22.2,24.4,22.2,23.2,4290000.0],["1996-05-10",24.0,24.2,23.6,24.0,1060000.0],["1996-05-13",24.0,24.1,23.3,23.9,700000.0],["1996-05-14",24.0,24.1,23.1,23.6,310000.0],["1996-05-15",23.6,23.7,23.0,23.2,545000.0],["1996-05-16",23.1,23.1,22.3,22.6,360000.0],["1996-05-17",22.6,23.0,22.6,22.8,325000.0],["1996-05-20",22.9,23.0,22.4,22.5,240000.0],["1996-05-21",22.7,22.8,22.3,22.6,235000.0],["1996-05-22",22.7,22.7,21.8,22.0,250000.0],["1996-05-23",22.0,22.2,21.7,22.1,205000.0],["1996-05-24",22.1,22.1,21.4,21.6,155000.0],["1996-05-28",21.9,22.1,21.2,21.2,205000.0],["1996-05-29",21.0,21.3,20.7,20.8,105000.0],["1996-05-30",20.7,20.8,20.0,20.5,320000.0],["1996-05-31",20.2,20.4,19.8,20.4,230000.0],["1996-06-03",20.4,20.5,20.0,20.1,80000.0],["1996-06-04",20.1,21.4,20.1,21.4,115000.0],["1996-06-05",21.4,22.0,21.3,21.86,165000.0],["1996-06-06",21.86,22.0,21.7,21.7,90000.0],["1996-06-07",21.5,21.8,21.2,21.6,85000.0],["1996-06-10",21.7,21.9,21.1,21.2,80000.0],["1996-06-11",21.2,21.7,21.2,21.4,65000.0],["1996-06-12",21.6,22.0,21.4,22.0,110000.0],["1996-06-13",22.0,22.2,21.9,22.06,65000.0],["1996-06-14",22.2,22.2,21.7,22.0,40000.0],["1996-06-17",22.0,22.06,21.7,21.82,40000.0],["1996-06-18",21.86,21.86,21.5,21.66,45000.0],["1996-06-19",21.6,21.7,21.24,21.3,40000.0],["1996-06-20",21.4,21.46,20.5,20.7,55000.0],["1996-06-21",20.5,20.7,20.48,20.7,70000.0],["1996-06-24",20.66,20.8,20.5,20.6,75000.0],["1996-06-25",20.6,20.7,20.1,20.4,120000.0],["1996-06-26",20.52,20.6,20.3,20.4,60000.0],["1996-06-27",20.3,20.36,20.06,20.2,85000.0],["1996-06-28",20.1,20.66,20.1,20.66,105000.0],["1996-07-01",20.66,21.5,20.6,21.5,135000.0],["1996-07-02",21.66,21.8,21.46,21.7,80000.0],["1996-07-03",21.76,21.76,21.1,21.3,40000.0],["1996-07-05",21.0,21.1,20.6,20.7,80000.0],["1996-07-08",20.8,21.5,20.6,20.96,80000.0],["1996-07-09",21.0,21.4,20.66,21.2,170000.0],["1996-07-10",21.3,21.36,20.7,20.98,70000.0],["1996-07-11",21.06,21.06,20.6,20.8,120000.0],["1996-07-12",20.6,21.06,20.6,20.84,90000.0],["1996-07-15",20.8,20.9,20.44,20.66,105000.0],["1996-07-16",20.5,21.1,20.1,20.7,145000.0],["1996-07-17",20.86,21.3,20.64,21.1,130000.0],["1996-07-18",21.0,21.3,21.0,21.2,50000.0],["1996-07-19",21.2,21.36,21.0,21.1,60000.0],["1996-07-22",21.0,21.1,20.84,20.84,55000.0],["1996-07-23",20.84,21.2,20.4,20.4,55000.0],["1996-07-24",20.1,20.5,20.1,20.5,70000.0],["1996-07-25",20.6,20.72,20.4,20.5,70000.0],["1996-07-26",20.4,20.6,20.4,20.4,30000.0],["1996-07-29",20.4,20.66,20.4,20.5,35000.0],["1996-07-30",20.4,20.9,20.4,20.54,55000.0],["1996-07-31",20.54,20.54,20.4,20.52,25000.0],["1996-08-01",20.5,20.66,20.44,20.54,25000.0],["1996-08-02",20.68,20.96,20.66,20.96,65000.0],["1996-08-05",20.96,21.12,20.8,20.8,60000.0],["1996-08-06",20.8,20.86,20.5,20.8,45000.0],["1996-08-07",20.86,20.88,20.66,20.84,60000.0],["1996-08-08",20.84,20.88,20.7,20.88,50000.0],["1996-08-09",20.72,20.86,20.7,20.8,45000.0],["1996-08-12",20.8,20.86,20.7,20.86,25000.0],["1996-08-13",20.76,20.8,20.64,20.72,50000.0],["1996-08-14",20.68,21.6,20.68,21.6,85000.0],["1996-08-15",21.7,22.2,21.6,22.2,150000.0],["1996-08-16",22.2,22.34,21.76,21.86,90000.0],["1996-08-19",22.0,22.0,21.6,21.68,50000.0],["1996-08-20",21.6,21.8,21.36,21.4,55000.0],["1996-08-21",21.42,21.42,21.2,21.2,30000.0],["1996-08-22",21.3,21.48,21.3,21.3,45000.0],["1996-08-23",21.34,21.34,21.24,21.34,30000.0],["1996-08-26",21.34,21.34,21.08,21.14,25000.0],["1996-08-27",21.26,21.34,21.12,21.2,30000.0],["1996-08-28",21.2,21.2,20.9,20.98,40000.0],["1996-08-29",21.02,21.02,20.7,20.7,60000.0],["1996-08-30",20.76,20.88,20.68,20.82,35000.0],["1996-09-03",20.9,20.98,20.72,20.96,15000.0],["1996-09-04",20.96,21.08,20.88,21.0,25000.0],["1996-09-05",21.06,21.06,20.78,20.9,45000.0],["1996-09-06",20.9,21.12,20.86,21.04,30000.0],["1996-09-09",21.1,21.48,21.0,21.36,70000.0],["1996-09-10",21.46,21.46,21.1,21.2,55000.0],["1996-09-11",21.24,21.38,21.08,21.32,40000.0],["1996-09-12",21.38,21.44,21.3,21.44,40000.0],["1996-09-13",21.44,21.64,21.36,21.46,55000.0],["1996-09-16",21.5,21.84,21.46,21.84,70000.0],["1996-09-17",21.92,21.92,21.4,21.66,145000.0],["1996-09-18",21.76,21.8,21.56,21.56,105000.0],["1996-09-19",21.46,21.8,21.44,21.66,65000.0],["1996-09-20",21.76,21.8,21.66,21.74,40000.0],["1996-09-23",21.66,21.66,21.44,21.52,30000.0],["1996-09-24",21.46,21.64,21.28,21.56,65000.0],["1996-09-25",21.48,21.6,21.4,21.48,50000.0],["1996-09-26",21.58,21.62,21.4,21.48,45000.0],["1996-09-27",21.48,21.48,21.24,21.36,55000.0],["1996-09-30",21.28,21.6,21.28,21.46,55000.0],["1996-10-01",21.46,21.46,21.16,21.24,70000.0],["1996-10-02",21.2,21.44,21.2,21.42,75000.0],["1996-10-03",21.46,21.46,21.34,21.4,40000.0],["1996-10-04",21.36,21.46,21.32,21.4,70000.0],["1996-10-07",21.44,21.44,21.3,21.3,95000.0],["1996-10-08",21.24,21.34,21.16,21.16,50000.0],["1996-10-09",21.16,21.28,21.1,21.28,130000.0],["1996-10-10",21.32,21.32,21.16,21.22,35000.0],["1996-10-11",21.2,21.4,21.16,21.16,60000.0],["1996-10-14",21.2,21.4,21.16,21.3,70000.0],["1996-10-15",21.2,21.28,21.12,21.2,70000.0],["1996-10-16",21.22,21.46,21.2,21.46,95000.0],["1996-10-17",21.48,21.72,21.36,21.64,90000.0],["1996-10-18",21.74,21.8,21.6,21.68,60000.0],["1996-10-21",21.68,21.68,21.44,21.52,25000.0],["1996-10-22",21.5,21.76,21.5,21.76,80000.0],["1996-10-23",21.64,21.64,21.44,21.58,20000.0],["1996-10-24",21.6,21.78,21.6,21.78,25000.0],["1996-10-25",21.78,21.88,21.72,21.72,40000.0],["1996-10-28",21.74,21.8,21.56,21.56,50000.0],["1996-10-29",21.46,21.68,21.46,21.62,40000.0],["1996-10-30",21.64,21.7,21.48,21.48,35000.0],["1996-10-31",21.56,21.64,21.48,21.58,25000.0],["1996-11-01",21.66,21.8,21.62,21.62,85000.0],["1996-11-04",21.52,21.72,21.48,21.72,35000.0],["1996-11-05",21.7,21.98,21.7,21.94,75000.0],["1996-11-06",21.98,22.0,21.84,21.92,60000.0],["1996-11-07",21.94,21.94,21.72,21.86,70000.0],["1996-11-08",21.8,21.92,21.6,21.88,95000.0],["1996-11-11",21.8,21.96,21.8,21.92,70000.0],["1996-11-12",22.0,22.34,21.9756,22.22,110000.0],["1996-11-13",22.3,22.58,22.12,22.18,165000.0],["1996-11-14",22.14,22.28,21.98,22.24,60000.0],["1996-11-15",22.2,22.28,22.08,22.08,75000.0],["1996-11-18",22.14,22.16,21.9,22.16,95000.0],["1996-11-19",22.16,22.28,22.08,22.24,45000.0],["1996-11-20",22.1,22.2,21.94,22.12,75000.0],["1996-11-21",22.12,22.22,22.02,22.1,85000.0],["1996-11-22",22.06,22.18,22.04,22.16,55000.0],["1996-11-25",22.06,22.18,22.0,22.02,75000.0],["1996-11-26",21.96,22.04,21.86,22.0,75000.0],["1996-11-27",22.0,22.02,21.92,22.0,45000.0],["1996-11-29",22.0,22.06,21.94,22.06,80000.0],["1996-12-02",21.94,22.16,21.94,22.16,230000.0],["1996-12-03",22.1,22.16,22.0,22.06,60000.0],["1996-12-04",21.94,21.94,21.7,21.86,140000.0],["1996-12-05",21.86,21.86,21.64,21.8,195000.0],["1996-12-06",21.7,22.0,21.56,21.72,190000.0],["1996-12-09",22.0,22.14,21.94,22.02,90000.0],["1996-12-10",21.94,22.26,21.92,22.1,205000.0],["1996-12-11",22.04,22.28,22.0,22.06,90000.0],["1996-12-12",22.02,22.14,21.86,21.88,140000.0],["1996-12-13",21.8,22.04,21.8,21.94,110000.0],["1996-12-16",21.88,22.08,21.88,21.9,150000.0],["1996-12-17",21.8,21.92,21.66,21.8,105000.0],["1996-12-18",21.8,22.0,21.8,21.82,155000.0],["1996-12-19",21.9,22.16,21.86,22.08,260000.0],["1996-12-20",22.2,22.2,22.06,22.06,190000.0],["1996-12-23",22.06,22.14,21.98,21.98,95000.0],["1996-12-24",22.0,22.24,22.0,22.24,180000.0],["1996-12-26",22.3,23.5,22.3,22.64,330000.0],["1996-12-27",22.6,22.76,22.54,22.6,150000.0],["1996-12-30",22.56,22.56,22.36,22.42,85000.0],["1996-12-31",22.36,22.36,22.1,22.24,255000.0],["1997-01-02",22.2,22.2,21.9,21.94,385000.0],["1997-01-03",22.0,22.18,22.0,22.12,90000.0],["1997-01-06",22.12,22.28,22.12,22.18,105000.0],["1997-01-07",22.14,22.18,22.0,22.08,100000.0],["1997-01-08",22.12,22.26,21.76,21.92,605000.0],["1997-01-09",21.86,22.12,21.86,22.12,210000.0],["1997-01-10",22.04,22.2,22.0,22.12,150000.0],["1997-01-13",22.04,22.2,22.04,22.14,225000.0],["1997-01-14",22.14,22.54,22.14,22.52,320000.0],["1997-01-15",22.48,22.58,22.34,22.54,175000.0],["1997-01-16",22.6,22.78,22.56,22.78,180000.0],["1997-01-17",22.72,23.0,22.72,23.0,105000.0],["1997-01-20",22.96,23.18,22.92,23.18,230000.0],["1997-01-21",23.14,23.26,23.08,23.18,160000.0],["1997-01-22",23.16,23.28,23.14,23.26,110000.0],["1997-01-23",23.2,23.26,23.1,23.14,105000.0],["1997-01-24",23.12,23.12,22.76,22.86,185000.0],["1997-01-27",22.78,22.9,22.6,22.72,160000.0],["1997-01-28",22.7,22.88,22.7,22.78,155000.0],["1997-01-29",22.76,23.24,22.74,23.24,95000.0],["1997-01-30",23.24,23.3,23.14,23.18,80000.0],["1997-01-31",23.1,23.2,23.04,23.1,115000.0],["1997-02-03",23.2,23.24,23.06,23.24,90000.0],["1997-02-04",23.32,23.44,23.26,23.34,425000.0],["1997-02-05",23.46,23.94,23.46,23.68,200000.0],["1997-02-06",23.62,23.64,23.46,23.58,75000.0],["1997-02-07",23.64,23.94,23.64,23.94,110000.0],["1997-02-10",23.96,24.02,23.94,24.0,70000.0],["1997-02-11",24.02,24.02,23.9,23.98,80000.0],["1997-02-12",23.98,24.28,23.98,24.28,170000.0],["1997-02-13",24.4,25.0,24.4,24.76,505000.0],["1997-02-14",24.78,24.78,24.3,24.36,115000.0],["1997-02-18",24.06,24.1,23.88,23.96,125000.0],["1997-02-19",24.02,24.14,23.86,24.12,170000.0],["1997-02-20",24.32,24.32,23.9,24.04,140000.0],["1997-02-21",24.0,24.24,23.94,24.12,45000.0],["1997-02-24",24.06,24.12,24.0,24.06,55000.0],["1997-02-25",24.12,24.18,24.06,24.18,35000.0],["1997-02-26",24.2,24.24,24.04,24.04,40000.0],["1997-02-27",24.08,24.08,23.9,23.9,70000.0],["1997-02-28",23.72,23.76,23.56,23.76,95000.0],["1997-03-03",23.78,24.08,23.74,24.08,115000.0],["1997-03-04",24.02,24.12,23.88,24.02,100000.0],["1997-03-05",23.96,24.2,23.96,24.2,40000.0],["1997-03-06",24.32,24.96,24.26,24.28,135000.0],["1997-03-07",24.66,24.94,24.56,24.86,150000.0],["1997-03-10",24.92,24.92,24.46,24.74,75000.0],["1997-03-11",24.72,24.86,24.7,24.86,55000.0],["1997-03-12",24.88,25.04,24.82,24.94,195000.0],["1997-03-13",24.92,24.92,24.46,24.54,120000.0],["1997-03-14",24.52,24.82,24.52,24.66,60000.0],["1997-03-17",24.46,24.52,24.02,24.32,165000.0],["1997-03-18",24.32,24.46,24.1,24.22,95000.0],["1997-03-19",24.24,24.8,24.2,24.7,205000.0],["1997-03-20",24.62,24.72,24.44,24.66,125000.0],["1997-03-21",24.72,25.0,24.72,25.0,180000.0],["1997-03-24",25.0,25.0,24.48,24.8,130000.0],["1997-03-25",24.66,25.16,24.66,25.06,135000.0],["1997-03-26",25.06,25.22,25.02,25.22,55000.0],["1997-03-27",25.24,25.28,24.9,24.98,85000.0],["1997-03-31",24.9,24.9,24.2,24.2,175000.0],["1997-04-01",24.16,24.34,24.06,24.28,265000.0],["1997-04-02",24.3,24.3,24.06,24.1,100000.0],["1997-04-03",24.02,24.08,23.94,24.06,145000.0],["1997-04-04",24.1,24.48,23.94,24.48,115000.0],["1997-04-07",24.62,25.28,24.6,25.2,165000.0],["1997-04-08",25.2,25.22,25.08,25.22,65000.0],["1997-04-09",24.92,24.94,24.5,24.8,120000.0],["1997-04-10",24.8,24.96,24.78,24.96,65000.0],["1997-04-11",24.88,24.88,24.34,24.46,55000.0],["1997-04-14",24.5,24.84,24.46,24.76,55000.0],["1997-04-15",24.96,25.16,24.94,25.14,130000.0],["1997-04-16",25.14,25.2,24.98,25.2,60000.0],["1997-04-17",25.24,25.3,25.2,25.28,75000.0],["1997-04-18",25.28,25.36,25.12,25.3,105000.0],["1997-04-21",25.32,25.36,25.18,25.18,90000.0],["1997-04-22",25.22,25.3,25.08,25.24,115000.0],["1997-04-23",25.3,25.36,25.16,25.2,100000.0],["1997-04-24",25.24,25.3,25.08,25.14,115000.0],["1997-04-25",25.16,25.2,25.02,25.2,60000.0],["1997-04-28",25.2,25.36,25.18,25.36,70000.0],["1997-04-29",25.4,25.7,25.4,25.46,190000.0],["1997-04-30",25.46,25.46,25.36,25.42,145000.0],["1997-05-01",25.42,25.42,25.1,25.2,135000.0],["1997-05-02",25.3,25.42,25.22,25.4,160000.0],["1997-05-05",25.5,26.1,25.5,26.1,160000.0],["1997-05-06",26.36,26.6,26.3,26.42,150000.0],["1997-05-07",26.38,26.42,26.0,26.04,170000.0],["1997-05-08",26.04,26.46,25.94,26.4,165000.0],["1997-05-09",26.4,26.44,26.16,26.32,125000.0],["1997-05-12",26.44,26.56,26.32,26.44,145000.0],["1997-05-13",26.48,26.62,26.44,26.62,110000.0],["1997-05-14",26.7,26.84,26.7,26.74,230000.0],["1997-05-15",26.74,26.74,26.48,26.62,130000.0],["1997-05-16",26.66,26.74,26.6,26.72,100000.0],["1997-05-19",26.72,26.82,26.7,26.76,70000.0],["1997-05-20",26.76,26.98,26.6,26.98,160000.0],["1997-05-21",27.04,27.86,27.04,27.74,205000.0],["1997-05-22",28.12,28.28,28.1,28.26,335000.0],["1997-05-23",28.34,28.82,28.34,28.64,290000.0],["1997-05-27",28.7,29.7,28.66,28.68,360000.0],["1997-05-28",28.72,28.72,28.36,28.4,160000.0],["1997-05-29",28.4,28.44,28.26,28.38,145000.0],["1997-05-30",28.38,28.9,28.18,28.9,165000.0],["1997-06-02",29.0,29.14,28.8,28.92,140000.0],["1997-06-03",28.92,28.92,28.56,28.6,175000.0],["1997-06-04",28.7,29.12,28.7,29.1,170000.0],["1997-06-05",29.0,29.82,29.0,29.8,195000.0],["1997-06-06",29.9,30.56,29.9,30.32,345000.0],["1997-06-09",30.52,30.88,30.52,30.76,290000.0],["1997-06-10",31.0,31.46,30.92,31.38,775000.0],["1997-06-11",31.46,31.72,31.24,31.36,335000.0],["1997-06-12",31.6,31.8,31.46,31.78,275000.0],["1997-06-13",32.14,32.48,32.04,32.46,325000.0],["1997-06-16",32.46,32.46,30.4,30.86,415000.0],["1997-06-17",30.9,31.1,30.76,31.1,395000.0],["1997-06-18",31.04,31.66,31.04,31.66,135000.0],["1997-06-19",32.0,32.08,31.94,32.06,145000.0],["1997-06-20",32.1,32.1,31.4,31.64,195000.0],["1997-06-23",31.68,31.72,31.44,31.5,105000.0],["1997-06-24",31.8,32.06,31.74,32.0,140000.0],["1997-06-25",32.0,32.04,31.68,31.9,145000.0],["1997-06-26",31.9,31.96,31.6,31.72,65000.0],["1997-06-27",31.72,31.9,31.68,31.9,100000.0],["1997-06-30",31.9,31.94,31.5,31.6,130000.0],["1997-07-01",31.68,31.76,31.52,31.66,105000.0],["1997-07-02",31.76,31.82,31.72,31.78,105000.0],["1997-07-03",31.78,31.82,31.26,31.5,135000.0],["1997-07-07",31.76,31.78,31.52,31.78,130000.0],["1997-07-08",31.8,31.88,31.72,31.8,100000.0],["1997-07-09",31.9,31.9,31.52,31.6,150000.0],["1997-07-10",31.68,31.72,31.3,31.3,95000.0],["1997-07-11",31.36,31.56,31.2,31.48,130000.0],["1997-07-14",31.4,31.4,30.76,31.02,175000.0],["1997-07-15",31.16,31.2,30.76,31.04,220000.0],["1997-07-16",31.1,32.14,31.1,31.82,175000.0],["1997-07-17",31.9,31.96,31.4,31.54,140000.0],["1997-07-18",31.6,31.6,30.8,30.94,270000.0],["1997-07-21",30.9,31.5,30.9,31.5,115000.0],["1997-07-22",31.68,31.98,31.4,31.9,135000.0],["1997-07-23",32.08,32.08,31.54,31.96,130000.0],["1997-07-24",31.98,31.98,31.6,31.84,60000.0],["1997-07-25",31.92,32.04,31.74,32.04,75000.0],["1997-07-28",32.06,32.06,31.92,31.94,140000.0],["1997-07-29",31.9,31.9,31.62,31.86,80000.0],["1997-07-30",31.98,32.08,31.88,31.96,85000.0],["1997-07-31",31.96,31.96,31.6,31.62,100000.0],["1997-08-01",31.7,31.8,31.64,31.78,75000.0],["1997-08-04",31.84,31.9,31.66,31.68,80000.0],["1997-08-05",31.64,31.66,31.46,31.5,75000.0],["1997-08-06",31.6,31.66,31.58,31.6,40000.0],["1997-08-07",31.64,31.64,31.2,31.22,105000.0],["1997-08-08",31.0,31.0,30.52,30.64,180000.0],["1997-08-11",30.32,30.36,29.16,29.96,335000.0],["1997-08-12",29.8,29.98,29.72,29.74,80000.0],["1997-08-13",29.8,30.0,29.54,29.62,120000.0],["1997-08-14",29.76,29.92,29.5,29.52,120000.0],["1997-08-15",29.5,29.5,28.9,29.14,280000.0],["1997-08-18",29.06,29.5,28.94,29.36,145000.0],["1997-08-19",29.44,30.52,29.44,30.2,190000.0],["1997-08-20",30.2,30.2,29.66,30.0,140000.0],["1997-08-21",29.9,29.94,29.44,29.48,60000.0],["1997-08-22",29.1,29.16,28.28,28.98,230000.0],["1997-08-25",29.06,29.4,29.0,29.26,95000.0],["1997-08-26",29.14,29.18,28.86,29.04,55000.0],["1997-08-27",28.72,28.82,28.54,28.76,120000.0],["1997-08-28",28.76,28.76,28.0,28.06,230000.0],["1997-08-29",27.8,27.86,27.54,27.84,165000.0],["1997-09-02",27.86,28.24,27.86,28.24,180000.0],["1997-09-03",28.3,29.2,28.3,29.14,115000.0],["1997-09-04",29.16,29.2,28.94,28.94,70000.0],["1997-09-05",29.04,29.36,29.0,29.06,85000.0],["1997-09-08",29.16,29.16,28.7,28.72,80000.0],["1997-09-09",28.8,28.98,28.74,28.94,60000.0],["1997-09-10",29.12,29.2,28.4,28.56,60000.0],["1997-09-11",28.4,28.46,27.9,28.22,105000.0],["1997-09-12",28.22,28.48,28.0,28.42,90000.0],["1997-09-15",28.44,28.68,28.42,28.5,35000.0],["1997-09-16",28.6,29.48,28.58,29.48,125000.0],["1997-09-17",29.8,29.9,29.34,29.54,85000.0],["1997-09-18",29.5,29.72,29.42,29.52,65000.0],["1997-09-19",29.52,29.66,29.44,29.5,30000.0],["1997-09-22",29.6,29.7,29.52,29.6,100000.0],["1997-09-23",29.6,29.96,29.58,29.96,105000.0],["1997-09-24",30.1,30.28,30.0,30.0,130000.0],["1997-09-25",29.82,30.1,29.7,29.86,110000.0],["1997-09-26",29.86,29.98,29.86,29.86,70000.0],["1997-09-29",29.9,30.0,29.68,29.9,45000.0],["1997-09-30",29.92,30.0,29.84,29.9,80000.0],["1997-10-01",29.96,30.0,29.78,29.92,70000.0],["1997-10-02",29.86,30.56,29.86,30.5,200000.0],["1997-10-03",30.68,31.3,30.6,30.6,170000.0],["1997-10-06",30.76,30.88,30.72,30.88,65000.0],["1997-10-07",30.88,30.88,30.66,30.78,45000.0],["1997-10-08",30.84,30.84,30.34,30.48,80000.0],["1997-10-09",30.48,30.48,30.2,30.24,100000.0],["1997-10-10",30.18,30.18,29.76,29.84,90000.0],["1997-10-13",29.84,29.88,29.48,29.7,50000.0],["1997-10-14",29.52,30.06,29.46,30.04,115000.0],["1997-10-15",29.92,30.06,29.78,30.02,105000.0],["1997-10-16",29.94,30.36,29.86,29.98,85000.0],["1997-10-17",29.94,30.0,29.34,29.68,90000.0],["1997-10-20",29.8,29.8,29.5,29.7,70000.0],["1997-10-21",29.8,30.18,29.8,30.02,55000.0],["1997-10-22",30.02,30.02,29.8,29.92,40000.0],["1997-10-23",29.46,29.84,29.4,29.6,125000.0],["1997-10-24",29.8,29.92,29.54,29.72,70000.0],["1997-10-27",29.6,29.74,28.84,28.86,150000.0],["1997-10-28",28.0,29.86,28.0,29.86,300000.0],["1997-10-29",30.2,30.3,29.66,29.7,205000.0],["1997-10-30",29.5,29.7,29.44,29.5,35000.0],["1997-10-31",29.5,29.78,29.3,29.38,65000.0],["1997-11-03",29.42,29.66,29.36,29.64,90000.0],["1997-11-04",29.5,29.62,29.32,29.54,60000.0],["1997-11-05",29.6,29.66,29.34,29.4,85000.0],["1997-11-06",29.5,29.52,29.34,29.4,50000.0],["1997-11-07",29.2,29.4,29.14,29.22,85000.0],["1997-11-10",29.22,29.44,29.18,29.34,75000.0],["1997-11-11",29.36,29.42,29.24,29.24,25000.0],["1997-11-12",29.36,29.5,29.08,29.08,35000.0],["1997-11-13",29.2,29.32,29.12,29.28,70000.0],["1997-11-14",29.4,29.7,29.4,29.7,80000.0],["1997-11-17",29.86,30.8,29.86,30.4,180000.0],["1997-11-18",30.46,30.66,30.4,30.4,50000.0],["1997-11-19",30.38,30.58,30.38,30.54,70000.0],["1997-11-20",30.6,30.78,30.5,30.72,65000.0],["1997-11-21",30.72,30.9,29.5,29.86,100000.0],["1997-11-24",29.6,29.9,29.6,29.76,80000.0],["1997-11-25",29.92,30.04,29.64,29.78,65000.0],["1997-11-26",29.84,29.84,29.56,29.7,50000.0],["1997-11-28",29.86,30.16,29.82,30.16,10000.0],["1997-12-01",30.4,30.6,30.34,30.4,225000.0],["1997-12-02",30.4,30.96,30.38,30.56,160000.0],["1997-12-03",30.5,30.54,30.3,30.38,55000.0],["1997-12-04",30.38,30.78,30.3,30.6,220000.0],["1997-12-05",30.62,30.82,30.6,30.8,155000.0],["1997-12-08",31.0,31.0,30.7,30.8,65000.0],["1997-12-09",30.8,30.86,30.5,30.5,60000.0],["1997-12-10",30.44,30.56,30.24,30.24,40000.0],["1997-12-11",30.16,30.24,29.96,30.16,85000.0],["1997-12-12",30.2,30.24,30.1,30.2,50000.0],["1997-12-15",30.2,30.72,30.2,30.7,185000.0],["1997-12-16",30.6,30.92,30.54,30.8,110000.0],["1997-12-17",30.8,31.06,30.8,30.88,90000.0],["1997-12-18",30.92,30.92,30.6,30.74,45000.0],["1997-12-19",30.46,30.84,30.1,30.84,150000.0],["1997-12-22",30.64,30.8,30.56,30.58,60000.0],["1997-12-23",30.66,30.72,30.52,30.52,45000.0],["1997-12-24",30.52,30.7,30.52,30.56,35000.0],["1997-12-26",30.6,30.6,30.54,30.6,10000.0],["1997-12-29",30.7,30.8,30.56,30.74,55000.0],["1997-12-30",30.74,30.78,30.54,30.78,95000.0],["1997-12-31",30.76,30.78,30.52,30.78,105000.0],["1998-01-02",30.78,30.78,30.58,30.58,65000.0],["1998-01-05",30.92,31.12,30.84,31.1,320000.0],["1998-01-06",31.2,31.28,30.78,31.18,300000.0],["1998-01-07",31.22,31.46,30.8,31.46,175000.0],["1998-01-08",31.64,31.84,31.42,31.8,165000.0],["1998-01-09",31.9,31.9,31.44,31.44,250000.0],["1998-01-12",30.7,31.24,30.7,31.24,295000.0],["1998-01-13",31.28,31.44,31.28,31.44,100000.0],["1998-01-14",31.46,31.5,31.2,31.38,145000.0],["1998-01-15",31.4,31.44,31.28,31.44,105000.0],["1998-01-16",31.56,31.8,31.44,31.74,295000.0],["1998-01-20",32.06,32.66,31.94,32.64,185000.0],["1998-01-21",32.86,33.5,32.86,33.36,315000.0],["1998-01-22",33.4,33.4,32.96,33.0,225000.0],["1998-01-23",33.12,33.3,32.9,32.94,215000.0],["1998-01-26",33.04,33.06,32.88,32.88,75000.0],["1998-01-27",32.96,33.28,32.84,33.28,115000.0],["1998-01-28",33.36,33.4,33.24,33.4,85000.0],["1998-01-29",33.4,33.74,33.36,33.74,215000.0],["1998-01-30",33.8,33.86,33.54,33.54,115000.0],["1998-02-02",33.86,34.8,33.84,34.6,195000.0],["1998-02-03",34.86,35.2,34.8,35.2,170000.0],["1998-02-04",35.2,35.26,35.12,35.16,290000.0],["1998-02-05",35.36,35.84,35.26,35.66,275000.0],["1998-02-06",35.7,35.88,35.56,35.58,185000.0],["1998-02-09",35.8,35.8,35.6556,35.72,200000.0],["1998-02-10",35.72,35.76,35.64,35.74,155000.0],["1998-02-11",35.92,36.3,35.86,36.06,235000.0],["1998-02-12",36.06,36.06,35.74,35.88,145000.0],["1998-02-13",35.66,36.08,35.66,36.08,185000.0],["1998-02-17",36.44,36.76,36.4,36.68,260000.0],["1998-02-18",36.68,36.68,36.46,36.64,190000.0],["1998-02-19",36.68,36.68,36.46,36.6,190000.0],["1998-02-20",36.6,36.68,36.54,36.66,125000.0],["1998-02-23",36.76,37.14,36.7,37.1,270000.0],["1998-02-24",37.14,37.28,36.5,36.5,290000.0],["1998-02-25",36.6,36.96,36.6,36.92,115000.0],["1998-02-26",37.08,37.14,36.74,36.96,145000.0],["1998-02-27",37.0,37.2,36.92,37.2,135000.0],["1998-03-02",37.38,37.66,37.32,37.64,210000.0],["1998-03-03",37.56,38.1,37.54,38.1,295000.0],["1998-03-04",38.32,38.48,38.1,38.48,300000.0],["1998-03-05",38.48,38.66,38.24,38.6,240000.0],["1998-03-06",38.8,39.86,38.78,39.4,560000.0],["1998-03-09",39.54,39.86,39.0,39.22,515000.0],["1998-03-10",39.46,40.0,39.22,39.96,300000.0],["1998-03-11",40.12,41.5,40.12,41.44,375000.0],["1998-03-12",41.5,41.5,40.22,40.82,545000.0],["1998-03-13",40.88,40.92,39.58,39.7,465000.0],["1998-03-16",41.3,41.4,40.66,41.0,455000.0],["1998-03-17",41.46,42.2,41.3,42.18,315000.0],["1998-03-18",42.4,43.26,42.4,43.2,535000.0],["1998-03-19",43.52,45.46,43.52,45.1,850000.0],["1998-03-20",45.56,46.48,45.56,46.08,890000.0],["1998-03-23",45.84,45.84,44.7,44.9,730000.0],["1998-03-24",44.7,44.74,42.94,43.66,1025000.0],["1998-03-25",44.12,44.78,43.94,44.12,545000.0],["1998-03-26",44.26,44.72,44.24,44.68,380000.0],["1998-03-27",45.0,45.32,44.84,44.9,325000.0],["1998-03-30",45.26,45.26,44.04,44.2,370000.0],["1998-03-31",44.4,44.96,44.4,44.9,320000.0],["1998-04-01",45.0,45.06,44.7,44.8,335000.0],["1998-04-02",45.0,45.06,44.72,44.9,280000.0],["1998-04-03",45.12,45.2,44.94,45.18,240000.0],["1998-04-06",45.4,45.76,45.32,45.76,255000.0],["1998-04-07",45.94,45.94,45.54,45.84,240000.0],["1998-04-08",46.0,46.28,46.0,46.24,275000.0],["1998-04-09",46.66,46.7,46.52,46.64,250000.0],["1998-04-13",46.2,46.66,46.16,46.66,305000.0],["1998-04-14",46.92,47.22,46.86,47.2,505000.0],["1998-04-15",47.3,47.42,47.06,47.42,355000.0],["1998-04-16",47.46,47.46,47.0,47.14,245000.0],["1998-04-17",47.14,47.16,46.94,47.16,130000.0],["1998-04-20",47.0,47.26,46.9,46.96,335000.0],["1998-04-21",46.6,46.6,45.68,45.88,400000.0],["1998-04-22",45.76,45.78,43.68,44.34,775000.0],["1998-04-23",44.3,44.3,43.7,44.16,350000.0],["1998-04-24",44.24,45.66,44.24,45.6,320000.0],["1998-04-27",44.8,44.8,43.74,44.3,415000.0],["1998-04-28",44.78,45.58,44.78,45.16,305000.0],["1998-04-29",45.16,45.54,45.1,45.4,210000.0],["1998-04-30",45.86,46.3,45.82,45.9,360000.0],["1998-05-01",46.0,46.28,45.9,46.1,175000.0],["1998-05-04",46.72,46.86,45.16,46.16,445000.0],["1998-05-05",46.24,46.56,46.14,46.22,295000.0],["1998-05-06",46.34,46.56,46.18,46.3556,255000.0],["1998-05-07",46.66,46.68,46.46,46.66,205000.0],["1998-05-08",46.66,46.76,46.58,46.74,225000.0],["1998-05-11",47.1,47.1,46.8,46.92,205000.0],["1998-05-12",47.0,47.12,46.62,46.9,155000.0],["1998-05-13",47.2,47.26,47.1,47.18,200000.0],["1998-05-14",47.34,48.76,47.14,48.76,425000.0],["1998-05-15",49.2,49.76,48.92,49.62,470000.0],["1998-05-18",49.62,49.72,48.08,48.4,550000.0],["1998-05-19",49.08,49.08,47.56,48.12,450000.0],["1998-05-20",48.34,48.58,48.14,48.32,240000.0],["1998-05-21",48.44,48.44,48.26,48.34,135000.0],["1998-05-22",48.4,48.48,47.04,47.58,370000.0],["1998-05-26",48.06,48.18,47.56,47.66,240000.0],["1998-05-27",47.14,47.34,46.7,46.9,350000.0],["1998-05-28",46.9,46.9,46.5,46.76,240000.0],["1998-05-29",46.8,46.96,46.42,46.96,215000.0],["1998-06-01",46.8,47.3,46.8,47.16,140000.0],["1998-06-02",47.2,49.12,47.06,49.12,590000.0],["1998-06-03",49.2,50.68,48.64,50.2,650000.0],["1998-06-04",50.34,50.96,50.0,50.96,565000.0],["1998-06-05",50.96,51.3,50.54,51.2,295000.0],["1998-06-08",51.8,52.32,50.88,52.2,500000.0],["1998-06-09",52.16,52.26,51.4,51.92,1030000.0],["1998-06-10",51.8,51.9,50.9,51.34,465000.0],["1998-06-11",51.36,51.72,50.86,51.2,255000.0],["1998-06-12",51.14,51.5,50.2,51.08,265000.0],["1998-06-15",51.08,51.08,50.0,50.1,395000.0],["1998-06-16",50.1,51.26,50.02,51.24,305000.0],["1998-06-17",51.92,53.66,51.92,52.32,580000.0],["1998-06-18",52.28,53.1,52.2,52.76,320000.0],["1998-06-19",52.9,54.28,52.72,54.1,415000.0],["1998-06-22",55.32,55.9,51.9,51.9,2300000.0],["1998-06-23",52.28,52.76,52.28,52.42,830000.0],["1998-06-24",52.6,52.6,52.14,52.26,475000.0],["1998-06-25",52.34,52.46,52.0,52.04,445000.0],["1998-06-26",52.16,52.3,52.08,52.12,230000.0],["1998-06-29",52.36,52.42,52.2,52.28,330000.0],["1998-06-30",52.32,52.32,52.12,52.26,190000.0],["1998-07-01",52.26,52.32,52.0,52.06,280000.0],["1998-07-02",52.26,52.26,51.62,51.76,300000.0],["1998-07-06",52.06,52.44,51.82,52.32,550000.0],["1998-07-07",52.4,52.4,51.84,51.96,285000.0],["1998-07-08",52.02,52.02,51.7,51.98,265000.0],["1998-07-09",52.0,52.06,51.64,51.74,270000.0],["1998-07-10",51.8,51.9,51.44,51.58,325000.0],["1998-07-13",51.66,51.66,51.14,51.36,345000.0],["1998-07-14",51.4,51.84,51.24,51.4,505000.0],["1998-07-15",51.44,51.46,50.9,50.98,380000.0],["1998-07-16",51.02,51.02,50.0,50.7,635000.0],["1998-07-17",50.7,50.7,50.28,50.48,495000.0],["1998-07-20",50.48,50.9,50.22,50.9,395000.0],["1998-07-21",51.2,51.46,50.1,50.16,365000.0],["1998-07-22",50.16,50.16,48.76,49.02,690000.0],["1998-07-23",48.9,49.0,47.54,48.06,625000.0],["1998-07-24",48.0,48.4,47.86,48.26,445000.0],["1998-07-27",47.8,47.84,46.82,47.28,545000.0],["1998-07-28",47.32,47.32,46.06,46.18,450000.0],["1998-07-29",46.22,46.72,45.92,45.96,470000.0],["1998-07-30",45.96,46.4,45.44,46.4,490000.0],["1998-07-31",46.52,47.18,46.3,46.84,565000.0],["1998-08-03",47.0,47.4,46.9,47.3,250000.0],["1998-08-04",47.38,47.44,46.06,46.24,415000.0],["1998-08-05",46.2,46.22,45.68,46.08,550000.0],["1998-08-06",46.0,46.02,45.32,45.52,305000.0],["1998-08-07",45.52,46.8,45.32,46.8,360000.0],["1998-08-10",46.84,46.98,46.48,46.9,310000.0],["1998-08-11",46.74,46.74,45.64,46.16,355000.0],["1998-08-12",46.16,46.36,45.56,45.98,310000.0],["1998-08-13",46.12,46.66,46.12,46.5,245000.0],["1998-08-14",46.8,46.86,46.34,46.54,195000.0],["1998-08-17",46.32,46.52,46.14,46.46,200000.0],["1998-08-18",46.52,48.12,46.52,48.06,335000.0],["1998-08-19",48.24,48.7,48.18,48.2,410000.0],["1998-08-20",48.26,48.26,47.42,47.54,435000.0],["1998-08-21",47.54,47.54,45.86,46.32,510000.0],["1998-08-24",46.32,46.4,46.02,46.26,205000.0],["1998-08-25",46.4,47.22,46.4,46.66,435000.0],["1998-08-26",46.4,47.04,45.82,46.48,360000.0],["1998-08-27",46.28,46.28,44.9,45.06,465000.0],["1998-08-28",44.96,45.0,42.46,42.56,1010000.0],["1998-08-31",42.4,42.58,40.1,40.16,1725000.0],["1998-09-01",40.04,41.2,38.88,40.68,1505000.0],["1998-09-02",41.36,43.62,41.3,42.6,1425000.0],["1998-09-03",42.0,42.0,40.2,40.5,830000.0],["1998-09-04",41.0,41.28,39.02,39.8,825000.0],["1998-09-08",43.24,43.24,40.2,40.62,1150000.0],["1998-09-09",40.56,40.62,39.68,40.0,745000.0],["1998-09-10",38.2,38.82,38.14,38.54,560000.0],["1998-09-11",38.12,38.44,37.86,38.4,735000.0],["1998-09-14",39.08,40.32,39.08,40.1,805000.0],["1998-09-15",40.24,40.3,39.5,39.58,565000.0],["1998-09-16",39.6,40.4,39.12,40.36,520000.0],["1998-09-17",40.0,40.04,39.5,39.64,445000.0],["1998-09-18",39.62,39.84,39.34,39.4,335000.0],["1998-09-21",38.8,39.42,38.78,39.32,405000.0],["1998-09-22",39.66,39.88,39.26,39.4,370000.0],["1998-09-23",39.66,40.7,39.44,40.64,485000.0],["1998-09-24",40.72,41.48,40.56,40.58,680000.0],["1998-09-25",40.28,40.28,39.8,40.0,530000.0],["1998-09-28",40.52,40.8,40.38,40.74,335000.0],["1998-09-29",40.8,40.86,40.06,40.76,605000.0],["1998-09-30",40.52,40.62,39.72,39.86,230000.0],["1998-10-01",39.2,39.52,38.66,38.74,465000.0],["1998-10-02",38.74,39.84,38.32,39.3,585000.0],["1998-10-05",39.22,39.8,38.66,39.66,430000.0],["1998-10-06",40.4,40.54,40.08,40.38,715000.0],["1998-10-07",40.54,40.54,39.42,39.9,565000.0],["1998-10-08",39.2,39.38,38.64,39.1,710000.0],["1998-10-09",39.2,40.86,39.0,40.86,755000.0],["1998-10-12",41.6,41.98,41.34,41.38,580000.0],["1998-10-13",41.26,41.96,41.1,41.72,275000.0],["1998-10-14",41.8,43.52,41.66,43.44,565000.0],["1998-10-15",43.72,45.24,43.3,45.2,825000.0],["1998-10-16",45.5,45.64,44.1,44.4,765000.0],["1998-10-19",44.2,44.7,44.0,44.18,345000.0],["1998-10-20",44.28,44.36,43.4,43.52,545000.0],["1998-10-21",43.4,43.46,42.38,42.72,425000.0],["1998-10-22",42.72,42.72,42.04,42.28,370000.0],["1998-10-23",42.2,42.26,41.68,41.96,225000.0],["1998-10-26",42.0,42.0,41.44,41.64,255000.0],["1998-10-27",41.8,42.0,41.4,41.5,635000.0],["1998-10-28",41.5,41.5,41.12,41.18,375000.0],["1998-10-29",41.46,42.18,41.04,42.16,435000.0],["1998-10-30",42.52,42.96,42.4,42.96,495000.0],["1998-11-02",43.26,43.38,43.0,43.14,525000.0],["1998-11-03",43.14,45.0,43.14,44.72,620000.0],["1998-11-04",46.32,46.6,45.7,45.7,760000.0],["1998-11-05",45.72,45.76,45.0,45.34,565000.0],["1998-11-06",45.56,45.56,45.0,45.32,430000.0],["1998-11-09",45.32,45.38,44.72,44.8,285000.0],["1998-11-10",44.96,44.96,44.44,44.56,215000.0],["1998-11-11",44.5,44.8,44.48,44.52,280000.0],["1998-11-12",44.52,44.56,44.08,44.56,180000.0],["1998-11-13",44.56,44.6,44.2,44.26,245000.0],["1998-11-16",44.34,44.64,44.18,44.54,270000.0],["1998-11-17",44.54,44.6,44.06,44.48,500000.0],["1998-11-18",44.66,44.68,44.3,44.66,320000.0],["1998-11-19",44.6,44.62,44.4,44.5,265000.0],["1998-11-20",44.8,44.9,44.62,44.88,285000.0],["1998-11-23",45.0,46.72,44.88,46.72,720000.0],["1998-11-24",46.72,46.72,45.88,46.1,590000.0],["1998-11-25",46.1,46.2,45.92,46.16,300000.0],["1998-11-27",46.4,46.4,46.06,46.14,180000.0],["1998-11-30",46.0,46.04,45.0,45.02,335000.0],["1998-12-01",44.92,45.24,44.22,45.18,735000.0],["1998-12-02",45.22,45.24,44.3,44.6,345000.0],["1998-12-03",44.68,45.04,44.44,44.48,305000.0],["1998-12-04",44.4,44.6,44.28,44.54,290000.0],["1998-12-07",44.68,44.74,44.14,44.28,195000.0],["1998-12-08",44.2,44.2,43.0,43.02,385000.0],["1998-12-09",43.02,43.06,42.26,42.48,605000.0],["1998-12-10",42.4,42.4,41.48,41.74,465000.0],["1998-12-11",40.1,41.26,40.06,40.48,825000.0],["1998-12-14",40.58,42.4,40.02,41.82,855000.0],["1998-12-15",42.32,42.54,42.0,42.2,770000.0],["1998-12-16",42.32,42.5,42.14,42.34,260000.0],["1998-12-17",42.36,42.36,39.9,41.1,1260000.0],["1998-12-18",41.1,41.32,40.12,40.24,1120000.0],["1998-12-21",40.18,40.24,39.1,39.12,2720000.0],["1998-12-22",39.1,40.54,39.0,39.7,2460000.0],["1998-12-23",39.74,43.16,39.6,42.8,2280000.0],["1998-12-24",43.5,45.68,43.5,45.06,825000.0],["1998-12-28",45.52,45.64,44.3,45.06,785000.0],["1998-12-29",45.24,45.78,44.88,45.08,1090000.0],["1998-12-30",45.66,45.84,45.26,45.7,1195000.0],["1998-12-31",45.62,47.5,45.56,47.0,780000.0],["1999-01-04",47.08,47.4,46.38,46.6,1705000.0],["1999-01-05",46.66,46.7,45.4,45.54,1320000.0],["1999-01-06",45.6,45.8,44.6,45.14,1005000.0],["1999-01-07",44.52,44.9,43.5,44.08,1440000.0],["1999-01-08",44.08,44.14,43.1,43.5,895000.0],["1999-01-11",43.0,43.06,41.4,41.76,1920000.0],["1999-01-12",41.56,42.58,41.36,41.78,1405000.0],["1999-01-13",41.44,42.5,41.2,41.76,1565000.0],["1999-01-14",41.8,43.26,41.54,42.1,1500000.0],["1999-01-15",42.7,43.04,42.34,42.56,1245000.0],["1999-01-19",43.9,43.96,42.06,42.12,2560000.0],["1999-01-20",42.7,43.06,41.54,42.54,1570000.0],["1999-01-21",42.4,42.5,41.4,41.7,1130000.0],["1999-01-22",41.12,41.86,40.96,41.5,660000.0],["1999-01-25",42.6,42.86,41.36,42.6,1660000.0],["1999-01-26",42.6,42.6,41.0,42.32,1880000.0],["1999-01-27",42.0,43.1,42.0,42.14,1665000.0],["1999-01-28",42.36,42.88,42.02,42.88,1190000.0],["1999-01-29",43.2,43.38,42.42,43.0,1255000.0],["1999-02-01",44.6,47.3,44.0,45.98,2340000.0],["1999-02-02",46.4,49.72,46.4,49.36,2885000.0],["1999-02-03",49.2,51.7,49.14,50.56,1700000.0],["1999-02-04",50.56,50.56,47.4,47.66,1545000.0],["1999-02-05",47.0,48.6,46.8,47.52,990000.0],["1999-02-08",48.6,48.84,48.04,48.56,1005000.0],["1999-02-09",48.14,48.24,47.74,47.98,630000.0],["1999-02-10",48.6,48.66,47.9,48.18,875000.0],["1999-02-11",48.46,48.46,48.0,48.3,620000.0],["1999-02-12",47.66,47.96,47.18,47.48,550000.0],["1999-02-16",47.84,48.08,47.72,47.74,645000.0],["1999-02-17",47.76,47.96,47.14,47.42,415000.0],["1999-02-18",47.7,47.96,47.46,47.72,515000.0],["1999-02-19",47.84,48.18,47.64,48.1,635000.0],["1999-02-22",48.0,48.16,47.88,48.04,700000.0],["1999-02-23",48.14,48.2,47.42,47.84,825000.0],["1999-02-24",47.6,48.1,47.5,48.1,780000.0],["1999-02-25",47.84,48.02,47.52,47.96,325000.0],["1999-02-26",47.76,47.88,47.3,47.58,475000.0],["1999-03-01",47.4,48.1,47.4,47.8,675000.0],["1999-03-02",47.92,49.1,47.92,48.46,810000.0],["1999-03-03",48.48,49.08,48.0,48.18,1180000.0],["1999-03-04",48.5,48.9,48.04,48.48,820000.0],["1999-03-05",48.68,49.08,48.16,48.26,940000.0],["1999-03-08",48.46,48.74,48.3,48.74,500000.0],["1999-03-09",48.52,48.62,47.86,48.38,700000.0],["1999-03-10",48.66,49.36,48.48,49.08,980000.0],["1999-03-11",49.5,50.2,49.16,50.06,995000.0],["1999-03-12",50.36,54.26,50.36,52.84,1630000.0],["1999-03-15",52.18,52.3,49.56,49.6,1815000.0],["1999-03-16",49.8,50.22,47.86,48.0,1385000.0],["1999-03-17",47.94,51.9,47.2,50.0,1640000.0],["1999-03-18",49.92,52.0,49.92,51.8,825000.0],["1999-03-19",51.9,51.98,50.5,50.94,685000.0],["1999-03-22",50.72,51.12,50.42,50.7,350000.0],["1999-03-23",50.06,50.24,48.0,49.0,860000.0],["1999-03-24",48.84,49.76,48.54,48.64,550000.0],["1999-03-25",49.4,50.0,48.16,48.56,1025000.0],["1999-03-26",48.64,48.96,48.0,48.0,570000.0],["1999-03-29",48.16,48.66,47.96,48.52,495000.0],["1999-03-30",47.7,47.98,47.06,47.34,855000.0],["1999-03-31",48.4,48.54,47.02,47.02,675000.0],["1999-04-01",47.44,49.2,47.18,48.6,760000.0],["1999-04-05",48.8,48.86,47.54,47.64,860000.0],["1999-04-06",47.62,47.8,46.92,47.0,655000.0],["1999-04-07",48.0,48.06,46.04,46.6,1740000.0],["1999-04-08",46.2,47.06,46.14,47.04,570000.0],["1999-04-09",47.04,47.06,46.58,46.96,510000.0],["1999-04-12",46.8,47.4,46.62,47.28,810000.0],["1999-04-13",47.28,47.4,46.74,46.98,550000.0],["1999-04-14",46.98,47.5,46.82,46.9,1095000.0],["1999-04-15",46.92,47.44,46.7,47.14,705000.0],["1999-04-16",47.3,48.34,47.0,48.0,710000.0],["1999-04-19",49.4,49.5,48.0,48.12,845000.0],["1999-04-20",48.16,48.64,47.7,48.12,765000.0],["1999-04-21",48.16,49.88,48.02,49.1,1210000.0],["1999-04-22",49.4,49.94,49.4,49.74,660000.0],["1999-04-23",49.4,49.78,48.62,49.48,380000.0],["1999-04-26",49.6,49.8,49.12,49.68,565000.0],["1999-04-27",49.6,49.96,49.2,49.8,605000.0],["1999-04-28",49.84,50.0,49.6,49.68,460000.0],["1999-04-29",49.86,49.88,49.22,49.3,385000.0],["1999-04-30",49.62,50.12,49.2,49.4,745000.0],["1999-05-03",50.0,50.0,48.6,49.0,465000.0],["1999-05-04",48.6,50.4,48.52,49.16,960000.0],["1999-05-05",49.7,50.0,49.22,49.9,665000.0],["1999-05-06",49.94,50.1,49.54,49.8,685000.0],["1999-05-07",49.6,49.98,49.54,49.6,360000.0],["1999-05-10",49.52,50.08,49.52,49.82,570000.0],["1999-05-11",49.64,50.8,49.64,50.74,455000.0],["1999-05-12",50.74,50.74,50.0,50.12,420000.0],["1999-05-13",50.2,50.3,48.96,48.96,550000.0],["1999-05-14",48.98,49.06,47.9,47.96,655000.0],["1999-05-17",47.0,47.1,46.06,46.94,1220000.0],["1999-05-18",46.98,47.86,46.9,47.48,1035000.0],["1999-05-19",47.6,48.52,47.44,48.24,645000.0],["1999-05-20",48.4,48.52,47.9,48.0,310000.0],["1999-05-21",48.0,48.62,47.4,48.62,535000.0],["1999-05-24",48.5,48.5,47.42,48.02,440000.0],["1999-05-25",47.92,48.18,47.28,47.48,355000.0],["1999-05-26",47.24,47.68,46.68,47.0,675000.0],["1999-05-27",47.0,47.0,45.7,46.38,900000.0],["1999-05-28",46.38,46.48,46.06,46.36,205000.0],["1999-06-01",46.2,46.4,45.94,46.22,300000.0],["1999-06-02",46.4,46.48,46.02,46.32,235000.0],["1999-06-03",46.52,46.88,46.02,46.16,245000.0],["1999-06-04",46.16,46.74,46.16,46.74,240000.0],["1999-06-07",46.9,48.0,46.68,47.7,610000.0],["1999-06-08",47.7,48.5,47.56,47.88,450000.0],["1999-06-09",47.9,47.96,47.08,47.2,520000.0],["1999-06-10",47.2,47.2,46.06,46.62,460000.0],["1999-06-11",46.7,46.76,46.2,46.44,510000.0],["1999-06-14",46.4,46.58,45.9,45.98,610000.0],["1999-06-15",46.12,46.3,45.94,46.3,615000.0],["1999-06-16",46.2,46.94,46.18,46.5,295000.0],["1999-06-17",46.48,46.56,46.12,46.44,225000.0],["1999-06-18",46.1,46.2,45.28,45.5,580000.0],["1999-06-21",45.6,45.9,45.5,45.8,540000.0],["1999-06-22",45.5,45.68,44.9,44.94,735000.0],["1999-06-23",45.14,45.34,44.54,45.26,460000.0],["1999-06-24",45.0,45.02,44.6,44.7,545000.0],["1999-06-25",45.16,45.16,44.44,44.58,620000.0],["1999-06-28",44.7,44.9,44.3,44.4,615000.0],["1999-06-29",44.24,44.92,44.22,44.84,810000.0],["1999-06-30",44.64,45.5,44.64,44.8,670000.0],["1999-07-01",44.7,45.26,44.7,44.92,710000.0],["1999-07-02",44.8,45.86,44.8,45.56,440000.0],["1999-07-06",45.6,45.98,45.2,45.98,1665000.0],["1999-07-07",46.4,46.66,45.74,46.38,440000.0],["1999-07-08",46.18,46.58,45.76,46.38,630000.0],["1999-07-09",46.2,46.44,45.34,45.82,305000.0],["1999-07-12",46.04,46.18,45.16,45.68,355000.0],["1999-07-13",45.5,45.62,45.18,45.42,320000.0],["1999-07-14",45.42,45.9,45.42,45.72,475000.0],["1999-07-15",45.8,45.86,45.36,45.6,470000.0],["1999-07-16",45.5,45.74,45.44,45.58,700000.0],["1999-07-19",45.8,45.86,45.1,45.36,615000.0],["1999-07-20",45.44,45.44,45.0,45.04,330000.0],["1999-07-21",45.12,45.18,44.74,44.86,540000.0],["1999-07-22",44.8,44.9,44.5,44.66,305000.0],["1999-07-23",44.54,44.54,44.02,44.3,785000.0],["1999-07-26",44.0,44.34,43.66,43.96,610000.0],["1999-07-27",43.9,44.36,43.64,43.78,1025000.0],["1999-07-28",43.7,43.78,43.2,43.26,960000.0],["1999-07-29",43.04,43.5,42.2,43.42,1155000.0],["1999-07-30",43.3,43.36,42.5,42.54,730000.0],["1999-08-02",42.3,42.8,41.56,41.56,945000.0],["1999-08-03",41.7,41.88,41.5,41.7,610000.0],["1999-08-04",41.8,41.86,41.4,41.48,560000.0],["1999-08-05",41.42,41.96,41.0,41.84,685000.0],["1999-08-06",41.6,41.62,40.7,40.8,590000.0],["1999-08-09",40.56,40.78,40.02,40.3,555000.0],["1999-08-10",40.16,40.72,40.06,40.72,630000.0],["1999-08-11",41.02,43.06,41.02,42.48,615000.0],["1999-08-12",42.8,43.3,42.48,42.66,340000.0],["1999-08-13",42.6,43.04,41.96,42.08,515000.0],["1999-08-16",41.84,41.84,41.02,41.46,445000.0],["1999-08-17",41.56,41.86,40.8,41.0,405000.0],["1999-08-18",40.94,40.94,40.0,40.46,850000.0],["1999-08-19",40.0,40.4,40.0,40.2,695000.0],["1999-08-20",40.44,40.44,40.18,40.42,400000.0],["1999-08-23",40.8,41.54,40.74,41.14,495000.0],["1999-08-24",41.0,41.06,40.44,40.88,1025000.0],["1999-08-25",40.64,40.64,40.28,40.38,1295000.0],["1999-08-26",40.38,40.56,40.0,40.16,1260000.0],["1999-08-27",40.5,40.66,40.24,40.42,570000.0],["1999-08-30",40.46,40.48,40.02,40.08,690000.0],["1999-08-31",40.2,40.3,39.98,40.06,890000.0],["1999-09-01",40.24,40.48,40.24,40.46,735000.0],["1999-09-02",40.3,40.54,40.18,40.54,390000.0],["1999-09-03",40.76,41.4,40.42,40.54,665000.0],["1999-09-07",40.4,40.46,40.02,40.2,795000.0],["1999-09-08",40.1,40.2,40.0,40.1,785000.0],["1999-09-09",40.1,40.1,39.72,40.02,1055000.0],["1999-09-10",40.0,40.02,39.68,39.8,830000.0],["1999-09-13",39.52,39.68,39.36,39.56,845000.0],["1999-09-14",39.02,39.48,38.64,38.86,1025000.0],["1999-09-15",39.0,39.36,38.84,39.36,755000.0],["1999-09-16",38.96,39.98,38.96,39.9,390000.0],["1999-09-17",39.98,40.18,39.92,40.16,495000.0],["1999-09-20",40.1,40.4,39.9,40.3,340000.0],["1999-09-21",39.88,40.34,39.88,40.04,720000.0],["1999-09-22",40.04,40.04,38.76,39.12,1130000.0],["1999-09-23",39.06,39.4,38.8,38.9,355000.0],["1999-09-24",38.66,38.82,38.38,38.68,620000.0],["1999-09-27",38.8,38.82,38.02,38.1,715000.0],["1999-09-28",38.0,38.04,37.06,37.4,1035000.0],["1999-09-29",36.9,37.4,36.8,37.32,950000.0],["1999-09-30",37.24,37.82,36.04,37.12,1935000.0],["1999-10-01",36.8,37.34,36.7,36.72,740000.0],["1999-10-04",36.92,38.0,36.68,37.9,955000.0],["1999-10-05",38.2,39.18,38.14,38.34,665000.0],["1999-10-06",38.8,38.8,38.34,38.74,680000.0],["1999-10-07",38.88,38.88,37.62,38.2,605000.0],["1999-10-08",38.32,38.36,37.82,38.36,460000.0],["1999-10-11",38.52,39.06,38.48,38.9,350000.0],["1999-10-12",39.0,39.06,37.88,38.08,485000.0],["1999-10-13",38.02,39.0,38.02,38.34,640000.0],["1999-10-14",38.5,38.56,37.9,38.18,340000.0],["1999-10-15",37.7,38.12,37.46,37.64,470000.0],["1999-10-18",37.7,37.84,37.0,37.18,455000.0],["1999-10-19",37.36,38.36,37.26,37.52,535000.0],["1999-10-20",37.34,37.7,36.68,37.16,910000.0],["1999-10-21",36.9,36.98,35.84,36.0,930000.0],["1999-10-22",36.16,36.38,36.04,36.18,715000.0],["1999-10-25",36.3,37.16,36.12,36.68,905000.0],["1999-10-26",37.24,37.58,36.94,37.12,775000.0],["1999-10-27",37.44,37.52,37.12,37.38,660000.0],["1999-10-28",37.78,39.36,37.78,39.06,915000.0],["1999-10-29",39.4,42.0,39.34,41.8,1280000.0],["1999-11-01",42.8,43.4,41.26,41.74,1080000.0],["1999-11-02",41.98,43.62,41.98,42.82,910000.0],["1999-11-03",42.92,43.74,42.82,43.06,800000.0],["1999-11-04",43.26,43.88,42.98,43.26,490000.0],["1999-11-05",44.2,44.38,42.32,42.62,470000.0],["1999-11-08",42.4,42.4,40.62,41.76,610000.0],["1999-11-09",41.4,41.5,40.0,40.28,455000.0],["1999-11-10",39.5,40.18,39.14,39.7,705000.0],["1999-11-11",39.5,39.92,38.84,39.16,555000.0],["1999-11-12",39.0,40.52,38.7,39.36,970000.0],["1999-11-15",38.7,38.9,38.0,38.8,1375000.0],["1999-11-16",39.0,39.0,37.96,38.02,775000.0],["1999-11-17",37.84,38.5,37.64,37.88,1230000.0],["1999-11-18",37.82,38.4,37.8,38.34,915000.0],["1999-11-19",38.36,38.4,36.98,37.1,1040000.0],["1999-11-22",37.6,38.3,37.6,38.18,1150000.0],["1999-11-23",38.6,38.66,37.58,37.78,965000.0],["1999-11-24",37.66,37.94,37.64,37.9,630000.0],["1999-11-26",38.1,38.24,37.54,37.66,315000.0],["1999-11-29",37.06,37.56,37.06,37.48,670000.0],["1999-11-30",37.5,38.12,37.12,37.3,610000.0],["1999-12-01",37.4,37.76,37.1,37.2,470000.0],["1999-12-02",37.1,37.18,36.68,37.0,655000.0],["1999-12-03",37.6,37.76,36.72,36.8,1015000.0],["1999-12-06",37.0,37.22,36.6,36.72,605000.0],["1999-12-07",36.6,36.72,36.0,36.22,1160000.0],["1999-12-08",36.02,36.36,35.6,36.0,835000.0],["1999-12-09",35.9,35.9,35.54,35.7,935000.0],["1999-12-10",35.56,36.12,34.68,35.74,1405000.0],["1999-12-13",36.3,36.7,35.5,35.7,1025000.0],["1999-12-14",35.7,35.96,34.8,34.94,765000.0],["1999-12-15",34.5,35.46,34.44,35.12,1010000.0],["1999-12-16",34.8,35.2,34.44,34.64,1020000.0],["1999-12-17",35.0,35.18,34.66,35.1,1125000.0],["1999-12-20",35.0,35.18,34.66,35.12,915000.0],["1999-12-21",34.72,34.88,34.4,34.52,945000.0],["1999-12-22",34.52,34.96,34.3,34.42,1165000.0],["1999-12-23",34.16,34.76,34.14,34.34,1435000.0],["1999-12-27",34.2,34.6,34.0156,34.32,1255000.0],["1999-12-28",34.16,34.54,34.04,34.24,1435000.0],["1999-12-29",34.02,34.5,34.02,34.34,1085000.0],["1999-12-30",34.06,34.34,34.06,34.2,1265000.0],["1999-12-31",34.16,36.62,34.08,36.6,1075000.0],["2000-01-03",36.5,36.58,34.82,35.3,875000.0],["2000-01-04",34.5,34.66,33.9,34.08,1380000.0],["2000-01-05",34.14,35.46,33.9,34.64,995000.0],["2000-01-06",34.9,36.08,34.54,36.08,915000.0],["2000-01-07",36.6,36.96,36.1,36.4,1000000.0],["2000-01-10",36.9,37.76,36.12,36.26,1010000.0],["2000-01-11",35.8,35.96,35.3,35.58,725000.0],["2000-01-12",35.5,35.68,34.72,34.9,515000.0],["2000-01-13",35.2,35.46,35.02,35.2,615000.0],["2000-01-14",35.6,35.7,34.02,34.02,1345000.0],["2000-01-18",34.08,34.38,33.8,34.0,1375000.0],["2000-01-19",34.1,34.26,33.54,34.18,885000.0],["2000-01-20",34.18,34.68,34.0,34.0,815000.0],["2000-01-21",34.0,34.26,33.88,34.22,710000.0],["2000-01-24",34.7,34.8,33.76,34.0,660000.0],["2000-01-25",33.9,34.46,33.8,34.06,625000.0],["2000-01-26",34.16,34.48,34.0,34.14,530000.0],["2000-01-27",34.14,34.4,33.72,33.92,470000.0],["2000-01-28",33.8,33.86,33.08,33.2,985000.0],["2000-01-31",33.24,33.66,32.92,32.92,1120000.0],["2000-02-01",33.32,33.56,33.06,33.5,525000.0],["2000-02-02",33.3,33.36,32.7,32.8,1040000.0],["2000-02-03",33.0,33.48,33.0,33.4,600000.0],["2000-02-04",33.54,33.66,33.0,33.1,620000.0],["2000-02-07",32.98,33.4,32.82,33.28,770000.0],["2000-02-08",32.9,33.1,32.6,32.7,1035000.0],["2000-02-09",32.26,32.76,31.54,31.76,1760000.0],["2000-02-10",31.9,31.96,30.0,30.96,2220000.0],["2000-02-11",31.2,31.36,29.7,30.14,2525000.0],["2000-02-14",29.5,29.58,28.32,28.48,2715000.0],["2000-02-15",30.4,30.8,30.02,30.64,2290000.0],["2000-02-16",31.34,34.0,31.2,33.28,2215000.0],["2000-02-17",34.0,34.18,32.1,33.26,975000.0],["2000-02-18",33.18,33.72,31.0,33.72,1010000.0],["2000-02-22",32.6,32.66,32.0,32.4,825000.0],["2000-02-23",32.4,32.58,32.0,32.32,610000.0],["2000-02-24",32.1,32.1,30.4,30.78,745000.0],["2000-02-25",30.88,30.94,29.6,29.8,1770000.0],["2000-02-28",29.7,29.76,29.04,29.2,2225000.0],["2000-02-29",29.6,29.62,28.7,28.8,1900000.0],["2000-03-01",28.74,29.46,28.74,29.34,1105000.0],["2000-03-02",29.4,29.58,29.04,29.36,715000.0],["2000-03-03",29.6,29.94,29.2,29.38,725000.0],["2000-03-06",29.0,29.4,28.68,28.9,885000.0],["2000-03-07",29.1,29.22,28.54,29.0,950000.0],["2000-03-08",29.04,29.04,28.5,28.78,1010000.0],["2000-03-09",28.5,28.54,27.72,28.0,1805000.0],["2000-03-10",27.84,28.3,27.02,27.4,2135000.0],["2000-03-13",29.0,30.12,28.94,29.76,1720000.0],["2000-03-14",29.56,29.84,29.0,29.1,1010000.0],["2000-03-15",29.44,32.9,29.4,32.52,1630000.0],["2000-03-16",32.9,34.26,32.88,34.04,2375000.0],["2000-03-17",34.08,36.6,33.6,34.0,2115000.0],["2000-03-20",34.06,34.56,33.1,33.56,935000.0],["2000-03-21",33.36,36.04,33.3,35.86,1275000.0],["2000-03-22",35.98,36.36,35.4,36.06,845000.0],["2000-03-23",36.04,36.66,35.34,35.48,650000.0],["2000-03-24",35.88,36.48,35.54,35.98,550000.0],["2000-03-27",36.1,36.12,33.96,34.2,535000.0],["2000-03-28",33.86,33.94,32.94,33.34,665000.0],["2000-03-29",33.34,33.4,32.8,33.34,490000.0],["2000-03-30",33.28,36.04,33.22,34.78,1270000.0],["2000-03-31",35.44,36.5,34.84,36.4,1225000.0],["2000-04-03",36.7,36.72,35.1,35.1,770000.0],["2000-04-04",35.5,36.98,35.46,36.18,1410000.0],["2000-04-05",36.4,37.58,36.34,36.76,1090000.0],["2000-04-06",36.9,37.76,36.9,37.26,650000.0],["2000-04-07",37.2,37.4,36.6,36.82,605000.0],["2000-04-10",36.7,36.96,36.32,36.42,585000.0],["2000-04-11",36.46,36.58,35.9,36.08,590000.0],["2000-04-12",36.0,37.7,35.88,37.42,820000.0],["2000-04-13",37.92,38.96,37.54,37.8,940000.0],["2000-04-14",37.32,37.46,36.34,36.92,935000.0],["2000-04-17",36.76,37.2,36.4,37.18,830000.0],["2000-04-18",37.5,38.2,37.3,37.7,695000.0],["2000-04-19",37.98,38.02,37.32,37.6,465000.0],["2000-04-20",37.74,38.32,37.36,38.28,255000.0],["2000-04-24",38.04,39.04,37.88,38.8,590000.0],["2000-04-25",39.0,39.16,38.68,39.04,340000.0],["2000-04-26",39.04,39.04,38.2,38.5,275000.0],["2000-04-27",38.0,38.48,37.74,38.4,280000.0],["2000-04-28",38.4,38.74,38.2,38.32,325000.0],["2000-05-01",38.2,38.26,37.04,37.14,520000.0],["2000-05-02",37.04,37.12,34.72,34.98,700000.0],["2000-05-03",34.8,34.92,34.5,34.9,545000.0],["2000-05-04",34.9,35.58,34.9,35.52,305000.0],["2000-05-05",35.36,35.98,35.36,35.88,200000.0],["2000-05-08",36.0,36.18,35.94,36.06,140000.0],["2000-05-09",36.32,36.38,35.24,35.4,400000.0],["2000-05-10",35.04,35.4,33.2,35.04,815000.0],["2000-05-11",34.94,35.62,34.94,35.44,415000.0],["2000-05-12",35.6,35.94,35.34,35.46,325000.0],["2000-05-15",35.7,38.0,35.08,37.8,740000.0],["2000-05-16",38.8,39.0,38.32,38.5,885000.0],["2000-05-17",38.0,38.34,37.64,38.02,340000.0],["2000-05-18",38.0,38.26,37.9,37.96,290000.0],["2000-05-19",37.76,37.76,37.22,37.36,285000.0],["2000-05-22",37.16,37.16,36.42,36.52,430000.0],["2000-05-23",36.12,36.58,35.6,35.9,405000.0],["2000-05-24",36.2,36.56,34.82,36.12,665000.0],["2000-05-25",36.02,37.24,36.02,36.96,400000.0],["2000-05-26",37.1,37.28,36.4,36.58,255000.0],["2000-05-30",36.7,38.2,36.7,37.94,400000.0],["2000-05-31",37.7,38.14,37.56,37.72,290000.0],["2000-06-01",37.72,39.0,37.72,38.76,585000.0],["2000-06-02",38.9,39.4,38.14,38.52,970000.0],["2000-06-05",38.52,39.08,38.42,38.84,450000.0],["2000-06-06",39.1,39.1,38.58,38.76,230000.0],["2000-06-07",39.0,39.3,38.82,39.28,325000.0],["2000-06-08",39.34,39.34,39.08,39.12,255000.0],["2000-06-09",39.12,39.5,38.68,39.0,290000.0],["2000-06-12",39.1,39.16,38.36,38.4,190000.0],["2000-06-13",38.5,38.86,38.5,38.66,290000.0],["2000-06-14",38.66,38.72,37.34,37.48,380000.0],["2000-06-15",37.32,37.5,36.84,37.0,300000.0],["2000-06-16",36.96,37.0,36.0,36.58,465000.0],["2000-06-19",36.58,37.06,36.2,36.96,265000.0],["2000-06-20",36.88,37.3,36.74,37.06,380000.0],["2000-06-21",36.84,36.98,36.7,36.78,355000.0],["2000-06-22",36.6,36.6,35.26,35.68,845000.0],["2000-06-23",35.6,35.64,34.62,35.28,870000.0],["2000-06-26",35.5,35.84,35.24,35.8,625000.0],["2000-06-27",35.6,35.88,35.16,35.2,590000.0],["2000-06-28",35.2,35.22,34.4,34.64,800000.0],["2000-06-29",34.6,35.02,34.44,34.96,635000.0],["2000-06-30",35.0,35.3,34.9,35.2,440000.0],["2000-07-03",35.2,35.36,35.0,35.08,70000.0],["2000-07-05",35.08,35.46,35.0,35.08,445000.0],["2000-07-06",35.04,35.16,34.62,34.86,490000.0],["2000-07-07",34.92,35.24,34.7,35.2,380000.0],["2000-07-10",35.2,35.6,35.12,35.4,335000.0],["2000-07-11",35.5,36.08,35.4,35.64,950000.0],["2000-07-12",35.6,35.98,35.6,35.8,405000.0],["2000-07-13",35.94,36.28,35.7,36.14,550000.0],["2000-07-14",36.4,36.4,36.06,36.26,445000.0],["2000-07-17",36.36,36.46,36.24,36.38,395000.0],["2000-07-18",36.42,36.5,36.36,36.36,785000.0],["2000-07-19",36.3,36.32,35.8,35.98,505000.0],["2000-07-20",35.92,36.06,35.12,35.3,725000.0],["2000-07-21",35.48,35.48,34.84,35.2,660000.0],["2000-07-24",34.92,35.18,34.3,34.54,290000.0],["2000-07-25",34.34,35.94,34.1156,35.68,540000.0],["2000-07-26",36.0,37.6,35.76,37.6,525000.0],["2000-07-27",37.4,38.12,36.74,38.06,670000.0],["2000-07-28",38.06,38.8,37.42,37.42,1055000.0],["2000-07-31",37.2,37.34,35.9,36.5,295000.0],["2000-08-01",36.58,37.3,36.34,37.26,535000.0],["2000-08-02",37.06,38.32,36.86,37.9,665000.0],["2000-08-03",38.0,39.38,37.96,39.2,1245000.0],["2000-08-04",39.1,41.48,39.1,41.4,1525000.0],["2000-08-07",41.0,41.36,40.46,41.06,830000.0],["2000-08-08",41.12,41.26,40.66,40.66,630000.0],["2000-08-09",40.48,40.94,40.0,40.94,560000.0],["2000-08-10",40.86,41.06,40.6,40.98,335000.0],["2000-08-11",40.8,41.1,40.64,40.78,380000.0],["2000-08-14",40.4,41.12,40.28,41.06,615000.0],["2000-08-15",40.96,40.96,40.28,40.5,395000.0],["2000-08-16",40.34,41.04,40.3,40.94,270000.0],["2000-08-17",41.06,41.08,40.58,40.88,210000.0],["2000-08-18",40.86,40.98,40.18,40.32,205000.0],["2000-08-21",40.2,40.48,40.06,40.28,390000.0],["2000-08-22",40.16,40.26,39.76,39.94,280000.0],["2000-08-23",39.6,39.6,39.06,39.08,335000.0],["2000-08-24",38.8,38.8,37.78,38.44,625000.0],["2000-08-25",38.44,38.56,37.64,37.78,260000.0],["2000-08-28",37.86,38.14,37.74,38.0,350000.0],["2000-08-29",38.06,38.06,37.44,37.94,315000.0],["2000-08-30",37.8,38.26,37.62,38.2,370000.0],["2000-08-31",38.36,38.38,37.62,38.26,845000.0],["2000-09-01",38.2,39.1,38.2,39.0,310000.0],["2000-09-05",38.76,39.22,38.74,38.9,335000.0],["2000-09-06",38.76,38.76,37.54,38.2,510000.0],["2000-09-07",37.7,38.1,37.52,37.7,345000.0],["2000-09-08",37.54,38.08,37.54,38.08,655000.0],["2000-09-11",38.02,38.42,37.84,37.86,395000.0],["2000-09-12",38.06,38.46,38.0,38.22,275000.0],["2000-09-13",37.7,38.14,37.62,38.08,425000.0],["2000-09-14",38.08,38.48,38.02,38.48,285000.0],["2000-09-15",38.52,38.56,38.1,38.1,415000.0],["2000-09-18",38.0,39.1,37.6,39.08,525000.0],["2000-09-19",39.1,39.12,37.02,37.12,1180000.0],["2000-09-20",37.24,37.6,37.0,37.06,310000.0],["2000-09-21",37.0,37.2,36.44,36.6,455000.0],["2000-09-22",36.1,37.06,36.1,36.8,715000.0],["2000-09-25",36.7,37.76,36.7,37.28,745000.0],["2000-09-26",38.0,38.58,37.74,38.08,710000.0],["2000-09-27",38.36,38.5,38.08,38.2,380000.0],["2000-09-28",38.12,39.36,38.12,39.36,620000.0],["2000-09-29",39.2,41.72,39.2,41.4,1455000.0],["2000-10-02",41.0,41.76,40.66,41.28,950000.0],["2000-10-03",41.4,41.56,40.16,40.16,430000.0],["2000-10-04",40.1,40.16,38.86,39.38,295000.0],["2000-10-05",39.28,39.96,39.2,39.5,225000.0],["2000-10-06",39.8,39.92,38.8,38.88,135000.0],["2000-10-09",38.8,39.2,38.4,39.14,285000.0],["2000-10-10",38.94,39.3,38.6,38.6,265000.0],["2000-10-11",38.0,38.18,37.0,37.4,705000.0],["2000-10-12",36.8,36.84,35.22,35.68,1110000.0],["2000-10-13",35.68,38.86,35.58,37.86,895000.0],["2000-10-16",37.42,38.18,37.16,37.8,465000.0],["2000-10-17",38.0,38.1,37.38,37.96,290000.0],["2000-10-18",37.2,37.76,36.56,37.7,385000.0],["2000-10-19",38.1,39.16,38.0,39.16,530000.0],["2000-10-20",39.06,39.56,38.92,39.12,290000.0],["2000-10-23",38.84,39.06,38.46,38.56,310000.0],["2000-10-24",38.12,39.0,38.02,38.68,235000.0],["2000-10-25",38.68,39.78,38.68,39.58,490000.0],["2000-10-26",39.58,39.9,39.0,39.9,355000.0],["2000-10-27",40.0,40.24,39.4,39.82,665000.0],["2000-10-30",39.7,42.0,39.68,41.7,1420000.0],["2000-10-31",42.0,42.5,41.6,42.06,1710000.0],["2000-11-01",41.5,42.26,41.36,42.04,470000.0],["2000-11-02",42.0,42.36,41.62,42.28,695000.0],["2000-11-03",42.12,42.3,41.64,41.9,485000.0],["2000-11-06",42.2,43.0,42.2,42.94,620000.0],["2000-11-07",42.84,43.0,42.52,42.64,585000.0],["2000-11-08",42.64,42.76,42.26,42.42,270000.0],["2000-11-09",42.02,42.18,40.54,40.64,405000.0],["2000-11-10",40.64,41.12,39.8,40.86,315000.0],["2000-11-13",40.98,43.6,40.98,43.16,1170000.0],["2000-11-14",43.92,43.92,43.14,43.8,1065000.0],["2000-11-15",43.9,43.98,43.5,43.54,320000.0],["2000-11-16",43.56,43.6,43.0,43.08,235000.0],["2000-11-17",43.0,43.06,41.9,42.36,835000.0],["2000-11-20",42.2,42.2,41.68,41.98,1285000.0],["2000-11-21",41.92,41.98,41.2,41.36,420000.0],["2000-11-22",41.0,41.32,40.64,41.28,240000.0],["2000-11-24",41.6,42.0,41.6,41.82,195000.0],["2000-11-27",42.0,42.0,41.44,41.66,135000.0],["2000-11-28",41.56,41.7,41.42,41.42,260000.0],["2000-11-29",41.46,43.0,41.42,43.0,860000.0],["2000-11-30",42.72,43.72,42.0,43.48,1080000.0],["2000-12-01",43.36,43.56,42.7,43.0,710000.0],["2000-12-04",42.9,43.16,42.74,43.08,285000.0],["2000-12-05",43.2,43.94,43.08,43.74,490000.0],["2000-12-06",43.54,43.7,43.14,43.48,360000.0],["2000-12-07",43.36,43.62,43.02,43.06,325000.0],["2000-12-08",43.28,45.8,43.2,45.8,1030000.0],["2000-12-11",45.7,46.16,45.0,46.16,625000.0],["2000-12-12",46.0,46.26,45.24,45.46,625000.0],["2000-12-13",45.56,46.0,45.3,45.6,650000.0],["2000-12-14",45.36,46.38,44.76,44.76,785000.0],["2000-12-15",44.8,45.18,44.14,44.76,590000.0],["2000-12-18",44.8,45.34,44.44,45.22,405000.0],["2000-12-19",44.9,44.94,44.42,44.54,520000.0],["2000-12-20",44.34,44.54,43.4,43.52,380000.0],["2000-12-21",43.52,44.62,43.42,43.42,515000.0],["2000-12-22",43.4,44.56,43.3,43.7,625000.0],["2000-12-26",43.8,44.38,43.52,43.98,690000.0],["2000-12-27",43.9,45.12,43.84,45.12,555000.0],["2000-12-28",44.7,46.56,44.7,46.1,540000.0],["2000-12-29",46.44,47.5,45.84,47.08,910000.0],["2001-01-02",47.46,49.5,47.3,48.22,2300000.0],["2001-01-03",48.22,48.6,46.2,46.7,1105000.0],["2001-01-04",46.6,46.8,45.04,45.88,1110000.0],["2001-01-05",45.8,45.8,44.8,44.98,830000.0],["2001-01-08",45.06,45.5,43.64,44.84,805000.0],["2001-01-09",45.08,46.1,43.96,44.0,990000.0],["2001-01-10",44.12,44.86,43.0,44.86,1325000.0],["2001-01-11",44.92,45.18,42.96,43.4,925000.0],["2001-01-12",43.3,43.96,42.84,43.8,900000.0],["2001-01-16",43.88,45.1,43.82,44.54,895000.0],["2001-01-17",45.2,45.66,44.8,45.1,430000.0],["2001-01-18",45.16,45.78,45.1,45.38,465000.0],["2001-01-19",45.52,45.6,44.76,44.84,305000.0],["2001-01-22",44.52,45.08,44.52,44.84,530000.0],["2001-01-23",44.9,45.14,44.22,44.72,575000.0],["2001-01-24",44.56,44.62,44.18,44.32,370000.0],["2001-01-25",44.06,44.62,44.06,44.48,320000.0],["2001-01-26",44.64,44.82,44.4,44.48,400000.0],["2001-01-29",44.6,45.06,44.3,44.58,475000.0],["2001-01-30",44.58,45.56,44.34,45.52,705000.0],["2001-01-31",45.56,45.56,44.64,45.0,605000.0],["2001-02-01",45.0,46.0,44.92,46.0,960000.0],["2001-02-02",46.04,46.98,45.94,46.64,605000.0],["2001-02-05",46.64,46.87,45.5,46.02,825000.0],["2001-02-06",46.16,46.26,45.5,45.5,295000.0],["2001-02-07",45.44,45.66,45.0,45.0,415000.0],["2001-02-08",45.28,46.2,45.28,46.06,500000.0],["2001-02-09",46.08,46.3,45.74,45.84,450000.0],["2001-02-12",45.74,46.56,45.74,46.3,580000.0],["2001-02-13",46.5,46.96,46.38,46.96,910000.0],["2001-02-14",46.8,47.2,46.36,46.46,525000.0],["2001-02-15",47.24,47.96,46.2,46.44,1010000.0],["2001-02-16",46.5,46.64,46.32,46.56,460000.0],["2001-02-20",46.6,46.66,45.42,45.74,305000.0],["2001-02-21",45.74,46.38,45.5,45.68,335000.0],["2001-02-22",45.68,46.16,45.36,45.74,435000.0],["2001-02-23",45.6,45.82,45.4,45.5,350000.0],["2001-02-26",45.5,46.86,45.4,46.64,1195000.0],["2001-02-27",46.64,47.24,46.38,47.22,350000.0],["2001-02-28",47.3,47.34,46.56,46.78,865000.0],["2001-03-01",46.5,46.78,45.94,46.76,625000.0],["2001-03-02",46.76,47.88,46.12,46.42,785000.0],["2001-03-05",46.3,47.6,46.2,47.4,875000.0],["2001-03-06",47.2,47.38,47.0,47.38,455000.0],["2001-03-07",47.44,47.74,47.26,47.44,365000.0],["2001-03-08",47.44,47.96,47.3,47.72,260000.0],["2001-03-09",47.6,47.9,47.16,47.46,360000.0],["2001-03-12",48.0,48.0,46.04,46.32,1195000.0],["2001-03-13",46.2,46.62,45.98,46.12,695000.0],["2001-03-14",44.92,45.86,43.64,43.84,1035000.0],["2001-03-15",44.32,45.58,44.32,45.18,1025000.0],["2001-03-16",44.7,44.76,42.6,43.24,965000.0],["2001-03-19",42.8,43.4,42.18,43.22,600000.0],["2001-03-20",43.24,43.34,42.72,43.0,1230000.0],["2001-03-21",42.6,43.48,42.26,43.18,830000.0],["2001-03-22",42.5,43.06,41.7,42.88,1585000.0],["2001-03-23",43.32,44.36,43.2,44.36,855000.0],["2001-03-26",44.4,44.88,44.07,44.26,435000.0],["2001-03-27",44.36,45.48,43.94,45.32,400000.0],["2001-03-28",44.86,44.86,43.14,43.14,310000.0],["2001-03-29",42.84,43.66,41.92,42.1,735000.0],["2001-03-30",43.2,43.76,42.6,43.52,520000.0],["2001-04-02",43.32,43.4,42.2,42.5,375000.0],["2001-04-03",42.24,42.4,41.8,41.94,370000.0],["2001-04-04",42.0,43.9,41.5,43.28,680000.0],["2001-04-05",43.64,45.3,43.64,45.3,1070000.0],["2001-04-06",44.5,45.36,44.4,44.5,440000.0],["2001-04-09",44.84,45.1,44.12,44.2,385000.0],["2001-04-10",44.2,44.2,42.92,43.02,670000.0],["2001-04-11",43.1,43.28,42.7,43.0,245000.0],["2001-04-12",43.0,43.08,42.5,42.6,420000.0],["2001-04-16",42.6,43.18,42.5,42.8,405000.0],["2001-04-17",42.66,45.1,42.66,45.04,1215000.0],["2001-04-18",45.26,46.0,45.12,45.34,900000.0],["2001-04-19",45.6,46.44,45.6,45.92,715000.0],["2001-04-20",46.0,46.06,45.54,45.7,365000.0],["2001-04-23",45.6,45.7,45.42,45.64,190000.0],["2001-04-24",45.94,46.42,44.58,44.68,260000.0],["2001-04-25",44.92,45.46,43.5,43.76,750000.0],["2001-04-26",44.12,44.56,43.7,44.04,440000.0],["2001-04-27",44.26,45.4,43.8,44.7,460000.0],["2001-04-30",45.0,45.8,44.8,45.5,690000.0],["2001-05-01",45.5,45.98,45.4,45.6,590000.0],["2001-05-02",45.7,45.7,45.02,45.3,475000.0],["2001-05-03",45.1,45.36,44.6,45.32,370000.0],["2001-05-04",45.32,45.9,45.16,45.86,260000.0],["2001-05-07",45.8,46.44,45.8,46.38,750000.0],["2001-05-08",46.5,46.58,46.04,46.12,430000.0],["2001-05-09",46.12,46.12,45.82,45.86,470000.0],["2001-05-10",45.96,46.14,45.36,45.44,530000.0],["2001-05-11",45.4,45.46,45.04,45.36,225000.0],["2001-05-14",45.08,45.18,44.42,44.84,595000.0],["2001-05-15",44.8,44.94,44.64,44.86,585000.0],["2001-05-16",44.7,44.96,44.58,44.72,635000.0],["2001-05-17",44.8,44.8,44.54,44.56,940000.0],["2001-05-18",44.66,44.94,44.5,44.8,1550000.0],["2001-05-21",44.86,45.34,44.6,45.24,695000.0],["2001-05-22",45.48,45.48,45.2,45.24,565000.0],["2001-05-23",45.08,45.34,44.72,45.34,345000.0],["2001-05-24",45.4,45.48,44.72,45.06,400000.0],["2001-05-25",44.86,45.34,44.8,45.2,235000.0],["2001-05-29",45.52,45.74,45.24,45.4,255000.0],["2001-05-30",45.4,45.6,45.12,45.28,500000.0],["2001-05-31",45.4,45.56,45.26,45.44,255000.0],["2001-06-01",45.88,45.88,45.26,45.6,785000.0],["2001-06-04",45.5,45.78,45.28,45.64,200000.0],["2001-06-05",45.74,45.8,45.44,45.64,165000.0],["2001-06-06",45.76,46.6,45.6,46.0,920000.0],["2001-06-07",45.68,46.1,45.5,45.58,355000.0],["2001-06-08",45.36,45.5,45.0,45.34,285000.0],["2001-06-11",45.02,45.34,44.88,45.16,240000.0],["2001-06-12",45.06,45.66,44.68,45.65,385000.0],["2001-06-13",45.78,45.86,45.52,45.7,715000.0],["2001-06-14",45.56,45.68,45.18,45.2,175000.0],["2001-06-15",45.0,45.26,43.4,43.76,980000.0],["2001-06-18",43.8,44.28,43.42,44.19,355000.0],["2001-06-19",44.38,44.72,43.9,43.9,200000.0],["2001-06-20",44.0,44.16,43.5,43.78,265000.0],["2001-06-21",43.8,43.82,43.02,43.02,295000.0],["2001-06-22",43.46,44.7,43.22,44.7,590000.0],["2001-06-25",44.46,44.48,43.96,44.32,210000.0],["2001-06-26",44.2,44.76,44.06,44.74,300000.0],["2001-06-27",44.8,45.6,44.6,45.04,1010000.0],["2001-06-28",45.04,45.64,45.04,45.16,475000.0],["2001-06-29",45.16,46.1,45.16,46.0,480000.0],["2001-07-02",46.0,46.28,45.76,45.94,830000.0],["2001-07-03",46.08,46.08,45.64,45.9,105000.0],["2001-07-05",45.52,45.94,45.5,45.78,185000.0],["2001-07-06",45.8,47.06,45.32,46.72,1980000.0],["2001-07-09",46.76,47.34,46.6,47.1,855000.0],["2001-07-10",47.0,47.2,46.42,46.96,600000.0],["2001-07-11",47.06,47.08,46.76,46.94,540000.0],["2001-07-12",46.94,47.0,45.56,46.0,275000.0],["2001-07-13",46.24,46.24,45.9,46.0,315000.0],["2001-07-16",46.14,46.14,45.4,45.42,150000.0],["2001-07-17",45.54,46.12,45.54,45.8,205000.0],["2001-07-18",46.0,46.07,45.8,45.8,140000.0],["2001-07-19",46.26,46.36,45.2,45.28,745000.0],["2001-07-20",45.2,45.4,45.08,45.26,435000.0],["2001-07-23",45.4,45.5,45.2,45.32,235000.0],["2001-07-24",45.28,45.48,45.0,45.0,350000.0],["2001-07-25",45.16,45.3,45.0,45.28,610000.0],["2001-07-26",45.4,45.46,45.12,45.26,210000.0],["2001-07-27",45.2,45.4,45.12,45.34,145000.0],["2001-07-30",45.4,45.4,44.92,45.0,150000.0],["2001-07-31",45.12,45.98,45.12,45.92,370000.0],["2001-08-01",45.92,46.24,45.82,46.22,225000.0],["2001-08-02",46.22,46.28,44.94,45.08,615000.0],["2001-08-03",45.3,45.44,44.8,45.12,475000.0],["2001-08-06",45.3,45.84,45.22,45.76,225000.0],["2001-08-07",45.98,46.04,45.72,45.9,275000.0],["2001-08-08",45.9,46.0,45.56,45.88,240000.0],["2001-08-09",45.8,46.24,45.76,46.24,215000.0],["2001-08-10",46.3,46.3,45.74,45.74,185000.0],["2001-08-13",45.84,46.34,45.84,46.22,245000.0],["2001-08-14",46.36,46.36,46.1,46.1,320000.0],["2001-08-15",46.26,46.42,46.04,46.26,365000.0],["2001-08-16",46.36,46.5,46.26,46.36,370000.0],["2001-08-17",46.4,46.4,46.0,46.14,280000.0],["2001-08-20",45.86,46.56,45.86,46.54,135000.0],["2001-08-21",46.54,46.68,46.26,46.36,510000.0],["2001-08-22",46.28,46.54,46.28,46.42,525000.0],["2001-08-23",46.4,46.64,46.3,46.56,395000.0],["2001-08-24",46.36,46.56,46.36,46.4,260000.0],["2001-08-27",46.4,46.58,46.4,46.58,160000.0],["2001-08-28",46.48,46.66,46.34,46.66,190000.0],["2001-08-29",46.66,46.66,46.42,46.52,225000.0],["2001-08-30",46.52,46.58,46.3,46.46,710000.0],["2001-08-31",46.34,46.5,46.06,46.24,595000.0],["2001-09-04",46.04,46.58,46.04,46.3,540000.0],["2001-09-05",46.32,46.34,46.1,46.32,445000.0],["2001-09-06",46.12,46.74,46.0,46.6,1275000.0],["2001-09-07",46.66,46.66,45.78,45.78,250000.0],["2001-09-10",45.5,45.58,44.64,45.46,645000.0],["2001-09-17",41.1,43.98,41.1,42.66,2880000.0],["2001-09-18",42.6,43.13,42.24,42.46,1085000.0],["2001-09-19",42.24,42.38,40.72,40.96,1510000.0],["2001-09-20",40.1,42.2,39.54,41.7,1500000.0],["2001-09-21",40.66,42.34,40.66,41.68,1210000.0],["2001-09-24",42.16,42.5,41.52,42.46,1130000.0],["2001-09-25",42.2,43.46,42.1,43.4,3165000.0],["2001-09-26",43.88,45.32,43.88,45.24,1350000.0],["2001-09-27",45.24,46.48,45.24,46.3,1065000.0],["2001-09-28",46.42,47.16,46.42,46.6,1735000.0],["2001-10-01",46.2,46.84,45.54,46.7,1445000.0],["2001-10-02",46.7,46.78,46.5,46.74,1015000.0],["2001-10-03",46.74,49.2,46.74,48.44,3225000.0],["2001-10-04",48.12,49.02,47.7,47.72,965000.0],["2001-10-05",47.54,48.26,46.36,48.0,545000.0],["2001-10-08",48.12,48.8,48.02,48.3,1270000.0],["2001-10-09",48.34,48.7,48.04,48.7,670000.0],["2001-10-10",49.12,50.0,48.3,49.86,1220000.0],["2001-10-11",50.02,50.3,49.66,49.88,680000.0],["2001-10-12",49.68,49.68,48.32,49.0,945000.0],["2001-10-15",49.38,50.0,48.5,50.0,1080000.0],["2001-10-16",49.6,50.28,49.6,49.78,1520000.0],["2001-10-17",49.86,50.12,49.4,49.4,830000.0],["2001-10-18",49.5,49.94,49.5,49.64,225000.0],["2001-10-19",49.66,49.88,49.22,49.8,280000.0],["2001-10-22",49.96,50.04,49.54,49.64,445000.0],["2001-10-23",49.56,49.6,49.0,49.0,535000.0],["2001-10-24",49.14,49.6,48.94,49.04,435000.0],["2001-10-25",48.86,49.28,48.8,48.9,255000.0],["2001-10-26",48.8,48.94,48.26,48.38,390000.0],["2001-10-29",48.0,48.28,47.58,48.2,300000.0],["2001-10-30",48.26,48.26,46.4,46.6,625000.0],["2001-10-31",46.68,47.8,46.5,47.08,405000.0],["2001-11-01",47.2,48.0,46.62,47.74,440000.0],["2001-11-02",47.7,48.32,47.3,47.94,280000.0],["2001-11-05",48.48,48.6,47.54,47.54,365000.0],["2001-11-06",47.28,48.7,47.0,48.56,525000.0],["2001-11-07",48.06,48.4,47.04,47.12,570000.0],["2001-11-08",47.4,47.76,47.0,47.22,435000.0],["2001-11-09",47.22,47.22,46.02,46.3,585000.0],["2001-11-12",45.6,46.56,44.8,45.6,745000.0],["2001-11-13",45.9,46.48,44.96,45.24,785000.0],["2001-11-14",45.44,45.6,45.2,45.4,770000.0],["2001-11-15",45.4,45.48,44.7,44.7,365000.0],["2001-11-16",44.7,45.16,44.48,44.7,455000.0],["2001-11-19",44.94,45.12,44.22,44.26,870000.0],["2001-11-20",44.62,45.2,44.4,45.0,655000.0],["2001-11-21",44.86,45.14,44.56,44.9,225000.0],["2001-11-23",45.1,45.28,45.0,45.2,100000.0],["2001-11-26",45.34,45.38,44.52,44.74,400000.0],["2001-11-27",44.74,45.0,44.2,45.0,445000.0],["2001-11-28",45.0,45.6,44.84,45.46,310000.0],["2001-11-29",45.72,47.4,45.68,46.68,425000.0],["2001-11-30",46.68,46.8,45.96,46.66,540000.0],["2001-12-03",46.7,46.88,46.5,46.6,240000.0],["2001-12-04",46.6,47.0,46.5,46.72,540000.0],["2001-12-05",46.8,47.34,46.54,46.68,415000.0],["2001-12-06",46.68,46.76,45.62,46.48,500000.0],["2001-12-07",47.0,47.0,45.8,45.9,445000.0],["2001-12-10",45.64,45.8,44.88,45.02,390000.0],["2001-12-11",45.04,46.48,44.8,45.48,290000.0],["2001-12-12",45.48,46.28,45.16,46.0,425000.0],["2001-12-13",45.6,45.88,45.06,45.56,260000.0],["2001-12-14",45.56,46.7,45.04,46.66,245000.0],["2001-12-17",46.54,46.92,46.04,46.84,545000.0],["2001-12-18",46.8,46.84,45.68,46.52,645000.0],["2001-12-19",46.68,47.14,46.56,47.04,515000.0],["2001-12-20",47.2,48.0,46.72,47.16,580000.0],["2001-12-21",47.16,47.54,47.1,47.1,465000.0],["2001-12-24",47.1,47.46,47.1,47.34,130000.0],["2001-12-26",47.32,47.7,47.32,47.6,725000.0],["2001-12-27",47.68,48.7,47.56,48.6,650000.0],["2001-12-28",48.9,49.54,48.64,49.54,585000.0],["2001-12-31",49.36,50.5,49.1,50.5,1385000.0],["2002-01-02",49.8,49.8,48.5,49.68,1130000.0],["2002-01-03",49.68,49.98,49.24,49.4,730000.0],["2002-01-04",49.42,49.42,48.7,49.14,850000.0],["2002-01-07",49.48,49.6,49.0,49.18,720000.0],["2002-01-08",48.8,48.94,47.74,47.76,315000.0],["2002-01-09",47.4,48.74,47.4,48.5,520000.0],["2002-01-10",48.98,49.1,47.82,47.9,205000.0],["2002-01-11",48.0,49.3,48.0,49.3,695000.0],["2002-01-14",48.8,49.48,48.8,49.38,540000.0],["2002-01-15",49.54,49.8,49.48,49.6,450000.0],["2002-01-16",49.68,49.8,49.2,49.64,470000.0],["2002-01-17",49.9,49.92,49.56,49.9,520000.0],["2002-01-18",49.9,49.98,49.76,49.98,340000.0],["2002-01-22",49.8,49.88,49.14,49.6,230000.0],["2002-01-23",49.4,49.44,48.84,49.0,305000.0],["2002-01-24",49.06,49.44,49.0,49.32,200000.0],["2002-01-25",49.1,49.56,49.0,49.24,230000.0],["2002-01-28",49.3,49.6,49.2,49.56,275000.0],["2002-01-29",49.56,49.56,48.72,49.18,310000.0],["2002-01-30",49.32,49.34,48.82,49.1,275000.0],["2002-01-31",49.3,49.32,48.6,49.06,460000.0],["2002-02-01",49.34,49.34,48.84,49.04,540000.0],["2002-02-04",48.84,49.06,48.62,48.7,465000.0],["2002-02-05",48.86,49.1,48.24,48.56,555000.0],["2002-02-06",48.26,48.94,48.2,48.2,525000.0],["2002-02-07",48.2,48.64,48.0,48.26,245000.0],["2002-02-08",48.52,49.0,48.52,48.8,185000.0],["2002-02-11",48.8,49.1,48.44,49.06,310000.0],["2002-02-12",49.14,49.14,48.6,49.02,225000.0],["2002-02-13",48.9,49.38,48.64,49.22,290000.0],["2002-02-14",49.3,49.34,48.86,48.96,330000.0],["2002-02-15",49.06,49.12,48.66,48.9,205000.0],["2002-02-19",48.9,48.96,48.52,48.68,245000.0],["2002-02-20",48.68,48.78,48.44,48.68,365000.0],["2002-02-21",48.9,49.04,48.3,48.64,245000.0],["2002-02-22",48.4,49.34,48.4,48.9,395000.0],["2002-02-25",49.08,49.12,48.5,48.64,585000.0],["2002-02-26",48.86,49.16,48.54,49.1,260000.0],["2002-02-27",49.1,49.12,48.4,48.5,415000.0],["2002-02-28",48.68,48.7,48.4,48.5,175000.0],["2002-03-01",48.7,48.96,48.6,48.9,225000.0],["2002-03-04",48.68,48.76,48.24,48.42,565000.0],["2002-03-05",48.2,48.32,47.96,48.02,420000.0],["2002-03-06",47.72,47.94,46.9,47.0,835000.0],["2002-03-07",46.9,47.0,45.7,46.56,1735000.0],["2002-03-08",47.0,47.98,47.0,47.94,1345000.0],["2002-03-11",47.14,47.84,46.84,47.8,1210000.0],["2002-03-12",47.2,47.9,47.2,47.6,625000.0],["2002-03-13",47.6,47.66,47.24,47.66,450000.0],["2002-03-14",47.4,48.28,47.4,48.0,740000.0],["2002-03-15",47.96,48.8,47.66,48.68,675000.0],["2002-03-18",49.34,49.4,49.0,49.08,825000.0],["2002-03-19",49.08,49.08,48.6,48.92,275000.0],["2002-03-20",48.84,49.8,48.58,48.76,1225000.0],["2002-03-21",48.0,48.54,48.0,48.2,415000.0],["2002-03-22",48.0,48.34,47.7,47.74,340000.0],["2002-03-25",47.88,47.98,47.66,47.74,320000.0],["2002-03-26",47.66,48.08,47.58,47.72,250000.0],["2002-03-27",47.66,47.94,47.56,47.56,245000.0],["2002-03-28",47.74,47.84,47.0,47.38,265000.0],["2002-04-01",47.28,47.28,46.7,47.2,470000.0],["2002-04-02",47.14,48.3,46.92,48.14,355000.0],["2002-04-03",48.2,48.4,47.84,48.06,480000.0],["2002-04-04",47.2,47.6,47.2,47.36,300000.0],["2002-04-05",47.26,47.68,47.16,47.36,280000.0],["2002-04-08",47.24,47.5,46.9,47.02,550000.0],["2002-04-09",47.1,47.88,47.02,47.74,570000.0],["2002-04-10",47.84,47.84,47.18,47.36,530000.0],["2002-04-11",47.34,47.34,46.9,47.06,550000.0],["2002-04-12",47.14,47.4,47.04,47.12,440000.0],["2002-04-15",47.3,47.3,46.76,47.0,160000.0],["2002-04-16",46.9,47.4,46.8,46.8,500000.0],["2002-04-17",46.8,47.4,46.76,46.94,705000.0],["2002-04-18",46.94,47.3,46.86,46.96,275000.0],["2002-04-19",46.98,47.24,46.8,46.9,260000.0],["2002-04-22",46.8,46.8,46.3,46.6,585000.0],["2002-04-23",46.7,47.78,46.66,47.74,615000.0],["2002-04-24",47.8,48.14,47.58,47.6,435000.0],["2002-04-25",47.44,47.56,47.2,47.4,210000.0],["2002-04-26",47.38,47.38,46.5,46.5,615000.0],["2002-04-29",47.64,47.9,47.24,47.76,670000.0],["2002-04-30",48.0,48.8,47.84,48.66,760000.0],["2002-05-01",48.9,49.92,48.66,49.8,850000.0],["2002-05-02",49.34,49.8,49.1,49.36,565000.0],["2002-05-03",49.0,49.44,48.2,49.4,685000.0],["2002-05-06",49.98,49.98,48.7,48.9,975000.0],["2002-05-07",49.26,50.1,49.0,49.98,1000000.0],["2002-05-08",49.98,50.18,49.56,49.98,675000.0],["2002-05-09",49.84,50.2,49.76,50.19,365000.0],["2002-05-10",50.28,50.76,50.1,50.3,520000.0],["2002-05-13",50.8,51.9,50.8,51.68,555000.0],["2002-05-14",51.94,52.0,51.46,52.0,670000.0],["2002-05-15",51.82,52.4,51.64,51.98,635000.0],["2002-05-16",52.0,52.28,51.54,51.78,300000.0],["2002-05-17",52.12,52.18,51.56,52.12,225000.0],["2002-05-20",51.8,52.0,51.44,51.54,280000.0],["2002-05-21",51.6,51.84,51.46,51.6,295000.0],["2002-05-22",51.62,51.62,50.0,50.4,940000.0],["2002-05-23",50.72,50.8,50.22,50.24,375000.0],["2002-05-24",50.24,51.04,50.24,50.96,485000.0],["2002-05-28",51.26,51.3,50.88,51.12,245000.0],["2002-05-29",50.9,51.1,50.2,50.2,225000.0],["2002-05-30",50.02,50.24,49.4,49.48,425000.0],["2002-05-31",49.6,50.08,49.44,49.44,205000.0],["2002-06-03",49.6,49.78,48.82,48.82,230000.0],["2002-06-04",49.2,49.88,47.94,49.68,850000.0],["2002-06-05",49.88,50.3,49.16,49.24,280000.0],["2002-06-06",49.2,50.2,48.76,49.78,325000.0],["2002-06-07",49.4,49.86,49.2,49.54,420000.0],["2002-06-10",49.6,49.66,49.0,49.0,345000.0],["2002-06-11",48.94,49.34,48.06,48.2,335000.0],["2002-06-12",48.08,48.76,48.02,48.64,310000.0],["2002-06-13",49.12,49.54,48.92,49.26,310000.0],["2002-06-14",48.94,48.94,48.36,48.62,415000.0],["2002-06-17",48.8,49.38,48.74,49.14,360000.0],["2002-06-18",49.2,49.34,49.1,49.1,250000.0],["2002-06-19",49.2,49.22,48.0,48.16,335000.0],["2002-06-20",48.16,48.52,48.12,48.24,220000.0],["2002-06-21",48.2,48.36,47.7,48.1,320000.0],["2002-06-24",48.16,48.2,46.32,47.26,520000.0],["2002-06-25",47.7,47.86,46.12,46.24,420000.0],["2002-06-26",45.7,45.86,44.3,45.04,1545000.0],["2002-06-27",45.68,46.08,44.4,45.14,610000.0],["2002-06-28",45.14,46.18,44.58,44.68,685000.0],["2002-07-01",45.22,45.5,44.12,44.4,575000.0],["2002-07-02",44.02,44.76,43.6,43.62,785000.0],["2002-07-03",43.54,44.52,43.52,44.3,890000.0],["2002-07-05",44.84,45.5,44.8,45.12,530000.0],["2002-07-08",45.54,46.28,45.44,45.94,515000.0],["2002-07-09",46.2,46.78,45.92,46.3,370000.0],["2002-07-10",46.6,46.68,45.8,45.82,595000.0],["2002-07-11",45.1,45.48,44.68,45.0,620000.0],["2002-07-12",44.94,45.0,43.52,44.12,890000.0],["2002-07-15",44.5,44.5,43.12,43.5,955000.0],["2002-07-16",43.4,44.64,43.2,43.92,1110000.0],["2002-07-17",43.92,44.52,43.64,43.84,460000.0],["2002-07-18",44.0,44.6,44.0,44.4,680000.0],["2002-07-19",43.7,45.06,43.64,44.6,1530000.0],["2002-07-22",44.0,44.0,41.5,41.58,1530000.0],["2002-07-23",42.46,42.46,39.62,40.0,2205000.0],["2002-07-24",38.9,41.94,38.5,41.78,1615000.0],["2002-07-25",41.6,43.12,41.4,42.34,1120000.0],["2002-07-26",42.1,42.68,41.4,42.24,705000.0],["2002-07-29",43.2,45.92,43.2,45.84,2095000.0],["2002-07-30",45.2,47.02,45.2,46.84,1440000.0],["2002-07-31",46.84,47.0,45.74,45.74,510000.0],["2002-08-01",45.86,46.56,45.72,46.48,485000.0],["2002-08-02",46.6,47.1,46.5,46.9,595000.0],["2002-08-05",47.08,47.08,45.1,45.6,490000.0],["2002-08-06",46.32,47.0,46.2,46.22,530000.0],["2002-08-07",46.28,46.86,46.28,46.74,825000.0],["2002-08-08",46.58,47.4,46.36,47.18,780000.0],["2002-08-09",47.3,47.68,46.8,47.2,655000.0],["2002-08-12",48.2,49.1,48.0,48.46,960000.0],["2002-08-13",49.08,49.4,48.8,49.06,710000.0],["2002-08-14",48.8,49.06,48.32,48.8,610000.0],["2002-08-15",48.8,50.0,48.8,49.9,940000.0],["2002-08-16",49.9,50.0,49.56,49.98,540000.0],["2002-08-19",49.78,50.0,49.34,49.7,555000.0],["2002-08-20",49.96,49.96,48.72,48.94,490000.0],["2002-08-21",49.4,49.74,48.84,49.5,325000.0],["2002-08-22",49.68,50.0,49.5,50.0,490000.0],["2002-08-23",50.0,50.28,49.66,50.14,715000.0],["2002-08-26",50.3,50.3,49.8,50.0,335000.0],["2002-08-27",50.18,50.2,49.76,50.02,425000.0],["2002-08-28",49.5,49.8,49.3,49.5,390000.0],["2002-08-29",49.2,49.72,48.72,49.46,490000.0],["2002-08-30",49.56,49.8,48.8,48.8,315000.0],["2002-09-03",48.52,48.78,48.0,48.16,650000.0],["2002-09-04",48.34,48.68,48.0,48.14,330000.0],["2002-09-05",48.0,49.18,47.5,49.0,430000.0],["2002-09-06",49.0,49.7,48.94,49.06,395000.0],["2002-09-09",49.08,49.96,49.0,49.81,580000.0],["2002-09-10",49.94,50.5,49.94,50.36,800000.0],["2002-09-11",50.52,50.6,50.12,50.22,315000.0],["2002-09-12",50.0,50.28,49.7,50.2,490000.0],["2002-09-13",49.6,49.9,49.4,49.8,435000.0],["2002-09-16",50.14,50.34,49.5,49.98,515000.0],["2002-09-17",50.2,50.5,49.32,50.04,495000.0],["2002-09-18",49.5,49.8,49.22,49.8,320000.0],["2002-09-19",49.3,49.6,48.02,48.34,595000.0],["2002-09-20",47.94,49.36,47.68,48.0,830000.0],["2002-09-23",48.02,48.08,46.36,47.12,635000.0],["2002-09-24",46.5,48.46,46.4,48.2,765000.0],["2002-09-25",48.3,48.44,47.76,47.96,685000.0],["2002-09-26",48.4,48.7,47.8,48.1,495000.0],["2002-09-27",48.94,49.24,48.6,48.78,550000.0],["2002-09-30",48.6,49.3,47.8,49.3,570000.0],["2002-10-01",49.4,49.7,48.16,48.6,670000.0],["2002-10-02",48.4,48.6,47.32,47.8,510000.0],["2002-10-03",47.24,48.36,47.24,48.24,920000.0],["2002-10-04",48.3,48.9,48.14,48.76,535000.0],["2002-10-07",48.7,48.7,47.4,47.8,495000.0],["2002-10-08",47.7,47.96,46.5,46.6,625000.0],["2002-10-09",45.8,45.88,44.9,45.28,840000.0],["2002-10-10",45.12,45.96,44.88,45.24,715000.0],["2002-10-11",46.0,47.88,45.9,46.98,790000.0],["2002-10-14",46.9,47.32,46.7,47.14,395000.0],["2002-10-15",48.2,48.98,47.14,48.74,760000.0],["2002-10-16",48.54,48.9,47.54,48.18,405000.0],["2002-10-17",49.0,49.48,48.6,49.12,625000.0],["2002-10-18",49.0,49.52,48.7,49.28,615000.0],["2002-10-21",49.12,49.28,48.12,48.56,1035000.0],["2002-10-22",48.56,49.6,48.4,49.24,695000.0],["2002-10-23",49.04,49.2,48.76,49.18,680000.0],["2002-10-24",49.2,49.3,48.8,49.18,405000.0],["2002-10-25",49.18,49.5,48.74,48.9,425000.0],["2002-10-28",49.2,49.4,48.88,49.0,430000.0],["2002-10-29",48.8,49.0,48.22,48.6,370000.0],["2002-10-30",48.64,48.78,48.32,48.6,420000.0],["2002-10-31",48.76,49.48,48.52,49.2,410000.0],["2002-11-01",49.2,49.34,48.88,49.16,195000.0],["2002-11-04",49.26,49.5,49.1,49.28,545000.0],["2002-11-05",49.2,49.42,49.0,49.22,235000.0],["2002-11-06",49.22,49.5,49.0,49.48,360000.0],["2002-11-07",49.16,49.44,48.98,49.16,360000.0],["2002-11-08",49.0,50.0,48.9,49.8,1225000.0],["2002-11-11",49.8,50.0,48.7,49.36,515000.0],["2002-11-12",49.42,49.46,48.4,48.6,675000.0],["2002-11-13",48.52,48.88,48.38,48.6,465000.0],["2002-11-14",48.72,49.0,48.44,49.0,655000.0],["2002-11-15",48.66,49.34,48.66,49.26,345000.0],["2002-11-18",49.1,49.44,48.9,48.98,700000.0],["2002-11-19",49.1,49.36,48.96,49.34,645000.0],["2002-11-20",49.34,49.34,48.22,48.44,705000.0],["2002-11-21",48.68,48.98,48.0,48.32,1020000.0],["2002-11-22",48.4,48.4,47.92,48.14,655000.0],["2002-11-25",48.0,48.0,46.7,47.14,730000.0],["2002-11-26",47.14,47.32,46.46,46.9,530000.0],["2002-11-27",47.22,47.6,47.14,47.4,325000.0],["2002-11-29",47.6,48.56,47.56,48.22,215000.0],["2002-12-02",48.8,48.96,48.1,48.22,470000.0],["2002-12-03",47.8,48.34,47.6,47.74,530000.0],["2002-12-04",47.4,47.8,47.1,47.16,445000.0],["2002-12-05",47.04,47.2,46.72,46.96,400000.0],["2002-12-06",46.56,47.26,46.54,46.7,740000.0],["2002-12-09",46.54,46.66,46.02,46.02,1575000.0],["2002-12-10",46.2,47.02,46.2,47.02,400000.0],["2002-12-11",47.7,48.0,47.0,47.38,870000.0],["2002-12-12",47.3,47.94,47.3,47.7,425000.0],["2002-12-13",47.42,47.72,47.24,47.54,540000.0],["2002-12-16",47.54,47.68,46.94,47.12,555000.0],["2002-12-17",47.2,48.0,46.94,48.0,1080000.0],["2002-12-18",47.44,47.8,47.36,47.76,325000.0],["2002-12-19",47.5,47.96,47.2,47.2,450000.0],["2002-12-20",47.2,47.54,47.14,47.36,530000.0],["2002-12-23",47.36,47.6,46.78,47.04,960000.0],["2002-12-24",47.2,48.08,47.14,47.84,605000.0],["2002-12-26",48.0,48.64,48.0,48.4,615000.0],["2002-12-27",48.4,48.7,48.14,48.38,445000.0],["2002-12-30",48.68,48.68,48.02,48.4,490000.0],["2002-12-31",48.34,48.6,48.1,48.46,670000.0],["2003-01-02",48.4,48.74,47.68,47.88,770000.0],["2003-01-03",48.14,48.5,47.68,48.06,745000.0],["2003-01-06",48.16,48.38,46.8,47.24,1160000.0],["2003-01-07",47.4,47.46,46.96,47.0,730000.0],["2003-01-08",46.9,47.4,46.76,47.32,610000.0],["2003-01-09",47.2,47.52,46.94,47.16,430000.0],["2003-01-10",47.16,47.24,46.72,46.82,475000.0],["2003-01-13",47.2,47.24,46.54,46.67,470000.0],["2003-01-14",46.68,46.68,46.3,46.52,595000.0],["2003-01-15",46.6,46.66,46.32,46.5,415000.0],["2003-01-16",46.4,46.42,46.0,46.26,575000.0],["2003-01-17",46.06,46.34,45.9,46.24,655000.0],["2003-01-21",46.28,46.36,45.18,45.2,675000.0],["2003-01-22",45.16,45.54,45.02,45.5,925000.0],["2003-01-23",45.54,46.28,45.46,46.2,560000.0],["2003-01-24",46.2,46.2,45.16,45.66,650000.0],["2003-01-27",45.52,45.66,44.52,44.7,840000.0],["2003-01-28",45.0,45.14,44.8,45.0,505000.0],["2003-01-29",44.74,45.08,44.7,44.98,360000.0],["2003-01-30",45.18,45.18,44.62,44.8,400000.0],["2003-01-31",44.52,44.7,44.16,44.48,470000.0],["2003-02-03",44.56,45.48,44.56,45.32,510000.0],["2003-02-04",44.92,45.08,43.76,44.12,1260000.0],["2003-02-05",44.4,44.94,44.2,44.8,445000.0],["2003-02-06",44.7,44.8,43.02,43.28,510000.0],["2003-02-07",43.5,43.68,42.36,42.66,645000.0],["2003-02-10",42.62,42.7,42.0,42.12,900000.0],["2003-02-11",42.4,42.76,42.24,42.46,580000.0],["2003-02-12",42.3,42.46,41.4,41.96,840000.0],["2003-02-13",41.9,42.0,41.1,41.18,710000.0],["2003-02-14",41.2,41.24,40.3,40.7,1195000.0],["2003-02-18",40.9,41.88,40.9,41.88,1235000.0],["2003-02-19",42.0,42.9,41.92,42.86,645000.0],["2003-02-20",42.7,42.98,41.62,41.8,475000.0],["2003-02-21",41.9,42.28,41.66,42.12,635000.0],["2003-02-24",42.0,42.5,41.84,42.3,515000.0],["2003-02-25",41.9,42.32,41.9,42.0,565000.0],["2003-02-26",42.02,42.14,41.8,41.9,400000.0],["2003-02-27",41.84,42.12,41.8,41.89,390000.0],["2003-02-28",41.6,41.72,40.97,41.3,790000.0],["2003-03-03",41.8,42.4,41.8,42.2,400000.0],["2003-03-04",42.36,43.34,42.04,42.66,625000.0],["2003-03-05",42.4,42.46,41.9,42.04,525000.0],["2003-03-06",41.98,42.42,41.88,42.24,720000.0],["2003-03-07",41.98,42.84,41.8,42.72,740000.0],["2003-03-10",43.74,45.8,43.68,45.18,1115000.0],["2003-03-11",44.86,45.22,44.4,44.8,495000.0],["2003-03-12",45.04,45.24,44.7,45.08,1210000.0],["2003-03-13",45.0,45.8,44.88,45.7,1030000.0],["2003-03-14",45.46,45.65,45.26,45.4,590000.0],["2003-03-17",45.64,46.3,45.44,45.8,820000.0],["2003-03-18",45.82,46.0,45.16,45.26,1055000.0],["2003-03-19",45.34,46.38,45.02,46.0,1125000.0],["2003-03-20",46.08,46.38,45.44,46.02,855000.0],["2003-03-21",46.2,46.34,45.8,45.98,720000.0],["2003-03-24",45.48,45.98,44.44,44.48,680000.0],["2003-03-25",44.92,45.0,44.3,44.3,595000.0],["2003-03-26",44.1,44.4,43.74,43.96,705000.0],["2003-03-27",43.96,44.0,43.56,43.7,400000.0],["2003-03-28",43.68,44.2,43.42,43.44,765000.0],["2003-03-31",43.36,43.5,42.7,42.74,760000.0],["2003-04-01",43.34,43.76,42.82,43.76,425000.0],["2003-04-02",44.52,46.58,43.76,46.4,1620000.0],["2003-04-03",46.76,46.76,45.3,45.86,860000.0],["2003-04-04",46.2,46.4,45.86,46.18,1210000.0],["2003-04-07",46.88,47.18,46.14,46.3,1485000.0],["2003-04-08",46.06,46.48,46.0,46.26,780000.0],["2003-04-09",46.34,46.62,46.2,46.56,660000.0],["2003-04-10",46.56,46.64,46.26,46.56,665000.0],["2003-04-11",46.68,46.78,46.3,46.68,970000.0],["2003-04-14",46.68,47.8,46.44,47.48,725000.0],["2003-04-15",47.5,47.5,46.96,47.22,650000.0],["2003-04-16",47.26,48.1,47.2,47.2,755000.0],["2003-04-17",47.34,48.1,47.22,47.86,470000.0],["2003-04-21",48.14,48.3,47.88,48.13,420000.0],["2003-04-22",48.16,48.88,48.16,48.82,1735000.0],["2003-04-23",48.82,49.08,48.24,48.52,705000.0],["2003-04-24",48.6,48.66,47.98,47.98,850000.0],["2003-04-25",47.99,47.99,46.84,47.18,480000.0],["2003-04-28",47.4,47.54,46.84,47.0,545000.0],["2003-04-29",47.2,47.26,46.88,46.94,360000.0],["2003-04-30",47.0,47.0,46.4,46.64,845000.0],["2003-05-01",46.74,47.04,46.52,46.64,605000.0],["2003-05-02",46.64,47.08,46.56,47.0,470000.0],["2003-05-05",47.7,48.6,47.66,48.58,1480000.0],["2003-05-06",48.82,49.34,48.6,49.28,985000.0],["2003-05-07",49.28,49.34,48.82,49.22,845000.0],["2003-05-08",49.22,49.28,48.48,48.54,840000.0],["2003-05-09",48.66,48.68,48.08,48.28,370000.0],["2003-05-12",48.74,49.4,48.74,49.34,665000.0],["2003-05-13",49.3,49.49,49.04,49.22,855000.0],["2003-05-14",49.24,49.34,49.0,49.02,445000.0],["2003-05-15",49.16,49.36,48.96,49.04,740000.0],["2003-05-16",49.2,49.3,49.06,49.18,500000.0],["2003-05-19",49.18,49.18,48.64,48.98,295000.0],["2003-05-20",49.08,49.18,48.8,48.92,325000.0],["2003-05-21",48.92,48.92,48.54,48.54,245000.0],["2003-05-22",48.72,49.0,48.56,48.92,315000.0],["2003-05-23",49.0,49.46,48.8,49.3,1025000.0],["2003-05-27",49.4,49.48,49.1,49.2,395000.0],["2003-05-28",48.94,49.14,48.24,48.56,735000.0],["2003-05-29",48.58,48.62,47.8,47.86,665000.0],["2003-05-30",47.94,48.24,47.12,47.48,900000.0],["2003-06-02",47.52,47.78,47.14,47.62,1170000.0],["2003-06-03",47.72,48.5,47.72,48.35,640000.0],["2003-06-04",48.54,48.8,48.34,48.34,525000.0],["2003-06-05",48.36,48.36,47.9,48.0,635000.0],["2003-06-06",48.0,48.26,47.76,47.96,660000.0],["2003-06-09",48.14,48.28,47.81,47.92,390000.0],["2003-06-10",48.02,48.14,47.92,48.0,325000.0],["2003-06-11",47.86,48.16,47.86,48.0,520000.0],["2003-06-12",48.14,48.66,48.1,48.3,445000.0],["2003-06-13",48.34,49.0,48.1,49.0,710000.0],["2003-06-16",49.28,49.5,49.12,49.3,665000.0],["2003-06-17",49.54,49.7,49.4,49.7,770000.0],["2003-06-18",49.7,50.0,49.58,50.0,750000.0],["2003-06-19",50.0,50.04,49.7,49.82,540000.0],["2003-06-20",49.98,50.02,49.84,49.88,375000.0],["2003-06-23",49.96,50.02,49.7,50.02,730000.0],["2003-06-24",50.04,50.28,49.8,50.04,540000.0],["2003-06-25",50.0,50.12,49.02,49.28,885000.0],["2003-06-26",49.54,49.62,49.02,49.14,375000.0],["2003-06-27",49.0,49.06,48.63,48.72,595000.0],["2003-06-30",48.9,49.0,48.34,48.6,840000.0],["2003-07-01",48.7,48.7,48.22,48.4,450000.0],["2003-07-02",48.4,48.56,48.24,48.56,480000.0],["2003-07-03",48.64,48.64,48.04,48.14,335000.0],["2003-07-07",48.6,48.68,47.9,48.0,965000.0],["2003-07-08",48.08,48.16,47.42,47.42,1495000.0],["2003-07-09",47.6,48.72,47.34,48.3,925000.0],["2003-07-10",48.48,48.92,48.18,48.82,485000.0],["2003-07-11",48.94,49.06,48.8,48.8,455000.0],["2003-07-14",49.0,49.69,48.94,49.46,460000.0],["2003-07-15",49.4,49.4,48.56,48.56,455000.0],["2003-07-16",48.8,48.82,47.9,48.0,650000.0],["2003-07-17",48.02,48.14,47.7,47.92,500000.0],["2003-07-18",47.94,48.06,47.7,47.78,430000.0],["2003-07-21",47.8,47.8,47.36,47.36,530000.0],["2003-07-22",47.54,47.6,47.34,47.45,495000.0],["2003-07-23",47.46,48.04,47.44,47.96,430000.0],["2003-07-24",48.14,48.24,47.8,47.9,430000.0],["2003-07-25",48.12,48.12,47.72,47.74,415000.0],["2003-07-28",47.86,48.6,47.82,48.0,440000.0],["2003-07-29",48.0,48.48,47.96,48.28,650000.0],["2003-07-30",48.32,48.4,48.0,48.12,325000.0],["2003-07-31",48.36,48.38,48.02,48.06,455000.0],["2003-08-01",48.16,48.2,47.72,47.86,455000.0],["2003-08-04",48.0,48.1,47.78,48.06,450000.0],["2003-08-05",47.94,48.06,47.7,47.76,550000.0],["2003-08-06",48.12,48.12,47.86,47.9,305000.0],["2003-08-07",47.92,48.16,47.86,48.04,400000.0],["2003-08-08",48.22,48.31,48.0,48.3,310000.0],["2003-08-11",49.92,50.58,48.3,49.88,2145000.0],["2003-08-12",50.14,50.36,49.74,50.36,790000.0],["2003-08-13",50.2,50.34,49.97,50.14,735000.0],["2003-08-14",50.0,50.34,49.96,50.23,760000.0],["2003-08-15",50.28,50.28,49.9,50.2,275000.0],["2003-08-18",50.28,50.4,50.16,50.36,935000.0],["2003-08-19",50.39,50.57,50.33,50.57,785000.0],["2003-08-20",50.6,50.79,50.48,50.74,695000.0],["2003-08-21",50.8,50.94,50.51,50.84,445000.0],["2003-08-22",50.98,50.99,50.72,50.88,465000.0],["2003-08-25",50.96,50.96,50.18,50.28,495000.0],["2003-08-26",50.52,50.77,50.28,50.52,425000.0],["2003-08-27",50.66,50.8,50.4,50.48,385000.0],["2003-08-28",50.5,50.7,50.46,50.58,320000.0],["2003-08-29",50.3,50.64,50.3,50.6,410000.0],["2003-09-02",50.8,50.8,50.42,50.61,485000.0],["2003-09-03",50.61,50.61,50.5,50.6,560000.0],["2003-09-04",50.46,50.58,50.4,50.45,275000.0],["2003-09-05",50.45,50.58,50.1,50.32,420000.0],["2003-09-08",50.42,50.6,50.31,50.31,380000.0],["2003-09-09",50.38,50.58,50.3,50.46,1035000.0],["2003-09-10",50.46,50.48,50.11,50.48,610000.0],["2003-09-11",50.48,50.7,50.2,50.3,500000.0],["2003-09-12",50.3,50.58,50.16,50.16,315000.0],["2003-09-15",50.02,50.08,49.5,49.64,715000.0],["2003-09-16",49.72,50.5,49.7,50.42,1415000.0],["2003-09-17",50.5,50.5,49.61,49.8,835000.0],["2003-09-18",49.82,50.28,49.8,50.0,750000.0],["2003-09-19",50.18,50.88,50.18,50.74,840000.0],["2003-09-22",50.34,50.68,50.3,50.5,565000.0],["2003-09-23",50.8,50.8,50.3,50.48,635000.0],["2003-09-24",50.48,50.58,50.18,50.24,470000.0],["2003-09-25",50.4,50.42,50.2,50.2,445000.0],["2003-09-26",50.32,50.32,50.0,50.0,370000.0],["2003-09-29",50.04,50.22,50.02,50.1,440000.0],["2003-09-30",50.12,50.12,49.76,49.92,530000.0],["2003-10-01",50.0,50.3,49.92,50.24,440000.0],["2003-10-02",50.34,50.34,50.04,50.32,310000.0],["2003-10-03",50.42,51.0,50.42,50.69,775000.0],["2003-10-06",50.7,50.7,50.22,50.5,455000.0],["2003-10-07",50.54,50.56,50.25,50.44,650000.0],["2003-10-08",50.44,50.6,50.44,50.48,280000.0],["2003-10-09",50.66,50.67,50.32,50.47,785000.0],["2003-10-10",50.32,50.55,50.3,50.38,270000.0],["2003-10-13",50.52,50.66,50.43,50.65,220000.0],["2003-10-14",50.68,51.0,50.4,51.0,695000.0],["2003-10-15",51.0,51.36,51.0,51.12,435000.0],["2003-10-16",51.6,51.96,51.56,51.85,570000.0],["2003-10-17",51.94,51.94,51.14,51.2,475000.0],["2003-10-20",51.28,51.46,50.52,50.56,535000.0],["2003-10-21",50.94,51.1,50.78,50.84,440000.0],["2003-10-22",50.62,50.72,50.36,50.52,475000.0],["2003-10-23",50.6,50.72,50.32,50.6,275000.0],["2003-10-24",50.6,51.0,50.6,50.84,925000.0],["2003-10-27",51.66,51.98,51.0,51.02,565000.0],["2003-10-28",51.14,51.84,51.04,51.73,455000.0],["2003-10-29",51.76,52.0,51.7,51.8,405000.0],["2003-10-30",51.96,52.04,51.76,52.0,470000.0],["2003-10-31",52.08,52.1,51.84,51.85,540000.0],["2003-11-03",52.04,52.7,52.0,52.57,925000.0],["2003-11-04",52.68,53.36,52.5,53.36,1135000.0],["2003-11-05",53.36,53.68,53.26,53.4,825000.0],["2003-11-06",53.4,53.64,53.36,53.42,525000.0],["2003-11-07",53.34,53.44,53.02,53.36,635000.0],["2003-11-10",53.56,54.32,53.02,53.18,1210000.0],["2003-11-11",53.38,53.48,53.04,53.46,720000.0],["2003-11-12",53.68,53.96,53.32,53.74,505000.0],["2003-11-13",53.8,54.0,53.66,53.8,585000.0],["2003-11-14",53.96,54.49,53.76,54.2,810000.0],["2003-11-17",53.8,54.5,53.64,54.44,660000.0],["2003-11-18",54.38,54.64,54.38,54.58,665000.0],["2003-11-19",54.52,54.79,54.4,54.7,735000.0],["2003-11-20",54.72,54.92,54.56,54.82,555000.0],["2003-11-21",55.0,55.2,54.84,55.16,770000.0],["2003-11-24",55.28,55.7,55.28,55.56,745000.0],["2003-11-25",55.84,56.4,55.84,56.22,1005000.0],["2003-11-26",56.42,56.48,55.64,55.7,985000.0],["2003-11-28",56.0,56.24,55.9,56.02,260000.0],["2003-12-01",56.2,56.42,56.04,56.04,670000.0],["2003-12-02",56.08,56.14,55.83,56.08,510000.0],["2003-12-03",56.14,56.37,55.96,55.97,755000.0],["2003-12-04",56.1,56.19,55.96,56.06,385000.0],["2003-12-05",56.18,56.27,55.92,56.0,625000.0],["2003-12-08",55.94,56.15,55.9,55.97,410000.0],["2003-12-09",56.14,56.26,55.8,55.9,495000.0],["2003-12-10",55.8,55.94,55.16,55.9,820000.0],["2003-12-11",55.86,55.96,55.6,55.84,425000.0],["2003-12-12",55.8,55.96,55.54,55.66,415000.0],["2003-12-15",56.02,56.06,55.2,55.26,595000.0],["2003-12-16",55.48,55.5,55.26,55.26,490000.0],["2003-12-17",55.14,55.26,54.62,54.72,620000.0],["2003-12-18",54.8,55.25,54.72,55.22,830000.0],["2003-12-19",55.3,55.48,55.22,55.36,755000.0],["2003-12-22",55.56,55.8,55.28,55.5,610000.0],["2003-12-23",55.54,56.0,55.15,55.15,535000.0],["2003-12-24",55.06,55.4,55.06,55.4,215000.0],["2003-12-26",55.32,55.42,55.14,55.34,130000.0],["2003-12-29",55.68,56.1,55.56,56.0,445000.0],["2003-12-30",56.3,56.36,56.12,56.3,405000.0],["2003-12-31",56.3,56.4,56.07,56.3,590000.0],["2004-01-02",56.3,56.3,55.9,56.06,650000.0],["2004-01-05",56.54,56.68,56.42,56.66,605000.0],["2004-01-06",56.84,57.26,56.84,57.16,665000.0],["2004-01-07",57.34,57.48,57.2,57.48,710000.0],["2004-01-08",57.68,57.7,56.6,56.72,570000.0],["2004-01-09",56.74,57.24,56.68,57.1,590000.0],["2004-01-12",57.28,57.5,56.9,56.9,690000.0],["2004-01-13",57.12,57.42,56.9,57.3,465000.0],["2004-01-14",57.54,57.6,57.24,57.44,485000.0],["2004-01-15",57.6,57.6,57.14,57.14,385000.0],["2004-01-16",57.22,57.68,57.2,57.45,550000.0],["2004-01-20",57.54,57.94,57.42,57.8,750000.0],["2004-01-21",57.78,58.4,57.52,58.3,545000.0],["2004-01-22",58.3,59.0,58.3,59.0,980000.0],["2004-01-23",59.1,60.2,59.08,59.74,1245000.0],["2004-01-26",60.08,60.4,59.8,60.33,1050000.0],["2004-01-27",60.33,60.33,59.84,60.04,945000.0],["2004-01-28",60.04,60.04,59.04,59.3,730000.0],["2004-01-29",59.52,59.6,58.56,58.96,645000.0],["2004-01-30",59.1,59.62,58.88,59.62,445000.0],["2004-02-02",59.62,59.9,59.36,59.8,475000.0],["2004-02-03",59.98,60.68,59.84,60.48,535000.0],["2004-02-04",60.5,60.5,59.92,60.3,715000.0],["2004-02-05",60.2,60.5,59.86,59.92,450000.0],["2004-02-06",60.14,60.15,59.93,60.04,450000.0],["2004-02-09",60.28,60.38,60.1,60.24,495000.0],["2004-02-10",60.4,61.48,60.34,61.24,950000.0],["2004-02-11",61.54,61.72,61.14,61.14,660000.0],["2004-02-12",61.3,61.3,60.96,61.2,445000.0],["2004-02-13",61.4,61.4,61.1,61.27,425000.0],["2004-02-17",61.4,61.46,61.27,61.44,665000.0],["2004-02-18",61.8,61.9,61.5,61.86,420000.0],["2004-02-19",61.96,62.2,61.86,62.16,510000.0],["2004-02-20",62.34,62.58,62.18,62.26,685000.0],["2004-02-23",62.4,63.09,62.3,63.0,975000.0],["2004-02-24",63.14,63.58,62.98,63.4,1265000.0],["2004-02-25",63.68,63.9,63.32,63.46,970000.0],["2004-02-26",63.5,63.7,63.14,63.2,585000.0],["2004-02-27",63.2,63.3,62.58,62.66,550000.0],["2004-03-01",63.34,63.36,62.3,62.42,845000.0],["2004-03-02",62.72,62.82,62.06,62.1,590000.0],["2004-03-03",62.02,62.02,60.54,61.26,1305000.0],["2004-03-04",61.08,61.34,60.44,61.1,565000.0],["2004-03-05",61.42,62.74,61.36,61.96,1155000.0],["2004-03-08",63.14,63.24,62.5,62.63,1490000.0],["2004-03-09",62.8,63.28,62.72,63.12,1680000.0],["2004-03-10",63.24,63.36,62.1,62.4,1125000.0],["2004-03-11",62.4,62.4,60.98,61.0,790000.0],["2004-03-12",61.52,61.65,61.3,61.3,750000.0],["2004-03-15",61.4,61.4,61.11,61.4,645000.0],["2004-03-16",61.6,62.2,60.92,61.16,625000.0],["2004-03-17",61.46,61.56,60.8,61.36,810000.0],["2004-03-18",61.2,61.56,61.02,61.27,280000.0],["2004-03-19",61.44,61.98,61.44,61.5,295000.0],["2004-03-22",61.52,61.54,61.0,61.32,365000.0],["2004-03-23",61.5,61.5,60.66,60.8,505000.0],["2004-03-24",60.8,60.84,60.54,60.66,435000.0],["2004-03-25",60.66,61.02,60.56,60.91,610000.0],["2004-03-26",61.08,61.27,60.82,61.18,340000.0],["2004-03-29",61.34,61.49,61.2,61.49,535000.0],["2004-03-30",61.74,62.08,61.54,62.0,425000.0],["2004-03-31",62.28,62.84,62.2,62.22,455000.0],["2004-04-01",62.2,62.7,62.2,62.58,755000.0],["2004-04-02",62.94,63.2,62.6,62.9,505000.0],["2004-04-05",63.32,63.6,62.62,63.34,615000.0],["2004-04-06",63.68,63.68,62.94,63.0,535000.0],["2004-04-07",63.14,63.14,62.5,62.98,335000.0],["2004-04-08",63.08,63.58,62.81,62.81,450000.0],["2004-04-12",63.2,63.68,62.82,63.68,700000.0],["2004-04-13",63.74,63.78,62.26,62.36,725000.0],["2004-04-14",62.02,62.72,62.0,62.72,730000.0],["2004-04-15",63.14,63.24,61.68,61.68,690000.0],["2004-04-16",61.98,62.06,61.38,61.55,715000.0],["2004-04-19",61.64,62.0,61.26,62.0,360000.0],["2004-04-20",62.08,62.4,61.48,61.58,495000.0],["2004-04-21",61.86,61.86,61.31,61.31,420000.0],["2004-04-22",61.4,61.5,61.1,61.12,655000.0],["2004-04-23",62.06,62.32,61.64,62.18,485000.0],["2004-04-26",62.46,62.56,61.84,62.08,525000.0],["2004-04-27",62.02,62.56,61.66,62.04,490000.0],["2004-04-28",62.14,62.3,61.52,62.3,885000.0],["2004-04-29",62.26,62.34,61.94,62.2,445000.0],["2004-04-30",62.24,62.38,62.1,62.38,365000.0],["2004-05-03",62.5,62.58,61.72,62.0,890000.0],["2004-05-04",62.08,62.18,61.5,61.58,595000.0],["2004-05-05",61.66,62.2,61.28,62.1,1010000.0],["2004-05-06",62.1,62.1,60.74,60.86,1150000.0],["2004-05-07",61.34,61.44,60.86,60.86,1005000.0],["2004-05-10",60.2,60.2,57.5,57.8,1995000.0],["2004-05-11",58.26,59.46,58.2,58.64,935000.0],["2004-05-12",58.74,58.74,57.32,57.79,1085000.0],["2004-05-13",57.79,57.94,56.6,57.02,735000.0],["2004-05-14",57.1,57.8,56.7,57.8,630000.0],["2004-05-17",57.4,57.96,57.2,57.62,630000.0],["2004-05-18",57.88,58.78,57.67,58.75,805000.0],["2004-05-19",59.32,59.76,59.04,59.2,930000.0],["2004-05-20",59.48,60.0,59.34,59.74,630000.0],["2004-05-21",60.0,60.18,59.2,59.44,855000.0],["2004-05-24",59.8,59.8,58.2,58.68,495000.0],["2004-05-25",58.08,58.6,57.82,58.0,855000.0],["2004-05-26",57.9,58.44,57.9,58.38,385000.0],["2004-05-27",58.74,59.35,58.72,59.2,495000.0],["2004-05-28",59.32,59.5,59.2,59.44,225000.0],["2004-06-01",59.4,59.98,59.28,59.92,435000.0],["2004-06-02",60.0,60.3,59.76,59.86,1095000.0],["2004-06-03",59.86,59.86,59.0,59.06,565000.0],["2004-06-04",59.06,59.84,59.06,59.58,275000.0],["2004-06-07",59.74,59.96,59.64,59.88,480000.0],["2004-06-08",59.94,59.94,59.5,59.76,510000.0],["2004-06-09",59.96,59.96,59.04,59.8,615000.0],["2004-06-10",59.8,59.8,59.58,59.7,265000.0],["2004-06-14",59.7,59.7,59.1,59.24,320000.0],["2004-06-15",59.4,59.5,59.2,59.4,310000.0],["2004-06-16",59.4,59.7,58.81,58.9,465000.0],["2004-06-17",58.9,58.9,58.28,58.78,460000.0],["2004-06-18",58.6,58.72,58.02,58.2,460000.0],["2004-06-21",58.2,58.2,57.52,57.96,635000.0],["2004-06-22",57.84,58.2,57.48,57.48,655000.0],["2004-06-23",57.48,58.2,57.48,57.96,940000.0],["2004-06-24",57.96,58.24,57.84,58.2,780000.0],["2004-06-25",58.38,58.6,58.18,58.5,630000.0],["2004-06-28",58.52,58.68,58.02,58.25,310000.0],["2004-06-29",58.2,58.88,58.0,58.76,500000.0],["2004-06-30",59.06,59.18,58.8,59.1,430000.0],["2004-07-01",59.3,59.76,59.15,59.76,515000.0],["2004-07-02",59.84,60.0,59.8,60.0,280000.0],["2004-07-06",59.7,60.14,59.6,60.12,460000.0],["2004-07-07",60.0,60.2,59.82,59.96,1115000.0],["2004-07-08",60.04,60.4,59.98,60.0,355000.0],["2004-07-09",59.92,60.1,59.8,59.92,335000.0],["2004-07-12",59.98,60.16,59.84,60.12,350000.0],["2004-07-13",60.36,60.48,60.22,60.46,355000.0],["2004-07-14",60.48,60.52,59.9,60.06,540000.0],["2004-07-15",60.24,60.24,60.02,60.17,385000.0],["2004-07-16",60.32,60.5,60.24,60.42,485000.0],["2004-07-19",60.42,60.48,60.2,60.33,420000.0],["2004-07-20",60.12,60.14,59.92,59.92,600000.0],["2004-07-21",60.0,60.08,59.2,59.88,735000.0],["2004-07-22",59.82,59.82,58.22,59.09,1105000.0],["2004-07-23",59.32,59.32,58.54,58.82,1160000.0],["2004-07-26",58.78,58.78,58.08,58.08,425000.0],["2004-07-27",58.2,58.78,58.14,58.22,675000.0],["2004-07-28",58.02,58.25,57.62,57.98,530000.0],["2004-07-29",57.98,58.6,57.72,58.6,595000.0],["2004-07-30",58.1,58.13,57.88,57.88,385000.0],["2004-08-02",57.6,58.0,57.22,58.0,515000.0],["2004-08-03",57.82,57.84,57.14,57.46,485000.0],["2004-08-04",57.32,57.32,56.86,56.86,795000.0],["2004-08-05",57.0,57.16,56.7,57.02,495000.0],["2004-08-06",57.14,57.32,56.8,57.13,450000.0],["2004-08-09",56.52,56.8,55.76,55.8,1410000.0],["2004-08-10",55.74,57.54,55.64,57.4,775000.0],["2004-08-11",57.4,57.4,56.44,56.9,340000.0],["2004-08-12",57.0,57.14,56.5,56.62,530000.0],["2004-08-13",56.8,56.92,56.52,56.6,365000.0],["2004-08-16",56.86,56.99,56.58,56.64,350000.0],["2004-08-17",56.8,58.08,56.76,57.62,465000.0],["2004-08-18",57.62,57.8,57.42,57.66,380000.0],["2004-08-19",57.66,57.87,57.56,57.62,250000.0],["2004-08-20",57.8,57.96,57.7,57.88,155000.0],["2004-08-23",57.8,57.8,57.16,57.32,600000.0],["2004-08-24",57.72,57.76,56.5,56.6,630000.0],["2004-08-25",56.6,57.76,56.5,57.44,520000.0],["2004-08-26",57.36,57.44,57.14,57.4,480000.0],["2004-08-27",57.4,57.82,57.2,57.42,315000.0],["2004-08-30",57.42,57.42,57.18,57.35,260000.0],["2004-08-31",57.32,57.88,57.28,57.88,245000.0],["2004-09-01",57.9,57.9,57.44,57.44,220000.0],["2004-09-02",57.46,57.72,57.32,57.64,410000.0],["2004-09-03",57.64,57.64,57.34,57.38,390000.0],["2004-09-07",57.76,57.96,57.62,57.78,355000.0],["2004-09-08",57.72,58.28,57.72,57.98,480000.0],["2004-09-09",57.86,57.88,57.4,57.64,405000.0],["2004-09-10",57.68,57.68,57.36,57.44,490000.0],["2004-09-13",57.6,57.76,57.4,57.4,240000.0],["2004-09-14",57.5,57.62,57.4,57.62,225000.0],["2004-09-15",57.56,57.56,57.4,57.46,580000.0],["2004-09-16",57.56,57.56,57.42,57.43,175000.0],["2004-09-17",57.42,57.58,57.4,57.42,265000.0],["2004-09-20",57.42,57.46,57.4,57.44,530000.0],["2004-09-21",57.52,57.9,57.5,57.64,330000.0],["2004-09-22",57.72,58.12,57.52,58.0,780000.0],["2004-09-23",58.06,58.38,57.96,58.18,575000.0],["2004-09-24",58.2,58.34,57.6,57.62,405000.0],["2004-09-27",57.2,57.54,57.2,57.43,510000.0],["2004-09-28",57.44,57.68,57.41,57.56,775000.0],["2004-09-29",57.5,57.6,57.41,57.47,420000.0],["2004-09-30",57.42,57.48,57.4,57.42,565000.0],["2004-10-01",57.6,57.6,56.8,56.8,835000.0],["2004-10-04",56.8,57.34,56.52,56.76,565000.0],["2004-10-05",56.8,57.14,56.78,57.06,540000.0],["2004-10-06",57.16,57.3,56.72,56.82,1175000.0],["2004-10-07",56.8,57.0,56.72,56.72,615000.0],["2004-10-08",56.68,57.05,56.62,56.8,605000.0],["2004-10-11",56.76,56.9,56.7,56.8,270000.0],["2004-10-12",56.78,56.92,56.76,56.88,405000.0],["2004-10-13",56.86,56.9,56.76,56.81,390000.0],["2004-10-14",56.79,56.84,55.9,56.2,1060000.0],["2004-10-15",56.1,57.48,55.7,56.74,1335000.0],["2004-10-18",57.0,57.0,56.4,56.84,375000.0],["2004-10-19",56.84,56.88,56.02,56.3,850000.0],["2004-10-20",56.22,56.28,55.88,55.9,530000.0],["2004-10-21",55.9,56.12,54.32,54.34,1415000.0],["2004-10-22",54.24,54.98,53.7,54.24,1235000.0],["2004-10-25",54.0,54.12,53.74,54.06,835000.0],["2004-10-26",54.22,56.28,54.2,56.28,725000.0],["2004-10-27",56.2,56.44,55.4,55.98,490000.0],["2004-10-28",55.7,56.4,55.6,55.84,365000.0],["2004-10-29",55.68,56.12,55.64,56.08,420000.0],["2004-11-01",56.06,56.54,55.84,56.18,380000.0],["2004-11-02",56.18,56.48,55.8,56.0,380000.0],["2004-11-03",56.2,56.38,55.16,55.32,520000.0],["2004-11-04",55.32,55.86,54.86,55.84,840000.0],["2004-11-05",55.64,55.92,55.2,55.3,890000.0],["2004-11-08",55.3,56.5,54.04,56.04,1410000.0],["2004-11-09",56.02,56.7,56.02,56.64,705000.0],["2004-11-10",56.62,56.62,56.4,56.5,545000.0],["2004-11-11",56.5,56.78,56.28,56.38,440000.0],["2004-11-12",55.6,55.72,55.02,55.22,1345000.0],["2004-11-15",55.18,55.86,55.1,55.86,1200000.0],["2004-11-16",55.5,56.8,55.5,56.72,790000.0],["2004-11-17",56.7,57.46,56.62,57.22,555000.0],["2004-11-18",57.1,57.38,56.72,56.78,560000.0],["2004-11-19",56.7,56.92,56.08,56.9,370000.0],["2004-11-22",56.62,56.68,55.42,55.78,800000.0],["2004-11-23",55.96,55.98,55.42,55.8,515000.0],["2004-11-24",55.8,56.0,55.56,56.0,420000.0],["2004-11-26",55.98,56.44,55.86,56.06,325000.0],["2004-11-29",56.0,56.28,55.6,55.98,355000.0],["2004-11-30",55.8,56.0,55.54,55.6,615000.0],["2004-12-01",55.6,55.98,55.6,55.77,585000.0],["2004-12-02",55.6,56.38,55.6,56.3,750000.0],["2004-12-03",56.24,57.18,56.24,56.56,715000.0],["2004-12-06",56.4,56.5,55.92,55.98,720000.0],["2004-12-07",55.8,56.38,55.8,56.02,450000.0],["2004-12-08",55.9,56.4,55.84,56.34,355000.0],["2004-12-09",56.2,56.24,55.92,56.04,380000.0],["2004-12-10",56.0,56.0,55.56,55.84,720000.0],["2004-12-13",55.64,55.9,55.52,55.82,955000.0],["2004-12-14",55.64,56.04,55.6,56.04,485000.0],["2004-12-15",56.02,56.64,56.0,56.6,555000.0],["2004-12-16",56.6,57.28,56.6,57.21,1015000.0],["2004-12-17",57.1,57.44,57.02,57.24,575000.0],["2004-12-20",57.16,57.5,57.1,57.48,485000.0],["2004-12-21",57.7,58.16,57.7,58.12,900000.0],["2004-12-22",58.5,59.88,58.44,59.45,1030000.0],["2004-12-23",59.66,59.68,59.3,59.38,330000.0],["2004-12-27",59.2,59.2,58.64,58.74,435000.0],["2004-12-28",58.2,59.14,58.2,59.08,485000.0],["2004-12-29",59.26,59.74,59.14,59.3,590000.0],["2004-12-30",59.12,59.58,58.48,59.12,725000.0],["2004-12-31",59.12,59.18,58.6,58.72,380000.0],["2005-01-03",58.72,58.72,57.8,57.98,690000.0],["2005-01-04",57.96,58.16,56.82,57.1,825000.0],["2005-01-05",57.0,57.22,56.84,57.2,1490000.0],["2005-01-06",57.2,57.5,57.06,57.48,875000.0],["2005-01-07",57.52,58.5,57.32,58.38,705000.0],["2005-01-10",58.0,58.52,57.6,58.52,515000.0],["2005-01-11",58.5,58.5,57.5,57.53,605000.0],["2005-01-12",57.68,58.0,57.21,57.52,420000.0],["2005-01-13",57.5,57.56,57.22,57.4,300000.0],["2005-01-14",57.66,57.68,57.2,57.27,410000.0],["2005-01-18",57.52,58.02,57.32,57.8,910000.0],["2005-01-19",57.8,58.36,57.64,57.78,545000.0],["2005-01-20",58.32,58.5,58.02,58.36,775000.0],["2005-01-21",58.72,60.24,58.6,60.09,1595000.0],["2005-01-24",60.0,60.08,59.86,60.0,605000.0],["2005-01-25",60.0,60.01,59.3,59.7,810000.0],["2005-01-26",59.7,59.7,59.26,59.28,520000.0],["2005-01-27",59.4,59.5,58.66,58.84,400000.0],["2005-01-28",59.2,60.06,59.08,60.0,1600000.0],["2005-01-31",60.0,60.12,59.4,59.88,715000.0],["2005-02-01",59.94,60.44,59.86,60.34,560000.0],["2005-02-02",60.3,60.48,60.0,60.08,675000.0],["2005-02-03",60.28,60.28,59.88,60.08,530000.0],["2005-02-04",60.0,60.49,59.66,60.49,460000.0],["2005-02-07",60.49,60.92,60.32,60.86,890000.0],["2005-02-08",60.7,60.86,60.16,60.72,545000.0],["2005-02-09",60.76,60.86,60.41,60.66,440000.0],["2005-02-10",60.62,60.74,60.44,60.6,565000.0],["2005-02-11",60.5,61.34,60.5,61.16,980000.0],["2005-02-14",61.28,61.28,60.84,60.84,350000.0],["2005-02-15",60.84,61.16,60.62,60.62,365000.0],["2005-02-16",60.64,60.7,60.04,60.46,580000.0],["2005-02-17",60.2,60.34,60.06,60.24,435000.0],["2005-02-18",60.2,60.2,59.84,60.05,520000.0],["2005-02-22",59.82,60.7,59.8,60.08,640000.0],["2005-02-23",60.33,60.8,60.2,60.68,400000.0],["2005-02-24",60.74,60.74,60.0,60.24,695000.0],["2005-02-25",60.0,60.46,59.94,60.32,390000.0],["2005-02-28",60.24,60.36,60.1,60.3,490000.0],["2005-03-01",60.32,60.7,60.24,60.42,405000.0],["2005-03-02",60.32,60.38,60.04,60.08,480000.0],["2005-03-03",60.02,60.3,59.28,59.52,945000.0],["2005-03-04",59.7,59.84,59.2,59.58,1100000.0],["2005-03-07",59.8,60.34,59.36,60.02,1105000.0],["2005-03-08",60.05,60.42,59.86,60.22,710000.0],["2005-03-09",60.0,60.7,60.0,60.5,890000.0],["2005-03-10",60.36,60.46,60.02,60.14,650000.0],["2005-03-11",60.24,60.36,60.0,60.02,735000.0],["2005-03-14",60.32,60.32,60.02,60.12,300000.0],["2005-03-15",60.24,60.3,59.56,59.56,795000.0],["2005-03-16",59.4,59.4,57.26,57.36,2390000.0],["2005-03-17",57.4,59.36,57.4,58.66,1580000.0],["2005-03-18",58.88,58.96,58.16,58.37,475000.0],["2005-03-21",58.36,58.8,58.02,58.02,675000.0],["2005-03-22",58.0,58.0,57.42,57.7,705000.0],["2005-03-23",57.46,57.58,57.2,57.2,940000.0],["2005-03-24",57.3,58.12,57.29,57.9,660000.0],["2005-03-28",58.0,58.0,57.1,57.4,920000.0],["2005-03-29",56.8,57.52,56.1,57.28,2465000.0],["2005-03-30",57.26,58.16,57.18,57.76,1480000.0],["2005-03-31",57.66,57.7,56.96,57.12,995000.0],["2005-04-01",56.9,57.32,56.2,56.3,1145000.0],["2005-04-04",57.2,57.82,56.7,57.7,1370000.0],["2005-04-05",57.86,58.6,57.86,58.42,710000.0],["2005-04-06",58.5,58.96,58.2,58.48,530000.0],["2005-04-07",58.4,58.58,57.82,58.05,415000.0],["2005-04-08",57.9,57.98,57.52,57.65,480000.0],["2005-04-11",57.4,58.52,57.4,58.3,895000.0],["2005-04-12",58.44,58.64,58.16,58.36,1025000.0],["2005-04-13",58.34,58.56,57.4,57.71,725000.0],["2005-04-14",57.56,57.6,57.1,57.22,515000.0],["2005-04-15",56.9,57.76,56.66,56.94,1190000.0],["2005-04-18",57.24,57.56,56.24,56.48,1280000.0],["2005-04-19",56.8,57.1,56.2,56.48,720000.0],["2005-04-20",56.48,56.48,55.2,55.21,1470000.0],["2005-04-21",56.2,56.3,55.72,55.96,1410000.0],["2005-04-22",55.96,56.1,54.84,54.86,1240000.0],["2005-04-25",55.2,55.78,54.88,55.06,1285000.0],["2005-04-26",55.52,55.52,55.0,55.02,810000.0],["2005-04-27",54.98,55.08,54.66,54.87,935000.0],["2005-04-28",54.68,56.78,54.68,55.8,1255000.0],["2005-04-29",55.86,56.5,55.86,55.96,885000.0],["2005-05-02",56.66,57.6,56.4,56.6,1210000.0],["2005-05-03",56.6,56.76,56.02,56.26,605000.0],["2005-05-04",56.6,56.78,56.26,56.66,1100000.0],["2005-05-05",56.66,56.66,56.16,56.22,545000.0],["2005-05-06",56.1,56.32,55.7,55.92,590000.0],["2005-05-09",56.24,56.3,55.52,55.52,435000.0],["2005-05-10",55.9,55.9,55.06,55.24,590000.0],["2005-05-11",55.7,55.72,55.1,55.34,335000.0],["2005-05-12",55.3,55.68,55.24,55.48,375000.0],["2005-05-13",55.3,55.6,55.26,55.34,405000.0],["2005-05-16",55.48,55.48,55.02,55.04,435000.0],["2005-05-17",55.06,55.22,55.0,55.1,480000.0],["2005-05-18",55.26,55.32,55.04,55.24,450000.0],["2005-05-19",55.2,56.16,55.17,55.86,555000.0],["2005-05-20",55.94,56.1,55.7,56.05,845000.0],["2005-05-23",56.34,56.34,55.52,55.62,765000.0],["2005-05-24",55.8,57.18,55.8,57.18,890000.0],["2005-05-25",57.2,57.2,56.76,56.9,805000.0],["2005-05-26",56.9,57.0,56.26,56.42,490000.0],["2005-05-27",56.24,56.92,56.24,56.8,440000.0],["2005-05-31",56.86,57.1,56.14,56.2,435000.0],["2005-06-01",56.46,56.46,56.18,56.18,350000.0],["2005-06-02",56.2,56.3,56.0,56.16,330000.0],["2005-06-03",56.04,56.14,55.74,55.82,540000.0],["2005-06-06",55.6,55.98,55.3,55.54,560000.0],["2005-06-07",55.52,55.76,55.42,55.46,390000.0],["2005-06-08",55.66,55.66,55.22,55.32,375000.0],["2005-06-09",55.46,55.66,55.32,55.4,310000.0],["2005-06-10",55.26,55.8,55.26,55.4,385000.0],["2005-06-13",55.8,56.09,55.64,55.76,505000.0],["2005-06-14",56.24,56.24,55.99,56.2,340000.0],["2005-06-15",56.2,56.2,55.74,55.86,335000.0],["2005-06-16",55.86,55.96,55.42,55.8,530000.0],["2005-06-17",55.78,55.88,55.02,55.02,830000.0],["2005-06-20",55.0,55.42,54.94,55.14,895000.0],["2005-06-21",55.26,56.08,55.14,55.74,555000.0],["2005-06-22",55.66,55.72,55.26,55.34,355000.0],["2005-06-23",55.46,56.22,55.3,55.6,870000.0],["2005-06-24",55.18,55.47,55.1,55.14,925000.0],["2005-06-27",55.24,55.88,55.18,55.5,600000.0],["2005-06-28",55.8,55.8,55.22,55.42,360000.0],["2005-06-29",55.42,55.66,55.4,55.4,395000.0],["2005-06-30",55.6,55.8,55.5,55.67,415000.0],["2005-07-01",55.8,55.92,55.68,55.68,480000.0],["2005-07-05",55.74,56.4,55.74,56.4,660000.0],["2005-07-06",56.56,56.88,56.36,56.8,570000.0],["2005-07-07",56.1,56.9,56.1,56.84,720000.0],["2005-07-08",56.8,56.82,56.4,56.56,350000.0],["2005-07-11",56.54,56.96,56.45,56.74,530000.0],["2005-07-12",56.84,56.84,56.14,56.14,545000.0],["2005-07-13",56.2,56.46,56.08,56.14,565000.0],["2005-07-14",56.14,56.36,55.6,55.64,755000.0],["2005-07-15",55.72,55.99,55.6,55.9,705000.0],["2005-07-18",56.0,56.0,55.64,55.75,310000.0],["2005-07-19",55.8,55.9,55.56,55.72,440000.0],["2005-07-20",55.64,55.89,55.64,55.84,335000.0],["2005-07-21",55.8,55.89,55.64,55.74,435000.0],["2005-07-22",55.78,56.0,55.7,55.96,690000.0],["2005-07-25",56.0,56.1,55.88,56.1,830000.0],["2005-07-26",56.1,56.14,55.8,55.86,310000.0],["2005-07-27",55.92,56.1,55.8,55.8,320000.0],["2005-07-28",55.8,56.0,55.62,55.7,705000.0],["2005-07-29",55.7,56.0,55.62,55.64,360000.0],["2005-08-01",55.94,55.98,55.68,55.96,395000.0],["2005-08-02",55.96,55.96,55.58,55.6,775000.0],["2005-08-03",55.6,55.74,55.5,55.56,715000.0],["2005-08-04",55.48,55.72,55.38,55.7,765000.0],["2005-08-05",55.8,56.0,55.43,55.74,845000.0],["2005-08-08",55.92,55.92,55.34,55.46,905000.0],["2005-08-09",55.54,55.64,55.2,55.44,590000.0],["2005-08-10",55.34,55.56,55.32,55.36,385000.0],["2005-08-11",55.36,55.88,55.2,55.78,625000.0],["2005-08-12",55.94,56.08,55.7,56.0,405000.0],["2005-08-15",55.9,56.06,55.36,55.41,545000.0],["2005-08-16",55.41,55.6,55.28,55.48,365000.0],["2005-08-17",55.48,55.52,55.22,55.28,435000.0],["2005-08-18",55.22,56.74,55.18,56.74,1575000.0],["2005-08-19",56.12,56.76,56.12,56.6,650000.0],["2005-08-22",56.56,56.56,56.2,56.4,485000.0],["2005-08-23",56.5,56.6,56.36,56.4,470000.0],["2005-08-24",56.28,56.32,56.0,56.14,815000.0],["2005-08-25",56.06,56.12,55.8,55.81,495000.0],["2005-08-26",55.76,55.86,55.36,55.44,460000.0],["2005-08-29",55.2,55.6,55.0,55.42,845000.0],["2005-08-30",55.36,55.48,55.11,55.16,500000.0],["2005-08-31",55.08,55.52,55.0,55.52,650000.0],["2005-09-01",55.36,55.44,55.0,55.06,840000.0],["2005-09-02",55.02,55.36,55.0,55.12,680000.0],["2005-09-06",55.14,56.32,55.14,55.64,780000.0],["2005-09-07",55.7,56.0,55.66,55.94,560000.0],["2005-09-08",55.94,56.24,55.8,56.16,690000.0],["2005-09-09",56.0,56.1,55.8,55.84,720000.0],["2005-09-12",55.66,55.77,55.22,55.37,605000.0],["2005-09-13",55.3,55.4,55.0,55.29,735000.0],["2005-09-14",55.29,55.54,55.04,55.16,910000.0],["2005-09-15",55.0,55.2,54.76,54.94,875000.0],["2005-09-16",54.94,55.34,54.48,54.5,1280000.0],["2005-09-19",54.5,54.68,54.16,54.32,1385000.0],["2005-09-20",54.36,54.56,54.2,54.26,1715000.0],["2005-09-21",54.24,54.36,53.44,53.5,1475000.0],["2005-09-22",53.26,54.18,52.24,53.86,2115000.0],["2005-09-23",53.7,55.36,53.52,55.06,1285000.0],["2005-09-26",55.46,55.83,54.62,54.9,710000.0],["2005-09-27",54.96,55.04,54.74,54.88,515000.0],["2005-09-28",54.76,54.98,54.42,54.52,520000.0],["2005-09-29",54.36,54.38,54.06,54.14,685000.0],["2005-09-30",54.04,54.8,53.72,54.62,920000.0],["2005-10-03",54.62,54.9,54.56,54.72,425000.0],["2005-10-04",54.72,55.0,54.6,54.92,355000.0],["2005-10-05",54.96,55.44,54.8,55.24,500000.0],["2005-10-06",55.16,55.28,54.84,55.0,540000.0],["2005-10-07",55.06,55.55,54.82,54.96,470000.0],["2005-10-10",54.96,55.5,54.96,55.4,695000.0],["2005-10-11",55.6,55.7,55.32,55.4,845000.0],["2005-10-12",55.26,55.97,55.26,55.96,980000.0],["2005-10-13",55.5,55.84,55.34,55.6,615000.0],["2005-10-14",55.48,55.74,55.02,55.74,620000.0],["2005-10-17",55.7,55.9,55.46,55.81,540000.0],["2005-10-18",55.86,55.9,55.5,55.8,475000.0],["2005-10-19",55.6,55.94,55.12,55.74,870000.0],["2005-10-20",55.64,55.76,55.34,55.64,570000.0],["2005-10-21",55.84,55.86,55.68,55.78,730000.0],["2005-10-24",56.0,56.5,56.0,56.22,895000.0],["2005-10-25",56.26,56.6,56.0,56.6,650000.0],["2005-10-26",56.6,56.6,55.77,56.18,545000.0],["2005-10-27",56.08,56.08,55.56,56.08,590000.0],["2005-10-28",56.08,56.4,55.76,55.98,415000.0],["2005-10-31",55.9,56.34,55.86,56.3,575000.0],["2005-11-01",56.3,56.86,56.22,56.68,1155000.0],["2005-11-02",56.9,57.5,56.5,57.12,1530000.0],["2005-11-03",57.4,58.7,57.3,58.7,1370000.0],["2005-11-04",58.7,58.7,57.76,58.38,1115000.0],["2005-11-07",58.38,59.86,57.8,59.54,2395000.0],["2005-11-08",59.5,59.96,59.28,59.74,1120000.0],["2005-11-09",59.64,59.78,59.4,59.7,410000.0],["2005-11-10",59.56,59.68,59.32,59.64,375000.0],["2005-11-11",59.7,60.06,59.52,59.7,690000.0],["2005-11-14",59.7,59.86,59.24,59.4,375000.0],["2005-11-15",59.28,59.5,59.16,59.2,380000.0],["2005-11-16",59.06,59.14,58.22,58.38,635000.0],["2005-11-17",58.44,59.2,58.3,59.18,905000.0],["2005-11-18",59.02,59.48,59.0,59.14,405000.0],["2005-11-21",58.8,58.94,58.08,58.22,595000.0],["2005-11-22",58.4,58.4,57.16,57.9,955000.0],["2005-11-23",58.1,58.97,57.96,58.4,1005000.0],["2005-11-25",58.44,58.56,57.94,58.14,235000.0],["2005-11-28",58.4,58.51,58.12,58.24,365000.0],["2005-11-29",58.3,58.76,58.12,58.71,645000.0],["2005-11-30",58.78,59.2,58.76,59.1,565000.0],["2005-12-01",59.28,60.16,59.28,60.14,905000.0],["2005-12-02",60.1,60.63,60.06,60.38,725000.0],["2005-12-05",60.38,60.38,59.2,59.2,745000.0],["2005-12-06",59.7,59.88,59.3,59.8,485000.0],["2005-12-07",59.7,59.82,59.28,59.7,615000.0],["2005-12-08",59.7,59.7,59.2,59.6,455000.0],["2005-12-09",59.58,59.72,59.42,59.64,475000.0],["2005-12-12",59.74,59.8,59.5,59.5,450000.0],["2005-12-13",59.5,59.68,59.2,59.4,285000.0],["2005-12-14",59.4,59.6,59.1,59.14,375000.0],["2005-12-15",59.26,59.52,59.04,59.04,445000.0],["2005-12-16",59.16,59.5,59.02,59.48,305000.0],["2005-12-19",59.32,59.44,59.08,59.08,320000.0],["2005-12-20",59.04,59.2,58.83,58.95,530000.0],["2005-12-21",58.9,59.2,58.84,59.06,640000.0],["2005-12-22",59.06,59.14,58.76,58.88,545000.0],["2005-12-23",58.86,59.16,58.86,59.06,400000.0],["2005-12-27",59.18,59.18,58.72,58.88,385000.0],["2005-12-28",58.8,58.92,58.6,58.71,295000.0],["2005-12-29",58.72,58.98,58.72,58.98,300000.0],["2005-12-30",59.0,59.02,58.58,58.71,355000.0],["2006-01-03",58.5,59.3,58.42,59.3,720000.0],["2006-01-04",59.26,59.98,59.26,59.34,620000.0],["2006-01-05",59.26,59.48,59.08,59.2,565000.0],["2006-01-06",59.36,59.6,59.22,59.4,540000.0],["2006-01-09",59.2,59.64,59.02,59.58,610000.0],["2006-01-10",59.4,59.6,59.3,59.4,425000.0],["2006-01-11",59.4,59.64,59.08,59.28,620000.0],["2006-01-12",59.1,59.3,58.78,58.9,725000.0],["2006-01-13",58.9,59.24,58.82,59.04,585000.0],["2006-01-17",59.0,59.0,58.6,58.86,510000.0],["2006-01-18",58.68,59.3,58.68,59.28,685000.0],["2006-01-19",59.5,59.76,59.12,59.27,835000.0],["2006-01-20",59.28,59.36,58.8,58.84,485000.0],["2006-01-23",58.8,59.18,58.7,58.79,385000.0],["2006-01-24",58.78,59.12,58.78,58.96,570000.0],["2006-01-25",58.92,59.3,58.78,59.3,635000.0],["2006-01-26",59.2,59.2,58.74,58.82,530000.0],["2006-01-27",58.92,59.0,58.6,58.76,645000.0],["2006-01-30",58.76,58.9,58.56,58.56,460000.0],["2006-01-31",58.7,58.78,58.22,58.64,730000.0],["2006-02-01",58.4,58.52,58.16,58.3,600000.0],["2006-02-02",58.3,58.36,57.92,58.14,535000.0],["2006-02-03",58.2,58.2,57.7,57.84,550000.0],["2006-02-06",57.62,57.84,57.52,57.7,435000.0],["2006-02-07",57.54,57.8,57.22,57.53,380000.0],["2006-02-08",57.58,57.91,57.4,57.84,460000.0],["2006-02-09",57.9,58.1,57.82,57.82,355000.0],["2006-02-10",57.92,58.26,57.8,57.92,475000.0],["2006-02-13",58.12,58.34,57.97,58.34,410000.0],["2006-02-14",58.34,58.6,58.12,58.54,530000.0],["2006-02-15",58.54,58.6,58.16,58.3,520000.0],["2006-02-16",58.2,58.34,57.9,58.1,400000.0],["2006-02-17",57.94,58.16,57.84,58.0,395000.0],["2006-02-21",58.0,58.09,57.66,57.68,485000.0],["2006-02-22",57.2,57.94,57.2,57.64,835000.0],["2006-02-23",57.7,57.82,57.5,57.62,550000.0],["2006-02-24",57.76,57.76,57.42,57.58,430000.0],["2006-02-27",57.4,58.15,57.4,57.94,785000.0],["2006-02-28",58.1,58.1,57.2,57.76,670000.0],["2006-03-01",57.84,58.02,57.56,57.83,715000.0],["2006-03-02",57.74,57.98,57.68,57.86,365000.0],["2006-03-03",57.9,58.42,57.8,58.23,500000.0],["2006-03-06",58.56,58.9,58.4,58.77,980000.0],["2006-03-07",58.68,58.94,58.47,58.8,1120000.0],["2006-03-08",58.88,59.18,58.68,59.16,790000.0],["2006-03-09",59.4,59.84,59.24,59.63,1555000.0],["2006-03-10",59.66,60.0,59.63,59.9,1815000.0],["2006-03-13",59.9,60.24,59.9,60.1,765000.0],["2006-03-14",59.96,60.08,59.6,59.62,1000000.0],["2006-03-15",59.72,59.74,59.24,59.46,1290000.0],["2006-03-16",59.6,59.66,59.42,59.5,750000.0],["2006-03-17",59.4,59.44,58.86,59.22,1390000.0],["2006-03-20",59.46,59.8,59.44,59.7,725000.0],["2006-03-21",59.71,60.02,59.6,59.74,815000.0],["2006-03-22",59.84,60.12,59.78,60.0,1190000.0],["2006-03-23",60.0,60.12,59.8,59.92,955000.0],["2006-03-24",59.9,60.18,59.78,60.18,650000.0],["2006-03-27",59.8,60.1,59.68,59.9,660000.0],["2006-03-28",59.92,59.96,59.66,59.88,365000.0],["2006-03-29",59.92,60.0,59.68,59.89,560000.0],["2006-03-30",59.7,59.98,59.7,59.84,415000.0],["2006-03-31",59.88,60.26,59.88,60.24,550000.0],["2006-04-03",60.2,60.5,59.9,60.24,690000.0],["2006-04-04",60.2,60.26,59.91,60.02,715000.0],["2006-04-05",59.94,60.08,59.74,59.8,1035000.0],["2006-04-06",59.8,59.9,59.7,59.8,810000.0],["2006-04-07",59.68,59.8,59.14,59.44,605000.0],["2006-04-10",59.16,59.18,58.72,58.99,835000.0],["2006-04-11",58.9,58.92,58.32,58.4,1500000.0],["2006-04-12",58.3,58.3,57.88,58.0,1410000.0],["2006-04-13",57.84,58.0,57.74,57.86,1100000.0],["2006-04-17",57.76,57.9,57.18,57.36,1360000.0],["2006-04-18",57.24,57.4,56.78,57.0,2285000.0],["2006-04-19",57.16,57.53,57.0,57.42,1250000.0],["2006-04-20",57.44,57.58,57.22,57.4,1475000.0],["2006-04-21",57.32,57.7,57.2,57.62,845000.0],["2006-04-24",57.62,57.74,57.3,57.46,890000.0],["2006-04-25",57.46,57.66,57.46,57.65,750000.0],["2006-04-26",57.65,58.84,57.65,58.7,740000.0],["2006-04-27",58.5,58.96,58.2,58.28,1130000.0],["2006-04-28",58.2,59.04,58.16,59.04,700000.0],["2006-05-01",59.16,59.7,59.06,59.6,805000.0],["2006-05-02",59.67,59.78,59.2,59.2,460000.0],["2006-05-03",59.2,59.2,58.88,59.06,590000.0],["2006-05-04",58.86,58.86,58.2,58.2,1105000.0],["2006-05-05",58.4,59.1,58.4,58.9,845000.0],["2006-05-08",59.4,59.8,59.08,59.08,950000.0],["2006-05-09",59.1,59.8,59.08,59.7,695000.0],["2006-05-10",59.7,59.98,59.48,59.62,680000.0],["2006-05-11",59.66,60.0,59.66,59.74,480000.0],["2006-05-12",59.74,59.78,59.23,59.6,445000.0],["2006-05-15",59.66,59.98,59.42,59.88,695000.0],["2006-05-16",59.91,60.46,59.91,60.18,1450000.0],["2006-05-17",60.2,60.6,60.1,60.5,2010000.0],["2006-05-18",60.4,61.8,60.38,61.4,2285000.0],["2006-05-19",61.5,61.9,60.7,61.18,970000.0],["2006-05-22",61.18,61.98,60.74,61.81,930000.0],["2006-05-23",61.66,61.66,60.4,60.78,1195000.0],["2006-05-24",60.98,61.8,60.82,61.68,1320000.0],["2006-05-25",61.6,61.72,61.02,61.34,520000.0],["2006-05-26",61.46,61.65,61.05,61.34,555000.0],["2006-05-30",61.5,61.74,61.19,61.27,440000.0],["2006-05-31",61.64,61.64,61.2,61.38,570000.0],["2006-06-01",61.46,61.57,61.0,61.3,450000.0],["2006-06-02",61.14,61.32,60.88,61.12,305000.0],["2006-06-05",61.12,61.28,61.04,61.17,570000.0],["2006-06-06",61.0,61.14,60.4,60.96,435000.0],["2006-06-07",60.76,60.83,60.36,60.4,325000.0],["2006-06-08",60.4,60.48,59.63,60.16,1015000.0],["2006-06-09",60.14,60.6,60.12,60.44,445000.0],["2006-06-12",60.36,60.62,60.36,60.46,365000.0],["2006-06-13",60.16,60.6,59.8,60.29,795000.0],["2006-06-14",60.14,60.22,59.86,60.1,1080000.0],["2006-06-15",60.1,61.6,60.1,61.2,1460000.0],["2006-06-16",61.08,61.18,60.82,61.12,485000.0],["2006-06-19",61.26,61.78,61.16,61.76,985000.0],["2006-06-20",61.64,61.7,61.26,61.6,985000.0],["2006-06-21",61.4,61.7,61.34,61.68,1135000.0],["2006-06-22",61.74,61.74,61.21,61.32,600000.0],["2006-06-23",61.2,61.48,61.2,61.42,535000.0],["2006-06-26",61.24,61.28,59.66,60.86,1620000.0],["2006-06-27",60.8,61.28,60.8,60.86,1170000.0],["2006-06-28",61.0,61.46,60.72,61.46,650000.0],["2006-06-29",61.4,61.48,60.8,61.3,405000.0],["2006-06-30",61.34,61.5,60.82,60.86,475000.0],["2006-07-03",61.3,61.44,60.86,61.0,735000.0],["2006-07-05",60.7,60.7,59.8,59.8,1405000.0],["2006-07-06",60.1,60.3,60.02,60.13,415000.0],["2006-07-07",59.96,60.18,59.9,60.1,735000.0],["2006-07-10",60.1,60.92,60.08,60.68,470000.0],["2006-07-11",60.4,60.68,60.4,60.58,475000.0],["2006-07-12",60.58,60.66,60.23,60.29,365000.0],["2006-07-13",60.28,60.38,59.56,59.98,795000.0],["2006-07-14",60.0,60.0,59.58,59.9,820000.0],["2006-07-17",59.72,60.26,59.64,60.14,415000.0],["2006-07-18",60.2,60.36,59.9,60.26,495000.0],["2006-07-19",60.2,60.7,60.2,60.6,655000.0],["2006-07-20",60.6,60.7,60.3,60.54,795000.0],["2006-07-21",60.4,60.44,59.64,60.13,825000.0],["2006-07-24",60.04,60.91,59.96,60.6,915000.0],["2006-07-25",60.56,60.75,60.5,60.5,285000.0],["2006-07-26",60.48,60.94,60.3,60.7,860000.0],["2006-07-27",60.64,60.9,60.48,60.9,985000.0],["2006-07-28",60.7,61.0,60.7,60.86,715000.0],["2006-07-31",60.7,61.42,60.7,60.94,580000.0],["2006-08-01",60.94,61.3,60.78,60.91,460000.0],["2006-08-02",60.91,61.2,60.66,60.82,530000.0],["2006-08-03",60.9,61.06,60.74,60.84,595000.0],["2006-08-04",60.84,61.1,60.84,61.0,665000.0],["2006-08-07",61.4,61.8,61.24,61.7,1150000.0],["2006-08-08",61.64,62.42,61.64,61.9,1010000.0],["2006-08-09",61.9,62.12,61.6,61.9,425000.0],["2006-08-10",61.7,62.06,61.46,62.06,415000.0],["2006-08-11",61.9,62.05,61.82,62.04,455000.0],["2006-08-14",62.04,62.1,61.52,61.6,525000.0],["2006-08-15",61.5,61.76,61.32,61.56,780000.0],["2006-08-16",61.5,63.24,61.5,62.9,1520000.0],["2006-08-17",62.64,63.18,62.44,62.8,785000.0],["2006-08-18",62.8,63.7,62.8,63.58,450000.0],["2006-08-21",63.38,63.87,63.32,63.84,605000.0],["2006-08-22",63.78,63.92,63.51,63.62,335000.0],["2006-08-23",63.62,63.79,63.3,63.46,665000.0],["2006-08-24",63.66,64.58,63.66,64.16,1590000.0],["2006-08-25",64.28,64.28,63.7,64.04,570000.0],["2006-08-28",64.04,64.3,63.43,63.93,705000.0],["2006-08-29",63.76,64.12,63.74,64.09,445000.0],["2006-08-30",63.92,64.02,63.84,63.94,355000.0],["2006-08-31",63.86,64.12,63.8,64.07,840000.0],["2006-09-01",63.86,64.0,63.72,63.9,585000.0],["2006-09-05",63.76,64.28,63.72,64.26,720000.0],["2006-09-06",64.26,64.26,63.94,64.0,260000.0],["2006-09-07",63.9,64.07,63.76,64.01,275000.0],["2006-09-08",64.0,64.17,63.84,64.14,380000.0],["2006-09-11",64.08,64.54,63.8,64.12,475000.0],["2006-09-12",64.12,64.48,63.9,64.2,505000.0],["2006-09-13",64.0,64.4,63.88,64.4,565000.0],["2006-09-14",64.4,64.68,64.3,64.5,305000.0],["2006-09-15",64.5,64.76,64.3,64.3,430000.0],["2006-09-18",64.52,64.58,63.64,63.74,810000.0],["2006-09-19",63.74,63.74,62.8,62.8,775000.0],["2006-09-20",62.82,63.54,62.82,63.28,605000.0],["2006-09-21",63.18,63.22,62.61,62.78,1245000.0],["2006-09-22",62.7,62.8,62.08,62.39,705000.0],["2006-09-25",62.36,62.5,61.78,62.46,960000.0],["2006-09-26",62.46,63.18,62.4,63.08,1010000.0],["2006-09-27",62.8,63.46,62.74,63.39,590000.0],["2006-09-28",63.56,63.8,63.04,63.24,450000.0],["2006-09-29",63.6,64.0,63.44,63.48,510000.0],["2006-10-02",63.4,64.2,63.3,63.5,780000.0],["2006-10-03",63.7,64.8,63.44,64.79,1030000.0],["2006-10-04",64.66,65.0,64.54,65.0,1165000.0],["2006-10-05",65.0,66.5,64.94,65.6,1010000.0],["2006-10-06",65.62,65.86,65.2,65.6,600000.0],["2006-10-09",65.72,65.72,65.22,65.42,275000.0],["2006-10-10",65.48,66.38,65.48,66.28,695000.0],["2006-10-11",66.26,66.28,65.84,66.08,420000.0],["2006-10-12",66.14,66.66,66.12,66.58,660000.0],["2006-10-13",66.6,66.66,65.6,65.6,835000.0],["2006-10-16",65.76,66.1,65.64,66.02,545000.0],["2006-10-17",65.86,66.14,65.68,65.82,510000.0],["2006-10-18",65.76,66.4,65.76,66.18,435000.0],["2006-10-19",66.36,66.64,66.32,66.56,370000.0],["2006-10-20",66.58,66.58,66.14,66.56,540000.0],["2006-10-23",66.56,66.88,66.5,66.66,1065000.0],["2006-10-24",66.76,67.3,66.75,67.1,1095000.0],["2006-10-25",67.4,68.4,67.0,67.84,1050000.0],["2006-10-26",68.5,69.92,68.44,69.8,1440000.0],["2006-10-27",69.78,70.46,69.14,69.14,1035000.0],["2006-10-30",69.0,70.0,68.9,69.64,785000.0],["2006-10-31",70.2,70.44,69.92,70.3,800000.0],["2006-11-01",70.2,70.42,69.56,69.86,1005000.0],["2006-11-02",69.66,70.02,68.9,69.46,835000.0],["2006-11-03",69.46,70.1,69.46,70.02,880000.0],["2006-11-06",71.28,71.75,70.76,71.74,2005000.0],["2006-11-07",71.2,71.65,71.04,71.42,1265000.0],["2006-11-08",71.74,71.96,71.36,71.86,855000.0],["2006-11-09",72.2,72.56,71.22,71.32,1285000.0],["2006-11-10",71.72,72.23,71.22,71.4,760000.0],["2006-11-13",71.92,72.0,70.78,70.96,675000.0],["2006-11-14",71.2,71.2,70.44,71.2,585000.0],["2006-11-15",71.2,71.44,70.96,71.4,525000.0],["2006-11-16",71.76,71.82,71.2,71.29,545000.0],["2006-11-17",71.12,71.4,71.04,71.16,360000.0],["2006-11-20",71.46,71.5,71.18,71.43,630000.0],["2006-11-21",71.86,71.86,71.36,71.62,600000.0],["2006-11-22",71.72,71.9,71.48,71.86,345000.0],["2006-11-24",71.86,71.86,71.5,71.75,185000.0],["2006-11-27",72.06,72.06,70.6,71.14,790000.0],["2006-11-28",71.07,71.07,70.23,70.64,940000.0],["2006-11-29",70.52,70.76,70.14,70.38,905000.0],["2006-11-30",70.3,71.43,70.17,71.1,1150000.0],["2006-12-01",71.1,71.34,70.4,71.2,720000.0],["2006-12-04",70.92,71.66,70.92,71.44,1135000.0],["2006-12-05",71.3,72.24,71.3,72.08,1090000.0],["2006-12-06",71.72,73.32,71.56,72.64,955000.0],["2006-12-07",72.4,72.66,71.4,71.66,760000.0],["2006-12-08",71.46,71.83,71.22,71.5,350000.0],["2006-12-11",71.24,72.36,71.24,71.84,800000.0],["2006-12-12",71.9,73.3,71.6,73.3,1095000.0],["2006-12-13",72.8,73.4,72.68,73.26,925000.0],["2006-12-14",73.06,73.56,73.04,73.5,1300000.0],["2006-12-15",73.36,76.0,73.24,76.0,2365000.0],["2006-12-18",76.5,76.5,75.54,75.62,1100000.0],["2006-12-19",75.52,75.56,74.9,75.4,930000.0],["2006-12-20",75.56,75.76,74.12,74.42,1295000.0],["2006-12-21",74.1,74.76,72.84,73.16,980000.0],["2006-12-22",73.32,73.6,72.94,73.19,630000.0],["2006-12-26",73.14,73.24,71.82,73.18,565000.0],["2006-12-27",73.66,73.66,73.16,73.28,450000.0],["2006-12-28",73.64,73.64,73.04,73.35,525000.0],["2006-12-29",73.2,73.32,72.52,73.32,430000.0],["2007-01-03",73.56,73.72,72.6,72.86,1385000.0],["2007-01-04",72.86,72.94,72.06,72.2,1070000.0],["2007-01-05",72.66,72.66,71.26,71.56,930000.0],["2007-01-08",71.82,71.9,71.5,71.72,760000.0],["2007-01-09",71.72,73.04,71.66,73.0,610000.0],["2007-01-10",73.0,73.18,72.3,73.02,775000.0],["2007-01-11",73.08,73.4,73.0,73.4,570000.0],["2007-01-12",73.4,73.48,73.1,73.36,460000.0],["2007-01-16",73.48,73.64,72.32,72.38,800000.0],["2007-01-17",72.38,73.16,72.38,72.41,730000.0],["2007-01-18",72.6,73.0,72.41,72.67,515000.0],["2007-01-19",72.8,73.16,72.62,73.12,420000.0],["2007-01-22",73.3,73.34,72.4,72.8,675000.0],["2007-01-23",72.8,72.8,72.31,72.48,720000.0],["2007-01-24",72.66,72.69,71.32,71.62,1285000.0],["2007-01-25",72.0,72.0,71.4,71.72,560000.0],["2007-01-26",71.78,71.8,70.82,70.91,790000.0],["2007-01-29",71.05,72.14,71.02,72.14,730000.0],["2007-01-30",72.04,72.72,72.02,72.72,765000.0],["2007-01-31",73.08,73.43,72.6,73.35,1115000.0],["2007-02-01",73.43,73.8,73.1,73.62,650000.0],["2007-02-02",73.68,73.72,72.4,72.64,890000.0],["2007-02-05",72.82,72.82,72.1,72.49,580000.0],["2007-02-06",72.49,72.72,72.02,72.64,730000.0],["2007-02-07",72.36,72.66,72.28,72.48,735000.0],["2007-02-08",72.08,72.6,72.08,72.22,495000.0],["2007-02-09",72.56,72.83,72.35,72.7,715000.0],["2007-02-12",72.94,72.96,72.28,72.48,410000.0],["2007-02-13",72.6,72.72,72.0,72.2,450000.0],["2007-02-14",72.4,72.4,72.0,72.2,795000.0],["2007-02-15",72.1,72.38,71.04,71.2,1300000.0],["2007-02-16",71.8,72.44,71.26,72.4,920000.0],["2007-02-20",72.4,72.95,72.2,72.66,475000.0],["2007-02-21",72.48,72.69,71.54,71.74,710000.0],["2007-02-22",71.92,72.18,71.3,71.5,430000.0],["2007-02-23",71.5,71.5,70.94,71.24,840000.0],["2007-02-26",71.46,71.5,70.9,71.16,895000.0],["2007-02-27",70.9,70.9,69.2,69.58,3035000.0],["2007-02-28",70.28,70.85,69.9,70.46,1580000.0],["2007-03-01",70.28,71.46,69.86,71.08,800000.0],["2007-03-02",71.52,71.8,71.04,71.24,675000.0],["2007-03-05",71.0,72.02,70.5,71.24,680000.0],["2007-03-06",71.76,71.84,71.2,71.52,615000.0],["2007-03-07",71.44,71.95,71.44,71.88,440000.0],["2007-03-08",72.08,72.66,72.04,72.66,550000.0],["2007-03-09",72.8,73.16,72.66,72.92,530000.0],["2007-03-12",73.08,73.08,72.47,72.88,565000.0],["2007-03-13",72.46,72.56,71.72,72.06,490000.0],["2007-03-14",72.0,72.0,71.0,71.24,1030000.0],["2007-03-15",71.58,71.58,70.96,71.0,425000.0],["2007-03-16",71.0,71.26,70.4,70.64,625000.0],["2007-03-19",70.72,72.11,70.72,71.98,765000.0],["2007-03-20",71.84,72.04,71.1,71.98,725000.0],["2007-03-21",72.0,72.88,71.5,72.88,1010000.0],["2007-03-22",72.94,72.98,72.1,72.18,350000.0],["2007-03-23",71.9,72.54,71.86,72.01,400000.0],["2007-03-26",72.26,72.26,71.9,72.07,445000.0],["2007-03-27",72.2,72.2,71.41,72.1,560000.0],["2007-03-28",71.8,72.24,71.53,72.08,645000.0],["2007-03-29",72.24,72.24,71.76,72.07,375000.0],["2007-03-30",72.14,72.8,71.96,72.8,430000.0],["2007-04-02",72.2,72.38,71.72,72.06,700000.0],["2007-04-03",72.16,72.79,72.1,72.36,390000.0],["2007-04-04",72.36,72.58,72.1,72.58,240000.0],["2007-04-05",72.6,72.76,72.4,72.52,300000.0],["2007-04-09",72.66,72.76,72.42,72.7,565000.0],["2007-04-10",72.74,73.34,72.66,73.3,440000.0],["2007-04-11",73.3,73.3,72.82,73.08,515000.0],["2007-04-12",72.7,73.2,72.7,73.2,430000.0],["2007-04-13",73.2,73.2,73.04,73.2,375000.0],["2007-04-16",73.16,73.35,73.01,73.35,560000.0],["2007-04-17",73.35,73.35,73.02,73.34,670000.0],["2007-04-18",73.24,73.34,72.88,72.9,830000.0],["2007-04-19",72.98,73.1,72.5,72.66,560000.0],["2007-04-20",73.06,73.06,72.45,72.56,555000.0],["2007-04-23",72.6,73.05,72.6,72.72,670000.0],["2007-04-24",73.0,73.0,72.3,72.48,790000.0],["2007-04-25",72.7,72.8,72.1,72.4,780000.0],["2007-04-26",72.5,72.78,72.4,72.56,460000.0],["2007-04-27",72.6,72.72,72.43,72.59,280000.0],["2007-04-30",72.84,72.84,72.32,72.56,430000.0],["2007-05-01",72.68,72.68,71.88,72.12,870000.0],["2007-05-02",72.12,72.42,72.12,72.38,400000.0],["2007-05-03",72.6,72.6,72.0,72.36,600000.0],["2007-05-04",72.5,73.0,72.47,72.62,540000.0],["2007-05-07",73.08,73.59,72.83,73.58,775000.0],["2007-05-08",73.5,73.5,72.24,72.36,925000.0],["2007-05-09",72.44,72.84,72.44,72.74,990000.0],["2007-05-10",72.9,72.94,72.72,72.74,790000.0],["2007-05-11",72.72,73.48,72.71,73.36,495000.0],["2007-05-14",73.1,73.26,72.6,72.8,590000.0],["2007-05-15",72.8,73.12,72.62,72.66,360000.0],["2007-05-16",72.7,72.96,72.44,72.6,690000.0],["2007-05-17",72.7,72.7,72.22,72.26,645000.0],["2007-05-18",72.3,72.3,71.8,72.09,1410000.0],["2007-05-21",72.2,72.62,72.09,72.62,745000.0],["2007-05-22",72.68,73.2,72.63,72.87,755000.0],["2007-05-23",72.8,72.98,72.57,72.78,345000.0],["2007-05-24",72.66,72.77,72.28,72.45,470000.0],["2007-05-25",72.36,73.2,72.25,73.2,475000.0],["2007-05-29",72.98,72.98,72.46,72.68,400000.0],["2007-05-30",72.5,72.66,72.36,72.56,440000.0],["2007-05-31",72.7,72.74,72.44,72.5,325000.0],["2007-06-01",72.6,73.0,72.4,72.7,935000.0],["2007-06-04",72.62,72.98,72.6,72.89,395000.0],["2007-06-05",72.92,72.92,72.28,72.38,755000.0],["2007-06-06",72.2,72.46,72.08,72.12,650000.0],["2007-06-07",72.06,72.54,72.04,72.54,1070000.0],["2007-06-08",72.4,72.64,72.12,72.24,680000.0],["2007-06-11",72.24,72.63,72.24,72.63,400000.0],["2007-06-12",72.48,72.52,72.3,72.36,630000.0],["2007-06-13",72.4,72.5,72.3,72.5,420000.0],["2007-06-14",72.3,72.5,72.24,72.42,345000.0],["2007-06-15",72.42,72.7,72.42,72.44,625000.0],["2007-06-18",72.5,72.5,72.26,72.28,370000.0],["2007-06-19",72.28,72.58,72.24,72.57,580000.0],["2007-06-20",72.57,72.66,72.2,72.23,555000.0],["2007-06-21",72.26,72.4,71.62,71.88,840000.0],["2007-06-22",71.5,71.79,71.3,71.56,505000.0],["2007-06-25",71.3,71.44,70.8,71.06,535000.0],["2007-06-26",71.06,71.48,70.76,70.81,465000.0],["2007-06-27",70.82,71.2,70.78,71.2,310000.0],["2007-06-28",71.6,72.14,71.12,71.84,405000.0],["2007-06-29",71.64,72.1,71.64,72.1,485000.0],["2007-07-02",72.3,72.5,72.11,72.49,390000.0],["2007-07-03",72.52,72.8,72.52,72.74,175000.0],["2007-07-05",72.78,73.36,72.74,73.36,585000.0],["2007-07-06",73.46,74.1,73.36,74.1,475000.0],["2007-07-09",74.24,74.46,74.04,74.28,590000.0],["2007-07-10",74.38,74.46,73.86,74.08,495000.0],["2007-07-11",74.18,74.18,73.42,73.8,305000.0],["2007-07-12",73.76,73.78,73.3,73.55,475000.0],["2007-07-13",73.4,73.55,73.14,73.55,450000.0],["2007-07-16",73.62,73.64,72.94,73.08,635000.0],["2007-07-17",73.08,73.38,72.82,73.26,310000.0],["2007-07-18",73.2,73.34,72.86,72.98,750000.0],["2007-07-19",72.94,73.24,72.58,72.76,685000.0],["2007-07-20",72.76,73.06,72.54,72.85,530000.0],["2007-07-23",72.7,72.84,72.5,72.77,470000.0],["2007-07-24",72.7,72.9,72.51,72.72,500000.0],["2007-07-25",72.98,73.06,72.56,72.77,540000.0],["2007-07-26",72.77,72.86,71.16,71.91,1795000.0],["2007-07-27",72.2,72.6,71.86,72.3,710000.0],["2007-07-30",72.7,72.7,71.72,71.98,610000.0],["2007-07-31",72.04,72.14,71.8,72.08,590000.0],["2007-08-01",71.96,72.28,71.8,71.99,355000.0],["2007-08-02",71.98,72.1,71.74,71.76,385000.0],["2007-08-03",71.92,72.09,71.6,71.98,1165000.0],["2007-08-06",72.6,73.57,71.93,73.4,1680000.0],["2007-08-07",73.42,73.84,73.01,73.84,1165000.0],["2007-08-08",73.98,74.28,73.52,73.74,710000.0],["2007-08-09",73.54,73.54,72.54,72.86,940000.0],["2007-08-10",72.0,72.72,71.8,72.5,1175000.0],["2007-08-13",72.9,73.72,72.78,72.78,430000.0],["2007-08-14",72.78,73.2,72.36,72.57,630000.0],["2007-08-15",72.36,73.62,72.16,73.1,615000.0],["2007-08-16",73.38,75.94,73.3,75.83,2175000.0],["2007-08-17",75.5,79.0,75.3,78.96,1290000.0],["2007-08-20",79.2,79.4,77.7,79.24,1035000.0],["2007-08-21",79.78,79.98,78.74,79.65,1105000.0],["2007-08-22",80.0,80.0,78.26,78.78,990000.0],["2007-08-23",78.76,79.46,78.4,78.9,560000.0],["2007-08-24",79.0,79.9,78.8,79.9,625000.0],["2007-08-27",80.0,80.0,78.9,79.31,1350000.0],["2007-08-28",79.48,79.52,78.84,79.3,500000.0],["2007-08-29",79.2,79.78,78.94,79.0,475000.0],["2007-08-30",79.2,79.34,78.81,78.96,315000.0],["2007-08-31",79.18,79.3,77.8,77.8,1300000.0],["2007-09-04",77.96,79.62,77.94,79.14,990000.0],["2007-09-05",79.3,79.72,79.08,79.58,355000.0],["2007-09-06",79.7,80.0,79.4,79.99,465000.0],["2007-09-07",79.72,79.78,79.4,79.59,530000.0],["2007-09-10",79.78,79.78,78.8,78.86,755000.0],["2007-09-11",79.38,79.38,78.74,78.97,450000.0],["2007-09-12",78.98,79.27,78.76,78.97,455000.0],["2007-09-13",78.98,79.3,78.64,79.14,405000.0],["2007-09-14",78.9,79.96,78.4,79.92,755000.0],["2007-09-17",79.9,79.9,78.76,78.95,490000.0],["2007-09-18",78.94,79.25,78.48,79.04,1070000.0],["2007-09-19",79.46,79.76,78.0,78.0,1145000.0],["2007-09-20",78.2,79.08,78.18,78.3,790000.0],["2007-09-21",78.24,79.0,77.8,77.8,990000.0],["2007-09-24",77.82,78.44,77.78,78.08,1165000.0],["2007-09-25",77.64,78.28,77.64,77.89,575000.0],["2007-09-26",77.82,78.2,77.62,77.98,925000.0],["2007-09-27",77.98,78.27,77.85,78.27,730000.0],["2007-09-28",78.24,79.3,77.96,79.04,760000.0],["2007-10-01",79.4,79.54,78.98,79.18,765000.0],["2007-10-02",79.3,79.93,79.18,79.93,790000.0],["2007-10-03",79.93,79.98,79.32,79.64,630000.0],["2007-10-04",79.8,80.08,79.4,79.4,925000.0],["2007-10-05",79.2,80.58,79.2,80.58,950000.0],["2007-10-08",80.58,82.52,80.48,82.2,1035000.0],["2007-10-09",81.84,82.48,81.34,81.78,1010000.0],["2007-10-10",81.72,83.2,81.68,83.2,1115000.0],["2007-10-11",83.2,84.2,83.08,83.9,645000.0],["2007-10-12",84.0,85.8,84.0,84.68,1620000.0],["2007-10-15",85.0,85.14,83.76,84.16,1010000.0],["2007-10-16",84.24,84.94,84.04,84.64,695000.0],["2007-10-17",85.1,86.7,85.05,86.7,1735000.0],["2007-10-18",86.4,86.48,85.5,86.0,865000.0],["2007-10-19",86.1,86.1,84.44,84.86,805000.0],["2007-10-22",84.72,84.72,83.92,84.26,555000.0],["2007-10-23",84.26,85.36,84.26,85.12,760000.0],["2007-10-24",85.44,85.46,84.7,84.94,520000.0],["2007-10-25",84.94,85.05,84.56,85.05,745000.0],["2007-10-26",84.8,87.83,84.66,84.66,750000.0],["2007-10-29",85.12,85.64,84.86,85.46,600000.0],["2007-10-30",85.54,86.0,85.38,85.8,495000.0],["2007-10-31",85.9,88.28,85.7,88.28,1035000.0],["2007-11-01",88.0,88.72,87.34,87.54,1405000.0],["2007-11-02",87.8,88.34,87.66,88.04,865000.0],["2007-11-05",89.4,89.44,88.34,88.74,1840000.0],["2007-11-06",88.78,89.7,88.74,89.47,2340000.0],["2007-11-07",89.92,90.21,89.34,90.06,1065000.0],["2007-11-08",90.06,90.54,89.2,89.7,1675000.0],["2007-11-09",89.7,89.72,88.0,88.66,1705000.0],["2007-11-12",88.14,89.56,87.48,89.38,1550000.0],["2007-11-13",89.72,90.68,89.56,90.48,1615000.0],["2007-11-14",90.66,91.78,90.2,91.4,2000000.0],["2007-11-15",91.48,92.5,89.6,90.11,1190000.0],["2007-11-16",90.92,90.96,90.36,90.88,895000.0],["2007-11-19",90.88,91.3,90.54,91.3,1005000.0],["2007-11-20",91.26,91.68,90.88,91.03,1270000.0],["2007-11-21",91.0,91.0,89.3,89.43,1495000.0],["2007-11-23",89.24,89.64,89.24,89.5,525000.0],["2007-11-26",89.6,91.26,89.23,91.26,1490000.0],["2007-11-27",91.48,91.58,91.04,91.54,975000.0],["2007-11-28",91.48,92.44,91.48,91.5,1600000.0],["2007-11-29",91.4,92.89,91.4,92.76,760000.0],["2007-11-30",93.5,93.96,92.62,93.8,1035000.0],["2007-12-03",94.12,96.3,93.8,95.0,1575000.0],["2007-12-04",95.92,96.46,94.3,96.45,1505000.0],["2007-12-05",97.2,98.6,97.16,98.1,1645000.0],["2007-12-06",98.6,99.7,98.26,99.02,1170000.0],["2007-12-07",99.9,100.72,98.96,99.0,1650000.0],["2007-12-10",99.4,99.8,99.3,99.7,1075000.0],["2007-12-11",100.2,101.18,98.44,98.44,1085000.0],["2007-12-12",100.4,100.4,93.4,96.18,1675000.0],["2007-12-13",96.0,96.0,92.52,94.7,1525000.0],["2007-12-14",94.52,95.68,90.9,95.08,1515000.0],["2007-12-17",93.1,93.1,89.2,90.5,1975000.0],["2007-12-18",90.3,91.5,87.3,90.2,2215000.0],["2007-12-19",90.2,90.2,88.64,89.56,595000.0],["2007-12-20",90.2,90.2,87.66,88.82,1190000.0],["2007-12-21",88.4,89.5,87.96,89.5,1385000.0],["2007-12-24",89.66,91.4,89.5,90.8,745000.0],["2007-12-26",91.96,92.76,91.08,91.4,1190000.0],["2007-12-27",92.16,92.18,91.16,91.46,630000.0],["2007-12-28",92.0,93.9,92.0,93.7,940000.0],["2007-12-31",95.5,95.96,94.26,94.72,1050000.0],["2008-01-02",94.8,94.98,90.66,92.1,1780000.0],["2008-01-03",92.68,93.86,92.16,93.0,1040000.0],["2008-01-04",92.84,92.84,89.76,91.0,1415000.0],["2008-01-07",90.54,90.96,88.2,88.76,1285000.0],["2008-01-08",88.4,89.56,87.6,88.3,1030000.0],["2008-01-09",87.96,88.2,84.76,86.3,1475000.0],["2008-01-10",86.56,89.9,85.0,89.22,1320000.0],["2008-01-11",89.18,89.26,86.36,87.54,835000.0],["2008-01-14",88.56,88.58,86.2,86.55,545000.0],["2008-01-15",86.2,86.76,85.2,85.32,1075000.0],["2008-01-16",84.5,85.48,83.5,84.5,1140000.0],["2008-01-17",84.62,87.9,84.2,86.96,1455000.0],["2008-01-18",88.32,90.0,87.42,88.1,1450000.0],["2008-01-22",83.2,91.6,83.0,91.38,1970000.0],["2008-01-23",89.2,92.7,89.0,92.0,1690000.0],["2008-01-24",96.0,96.98,91.52,92.38,2090000.0],["2008-01-25",92.6,93.2,92.2,92.6,1890000.0],["2008-01-28",92.64,93.1,90.2,90.4,885000.0],["2008-01-29",91.7,93.0,91.5,92.9,940000.0],["2008-01-30",94.0,94.0,91.62,92.32,1175000.0],["2008-01-31",94.2,94.2,91.0,91.0,1460000.0],["2008-02-01",91.2,92.66,90.0,90.46,915000.0],["2008-02-04",91.0,92.13,90.02,90.02,700000.0],["2008-02-05",90.04,91.04,89.44,90.9,845000.0],["2008-02-06",91.2,91.54,89.62,90.8,605000.0],["2008-02-07",90.6,91.76,89.34,90.76,735000.0],["2008-02-08",91.66,92.22,91.0,91.84,705000.0],["2008-02-11",92.8,92.94,91.3,92.9,820000.0],["2008-02-12",93.1,93.4,92.84,93.18,1530000.0],["2008-02-13",93.38,96.6,93.22,95.36,2540000.0],["2008-02-14",96.0,96.78,95.0,95.38,1440000.0],["2008-02-15",95.6,95.9,93.56,95.9,770000.0],["2008-02-19",96.8,97.16,94.2,95.8,840000.0],["2008-02-20",95.6,96.06,95.0,95.5,600000.0],["2008-02-21",96.0,96.0,94.0,94.02,630000.0],["2008-02-22",94.02,94.54,92.0,92.96,645000.0],["2008-02-25",93.46,93.96,92.1,93.12,600000.0],["2008-02-26",92.46,93.2,92.4,92.52,710000.0],["2008-02-27",92.52,93.89,92.42,93.68,545000.0],["2008-02-28",93.66,93.96,92.8,93.2,695000.0],["2008-02-29",93.1,93.78,92.5,93.49,910000.0],["2008-03-03",92.04,92.04,89.04,90.18,2075000.0],["2008-03-04",90.0,91.5,89.56,91.5,1295000.0],["2008-03-05",92.12,92.4,90.98,92.18,950000.0],["2008-03-06",92.14,92.14,90.06,90.44,760000.0],["2008-03-07",89.7,90.38,89.0,89.24,1005000.0],["2008-03-10",88.92,89.18,86.86,87.26,1140000.0],["2008-03-11",87.8,88.74,87.0,88.0,1280000.0],["2008-03-12",88.5,88.58,86.8,87.14,910000.0],["2008-03-13",86.66,87.38,86.0,86.68,810000.0],["2008-03-14",86.8,86.8,85.6,86.36,1150000.0],["2008-03-17",84.9,86.36,84.6,84.9,1420000.0],["2008-03-18",84.92,87.0,84.92,86.11,940000.0],["2008-03-19",87.2,87.2,85.2,85.31,1015000.0],["2008-03-20",85.3,87.0,85.02,86.96,1485000.0],["2008-03-24",87.54,87.94,86.42,86.82,1110000.0],["2008-03-25",87.1,87.56,86.0,86.0,1160000.0],["2008-03-26",86.3,86.39,85.5,85.64,1005000.0],["2008-03-27",86.0,87.5,85.56,87.4,1010000.0],["2008-03-28",87.4,89.26,87.3,89.04,905000.0],["2008-03-31",89.58,90.15,89.03,89.46,1135000.0],["2008-04-01",90.0,90.38,87.6,88.8,1815000.0],["2008-04-02",89.1,89.1,87.1,87.29,1535000.0],["2008-04-03",87.1,87.7,86.52,86.84,910000.0],["2008-04-04",87.2,87.6,86.8,87.38,820000.0],["2008-04-07",87.92,88.28,86.6,88.1,740000.0],["2008-04-08",88.6,88.6,87.34,88.3,835000.0],["2008-04-09",88.4,88.6,87.2,87.8,805000.0],["2008-04-10",87.88,88.2,87.0,87.58,720000.0],["2008-04-11",87.3,87.78,86.02,87.08,740000.0],["2008-04-14",87.48,87.5,85.55,85.72,1075000.0],["2008-04-15",85.74,86.0,85.22,85.8,765000.0],["2008-04-16",86.0,86.4,85.82,86.4,905000.0],["2008-04-17",86.28,86.29,85.42,85.64,825000.0],["2008-04-18",86.1,86.1,85.56,85.76,1115000.0],["2008-04-21",85.86,85.96,85.21,85.5,740000.0],["2008-04-22",85.72,85.72,84.66,84.82,745000.0],["2008-04-23",84.94,85.15,84.44,84.72,700000.0],["2008-04-24",85.34,85.34,84.24,84.5,830000.0],["2008-04-25",84.5,84.76,84.4,84.6,770000.0],["2008-04-28",85.0,85.86,84.8,85.42,1055000.0],["2008-04-29",85.98,87.66,85.7,87.66,880000.0],["2008-04-30",88.12,89.14,87.6,89.14,1345000.0],["2008-05-01",89.18,89.44,88.2,89.2,740000.0],["2008-05-02",90.0,90.04,88.3,88.96,920000.0],["2008-05-05",88.96,88.96,86.34,86.67,1425000.0],["2008-05-06",87.1,87.1,86.1,86.9,1685000.0],["2008-05-07",87.24,87.24,85.2,85.25,1595000.0],["2008-05-08",85.8,86.08,85.25,85.6,1085000.0],["2008-05-09",85.62,85.88,83.5,83.58,1840000.0],["2008-05-12",83.34,83.7,81.74,81.9,1945000.0],["2008-05-13",82.2,83.7,82.2,82.96,1135000.0],["2008-05-14",83.49,84.0,82.2,82.39,2000000.0],["2008-05-15",82.8,83.76,80.92,81.3,2045000.0],["2008-05-16",81.4,82.12,80.8,81.54,1570000.0],["2008-05-19",82.1,82.9,82.1,82.39,1345000.0],["2008-05-20",83.14,83.34,81.62,82.02,1390000.0],["2008-05-21",82.0,82.08,80.7,81.2,1175000.0],["2008-05-22",81.28,82.12,80.8,82.11,1070000.0],["2008-05-23",82.36,83.7,81.62,82.6,1535000.0],["2008-05-27",82.4,85.9,81.7,85.9,3015000.0],["2008-05-28",85.9,86.8,85.46,86.76,2350000.0],["2008-05-29",86.8,88.29,86.43,88.02,2265000.0],["2008-05-30",89.1,90.4,87.44,89.96,8935000.0],["2008-06-02",89.68,90.4,86.9,87.8,1850000.0],["2008-06-03",87.8,90.04,87.42,89.4,1840000.0],["2008-06-04",88.8,89.19,87.0,87.0,1620000.0],["2008-06-05",87.6,87.98,86.64,87.1,1350000.0],["2008-06-06",86.6,86.84,85.6,85.72,775000.0],["2008-06-09",85.7,85.72,84.0,84.84,1060000.0],["2008-06-10",84.14,85.64,84.0,84.5,835000.0],["2008-06-11",84.82,85.52,84.0,84.4,930000.0],["2008-06-12",84.46,84.9,84.0,84.5,1470000.0],["2008-06-13",84.48,85.0,84.1,84.94,1010000.0],["2008-06-16",84.6,85.04,83.76,83.96,775000.0],["2008-06-17",84.28,84.7,83.92,84.14,915000.0],["2008-06-18",84.08,84.14,82.1,83.98,1385000.0],["2008-06-19",83.7,83.84,80.2,83.26,590000.0],["2008-06-20",83.26,83.5,82.3,83.08,910000.0],["2008-06-23",82.98,83.31,81.1,81.3,950000.0],["2008-06-24",81.3,81.98,80.33,81.84,900000.0],["2008-06-25",81.7,82.9,81.2,81.34,710000.0],["2008-06-26",81.16,81.56,80.06,80.75,1310000.0],["2008-06-27",80.4,81.6,80.02,80.33,1200000.0],["2008-06-30",80.04,80.34,79.6,80.24,1210000.0],["2008-07-01",79.64,80.2,79.3,79.98,1240000.0],["2008-07-02",79.64,80.0,78.81,78.96,1200000.0],["2008-07-03",78.8,78.94,76.03,77.9,1875000.0],["2008-07-07",78.72,79.8,77.0,78.82,1835000.0],["2008-07-08",78.9,79.62,78.56,79.34,1270000.0],["2008-07-09",79.34,80.0,79.14,79.7,770000.0],["2008-07-10",79.68,81.84,79.12,79.48,610000.0],["2008-07-11",79.48,79.48,77.52,78.18,1030000.0],["2008-07-14",78.1,78.7,76.7,77.14,1290000.0],["2008-07-15",76.6,77.48,74.6,76.64,2030000.0],["2008-07-16",75.76,76.98,75.0,75.8,1790000.0],["2008-07-17",77.8,78.0,75.58,77.3,1395000.0],["2008-07-18",77.8,78.48,77.32,78.28,1625000.0],["2008-07-21",78.5,79.36,78.2,78.74,1010000.0],["2008-07-22",78.44,79.0,77.24,78.72,1070000.0],["2008-07-23",79.56,79.56,78.16,78.5,2715000.0],["2008-07-24",78.8,78.88,76.74,76.92,1005000.0],["2008-07-25",77.2,77.42,75.0,75.4,1265000.0],["2008-07-28",75.4,75.5,74.02,74.6,1125000.0],["2008-07-29",75.0,75.0,74.14,74.3,1155000.0],["2008-07-30",74.66,76.1,74.1,76.1,2240000.0],["2008-07-31",75.86,77.6,74.8,76.58,1225000.0],["2008-08-01",76.9,78.1,76.46,77.74,845000.0],["2008-08-04",77.9,78.16,76.15,76.54,530000.0],["2008-08-05",76.5,77.4,76.32,76.98,1560000.0],["2008-08-06",77.16,77.56,76.34,77.56,800000.0],["2008-08-07",77.1,77.4,75.22,77.08,1880000.0],["2008-08-08",76.68,77.2,75.1,76.96,1125000.0],["2008-08-11",77.2,78.96,76.76,78.2,1655000.0],["2008-08-12",78.6,78.7,76.5,76.76,885000.0],["2008-08-13",77.4,77.48,75.7,76.1,1405000.0],["2008-08-14",76.1,78.0,75.77,77.86,1070000.0],["2008-08-15",78.1,80.0,77.92,80.0,1160000.0],["2008-08-18",79.94,79.94,78.02,78.48,800000.0],["2008-08-19",78.6,78.86,77.28,78.0,870000.0],["2008-08-20",77.7,78.16,76.9,77.1,855000.0],["2008-08-21",76.9,77.2,76.36,76.7,700000.0],["2008-08-22",76.9,77.9,76.9,77.4,640000.0],["2008-08-25",77.1,77.56,76.52,77.33,1050000.0],["2008-08-26",77.0,77.28,76.51,77.04,770000.0],["2008-08-27",76.0,77.76,76.0,77.1,895000.0],["2008-08-28",77.36,78.66,77.33,78.6,885000.0],["2008-08-29",78.56,78.76,77.26,78.04,845000.0],["2008-09-02",78.5,80.0,78.5,79.99,1515000.0],["2008-09-03",79.96,80.29,78.76,80.29,890000.0],["2008-09-04",80.0,80.64,78.01,78.92,975000.0],["2008-09-05",78.6,78.78,77.78,78.24,820000.0],["2008-09-08",80.2,80.4,78.64,79.92,1275000.0],["2008-09-09",79.98,79.98,78.5,79.07,915000.0],["2008-09-10",78.44,78.9,77.9,77.9,1465000.0],["2008-09-11",77.3,78.22,77.0,78.22,695000.0],["2008-09-12",77.8,79.84,77.52,79.6,1875000.0],["2008-09-15",77.0,82.08,76.4,80.3,2510000.0],["2008-09-16",79.9,83.5,78.92,83.5,2745000.0],["2008-09-17",84.0,84.0,81.92,83.3,2700000.0],["2008-09-18",83.6,85.98,80.94,85.0,2975000.0],["2008-09-19",89.8,91.9,85.6,91.9,3505000.0],["2008-09-22",89.0,89.69,84.5,87.1,1935000.0],["2008-09-23",85.0,87.1,84.54,86.0,1085000.0],["2008-09-24",90.0,90.0,88.0,89.5,2250000.0],["2008-09-25",89.5,90.08,87.82,88.8,1540000.0],["2008-09-26",86.8,89.49,86.64,88.5,1050000.0],["2008-09-29",87.96,89.16,86.0,89.16,1715000.0],["2008-09-30",89.0,89.0,86.6,87.9,1770000.0],["2008-10-01",88.2,91.48,87.32,91.3,2865000.0],["2008-10-02",91.5,92.5,90.0,92.16,3695000.0],["2008-10-03",92.36,94.0,91.4,93.0,2630000.0],["2008-10-06",88.8,88.9,85.2,87.8,3105000.0],["2008-10-07",86.6,87.78,82.0,82.5,2460000.0],["2008-10-08",79.6,82.0,78.0,78.6,3570000.0],["2008-10-09",81.9,81.96,73.5,77.1,4110000.0],["2008-10-10",60.0,76.96,60.0,75.6,6525000.0],["2008-10-13",81.6,81.8,78.8,78.9,3650000.0],["2008-10-14",81.6,81.64,78.22,79.16,2860000.0],["2008-10-15",79.0,79.0,75.6,75.92,1530000.0],["2008-10-16",75.6,75.78,72.62,75.3,2015000.0],["2008-10-17",74.6,80.46,74.02,79.52,1890000.0],["2008-10-20",80.8,82.64,80.4,82.58,1950000.0],["2008-10-21",82.56,83.56,80.6,81.2,1615000.0],["2008-10-22",79.7,79.7,76.94,78.97,1380000.0],["2008-10-23",77.0,78.92,74.94,77.0,1995000.0],["2008-10-24",73.2,75.8,73.14,74.26,2450000.0],["2008-10-27",73.1,74.1,70.22,70.4,2755000.0],["2008-10-28",70.6,72.78,68.16,70.2,3295000.0],["2008-10-29",71.8,74.36,71.2,73.9,2010000.0],["2008-10-30",75.6,76.16,72.68,74.6,1865000.0],["2008-10-31",73.4,76.98,73.4,76.8,1935000.0],["2008-11-03",76.0,78.36,75.8,77.2,1665000.0],["2008-11-04",78.0,79.38,77.02,79.0,1240000.0],["2008-11-05",78.6,79.0,76.76,77.8,1150000.0],["2008-11-06",76.0,77.36,74.0,74.0,1740000.0],["2008-11-07",74.2,75.3,73.04,73.72,2195000.0],["2008-11-10",73.02,73.6,70.4,70.78,1945000.0],["2008-11-11",70.1,70.2,68.0,69.2,3105000.0],["2008-11-12",68.3,69.0,66.67,67.2,2600000.0],["2008-11-13",66.02,68.5,62.22,68.5,4305000.0],["2008-11-14",67.7,68.7,66.04,67.78,2200000.0],["2008-11-17",66.02,66.18,62.76,62.8,2095000.0],["2008-11-18",62.4,64.2,60.2,62.5,3140000.0],["2008-11-19",60.9,61.54,55.2,55.66,5480000.0],["2008-11-20",54.0,55.94,49.02,52.4,9165000.0],["2008-11-21",53.6,58.4,52.1,58.28,4650000.0],["2008-11-24",60.8,64.94,59.0,59.0,5740000.0],["2008-11-25",60.2,64.8,60.14,64.28,2685000.0],["2008-11-26",62.2,67.66,62.0,67.2,2500000.0],["2008-11-28",66.4,69.98,65.42,69.98,1205000.0],["2008-12-01",65.0,67.46,62.37,65.6,1990000.0],["2008-12-02",65.2,68.06,64.0,66.72,2220000.0],["2008-12-03",65.2,68.4,65.04,67.51,2505000.0],["2008-12-04",66.2,68.36,64.2,65.6,1405000.0],["2008-12-05",63.8,68.18,62.2,67.2,2070000.0],["2008-12-08",68.1,71.08,67.64,70.79,2985000.0],["2008-12-09",69.2,71.2,68.54,70.86,2085000.0],["2008-12-10",70.4,71.08,68.24,68.9,1710000.0],["2008-12-11",66.6,68.56,64.88,66.8,1665000.0],["2008-12-12",63.1,66.98,63.0,64.84,1935000.0],["2008-12-15",64.2,65.77,62.6,63.32,2080000.0],["2008-12-16",63.4,66.84,63.32,66.56,2155000.0],["2008-12-17",65.1,66.98,65.1,66.0,1240000.0],["2008-12-18",66.3,66.92,63.8,65.6,1315000.0],["2008-12-19",65.6,66.38,63.6,64.24,1225000.0],["2008-12-22",64.6,65.0,62.04,63.98,1200000.0],["2008-12-23",63.3,63.6,60.96,62.86,1170000.0],["2008-12-24",62.9,63.38,62.16,62.3,495000.0],["2008-12-26",62.24,62.84,61.6,62.26,520000.0],["2008-12-29",62.8,62.9,60.8,61.76,1270000.0],["2008-12-30",62.1,62.68,60.2,61.12,1910000.0],["2008-12-31",60.8,64.96,60.0,64.28,2005000.0],["2009-01-02",64.1,66.72,63.6,66.46,1355000.0],["2009-01-05",66.86,68.1,65.82,66.98,1435000.0],["2009-01-06",67.7,68.32,66.34,66.66,1100000.0],["2009-01-07",66.66,66.66,62.22,63.8,1320000.0],["2009-01-08",63.78,65.48,62.0,65.34,1375000.0],["2009-01-09",65.5,65.5,62.36,62.82,1125000.0],["2009-01-12",65.0,65.0,62.4,62.78,1085000.0],["2009-01-13",62.4,64.5,62.3,63.96,1190000.0],["2009-01-14",63.0,63.3,62.0,62.0,1050000.0],["2009-01-15",62.0,62.03,60.0,61.86,2355000.0],["2009-01-16",62.8,63.05,60.04,60.5,1240000.0],["2009-01-20",60.1,60.36,56.2,57.66,2835000.0],["2009-01-21",59.9,61.42,56.84,58.78,1600000.0],["2009-01-22",57.78,59.36,57.04,59.16,1640000.0],["2009-01-23",57.78,58.24,56.82,56.98,2410000.0],["2009-01-26",56.98,58.68,55.8,56.0,1585000.0],["2009-01-27",56.7,58.1,56.1,57.11,1020000.0],["2009-01-28",58.5,61.0,58.2,59.88,1705000.0],["2009-01-29",58.08,59.48,50.02,58.0,1615000.0],["2009-01-30",58.3,60.12,56.74,59.78,1665000.0],["2009-02-02",57.8,59.16,57.7,59.08,990000.0],["2009-02-03",58.9,68.4,58.52,59.6,1040000.0],["2009-02-04",59.6,60.54,59.14,59.88,900000.0],["2009-02-05",59.34,62.0,56.83,57.42,2310000.0],["2009-02-06",57.7,58.76,57.7,58.2,1565000.0],["2009-02-09",58.14,59.18,58.04,58.52,1035000.0],["2009-02-10",58.2,59.54,55.8,56.66,2150000.0],["2009-02-11",57.12,58.38,56.16,57.9,1240000.0],["2009-02-12",57.7,58.86,56.76,57.93,1200000.0],["2009-02-13",57.52,59.18,56.86,57.2,855000.0],["2009-02-17",56.04,56.4,55.22,55.4,2015000.0],["2009-02-18",55.4,55.4,51.8,52.3,3770000.0],["2009-02-19",52.12,53.54,50.0,50.33,3735000.0],["2009-02-20",50.0,50.1,44.82,47.74,8800000.0],["2009-02-23",48.02,49.58,46.04,47.2,4380000.0],["2009-02-24",46.06,51.36,46.06,51.05,3100000.0],["2009-02-25",50.1,52.66,49.24,51.34,2950000.0],["2009-02-26",51.3,52.54,50.56,51.28,2125000.0],["2009-02-27",48.2,51.98,47.3,51.28,4815000.0],["2009-03-02",47.7,49.68,47.02,48.88,4695000.0],["2009-03-03",48.96,49.78,46.64,47.4,3500000.0],["2009-03-04",48.66,49.8,46.8,49.0,3100000.0],["2009-03-05",47.4,47.78,45.42,46.0,4610000.0],["2009-03-06",46.1,47.7,45.6,46.54,2005000.0],["2009-03-09",45.08,47.8,45.02,46.2,2515000.0],["2009-03-10",46.5,55.1,46.5,55.1,5025000.0],["2009-03-11",55.46,56.58,53.32,54.8,3865000.0],["2009-03-12",54.4,57.8,52.5,55.61,2790000.0],["2009-03-13",56.5,56.56,53.22,54.83,1870000.0],["2009-03-16",56.9,56.9,52.62,52.84,1695000.0],["2009-03-17",52.3,54.1,52.22,54.08,1210000.0],["2009-03-18",54.0,55.86,53.56,54.74,1835000.0],["2009-03-19",55.96,56.34,55.06,55.5,1470000.0],["2009-03-20",55.5,56.14,55.06,55.06,1450000.0],["2009-03-23",56.3,59.78,56.3,58.82,3045000.0],["2009-03-24",59.14,59.78,58.1,58.44,2485000.0],["2009-03-25",58.76,59.68,57.1,58.0,2530000.0],["2009-03-26",58.2,59.6,57.4,59.16,1855000.0],["2009-03-27",58.5,59.56,58.2,58.4,1415000.0],["2009-03-30",56.9,56.96,55.06,56.2,1595000.0],["2009-03-31",57.76,58.32,56.0,56.4,1790000.0],["2009-04-01",55.3,56.86,55.1,56.38,2345000.0],["2009-04-02",57.8,59.28,57.56,58.12,2090000.0],["2009-04-03",58.3,60.3,57.96,60.08,1620000.0],["2009-04-06",60.0,60.46,59.11,59.94,2210000.0],["2009-04-07",60.0,60.0,57.58,58.4,1505000.0],["2009-04-08",58.5,58.7,57.44,58.3,1020000.0],["2009-04-09",60.3,61.3,59.7,61.02,2840000.0],["2009-04-13",60.0,61.46,59.1,61.44,1975000.0],["2009-04-14",60.8,61.16,59.2,59.88,1330000.0],["2009-04-15",59.64,60.38,59.22,59.66,735000.0],["2009-04-16",60.2,60.88,59.9,60.5,1315000.0],["2009-04-17",60.5,61.43,59.74,60.24,1390000.0],["2009-04-20",59.58,59.8,58.1,58.6,1445000.0],["2009-04-21",57.6,58.44,57.22,58.0,2425000.0],["2009-04-22",56.9,58.16,56.02,56.02,2275000.0],["2009-04-23",56.22,58.15,55.14,56.26,1605000.0],["2009-04-24",56.9,58.6,56.18,58.2,2700000.0],["2009-04-27",56.8,59.8,56.42,58.62,1880000.0],["2009-04-28",58.0,58.98,57.7,58.23,1545000.0],["2009-04-29",59.0,61.47,58.61,61.47,2610000.0],["2009-04-30",62.0,63.1,60.82,61.3,2125000.0],["2009-05-01",61.1,61.62,60.3,60.88,1305000.0],["2009-05-04",61.5,62.3,60.9,62.3,1520000.0],["2009-05-05",62.0,62.46,60.34,61.94,1220000.0],["2009-05-06",62.2,62.2,60.86,61.8,1870000.0],["2009-05-07",62.64,62.82,60.86,61.04,2390000.0],["2009-05-08",62.0,62.64,61.68,62.64,2790000.0],["2009-05-11",61.32,61.36,59.2,59.2,2300000.0],["2009-05-12",59.54,59.88,58.42,58.78,1355000.0],["2009-05-13",58.3,58.3,57.04,57.41,1375000.0],["2009-05-14",57.04,58.76,56.92,58.39,1350000.0],["2009-05-15",57.84,58.94,57.84,58.0,1290000.0],["2009-05-18",58.5,59.18,58.42,58.86,1325000.0],["2009-05-19",58.66,60.24,58.66,60.0,1550000.0],["2009-05-20",61.18,61.18,59.6,59.6,1335000.0],["2009-05-21",59.04,59.26,58.2,58.58,1385000.0],["2009-05-22",58.52,58.64,57.64,58.16,930000.0],["2009-05-26",58.02,59.96,57.81,59.78,2415000.0],["2009-05-27",58.97,60.17,58.22,58.66,1505000.0],["2009-05-28",58.6,59.26,57.8,58.0,1605000.0],["2009-05-29",58.4,59.44,58.12,59.44,1585000.0],["2009-06-01",59.71,60.54,56.4,59.69,1455000.0],["2009-06-02",59.26,60.1,59.02,59.96,1185000.0],["2009-06-03",59.24,59.62,58.34,58.48,1005000.0],["2009-06-04",58.7,59.15,58.4,58.66,1275000.0],["2009-06-05",58.88,59.2,58.22,58.4,1160000.0],["2009-06-08",58.06,58.64,57.97,58.64,675000.0],["2009-06-09",58.9,59.84,58.34,59.56,1370000.0],["2009-06-10",59.94,59.94,58.48,58.5,1055000.0],["2009-06-11",58.34,59.54,58.34,59.3,1340000.0],["2009-06-12",59.18,59.9,58.82,59.47,1500000.0],["2009-06-15",58.8,58.96,58.06,58.58,1455000.0],["2009-06-16",58.7,58.86,57.97,58.22,980000.0],["2009-06-17",58.3,58.3,57.1,57.48,1555000.0],["2009-06-18",57.14,57.34,56.42,56.58,1765000.0],["2009-06-19",56.72,57.1,56.01,56.1,1530000.0],["2009-06-22",56.0,56.06,55.2,55.6,1675000.0],["2009-06-23",55.0,55.46,54.82,55.23,1605000.0],["2009-06-24",55.3,56.32,55.3,55.88,1770000.0],["2009-06-25",55.98,56.86,55.66,56.04,1195000.0],["2009-06-26",56.0,56.38,55.9,56.02,1035000.0],["2009-06-29",55.96,57.17,55.5,56.9,1560000.0],["2009-06-30",56.98,57.92,56.96,57.92,1845000.0],["2009-07-01",57.94,58.7,57.82,58.48,1475000.0],["2009-07-02",58.14,58.18,57.24,57.86,950000.0],["2009-07-06",57.02,57.67,56.49,57.1,1985000.0],["2009-07-07",57.24,57.24,56.02,56.2,1280000.0],["2009-07-08",56.69,56.69,55.12,56.22,1880000.0],["2009-07-09",56.22,56.48,55.3,55.42,1120000.0],["2009-07-10",55.3,55.5,54.66,54.9,1255000.0],["2009-07-13",55.2,57.04,55.2,56.56,2160000.0],["2009-07-14",56.96,57.5,56.76,57.4,1400000.0],["2009-07-15",57.85,59.26,57.8,58.8,1820000.0],["2009-07-16",58.7,58.79,58.06,58.46,1220000.0],["2009-07-17",58.7,59.14,58.44,59.02,1195000.0],["2009-07-20",59.04,59.54,58.93,59.47,1080000.0],["2009-07-21",59.76,59.86,59.36,59.5,1520000.0],["2009-07-22",59.2,60.08,59.16,60.03,1520000.0],["2009-07-23",60.1,61.44,59.84,61.34,2305000.0],["2009-07-24",61.28,62.55,60.75,62.55,2045000.0],["2009-07-27",62.4,62.76,61.82,62.66,2350000.0],["2009-07-28",62.5,62.7,61.92,62.7,1650000.0],["2009-07-29",62.58,62.58,62.13,62.42,1695000.0],["2009-07-30",62.7,64.0,62.7,63.66,3535000.0],["2009-07-31",63.78,63.8,63.33,63.61,2020000.0],["2009-08-03",64.02,66.08,64.0,65.4,3545000.0],["2009-08-04",65.4,66.08,65.2,65.99,1410000.0],["2009-08-05",66.33,69.94,66.1,69.04,2625000.0],["2009-08-06",70.2,70.84,68.24,70.35,2865000.0],["2009-08-07",71.0,71.38,69.32,70.8,3080000.0],["2009-08-10",70.2,70.38,66.22,67.8,2645000.0],["2009-08-11",67.6,67.6,65.0,65.4,1750000.0],["2009-08-12",65.34,67.5,65.34,66.43,1715000.0],["2009-08-13",67.14,67.8,66.2,67.1,1280000.0],["2009-08-14",66.44,66.92,66.14,66.58,1090000.0],["2009-08-17",64.86,65.2,63.1,64.6,1440000.0],["2009-08-18",64.82,65.62,64.66,65.5,960000.0],["2009-08-19",64.7,66.77,64.7,65.2,1560000.0],["2009-08-20",65.74,65.78,64.82,65.49,960000.0],["2009-08-21",66.28,66.62,65.9,66.59,1095000.0],["2009-08-24",66.85,67.62,66.32,66.51,1225000.0],["2009-08-25",67.2,67.4,66.43,66.88,1605000.0],["2009-08-26",66.34,66.82,65.72,65.96,1070000.0],["2009-08-27",66.0,66.0,64.71,65.76,1350000.0],["2009-08-28",66.3,66.64,65.96,66.14,1375000.0],["2009-08-31",65.32,65.79,64.75,65.72,1180000.0],["2009-09-01",65.86,65.92,63.7,64.6,1550000.0],["2009-09-02",63.96,64.16,63.62,63.8,865000.0],["2009-09-03",64.1,64.54,63.83,64.2,1050000.0],["2009-09-04",63.94,64.24,63.71,64.24,1040000.0],["2009-09-08",65.48,65.7,63.88,64.0,1215000.0],["2009-09-09",64.3,65.11,63.74,64.8,1675000.0],["2009-09-10",65.2,65.38,64.8,65.01,1005000.0],["2009-09-11",65.04,65.5,65.02,65.28,780000.0],["2009-09-14",65.0,65.31,64.58,65.14,690000.0],["2009-09-15",65.2,66.0,64.9,65.99,2015000.0],["2009-09-16",66.4,68.52,66.34,67.62,2110000.0],["2009-09-17",68.04,69.0,67.1,67.38,1295000.0],["2009-09-18",67.4,68.2,66.6,66.6,2365000.0],["2009-09-21",67.1,67.18,66.36,66.42,1275000.0],["2009-09-22",66.98,67.2,66.16,67.2,1655000.0],["2009-09-23",67.34,67.9,66.94,67.2,1325000.0],["2009-09-24",67.12,67.3,66.02,66.22,1250000.0],["2009-09-25",66.18,66.24,65.0,65.36,1615000.0],["2009-09-28",65.72,66.08,65.38,65.82,1370000.0],["2009-09-29",65.54,67.15,65.52,66.82,2115000.0],["2009-09-30",66.42,67.18,66.14,66.46,1125000.0],["2009-10-01",65.63,66.54,64.7,65.22,1475000.0],["2009-10-02",64.36,65.42,64.22,65.29,1825000.0],["2009-10-05",65.1,66.0,64.86,65.7,1270000.0],["2009-10-06",66.16,66.48,65.7,65.78,3210000.0],["2009-10-07",65.2,65.94,65.2,65.8,1245000.0],["2009-10-08",65.51,66.3,65.51,65.71,1285000.0],["2009-10-09",65.48,65.78,65.0,65.74,1455000.0],["2009-10-12",65.76,65.96,65.36,65.6,1080000.0],["2009-10-13",65.5,65.92,65.39,65.8,2570000.0],["2009-10-14",66.4,67.1,66.24,67.06,1760000.0],["2009-10-15",66.98,67.21,66.52,67.21,1350000.0],["2009-10-16",66.6,67.01,66.05,66.12,1660000.0],["2009-10-19",66.46,66.58,66.0,66.56,1885000.0],["2009-10-20",66.76,66.98,65.72,66.01,1115000.0],["2009-10-21",66.2,66.38,65.67,65.67,1265000.0],["2009-10-22",65.88,66.78,65.44,66.78,1790000.0],["2009-10-23",66.5,66.9,65.8,66.36,1520000.0],["2009-10-26",66.28,66.58,65.66,65.86,1655000.0],["2009-10-27",65.8,66.08,65.65,66.07,1255000.0],["2009-10-28",65.62,66.0,65.3,65.6,1450000.0],["2009-10-29",65.83,66.3,65.72,66.12,1125000.0],["2009-10-30",66.12,66.65,65.2,65.66,2080000.0],["2009-11-02",65.6,66.1,64.82,65.3,1620000.0],["2009-11-03",66.0,66.76,65.84,66.51,4490000.0],["2009-11-04",67.6,68.98,66.98,67.62,5925000.0],["2009-11-05",68.46,68.46,66.58,67.9,2780000.0],["2009-11-06",67.6,69.1,67.54,68.5,2890000.0],["2009-11-09",70.0,70.0,68.5,68.5,3465000.0],["2009-11-10",68.9,68.9,67.7,67.7,2345000.0],["2009-11-11",68.1,68.34,67.82,67.9,1880000.0],["2009-11-12",68.08,68.2,67.47,68.07,1415000.0],["2009-11-13",68.24,68.6,67.94,68.22,1745000.0],["2009-11-16",68.6,68.86,68.04,68.63,1700000.0],["2009-11-17",68.68,68.91,68.51,68.6,1240000.0],["2009-11-18",68.7,69.49,68.7,69.04,2020000.0],["2009-11-19",69.0,69.02,68.55,69.0,1445000.0],["2009-11-20",68.86,69.18,68.72,68.94,1155000.0],["2009-11-23",69.32,69.64,68.6,68.8,1525000.0],["2009-11-24",69.0,69.0,67.96,68.3,1550000.0],["2009-11-25",68.55,69.59,67.9,68.06,1800000.0],["2009-11-27",67.39,68.0,67.2,67.64,1450000.0],["2009-11-30",67.22,67.32,66.67,67.06,2230000.0],["2009-12-01",67.46,67.46,66.95,67.05,3335000.0],["2009-12-02",67.26,67.31,66.62,66.74,1500000.0],["2009-12-03",66.99,67.0,65.82,65.82,1980000.0],["2009-12-04",66.48,66.52,66.06,66.4,1520000.0],["2009-12-07",66.2,66.77,66.1,66.31,1370000.0],["2009-12-08",66.4,66.4,65.92,66.28,1610000.0],["2009-12-09",66.4,66.4,65.5,65.68,1640000.0],["2009-12-10",65.88,66.08,65.22,65.52,1835000.0],["2009-12-11",65.63,65.9,65.4,65.74,1375000.0],["2009-12-14",66.12,66.27,65.76,66.26,1220000.0],["2009-12-15",66.16,66.5,65.78,66.2,2890000.0],["2009-12-16",66.38,66.46,66.03,66.17,2110000.0],["2009-12-17",66.18,66.18,65.52,65.77,1545000.0],["2009-12-18",65.6,66.07,65.27,66.07,1900000.0],["2009-12-21",65.81,66.11,65.72,65.98,2725000.0],["2009-12-22",66.12,66.12,65.73,66.1,1115000.0],["2009-12-23",65.84,65.98,65.5,65.72,1040000.0],["2009-12-24",65.64,65.92,65.5,65.74,610000.0],["2009-12-28",65.6,65.8,65.5,65.71,1080000.0],["2009-12-29",65.7,65.79,65.4,65.6,1105000.0],["2009-12-30",65.66,65.79,65.6,65.79,560000.0],["2009-12-31",65.8,66.02,65.6,65.72,975000.0],["2010-01-04",66.0,66.5,65.92,66.22,1575000.0],["2010-01-05",66.39,66.59,66.15,66.54,1310000.0],["2010-01-06",66.5,66.5,66.2,66.2,1760000.0],["2010-01-07",66.2,66.51,66.14,66.46,1505000.0],["2010-01-08",66.48,66.48,66.3,66.44,1500000.0],["2010-01-11",66.64,66.87,66.16,66.5,2620000.0],["2010-01-12",66.22,66.54,66.0,66.0,1740000.0],["2010-01-13",66.22,66.46,65.99,66.0,1535000.0],["2010-01-14",66.2,66.2,65.85,65.96,1325000.0],["2010-01-15",66.3,66.3,64.72,64.94,2570000.0],["2010-01-19",65.52,66.76,65.25,66.64,5535000.0],["2010-01-20",67.52,70.05,66.8,69.52,12475000.0],["2010-01-21",71.13,73.43,70.51,72.72,14497200.0],["2010-01-22",72.9,73.27,69.36,70.1,8783200.0],["2010-01-25",71.48,71.77,68.22,68.84,6568600.0],["2010-01-26",69.33,69.68,67.87,68.0,5233900.0],["2010-01-27",73.28,73.28,69.91,71.36,19886200.0],["2010-01-28",71.94,73.99,71.79,73.75,14114100.0],["2010-01-29",74.55,77.79,74.42,76.43,17297400.0],["2010-02-01",77.79,78.0,74.62,75.41,13131500.0],["2010-02-02",75.7,76.17,74.91,75.51,7978500.0],["2010-02-03",75.43,75.51,74.15,74.36,7204000.0],["2010-02-04",73.8,73.8,72.05,72.61,11190200.0],["2010-02-05",72.25,73.69,71.61,73.57,11737900.0],["2010-02-08",73.99,74.5,72.93,74.23,11992500.0],["2010-02-09",74.72,74.72,73.9,74.53,13563700.0],["2010-02-10",74.54,74.59,74.25,74.42,13792400.0],["2010-02-11",74.5,76.8,74.15,76.69,23040200.0],["2010-02-12",77.15,77.86,74.57,76.9,316134200.0],["2010-02-16",75.88,76.16,75.65,76.05,25006300.0],["2010-02-17",76.34,76.41,75.44,76.25,11576500.0],["2010-02-18",76.19,76.7,75.86,76.64,9288300.0],["2010-02-19",76.62,79.35,76.5,78.74,24692700.0],["2010-02-22",79.28,80.09,78.32,79.56,16954300.0],["2010-02-23",79.3,80.06,78.98,79.15,14902000.0],["2010-02-24",79.54,80.0,78.81,79.68,12045300.0],["2010-02-25",79.02,79.4,78.63,79.4,10176000.0],["2010-02-26",79.67,80.18,79.1,80.13,10651200.0],["2010-03-01",79.99,81.94,79.14,81.91,16667500.0],["2010-03-02",82.29,82.73,80.75,80.77,15162600.0],["2010-03-03",81.36,83.15,80.75,82.95,11875100.0],["2010-03-04",83.1,83.33,82.42,82.68,8268300.0],["2010-03-05",83.21,83.4,82.82,83.36,8266900.0],["2010-03-08",83.57,83.57,82.65,82.79,7878900.0],["2010-03-09",82.65,82.72,82.02,82.47,6188600.0],["2010-03-10",82.54,82.84,81.65,82.07,5880700.0],["2010-03-11",81.74,82.39,81.41,82.36,5527200.0],["2010-03-12",82.63,82.85,81.69,82.24,4731100.0],["2010-03-15",82.22,82.5,81.82,82.17,4740400.0],["2010-03-16",82.28,82.51,81.74,82.3,4542100.0],["2010-03-17",82.49,82.64,82.01,82.5,4365200.0],["2010-03-18",82.5,82.55,82.0,82.35,3732600.0],["2010-03-19",82.06,82.98,81.8,82.06,9720100.0],["2010-03-22",81.55,82.38,81.2,82.37,4107700.0],["2010-03-23",82.45,82.45,81.7,82.33,5008000.0],["2010-03-24",81.96,82.0,81.0,81.44,5773000.0],["2010-03-25",81.67,82.28,81.36,81.7,5460900.0],["2010-03-26",81.68,82.15,80.95,81.3,4816000.0],["2010-03-29",81.54,81.96,81.54,81.75,3579300.0],["2010-03-30",81.54,81.82,81.43,81.6,3618900.0],["2010-03-31",81.2,81.49,80.81,81.27,4307500.0],["2010-04-01",81.6,81.95,81.03,81.65,3213500.0],["2010-04-05",81.92,81.95,81.0,81.16,3601600.0],["2010-04-06",81.0,81.02,80.52,80.91,3238300.0],["2010-04-07",80.81,80.84,79.51,79.95,5196900.0],["2010-04-08",79.45,79.74,79.11,79.68,3972300.0],["2010-04-09",79.82,80.55,79.51,80.49,3130900.0],["2010-04-12",80.8,81.09,80.13,80.48,2341600.0],["2010-04-13",80.21,80.69,79.7,80.45,3071800.0],["2010-04-14",80.56,81.05,80.27,80.89,3267400.0],["2010-04-15",80.78,80.8,79.8,80.07,3912500.0],["2010-04-16",79.85,80.23,75.52,78.72,12106000.0],["2010-04-19",78.17,79.59,77.58,79.48,5146500.0],["2010-04-20",79.87,80.12,79.32,80.01,3447100.0],["2010-04-21",80.2,80.2,78.11,78.87,3983400.0],["2010-04-22",78.25,78.85,77.35,78.68,4402000.0],["2010-04-23",78.56,79.09,77.95,78.95,3868800.0],["2010-04-26",78.99,79.67,78.95,79.24,4657400.0],["2010-04-27",78.32,78.67,76.57,76.69,6036900.0],["2010-04-28",77.0,77.68,76.9,77.17,4355700.0],["2010-04-29",77.71,78.14,77.64,78.09,4334900.0],["2010-04-30",77.9,78.46,77.0,77.0,4841900.0],["2010-05-03",77.7,78.62,77.46,78.44,4280300.0],["2010-05-04",78.05,78.05,76.29,76.61,4662400.0],["2010-05-05",75.8,76.98,75.51,76.7,4785100.0],["2010-05-06",76.41,77.25,71.5,74.59,10384300.0],["2010-05-07",74.25,75.85,72.73,74.41,9018300.0],["2010-05-10",77.07,78.3,76.63,78.23,7535300.0],["2010-05-11",77.43,78.8,76.86,77.61,4919200.0],["2010-05-12",77.69,78.55,77.21,78.0,3611600.0],["2010-05-13",77.89,78.1,77.17,77.27,3429100.0],["2010-05-14",77.15,77.21,75.31,76.23,5366600.0],["2010-05-17",76.06,76.53,75.02,76.31,3707100.0],["2010-05-18",76.36,77.36,75.25,75.47,4386500.0],["2010-05-19",75.05,76.3,74.26,75.83,4675600.0],["2010-05-20",74.4,74.61,72.25,72.28,7728800.0],["2010-05-21",71.14,73.25,70.0,73.01,10920900.0],["2010-05-24",72.31,72.53,70.7,70.78,5304400.0],["2010-05-25",69.89,70.87,68.48,70.73,8409000.0],["2010-05-26",71.48,71.48,70.16,70.32,5414900.0],["2010-05-27",71.09,73.42,71.09,73.35,6530400.0],["2010-05-28",72.4,72.74,70.55,70.55,7820800.0],["2010-06-01",70.05,71.94,69.95,70.26,5382500.0],["2010-06-02",70.51,72.33,70.17,72.25,4913800.0],["2010-06-03",72.4,72.65,71.3,72.34,4122900.0],["2010-06-04",70.91,71.25,69.78,70.19,7387000.0],["2010-06-07",70.29,70.98,69.8,70.04,5457600.0],["2010-06-08",70.2,72.86,69.61,72.64,6710600.0],["2010-06-09",72.87,73.57,71.36,71.81,5909800.0],["2010-06-10",72.31,74.2,72.3,74.1,6174000.0],["2010-06-11",73.6,74.73,73.25,74.41,4812900.0],["2010-06-14",74.87,75.77,74.59,74.92,5646100.0],["2010-06-15",75.33,77.32,74.8,77.25,7254300.0],["2010-06-16",76.86,77.54,76.49,77.51,4848700.0],["2010-06-17",77.72,79.3,77.56,79.23,9075300.0],["2010-06-18",79.45,79.98,79.16,79.93,13211800.0],["2010-06-21",80.1,80.45,79.15,79.81,8377700.0],["2010-06-22",79.54,80.32,79.11,79.53,9059300.0],["2010-06-23",79.45,79.89,77.81,79.14,7180800.0],["2010-06-24",78.87,79.75,78.0,78.86,10153600.0],["2010-06-25",79.35,81.9,79.25,81.9,109267000.0],["2010-06-28",81.26,81.36,80.89,81.02,17628400.0],["2010-06-29",80.3,81.42,79.55,80.03,19427200.0],["2010-06-30",79.8,80.78,79.38,79.69,10967500.0],["2010-07-01",79.56,79.67,77.93,78.81,11930900.0],["2010-07-02",79.05,79.47,76.67,77.24,9319900.0],["2010-07-06",77.6,78.9,76.72,77.57,8676000.0],["2010-07-07",77.76,79.99,77.16,79.92,9977300.0],["2010-07-08",79.61,79.92,78.73,79.41,8430600.0],["2010-07-09",79.27,79.85,78.89,79.75,5558700.0],["2010-07-12",79.57,79.8,78.66,79.47,5076900.0],["2010-07-13",79.75,80.23,79.1,79.86,9216600.0],["2010-07-14",79.92,79.92,79.05,79.35,6486000.0],["2010-07-15",79.49,79.99,78.47,79.71,6454400.0],["2010-07-16",79.3,79.43,77.0,77.1,9286400.0],["2010-07-19",77.37,77.85,76.44,77.31,4895600.0],["2010-07-20",76.4,78.5,76.3,78.24,5254200.0],["2010-07-21",78.52,78.7,76.21,76.63,5781900.0],["2010-07-22",77.48,78.46,77.25,78.35,6352900.0],["2010-07-23",78.21,78.93,77.82,78.71,5414300.0],["2010-07-26",78.74,79.43,78.28,78.72,6045700.0],["2010-07-27",78.9,78.98,78.3,78.51,4993800.0],["2010-07-28",78.32,78.74,77.55,77.82,3447100.0],["2010-07-29",78.47,78.79,77.25,78.04,5098200.0],["2010-07-30",77.29,78.44,77.29,78.12,4680600.0],["2010-08-02",78.78,79.98,78.56,79.92,6292400.0],["2010-08-03",79.84,80.08,79.57,79.83,4860100.0],["2010-08-04",79.99,80.85,79.8,80.76,5380700.0],["2010-08-05",80.2,80.87,79.89,80.83,3805400.0],["2010-08-06",80.19,80.74,78.81,80.47,5508700.0],["2010-08-09",80.83,80.9,79.84,80.7,3697100.0],["2010-08-10",79.96,80.44,79.08,79.73,3296300.0],["2010-08-11",78.92,79.0,77.41,77.5,6150200.0],["2010-08-12",77.0,77.49,76.64,77.02,4136200.0],["2010-08-13",76.92,77.56,76.74,76.78,3248400.0],["2010-08-16",76.5,77.25,76.04,76.84,2949400.0],["2010-08-17",77.47,78.19,77.0,77.53,4116300.0],["2010-08-18",77.7,79.48,77.44,78.79,6553500.0],["2010-08-19",78.53,78.65,77.36,77.54,5691300.0],["2010-08-20",76.85,78.15,76.85,77.73,5400500.0],["2010-08-23",77.88,78.05,77.21,77.23,2999000.0],["2010-08-24",76.4,77.51,76.32,76.58,5319000.0],["2010-08-25",76.24,77.04,75.62,76.8,5902400.0],["2010-08-26",77.11,77.21,76.0,76.37,4489300.0],["2010-08-27",76.86,78.78,76.67,78.78,7285800.0],["2010-08-30",78.22,79.0,77.87,77.9,6012900.0],["2010-08-31",77.81,79.03,77.48,78.78,16303700.0],["2010-09-01",79.3,80.98,78.99,80.91,11057000.0],["2010-09-02",80.76,81.36,80.22,81.19,7215600.0],["2010-09-03",81.37,81.65,80.44,81.61,6615400.0],["2010-09-07",80.89,81.52,80.71,80.79,5113100.0],["2010-09-08",81.14,81.75,81.09,81.69,4799300.0],["2010-09-09",81.98,82.43,81.65,82.31,5223600.0],["2010-09-10",82.17,82.72,82.06,82.72,3964000.0],["2010-09-13",82.98,83.37,82.74,83.34,6474400.0],["2010-09-14",83.26,83.58,82.9,83.05,5468500.0],["2010-09-15",82.98,83.54,82.34,83.48,4437200.0],["2010-09-16",83.42,83.54,82.93,83.54,4365700.0],["2010-09-17",83.85,84.15,82.72,82.72,18493800.0],["2010-09-20",82.84,83.7,82.82,83.51,6108800.0],["2010-09-21",83.49,83.83,82.82,83.09,5318500.0],["2010-09-22",83.18,83.48,82.36,82.42,4491200.0],["2010-09-23",82.06,82.76,80.98,81.24,4570400.0],["2010-09-24",82.09,85.86,82.0,83.32,16046900.0],["2010-09-27",83.6,83.87,82.8,82.87,5761600.0],["2010-09-28",82.85,83.39,82.11,83.07,4616500.0],["2010-09-29",82.66,83.33,82.2,82.44,4469500.0],["2010-09-30",82.83,83.77,82.51,82.68,4908500.0],["2010-10-01",83.3,83.48,82.33,82.71,4519800.0],["2010-10-04",82.41,82.85,81.48,82.11,3858400.0],["2010-10-05",82.59,83.73,81.75,83.43,7290300.0],["2010-10-06",83.26,83.54,82.82,83.54,3359400.0],["2010-10-07",83.83,83.85,82.58,83.17,3371200.0],["2010-10-08",83.41,83.42,82.63,83.16,3493900.0],["2010-10-11",83.05,83.3,82.58,82.95,1957700.0],["2010-10-12",82.64,83.35,82.3,83.3,3500300.0],["2010-10-13",83.52,83.87,83.21,83.66,5060000.0],["2010-10-14",83.79,84.45,83.19,83.61,5265000.0],["2010-10-15",84.11,84.25,82.97,83.37,5856100.0],["2010-10-18",83.22,84.0,83.11,83.5,3830200.0],["2010-10-19",82.91,83.43,82.01,82.36,4953400.0],["2010-10-20",82.55,83.24,82.25,82.92,4309200.0],["2010-10-21",82.83,83.48,82.5,83.01,4053600.0],["2010-10-22",83.07,83.43,82.58,83.34,2683400.0],["2010-10-25",83.52,84.0,83.28,83.33,3548600.0],["2010-10-26",83.0,83.11,81.25,82.22,5239300.0],["2010-10-27",81.67,81.72,80.13,80.55,5959600.0],["2010-10-28",81.08,81.1,80.07,80.1,4381200.0],["2010-10-29",80.04,80.18,78.72,79.56,6112400.0],["2010-11-01",79.76,81.31,79.58,79.9,4332700.0],["2010-11-02",80.32,80.61,80.0,80.42,3800900.0],["2010-11-03",80.79,81.5,80.24,81.27,4396400.0],["2010-11-04",82.15,83.09,81.69,82.96,7622800.0],["2010-11-05",82.64,83.8,82.46,83.72,6006200.0],["2010-11-08",83.05,83.27,81.89,82.32,4947300.0],["2010-11-09",82.27,82.41,80.6,80.85,5320300.0],["2010-11-10",80.64,82.17,80.64,81.93,5661100.0],["2010-11-11",81.3,81.6,80.9,81.13,2957100.0],["2010-11-12",80.95,80.96,80.16,80.25,3351400.0],["2010-11-15",80.48,80.99,80.07,80.19,3626300.0],["2010-11-16",80.06,80.3,79.67,79.91,5640100.0],["2010-11-17",80.13,80.33,79.52,79.53,3753400.0],["2010-11-18",80.2,80.97,80.03,80.86,3925800.0],["2010-11-19",80.52,81.03,80.3,80.77,4219300.0],["2010-11-22",80.11,80.55,79.7,80.0,3565100.0],["2010-11-23",79.49,79.9,79.02,79.09,4320000.0],["2010-11-24",79.98,80.35,79.43,80.3,3291400.0],["2010-11-26",79.41,79.86,79.4,79.76,1849800.0],["2010-11-29",79.04,79.89,78.82,79.51,4088400.0],["2010-11-30",79.06,80.58,79.05,79.68,6824700.0],["2010-12-01",80.72,81.92,80.25,80.68,6657800.0],["2010-12-02",80.94,81.42,80.76,81.42,4908200.0],["2010-12-03",80.8,81.17,80.2,80.9,4083100.0],["2010-12-06",80.73,81.39,80.21,80.38,2399100.0],["2010-12-07",80.84,81.15,79.79,79.87,4981800.0],["2010-12-08",79.77,80.54,79.5,80.54,3889800.0],["2010-12-09",80.66,80.75,79.85,80.49,3846400.0],["2010-12-10",80.47,80.72,79.84,80.68,3627000.0],["2010-12-13",80.66,80.88,80.16,80.34,4012200.0],["2010-12-14",80.33,80.66,79.91,80.24,3182100.0],["2010-12-15",79.96,80.17,79.48,79.55,4341500.0],["2010-12-16",79.61,79.93,79.2,79.88,3950700.0],["2010-12-17",79.73,80.05,79.32,79.95,6823900.0],["2010-12-20",79.95,80.03,79.3,79.57,3205700.0],["2010-12-21",79.7,80.58,79.59,80.49,4024100.0],["2010-12-22",80.41,80.74,79.8,80.14,3737600.0],["2010-12-23",80.11,80.11,79.67,79.86,2607700.0],["2010-12-27",79.81,80.18,79.58,80.16,2218800.0],["2010-12-28",80.14,80.22,79.87,79.99,1792500.0],["2010-12-29",79.93,80.06,79.75,79.89,1816100.0],["2010-12-30",80.05,80.05,79.29,79.4,2508600.0],["2010-12-31",79.27,80.11,79.2,80.11,2935300.0],["2011-01-03",80.5,80.84,80.22,80.41,5573500.0],["2011-01-04",80.33,80.39,79.72,80.17,4020400.0],["2011-01-05",79.99,80.91,79.8,80.91,4107800.0],["2011-01-06",80.93,80.98,80.37,80.37,3938000.0],["2011-01-07",80.61,80.7,79.5,79.74,3809600.0],["2011-01-10",79.52,79.97,79.14,79.65,3521800.0],["2011-01-11",79.69,80.02,79.21,79.4,3481400.0],["2011-01-12",79.92,80.74,79.71,80.74,5436500.0],["2011-01-13",80.73,80.89,80.29,80.76,3303800.0],["2011-01-14",80.63,81.67,80.58,81.65,4786900.0],["2011-01-18",81.52,82.1,81.5,81.82,4249400.0],["2011-01-19",81.81,81.82,80.5,80.92,3932000.0],["2011-01-20",80.82,81.37,80.5,80.73,3674500.0],["2011-01-21",81.18,81.18,80.22,80.45,4444300.0],["2011-01-24",81.35,83.39,81.29,82.94,7143500.0],["2011-01-25",82.84,83.27,82.17,83.25,3863600.0],["2011-01-26",83.33,83.48,82.91,83.07,3325200.0],["2011-01-27",82.74,83.24,82.65,83.03,2817800.0],["2011-01-28",83.23,83.35,81.47,81.56,5263400.0],["2011-01-31",81.93,82.31,81.52,81.75,3434700.0],["2011-02-01",82.06,83.5,82.06,83.35,4630900.0],["2011-02-02",83.01,83.88,82.4,82.45,3616200.0],["2011-02-03",82.3,83.39,82.21,83.02,2788300.0],["2011-02-04",82.9,83.19,82.48,83.17,2582200.0],["2011-02-07",83.28,84.11,83.28,84.1,3891200.0],["2011-02-08",84.01,84.65,83.71,84.27,3593600.0],["2011-02-09",83.89,84.18,83.35,83.89,4091100.0],["2011-02-10",83.75,84.48,83.4,84.45,3216900.0],["2011-02-11",84.27,84.96,83.67,84.91,3937200.0],["2011-02-14",84.94,85.5,84.84,85.3,3177500.0],["2011-02-15",85.19,85.49,84.52,84.98,3357300.0],["2011-02-16",85.18,85.36,84.61,84.96,2714900.0],["2011-02-17",84.78,85.3,84.6,84.93,2135300.0],["2011-02-18",85.07,85.18,84.71,85.05,4107400.0],["2011-02-22",84.16,84.68,83.01,83.17,5621700.0],["2011-02-23",83.3,83.6,82.1,82.86,4098700.0],["2011-02-24",82.84,83.89,82.47,83.36,3995300.0],["2011-02-25",83.65,85.25,83.41,84.87,4621300.0],["2011-02-28",86.46,87.65,85.55,87.28,7671900.0],["2011-03-01",87.54,87.61,85.13,85.25,6301000.0],["2011-03-02",85.0,85.77,84.62,85.02,3635800.0],["2011-03-03",85.8,86.91,85.53,86.7,4719000.0],["2011-03-04",86.45,86.66,85.01,85.5,4698100.0],["2011-03-07",85.78,86.26,85.0,85.04,3665200.0],["2011-03-08",85.38,86.47,85.25,86.35,4050900.0],["2011-03-09",86.0,86.26,85.43,86.02,2544200.0],["2011-03-10",85.3,85.55,84.98,84.98,4649300.0],["2011-03-11",84.2,85.52,84.0,85.3,4220500.0],["2011-03-14",84.69,84.83,83.8,84.21,4798400.0],["2011-03-15",82.2,83.27,81.66,82.52,6729000.0],["2011-03-16",82.55,82.7,80.91,80.95,7922600.0],["2011-03-17",82.21,83.05,81.61,82.73,5419100.0],["2011-03-18",83.88,84.33,82.92,83.48,7245100.0],["2011-03-21",84.06,85.2,83.75,85.17,4709300.0],["2011-03-22",85.28,85.51,84.9,84.98,3090200.0],["2011-03-23",84.8,85.16,83.85,84.74,3334600.0],["2011-03-24",85.02,85.35,84.73,85.16,2646900.0],["2011-03-25",85.43,85.43,84.82,85.24,2364900.0],["2011-03-28",85.13,85.36,84.34,84.37,2377200.0],["2011-03-29",84.21,84.71,83.75,84.71,2687100.0],["2011-03-30",84.82,85.51,84.71,85.46,3635400.0],["2011-03-31",83.94,84.44,83.41,83.63,10527600.0],["2011-04-01",84.09,84.09,83.27,83.68,5098600.0],["2011-04-04",83.98,83.98,82.63,83.1,5216400.0],["2011-04-05",82.98,82.98,81.85,82.04,4844300.0],["2011-04-06",82.2,82.35,81.62,81.99,5397200.0],["2011-04-07",81.82,82.22,81.51,81.93,3667300.0],["2011-04-08",82.15,82.16,81.59,81.8,3279200.0],["2011-04-11",81.96,82.41,81.8,82.26,3704800.0],["2011-04-12",81.8,82.23,81.5,81.68,3134700.0],["2011-04-13",81.88,81.93,80.76,80.76,4410400.0],["2011-04-14",80.55,81.02,80.39,80.74,3739400.0],["2011-04-15",81.14,81.49,80.75,80.89,4564000.0],["2011-04-18",80.12,80.51,79.78,80.3,4474700.0],["2011-04-19",80.28,80.75,80.0,80.5,3026600.0],["2011-04-20",81.3,81.9,81.11,81.72,4559700.0],["2011-04-21",82.05,82.4,81.69,82.36,3193100.0],["2011-04-25",82.26,82.5,81.92,82.38,2341300.0],["2011-04-26",82.45,83.2,82.36,82.92,3600000.0],["2011-04-27",82.93,83.06,82.32,82.99,3460900.0],["2011-04-28",82.95,83.3,82.62,83.27,3450600.0],["2011-04-29",83.2,83.72,83.05,83.3,2970800.0],["2011-05-02",82.39,82.44,81.52,81.92,4940600.0],["2011-05-03",81.66,82.33,81.42,82.32,3299500.0],["2011-05-04",82.39,82.5,81.26,81.58,3235100.0],["2011-05-05",81.19,81.39,79.5,79.66,5386400.0],["2011-05-06",80.6,81.51,80.13,80.21,4056600.0],["2011-05-09",80.12,81.44,80.12,80.73,2884200.0],["2011-05-10",80.96,81.35,80.6,81.23,2865100.0],["2011-05-11",80.95,81.14,79.94,80.1,3806400.0],["2011-05-12",80.0,81.1,79.75,80.7,3652100.0],["2011-05-13",80.65,81.1,79.54,79.65,4151600.0],["2011-05-16",79.54,80.25,79.11,79.48,3876300.0],["2011-05-17",79.21,79.44,78.57,78.93,4778400.0],["2011-05-18",79.13,79.69,78.9,79.62,3029100.0],["2011-05-19",79.75,79.97,78.91,79.28,2491500.0],["2011-05-20",79.21,79.6,78.64,78.72,3512500.0],["2011-05-23",78.15,78.33,77.62,77.89,4092000.0],["2011-05-24",78.0,78.23,77.6,77.67,2975900.0],["2011-05-25",77.51,78.54,77.23,78.16,3532300.0],["2011-05-26",78.12,78.72,77.5,78.31,3084100.0],["2011-05-27",78.39,78.55,77.65,78.04,3114900.0],["2011-05-31",78.43,79.07,78.29,79.07,5339300.0],["2011-06-01",78.76,78.89,77.01,77.08,5667000.0],["2011-06-02",77.2,77.94,77.01,77.16,3773300.0],["2011-06-03",76.49,76.97,76.11,76.25,4477600.0],["2011-06-06",75.83,76.15,75.22,75.34,4727400.0],["2011-06-07",75.7,75.92,74.83,74.86,4508900.0],["2011-06-08",74.72,75.07,74.28,74.33,4883000.0],["2011-06-09",74.4,75.42,74.34,75.01,3843900.0],["2011-06-10",74.87,74.87,73.72,74.06,6460200.0],["2011-06-13",74.08,74.51,73.71,74.29,4435100.0],["2011-06-14",74.8,75.8,74.65,75.11,5591600.0],["2011-06-15",74.76,74.77,73.23,73.83,7366900.0],["2011-06-16",73.71,75.14,73.71,75.01,5966000.0],["2011-06-17",75.65,75.88,75.16,75.51,9041100.0],["2011-06-20",75.48,76.48,75.44,76.1,4221700.0],["2011-06-21",76.41,76.81,76.15,76.49,5146900.0],["2011-06-22",76.41,76.49,75.95,75.97,3685200.0],["2011-06-23",75.25,75.74,74.48,75.61,5506600.0],["2011-06-24",75.56,75.78,74.65,75.62,5390300.0],["2011-06-27",75.7,76.38,75.35,75.63,3820100.0],["2011-06-28",76.03,76.42,75.83,76.42,3687000.0],["2011-06-29",76.55,77.06,76.27,77.03,4058900.0],["2011-06-30",77.33,77.5,76.56,77.39,4113700.0],["2011-07-01",77.24,78.19,76.7,78.09,4526100.0],["2011-07-05",77.87,77.98,76.98,77.31,3768200.0],["2011-07-06",77.27,77.27,76.18,76.52,4501400.0],["2011-07-07",77.13,77.96,76.86,77.77,4167500.0],["2011-07-08",76.92,76.98,76.37,76.9,3618700.0],["2011-07-11",76.0,76.34,75.01,75.27,4780200.0],["2011-07-12",75.07,76.75,75.0,75.78,4566300.0],["2011-07-13",76.11,76.97,76.1,76.32,4039600.0],["2011-07-14",76.5,76.69,75.88,76.1,4693200.0],["2011-07-15",76.41,76.41,74.95,75.36,6131200.0],["2011-07-18",75.12,75.36,74.73,75.11,4753800.0],["2011-07-19",75.29,76.29,75.17,76.29,4702100.0],["2011-07-20",76.44,76.5,75.82,76.14,3505700.0],["2011-07-21",76.4,77.6,76.34,77.34,6298900.0],["2011-07-22",77.26,77.46,76.61,77.05,3095900.0],["2011-07-25",75.91,76.32,75.69,75.91,4706500.0],["2011-07-26",75.79,76.0,75.43,75.51,4555800.0],["2011-07-27",75.01,75.35,74.66,74.69,6823500.0],["2011-07-28",74.72,75.47,74.52,74.85,4613000.0],["2011-07-29",74.27,74.99,74.13,74.17,6691800.0],["2011-08-01",75.7,75.7,74.22,74.93,7541000.0],["2011-08-02",74.41,74.74,73.37,73.37,7147900.0],["2011-08-03",73.49,74.13,72.85,74.01,7860100.0],["2011-08-04",73.39,73.46,70.82,70.99,12469700.0],["2011-08-05",71.75,72.83,70.05,71.25,12309000.0],["2011-08-08",70.0,71.23,66.51,66.65,21398700.0],["2011-08-09",68.5,73.03,67.08,72.93,18489200.0],["2011-08-10",71.46,71.47,67.41,67.6,16639700.0],["2011-08-11",68.37,73.1,68.19,71.74,14238800.0],["2011-08-12",72.53,73.24,71.07,71.52,7685400.0],["2011-08-15",72.26,72.63,71.52,72.54,5741100.0],["2011-08-16",72.05,72.25,70.76,71.78,6681400.0],["2011-08-17",72.62,73.27,71.82,72.38,4978900.0],["2011-08-18",70.44,70.57,68.35,69.56,10463500.0],["2011-08-19",68.77,70.54,68.17,68.33,9167800.0],["2011-08-22",69.29,69.87,67.7,67.8,6346500.0],["2011-08-23",67.71,69.66,67.6,69.59,6677000.0],["2011-08-24",69.29,70.83,69.02,70.75,6662600.0],["2011-08-25",71.28,71.88,68.6,68.99,8650300.0],["2011-08-26",68.67,70.74,67.94,69.84,6625900.0],["2011-08-29",70.99,72.83,70.77,72.6,6854900.0],["2011-08-30",72.16,73.04,71.81,72.26,5762100.0],["2011-08-31",72.84,73.59,72.05,73.0,7571600.0],["2011-09-01",73.21,73.21,71.35,71.37,6193100.0],["2011-09-02",69.9,70.73,69.21,69.37,6519100.0],["2011-09-06",67.56,68.8,67.56,68.37,8121100.0],["2011-09-07",69.62,70.86,69.05,70.7,6219000.0],["2011-09-08",70.13,70.56,69.4,69.41,5231400.0],["2011-09-09",68.79,69.1,67.55,67.77,7413200.0],["2011-09-12",67.13,69.25,67.01,69.24,6858900.0],["2011-09-13",69.06,69.53,68.12,68.85,5414400.0],["2011-09-14",69.31,69.95,67.92,69.41,6263900.0],["2011-09-15",69.99,70.89,69.45,70.83,6455900.0],["2011-09-16",71.21,71.87,70.55,71.55,13375700.0],["2011-09-19",70.05,70.21,69.3,69.66,5165300.0],["2011-09-20",70.01,70.77,69.68,69.72,4667400.0],["2011-09-21",69.81,70.0,67.11,67.22,8347100.0],["2011-09-22",66.67,67.0,65.35,66.0,16309200.0],["2011-09-23",65.92,66.66,65.61,66.37,8074000.0],["2011-09-26",68.9,72.49,68.9,72.09,14909700.0],["2011-09-27",73.08,74.29,71.6,72.07,12372100.0],["2011-09-28",72.24,72.5,70.55,70.78,7879600.0],["2011-09-29",72.31,72.74,70.98,72.71,8928800.0],["2011-09-30",71.45,72.42,71.02,71.04,9407500.0],["2011-10-03",71.06,72.24,70.0,70.06,10781600.0],["2011-10-04",69.07,73.55,69.07,73.17,13400000.0],["2011-10-05",73.15,73.45,71.53,73.23,8652900.0],["2011-10-06",73.01,73.76,72.12,73.63,7232400.0],["2011-10-07",73.62,73.74,71.64,71.7,8022800.0],["2011-10-10",73.13,74.41,72.78,74.11,6998400.0],["2011-10-11",73.68,74.27,72.89,73.41,5223800.0],["2011-10-12",74.01,75.33,73.33,74.71,8186900.0],["2011-10-13",74.34,74.62,73.39,74.05,5616800.0],["2011-10-14",74.81,74.89,73.75,74.75,5023900.0],["2011-10-17",73.95,74.32,72.55,72.89,5838400.0],["2011-10-18",72.97,75.5,72.86,75.07,8160800.0],["2011-10-19",74.76,75.75,73.88,74.11,5615100.0],["2011-10-20",74.39,76.0,74.23,75.87,6256100.0],["2011-10-21",76.3,77.5,75.92,77.45,8061300.0],["2011-10-24",77.4,77.72,76.54,77.24,5440200.0],["2011-10-25",76.79,76.87,75.31,75.74,6160700.0],["2011-10-26",76.77,78.47,75.89,78.02,8236200.0],["2011-10-27",79.68,80.58,79.01,80.49,12262700.0],["2011-10-28",79.74,80.01,79.04,79.96,6529600.0],["2011-10-31",78.53,79.72,77.8,77.86,6541700.0],["2011-11-01",76.12,76.85,75.34,75.52,9441500.0],["2011-11-02",76.62,77.79,76.14,77.49,5980900.0],["2011-11-03",78.16,79.0,76.77,78.82,6364400.0],["2011-11-04",78.15,78.19,76.86,77.24,5579900.0],["2011-11-07",77.48,77.49,76.03,77.1,4353600.0],["2011-11-08",77.5,78.4,76.62,78.16,5377500.0],["2011-11-09",76.85,77.07,75.23,75.4,8536400.0],["2011-11-10",76.47,76.51,75.29,75.99,4401600.0],["2011-11-11",76.89,77.13,76.28,76.97,4848800.0],["2011-11-14",76.51,76.89,75.51,75.86,4372400.0],["2011-11-15",75.46,76.58,75.23,75.93,4198200.0],["2011-11-16",75.5,76.0,74.51,74.67,6357100.0],["2011-11-17",74.72,75.67,73.9,74.3,6268500.0],["2011-11-18",74.9,75.62,74.57,75.37,5780500.0],["2011-11-21",74.1,74.97,73.9,74.32,5980900.0],["2011-11-22",74.15,75.29,74.1,74.36,4368500.0],["2011-11-23",73.78,73.91,72.72,72.75,6463400.0],["2011-11-25",72.77,73.53,72.6,72.89,2770900.0],["2011-11-28",74.4,75.72,74.15,75.48,6463500.0],["2011-11-29",75.87,75.87,75.01,75.13,4009200.0],["2011-11-30",76.66,79.01,76.2,78.76,10929600.0],["2011-12-01",78.21,78.4,77.38,77.81,4769800.0],["2011-12-02",78.53,78.9,77.32,77.44,5031900.0],["2011-12-05",78.25,78.84,77.23,78.11,5457600.0],["2011-12-06",78.08,78.79,77.25,78.15,4222300.0],["2011-12-07",77.82,78.9,76.96,78.72,5414100.0],["2011-12-08",77.82,77.99,76.66,76.94,5839800.0],["2011-12-09",77.51,78.0,77.19,77.61,5560200.0],["2011-12-12",76.94,77.01,75.67,76.27,5586000.0],["2011-12-13",76.56,76.9,75.02,75.86,6738100.0],["2011-12-14",75.38,76.1,74.86,75.52,6807800.0],["2011-12-15",76.24,76.44,74.84,74.9,5346600.0],["2011-12-16",75.5,75.7,74.6,75.13,9269300.0],["2011-12-19",75.06,75.32,73.73,74.04,5278000.0],["2011-12-20",74.98,76.44,74.69,76.1,7374700.0],["2011-12-21",76.34,76.34,75.5,76.22,4887400.0],["2011-12-22",76.2,76.9,75.82,76.89,4067800.0],["2011-12-23",76.95,77.8,76.71,77.74,2937100.0],["2011-12-27",77.48,78.05,77.01,77.23,2829800.0],["2011-12-28",77.3,77.41,76.3,76.52,3485300.0],["2011-12-29",76.89,77.0,76.29,76.9,3128500.0],["2011-12-30",76.85,76.85,76.3,76.3,2397100.0],["2012-01-03",77.38,78.29,77.31,77.68,5343500.0],["2012-01-04",77.55,77.55,76.6,76.8,4264400.0],["2012-01-05",76.41,77.12,75.86,76.93,4235400.0],["2012-01-06",76.81,77.11,76.13,76.39,3751400.0],["2012-01-09",76.49,76.77,75.94,76.29,2978200.0],["2012-01-10",77.0,77.5,76.72,77.42,4815000.0],["2012-01-11",77.22,78.05,76.91,78.0,3819700.0],["2012-01-12",78.33,78.5,77.63,78.5,3749300.0],["2012-01-13",77.84,77.95,77.0,77.77,4772300.0],["2012-01-17",78.57,78.62,77.6,77.97,4344500.0],["2012-01-18",77.89,78.92,77.83,78.92,4396600.0],["2012-01-19",78.98,79.59,78.59,79.59,4609200.0],["2012-01-20",79.63,79.92,79.34,79.91,5359300.0],["2012-01-23",79.6,79.71,78.81,79.15,3264800.0],["2012-01-24",78.47,78.78,78.14,78.48,2754000.0],["2012-01-25",78.22,79.96,77.96,79.85,4573800.0],["2012-01-26",79.94,80.08,79.04,79.66,5180000.0],["2012-01-27",79.33,79.73,78.87,79.42,3590700.0],["2012-01-30",78.27,78.8,78.1,78.69,3638800.0],["2012-01-31",79.18,79.26,78.25,78.37,4262700.0],["2012-02-01",78.79,79.65,78.58,78.66,4893300.0],["2012-02-02",78.88,79.04,78.45,78.73,3011200.0],["2012-02-03",79.56,80.05,79.28,80.0,7008900.0],["2012-02-06",79.5,79.93,79.44,79.85,3208700.0],["2012-02-07",79.38,80.0,79.18,79.88,2259100.0],["2012-02-08",79.82,79.89,79.47,79.66,3306300.0],["2012-02-09",79.66,79.78,78.95,79.2,3696700.0],["2012-02-10",78.85,79.28,78.5,78.79,4789300.0],["2012-02-13",79.16,79.61,79.01,79.44,3182800.0],["2012-02-14",79.28,79.3,78.24,78.92,4215100.0],["2012-02-15",79.04,79.34,77.89,78.07,4922100.0],["2012-02-16",78.03,78.98,77.98,78.91,4429500.0],["2012-02-17",79.28,79.65,78.88,79.42,5603200.0],["2012-02-21",79.44,79.88,79.31,79.63,3322500.0],["2012-02-22",79.5,79.59,78.8,78.93,3295500.0],["2012-02-23",78.72,79.41,78.72,79.37,3624100.0],["2012-02-24",79.63,80.1,79.52,80.04,5552800.0],["2012-02-27",79.45,80.48,78.7,80.25,6411700.0],["2012-02-28",80.49,80.49,79.2,79.44,4653600.0],["2012-02-29",79.57,79.67,78.41,78.45,7259200.0],["2012-03-01",78.64,78.92,78.44,78.78,3893400.0],["2012-03-02",78.6,78.75,78.18,78.29,3727600.0],["2012-03-05",78.49,79.3,78.28,79.17,4810100.0],["2012-03-06",78.68,79.04,78.31,78.47,5516300.0],["2012-03-07",78.53,78.84,78.26,78.82,4060400.0],["2012-03-08",79.02,79.15,78.43,78.87,3829400.0],["2012-03-09",79.03,79.5,78.83,79.41,3625600.0],["2012-03-12",79.43,79.66,79.3,79.54,3004000.0],["2012-03-13",79.72,80.85,79.66,80.76,7088200.0],["2012-03-14",80.69,80.89,80.39,80.71,4494000.0],["2012-03-15",80.55,81.37,80.33,81.34,4947100.0],["2012-03-16",81.23,81.49,80.95,81.07,7095500.0],["2012-03-19",81.11,81.62,81.03,81.48,3742200.0],["2012-03-20",81.25,81.6,81.07,81.45,2864100.0],["2012-03-21",81.45,81.46,80.73,81.21,3558000.0],["2012-03-22",80.81,81.09,80.56,80.93,3296000.0],["2012-03-23",81.07,81.6,80.77,81.38,3364500.0],["2012-03-26",81.88,82.34,81.7,82.34,4139700.0],["2012-03-27",82.47,82.47,81.7,81.76,3259000.0],["2012-03-28",81.85,81.89,80.95,81.78,3983600.0],["2012-03-29",81.27,81.66,80.75,81.35,3599100.0],["2012-03-30",81.62,81.81,80.89,81.15,4054700.0],["2012-04-02",81.15,82.03,81.0,81.84,3844700.0],["2012-04-03",81.5,81.84,80.77,81.54,4495700.0],["2012-04-04",81.0,81.46,80.79,81.05,3245600.0],["2012-04-05",80.81,81.28,80.65,80.91,2826000.0],["2012-04-09",80.18,80.26,79.6,79.76,3710600.0],["2012-04-10",79.6,79.8,78.68,78.7,5062200.0],["2012-04-11",79.6,79.6,78.84,79.05,3530900.0],["2012-04-12",78.91,80.2,78.74,80.06,3655300.0],["2012-04-13",79.91,80.0,78.7,78.82,4428600.0],["2012-04-16",79.48,79.94,79.08,79.67,3773800.0],["2012-04-17",80.28,80.99,79.87,80.76,4627900.0],["2012-04-18",79.9,80.23,79.65,79.74,5471100.0],["2012-04-19",79.77,80.03,78.75,79.28,4467800.0],["2012-04-20",79.27,79.56,78.86,78.9,5653200.0],["2012-04-23",78.42,79.18,78.21,78.8,5233700.0],["2012-04-24",78.99,79.85,78.83,79.79,3968900.0],["2012-04-25",79.86,80.07,79.65,79.94,4128200.0],["2012-04-26",79.87,80.58,79.74,80.4,3622700.0],["2012-04-27",80.44,80.7,80.12,80.56,3743900.0],["2012-04-30",80.51,80.72,80.21,80.45,2776900.0],["2012-05-01",80.47,81.48,80.4,81.46,3584000.0],["2012-05-02",81.12,81.25,80.68,81.13,2797700.0],["2012-05-03",81.25,81.54,81.04,81.26,3575200.0],["2012-05-04",80.81,81.25,80.53,80.94,4502700.0],["2012-05-07",81.26,82.59,80.95,82.47,6757000.0],["2012-05-08",82.3,82.46,81.52,82.22,5704100.0],["2012-05-09",81.5,82.0,81.43,81.43,4865600.0],["2012-05-10",81.99,82.4,81.61,81.78,4085000.0],["2012-05-11",81.25,82.28,81.0,81.6,4197400.0],["2012-05-14",81.01,81.17,80.47,80.53,4076300.0],["2012-05-15",80.36,80.91,80.15,80.21,3804600.0],["2012-05-16",80.42,81.09,80.26,80.59,6713700.0],["2012-05-17",80.71,80.93,79.87,79.87,6093200.0],["2012-05-18",80.24,80.24,78.64,78.91,6357100.0],["2012-05-21",79.01,79.87,78.66,79.8,4185600.0],["2012-05-22",80.01,80.8,79.25,79.65,3252300.0],["2012-05-23",79.3,79.87,78.67,79.75,3483000.0],["2012-05-24",79.79,79.99,79.09,79.8,2585400.0],["2012-05-25",79.53,79.99,79.0,79.25,3002400.0],["2012-05-29",79.73,79.94,79.25,79.82,3071200.0],["2012-05-30",79.18,79.49,78.59,78.83,3852300.0],["2012-05-31",78.64,79.85,78.28,79.36,4721100.0],["2012-06-01",78.33,79.39,78.33,79.02,6865800.0],["2012-06-04",79.0,79.09,78.45,79.04,5976200.0],["2012-06-05",78.9,79.27,78.83,79.12,4172000.0],["2012-06-06",79.42,80.68,78.91,80.68,4955500.0],["2012-06-07",80.89,81.25,80.38,80.66,4600100.0],["2012-06-08",80.56,81.36,80.28,81.36,3200400.0],["2012-06-11",81.58,81.66,80.2,80.28,3871300.0],["2012-06-12",80.42,81.31,80.04,81.26,3777600.0],["2012-06-13",81.01,81.14,80.24,80.59,3637100.0],["2012-06-14",80.91,82.0,80.74,81.72,5153300.0],["2012-06-15",82.27,82.57,82.05,82.57,6769300.0],["2012-06-18",82.06,82.49,82.02,82.15,4033900.0],["2012-06-19",82.4,83.03,82.33,82.98,4833400.0],["2012-06-20",82.98,83.0,81.9,82.46,3797800.0],["2012-06-21",82.68,82.8,81.03,81.19,4260700.0],["2012-06-22",81.34,82.09,80.9,81.87,4370500.0],["2012-06-25",81.32,81.32,80.44,80.47,4445600.0],["2012-06-26",80.72,81.77,80.46,81.33,3473300.0],["2012-06-27",81.46,82.4,81.43,81.98,3289300.0],["2012-06-28",81.26,82.34,81.0,82.34,3401500.0],["2012-06-29",82.74,83.33,82.6,83.33,5980900.0],["2012-07-02",83.34,83.67,82.86,83.65,3668200.0],["2012-07-03",83.64,83.88,83.27,83.78,1811100.0],["2012-07-05",83.45,83.7,83.16,83.22,3094100.0],["2012-07-06",82.5,82.83,82.14,82.54,3249300.0],["2012-07-09",82.57,83.67,82.38,83.39,3695100.0],["2012-07-10",83.63,83.72,82.9,83.05,3531900.0],["2012-07-11",83.25,84.41,83.25,84.09,5289100.0],["2012-07-12",83.42,83.99,83.19,83.54,3992200.0],["2012-07-13",83.77,84.49,83.51,84.48,3833700.0],["2012-07-16",84.31,84.49,83.5,83.98,3234500.0],["2012-07-17",84.06,85.19,83.71,85.19,4669000.0],["2012-07-18",84.88,85.35,84.79,84.98,3572400.0],["2012-07-19",84.97,85.17,84.21,84.63,2936500.0],["2012-07-20",84.22,84.28,83.61,83.83,4534400.0],["2012-07-23",82.99,84.22,82.95,83.59,3814800.0],["2012-07-24",83.54,83.9,83.03,83.7,3465600.0],["2012-07-25",84.13,84.44,83.33,84.04,3773300.0],["2012-07-26",84.69,85.17,84.42,84.67,4039300.0],["2012-07-27",85.05,85.39,84.75,85.2,4651300.0],["2012-07-30",85.01,85.44,84.81,85.23,2717000.0],["2012-07-31",85.16,85.19,84.55,84.84,3175200.0],["2012-08-01",85.04,85.31,82.12,84.62,9871600.0],["2012-08-02",84.02,84.47,83.23,84.08,4197100.0],["2012-08-03",84.75,85.69,84.71,85.58,5062400.0],["2012-08-06",86.01,86.01,85.09,85.15,3296200.0],["2012-08-07",85.36,85.75,84.64,84.67,4796300.0],["2012-08-08",84.3,84.85,84.29,84.65,2847600.0],["2012-08-09",84.7,85.0,84.38,84.54,2789100.0],["2012-08-10",84.43,84.87,84.21,84.77,2187800.0],["2012-08-13",84.61,85.12,84.5,84.99,2133600.0],["2012-08-14",85.07,85.28,84.71,84.94,2550600.0],["2012-08-15",84.95,85.19,84.66,84.71,2127300.0],["2012-08-16",84.79,85.5,84.53,85.22,3314900.0],["2012-08-17",85.48,85.87,85.2,85.87,3610100.0],["2012-08-20",85.5,85.76,85.27,85.75,2556200.0],["2012-08-21",85.86,85.89,85.02,85.22,3242700.0],["2012-08-22",85.25,85.95,85.02,85.69,3300800.0],["2012-08-23",85.65,85.68,85.12,85.15,2749000.0],["2012-08-24",85.0,85.51,84.92,85.39,2126600.0],["2012-08-27",85.39,85.76,85.13,85.41,2041200.0],["2012-08-28",85.08,85.56,84.89,84.92,2526800.0],["2012-08-29",84.58,84.81,84.13,84.55,3599500.0],["2012-08-30",84.15,84.35,84.0,84.01,2707000.0],["2012-08-31",84.41,84.66,83.97,84.34,3460300.0],["2012-09-04",84.4,84.45,84.03,84.25,3139400.0],["2012-09-05",84.44,85.34,84.34,85.19,4549200.0],["2012-09-06",85.49,86.47,85.41,86.47,4890800.0],["2012-09-07",86.71,86.71,86.42,86.64,4438100.0],["2012-09-10",86.62,87.14,86.47,86.61,3064600.0],["2012-09-11",86.62,86.97,86.48,86.76,2986200.0],["2012-09-12",86.73,87.05,85.24,86.73,4033300.0],["2012-09-13",86.53,88.6,86.53,88.56,6392600.0],["2012-09-14",88.52,89.23,88.12,88.7,5173200.0],["2012-09-17",88.57,88.74,88.32,88.52,3623500.0],["2012-09-18",88.5,88.61,88.19,88.61,4250400.0],["2012-09-19",88.46,89.24,88.46,88.95,3731500.0],["2012-09-20",88.25,89.5,87.91,89.33,5708400.0],["2012-09-21",89.87,89.95,89.27,89.54,17216000.0],["2012-09-24",88.94,89.67,88.65,88.66,4474500.0],["2012-09-25",88.91,89.41,88.11,88.12,4084400.0],["2012-09-26",88.31,89.11,88.21,88.33,3799200.0],["2012-09-27",88.62,88.66,88.07,88.26,3333500.0],["2012-09-28",88.3,88.5,87.41,88.2,5250600.0],["2012-10-01",88.72,89.55,88.35,88.66,4819600.0],["2012-10-02",89.1,89.31,88.4,88.83,2989200.0],["2012-10-03",89.15,89.68,88.5,89.49,3601600.0],["2012-10-04",89.85,90.51,89.57,90.36,4346000.0],["2012-10-05",90.52,90.76,90.1,90.42,3624500.0],["2012-10-08",90.37,90.61,90.13,90.17,2458400.0],["2012-10-09",90.05,90.51,89.22,89.26,3340000.0],["2012-10-10",89.22,89.53,88.51,88.73,2823300.0],["2012-10-11",89.55,89.6,88.66,88.71,2304000.0],["2012-10-12",89.03,89.59,88.23,88.25,3596300.0],["2012-10-15",88.43,89.3,88.27,89.11,2997200.0],["2012-10-16",89.65,90.0,89.5,89.93,3278300.0],["2012-10-17",90.0,90.58,89.86,90.5,3668800.0],["2012-10-18",90.61,90.93,90.3,90.62,4180300.0],["2012-10-19",90.35,90.5,88.5,89.26,5933700.0],["2012-10-22",89.22,89.35,87.85,88.51,4090400.0],["2012-10-23",87.75,87.77,86.8,86.95,5068900.0],["2012-10-24",87.47,87.7,86.81,86.94,3478600.0],["2012-10-25",87.45,87.45,86.79,87.15,3210900.0],["2012-10-26",87.14,87.15,86.26,86.66,4399100.0],["2012-10-31",86.88,87.0,86.18,86.35,4547400.0],["2012-11-01",86.64,87.68,86.54,87.68,5321600.0],["2012-11-02",88.36,88.44,86.92,86.93,4356900.0],["2012-11-05",87.02,87.2,85.42,86.86,5171600.0],["2012-11-06",87.25,87.39,86.63,87.29,4425500.0],["2012-11-07",86.75,87.0,85.27,85.45,5832300.0],["2012-11-08",85.6,86.48,84.51,84.58,5360300.0],["2012-11-09",84.4,85.81,83.85,85.18,4806600.0],["2012-11-12",85.4,85.56,85.01,85.27,2656000.0],["2012-11-13",84.83,86.67,84.75,85.87,4764000.0],["2012-11-14",86.14,86.32,84.85,84.88,6157700.0],["2012-11-15",85.17,85.75,84.99,85.3,3898200.0],["2012-11-16",85.42,86.05,84.8,85.91,6037200.0],["2012-11-19",86.72,86.88,86.19,86.76,4305000.0],["2012-11-20",86.61,86.87,86.04,86.79,4140000.0],["2012-11-21",86.98,87.59,86.73,87.58,3749400.0],["2012-11-23",88.0,88.51,87.71,88.5,2093000.0],["2012-11-26",88.3,88.32,87.93,88.29,3069900.0],["2012-11-27",88.29,88.88,87.91,88.08,5076800.0],["2012-11-28",87.84,88.3,87.25,88.27,5053000.0],["2012-11-29",88.51,88.62,87.57,87.97,3738600.0],["2012-11-30",88.01,88.27,87.75,88.08,4375500.0],["2012-12-03",88.28,88.62,87.73,87.75,4414200.0],["2012-12-04",87.89,87.95,87.1,87.27,3531000.0],["2012-12-05",87.45,87.97,87.03,87.62,4557500.0],["2012-12-06",87.61,87.87,87.19,87.49,3616000.0],["2012-12-07",87.79,87.8,87.01,87.33,3892100.0],["2012-12-10",87.3,87.33,87.01,87.1,3354900.0],["2012-12-11",87.32,87.67,86.95,87.27,4166700.0],["2012-12-12",88.0,90.04,87.8,89.32,11077000.0],["2012-12-13",89.47,89.82,89.03,89.44,5568500.0],["2012-12-14",89.5,89.74,89.09,89.15,4726300.0],["2012-12-17",89.75,90.02,89.5,89.98,5503400.0],["2012-12-18",89.97,90.4,89.81,90.37,6580800.0],["2012-12-19",90.37,90.71,89.68,90.1,5137700.0],["2012-12-20",90.3,90.83,90.02,90.69,5745500.0],["2012-12-21",90.09,90.75,89.66,89.83,10074600.0],["2012-12-24",89.79,90.03,89.37,89.83,2565200.0],["2012-12-26",89.93,90.0,89.01,89.26,3409200.0],["2012-12-27",89.22,89.67,88.76,89.22,4478500.0],["2012-12-28",88.86,89.06,88.55,88.55,4482200.0],["2012-12-31",88.49,89.82,88.11,89.7,7011800.0],["2013-01-02",91.32,93.2,91.29,93.2,7529000.0],["2013-01-03",93.11,94.34,92.82,93.62,7174600.0],["2013-01-04",93.74,94.05,93.36,93.85,4142200.0],["2013-01-07",93.8,93.88,93.14,93.45,3987500.0],["2013-01-08",93.38,93.81,92.98,93.81,3657800.0],["2013-01-09",94.08,94.08,93.02,93.32,3505000.0],["2013-01-10",93.78,94.69,93.41,94.65,4682900.0],["2013-01-11",94.72,94.75,94.22,94.39,4269400.0],["2013-01-14",94.55,95.36,94.18,95.36,5144300.0],["2013-01-15",95.11,95.48,94.76,95.36,3625600.0],["2013-01-16",95.2,95.28,94.81,95.03,3810400.0],["2013-01-17",95.44,95.5,94.84,95.3,3954800.0],["2013-01-18",95.5,95.59,94.58,95.16,6390600.0],["2013-01-22",95.16,95.92,94.88,95.91,4293600.0],["2013-01-23",96.0,96.56,95.49,96.48,3679900.0],["2013-01-24",96.59,97.73,96.53,97.31,4830500.0],["2013-01-25",97.71,97.75,96.78,97.39,3808600.0],["2013-01-28",97.42,97.54,96.75,97.12,3603300.0],["2013-01-29",97.31,97.36,96.98,97.24,4329900.0],["2013-01-30",97.32,97.33,96.44,96.88,3948500.0],["2013-01-31",96.5,97.11,96.3,96.93,4425500.0],["2013-02-01",97.56,99.0,97.2,98.0,4350900.0],["2013-02-04",97.76,98.0,96.36,96.51,4226000.0],["2013-02-05",97.17,98.04,97.0,97.91,3340700.0],["2013-02-06",97.35,97.89,97.26,97.83,2904800.0],["2013-02-07",97.8,97.97,97.01,97.11,3540100.0],["2013-02-08",97.25,97.33,96.73,97.25,2996000.0],["2013-02-11",97.46,97.5,97.04,97.13,1765300.0],["2013-02-12",97.07,97.99,97.01,97.7,2385700.0],["2013-02-13",97.72,98.2,97.59,97.97,2450100.0],["2013-02-14",97.84,99.31,97.84,99.21,5013700.0],["2013-02-15",99.64,99.79,99.23,99.77,5200600.0],["2013-02-19",99.98,101.08,99.7,101.02,4290100.0],["2013-02-20",101.14,101.49,100.02,100.22,5384400.0],["2013-02-21",100.09,100.55,99.67,100.17,6168500.0],["2013-02-22",100.5,101.27,100.22,101.21,3448400.0],["2013-02-25",101.74,102.0,98.44,98.58,5836200.0],["2013-02-26",99.05,101.0,98.25,98.72,4406400.0],["2013-02-27",98.58,101.27,98.58,101.21,4319700.0],["2013-02-28",101.44,102.33,101.31,102.16,8875500.0],["2013-03-01",101.45,102.25,100.44,102.05,4812800.0],["2013-03-04",101.66,101.98,100.5,101.95,4314100.0],["2013-03-05",102.48,103.48,102.33,102.66,4449800.0],["2013-03-06",103.29,103.56,102.76,103.24,3316300.0],["2013-03-07",103.25,103.58,103.03,103.41,2619400.0],["2013-03-08",103.98,104.0,103.1,103.63,3509600.0],["2013-03-11",103.77,104.15,103.41,104.07,3268700.0],["2013-03-12",104.09,104.19,102.12,103.01,3767500.0],["2013-03-13",103.06,103.7,102.97,103.65,2876900.0],["2013-03-14",103.81,104.25,103.59,103.99,3178400.0],["2013-03-15",103.67,103.79,102.79,102.79,7253800.0],["2013-03-18",102.11,102.85,101.91,102.12,3585500.0],["2013-03-19",102.37,102.74,101.3,101.77,3343300.0],["2013-03-20",102.18,102.57,101.87,102.34,3284100.0],["2013-03-21",101.94,102.57,101.73,101.96,4422700.0],["2013-03-22",101.99,102.7,101.95,102.57,2427800.0],["2013-03-25",103.0,103.27,101.92,102.4,3238700.0],["2013-03-26",102.89,103.84,102.46,103.82,3473900.0],["2013-03-27",103.21,103.45,102.64,103.16,2358800.0],["2013-03-28",103.32,104.48,102.97,104.2,4531100.0],["2013-04-01",104.17,104.46,103.17,103.47,2416800.0],["2013-04-02",103.96,105.5,103.8,105.14,4082200.0],["2013-04-03",105.53,105.53,104.05,104.24,3894300.0],["2013-04-04",104.66,105.56,104.36,105.13,3836400.0],["2013-04-05",103.91,104.39,103.34,104.15,3680800.0],["2013-04-08",104.54,105.29,103.62,105.26,2500000.0],["2013-04-09",105.38,105.47,104.78,105.12,2666600.0],["2013-04-10",105.27,106.37,104.91,106.33,3108600.0],["2013-04-11",106.38,106.98,106.02,106.73,3547000.0],["2013-04-12",106.5,107.05,106.3,107.04,3082100.0],["2013-04-15",106.84,107.43,104.27,104.52,5594300.0],["2013-04-16",105.29,107.49,105.15,107.16,4429800.0],["2013-04-17",106.42,106.69,104.3,105.17,4493500.0],["2013-04-18",105.02,105.23,102.69,103.0,3964900.0],["2013-04-19",103.46,105.46,103.09,105.28,4167300.0],["2013-04-22",105.52,105.72,104.13,105.02,3108100.0],["2013-04-23",105.42,106.71,105.3,106.68,4082800.0],["2013-04-24",106.72,107.0,106.36,106.75,2443500.0],["2013-04-25",107.02,108.04,106.82,107.47,3579400.0],["2013-04-26",107.54,107.9,106.5,107.1,3869800.0],["2013-04-29",107.19,107.4,106.41,106.61,2573900.0],["2013-04-30",106.6,106.7,105.63,106.32,5047000.0],["2013-05-01",105.97,107.09,105.97,106.12,3133100.0],["2013-05-02",106.49,107.33,106.24,107.3,2569000.0],["2013-05-03",108.26,109.2,108.23,108.64,4447700.0],["2013-05-06",110.95,111.25,109.45,110.0,4929200.0],["2013-05-07",110.49,110.5,109.46,109.9,3679300.0],["2013-05-08",109.96,110.98,109.43,110.94,3814900.0],["2013-05-09",110.85,111.34,110.35,110.66,3405100.0],["2013-05-10",111.1,111.88,111.0,111.82,3786300.0],["2013-05-13",111.83,112.34,111.41,111.74,2806600.0],["2013-05-14",112.08,112.73,111.8,112.67,3891300.0],["2013-05-15",112.57,112.98,112.15,112.77,3854900.0],["2013-05-16",112.52,112.53,111.25,111.54,3621800.0],["2013-05-17",111.95,113.1,111.76,113.02,4791000.0],["2013-05-20",112.87,113.55,112.58,113.0,3096600.0],["2013-05-21",113.07,113.34,112.45,112.7,3614600.0],["2013-05-22",112.82,113.45,111.11,111.85,5845600.0],["2013-05-23",110.46,111.72,109.11,111.29,5564700.0],["2013-05-24",110.5,110.83,109.92,110.83,3517000.0],["2013-05-28",112.17,112.5,111.76,112.28,5312600.0],["2013-05-29",111.66,113.46,111.41,113.03,4557200.0],["2013-05-30",113.37,115.0,113.31,114.84,5531300.0],["2013-05-31",114.82,115.0,113.88,114.07,8636300.0],["2013-06-03",114.76,114.76,113.03,114.07,4944800.0],["2013-06-04",113.95,114.0,112.9,113.42,4339600.0],["2013-06-05",112.9,113.16,111.05,111.51,5034700.0],["2013-06-06",111.34,113.17,111.15,113.1,4550300.0],["2013-06-07",113.89,115.55,113.53,115.31,4725500.0],["2013-06-10",115.56,115.98,114.8,115.15,3126900.0],["2013-06-11",114.41,114.43,113.26,113.51,4064800.0],["2013-06-12",114.01,114.35,112.66,112.95,3941700.0],["2013-06-13",112.89,115.14,112.27,114.99,4018900.0],["2013-06-14",114.94,115.08,113.94,114.16,2978600.0],["2013-06-17",114.75,115.57,113.83,114.92,3509400.0],["2013-06-18",115.01,115.59,114.84,115.17,2992200.0],["2013-06-19",115.14,115.66,113.81,113.84,3471600.0],["2013-06-20",113.2,113.91,110.86,111.41,6299300.0],["2013-06-21",112.63,113.13,111.25,112.38,7188700.0],["2013-06-24",111.75,112.0,109.53,110.71,5193400.0],["2013-06-25",111.81,112.31,110.88,112.07,4147900.0],["2013-06-26",112.98,113.5,112.27,112.91,3763100.0],["2013-06-27",113.63,113.7,112.95,113.0,3209200.0],["2013-06-28",112.66,112.86,111.66,111.92,4455800.0],["2013-07-01",112.51,113.77,112.51,113.04,3302000.0],["2013-07-02",112.84,113.36,112.08,112.52,2748600.0],["2013-07-03",112.03,112.71,111.58,112.63,1350000.0],["2013-07-05",113.34,115.0,113.21,114.96,3158100.0],["2013-07-08",115.5,115.87,114.8,115.01,3482000.0],["2013-07-09",115.62,115.95,115.11,115.8,3385900.0],["2013-07-10",115.5,115.78,114.56,114.88,2606200.0],["2013-07-11",115.99,117.37,115.43,116.98,4339900.0],["2013-07-12",116.81,117.2,116.55,117.12,3285100.0],["2013-07-15",117.34,117.47,116.86,117.21,2776300.0],["2013-07-16",117.46,117.98,117.03,117.2,2653800.0],["2013-07-17",117.83,118.13,117.44,117.63,3042000.0],["2013-07-18",117.89,118.56,117.83,118.56,4139900.0],["2013-07-19",118.68,119.08,118.11,118.9,3569700.0],["2013-07-22",119.16,119.3,118.55,118.94,2786200.0],["2013-07-23",119.07,119.08,118.15,118.21,2844500.0],["2013-07-24",118.26,118.71,116.24,116.46,3657000.0],["2013-07-25",116.0,117.46,115.51,117.07,3241400.0],["2013-07-26",116.57,117.35,115.61,117.34,3139900.0],["2013-07-29",116.91,116.91,115.98,116.42,2447100.0],["2013-07-30",116.9,117.26,115.56,115.79,3559700.0],["2013-07-31",116.37,116.89,115.8,115.87,3811700.0],["2013-08-01",116.98,117.5,116.52,117.28,3992400.0],["2013-08-02",117.37,117.86,116.85,117.82,3432400.0],["2013-08-05",119.1,119.14,117.88,118.23,2858100.0],["2013-08-06",118.23,118.45,117.26,117.91,2756900.0],["2013-08-07",117.4,117.4,116.47,116.8,2767800.0],["2013-08-08",117.4,117.86,116.6,117.64,2558200.0],["2013-08-09",117.5,117.74,116.51,116.71,2194600.0],["2013-08-12",116.24,117.33,116.1,117.13,2232900.0],["2013-08-13",117.35,117.61,116.43,117.28,1903500.0],["2013-08-14",117.04,117.33,116.46,116.57,1929300.0],["2013-08-15",116.0,116.22,114.59,114.8,3626000.0],["2013-08-16",114.53,115.69,114.3,115.24,3509900.0],["2013-08-19",115.14,115.49,114.19,114.3,2249200.0],["2013-08-20",114.21,115.35,114.15,115.01,2448400.0],["2013-08-21",114.8,115.0,113.52,113.98,3111500.0],["2013-08-22",114.18,115.33,113.97,114.75,3476000.0],["2013-08-23",115.0,115.09,114.08,114.27,2951600.0],["2013-08-26",114.34,114.95,113.84,113.85,3029200.0],["2013-08-27",113.2,113.47,111.21,111.54,5034900.0],["2013-08-28",111.16,112.83,111.11,112.2,3140900.0],["2013-08-29",111.88,112.69,111.7,111.99,2655800.0],["2013-08-30",112.25,112.48,110.72,111.22,3998100.0],["2013-09-03",112.32,112.95,111.35,112.08,3340000.0],["2013-09-04",111.75,112.45,111.35,112.08,3916100.0],["2013-09-05",112.0,112.65,111.86,112.27,3398900.0],["2013-09-06",112.44,112.54,110.72,111.86,2845300.0],["2013-09-09",112.13,112.67,111.45,112.67,3028900.0],["2013-09-10",113.31,113.8,112.82,113.59,3587800.0],["2013-09-11",113.56,114.28,113.42,114.28,3536000.0],["2013-09-12",114.25,114.25,113.09,113.38,2968400.0],["2013-09-13",113.29,113.71,112.94,113.54,2010200.0],["2013-09-16",114.37,115.1,114.22,114.84,3158400.0],["2013-09-17",115.16,115.92,115.02,115.39,4196100.0],["2013-09-18",115.39,117.07,114.95,116.7,4910100.0],["2013-09-19",117.1,117.77,116.62,117.17,5064000.0],["2013-09-20",117.77,117.97,116.85,117.9,8977900.0],["2013-09-23",117.06,117.1,115.21,115.64,4477200.0],["2013-09-24",115.77,115.88,114.85,115.05,3256800.0],["2013-09-25",115.0,116.0,114.86,115.51,4326100.0],["2013-09-26",115.42,116.37,115.01,115.79,2362400.0],["2013-09-27",115.3,115.41,114.51,114.85,2777200.0],["2013-09-30",113.74,114.11,113.02,113.51,3907300.0],["2013-10-01",113.74,114.43,113.34,114.14,3146000.0],["2013-10-02",113.55,114.41,113.16,114.41,4435300.0],["2013-10-03",114.05,114.05,112.82,113.37,4110400.0],["2013-10-04",113.41,114.34,113.3,113.75,3503000.0],["2013-10-07",112.99,113.68,112.4,112.86,3651800.0],["2013-10-08",112.86,113.12,111.25,111.37,4414000.0],["2013-10-09",111.66,112.21,110.84,111.77,3773500.0],["2013-10-10",113.14,114.92,113.06,114.84,4147000.0],["2013-10-11",114.85,115.83,114.2,115.81,3551900.0],["2013-10-14",114.99,116.08,114.49,116.0,3668400.0],["2013-10-15",115.85,115.85,114.49,114.63,2872700.0],["2013-10-16",115.2,116.79,114.97,116.69,3742800.0],["2013-10-17",116.65,117.25,116.04,116.92,3703900.0],["2013-10-18",117.47,117.5,116.78,116.97,3153100.0],["2013-10-21",116.95,117.0,116.43,116.89,2175300.0],["2013-10-22",117.19,117.61,117.0,117.49,3716600.0],["2013-10-23",117.1,117.5,116.3,116.41,2758800.0],["2013-10-24",116.95,117.31,116.61,116.84,2597200.0],["2013-10-25",116.78,117.1,116.52,117.03,2941700.0],["2013-10-28",117.18,117.21,116.67,116.94,2729700.0],["2013-10-29",116.91,117.44,116.76,117.41,2584600.0],["2013-10-30",117.56,117.7,116.31,116.34,2941300.0],["2013-10-31",116.32,116.41,115.05,115.09,4376800.0],["2013-11-01",115.28,116.07,114.94,115.27,3703900.0],["2013-11-04",115.78,115.82,114.5,114.87,3522300.0],["2013-11-05",114.47,115.1,114.3,114.36,2297600.0],["2013-11-06",114.69,115.11,114.6,114.91,3536000.0],["2013-11-07",115.12,115.46,113.79,113.83,3553400.0],["2013-11-08",113.5,115.92,113.5,115.88,4497400.0],["2013-11-11",115.5,116.0,115.26,115.65,1946800.0],["2013-11-12",115.31,115.46,114.0,114.21,3084000.0],["2013-11-13",113.76,114.89,113.76,114.81,3910100.0],["2013-11-14",114.86,115.69,114.71,115.69,2854600.0],["2013-11-15",115.34,116.34,115.24,116.3,3682400.0],["2013-11-18",116.56,116.56,115.69,115.9,2633200.0],["2013-11-19",115.9,116.22,115.46,115.84,2611300.0],["2013-11-20",115.92,115.92,114.54,114.9,2833000.0],["2013-11-21",115.32,116.51,114.71,116.42,3201300.0],["2013-11-22",116.52,117.33,116.42,116.96,3181100.0],["2013-11-25",117.18,117.28,115.38,115.63,4220600.0],["2013-11-26",115.8,116.84,115.76,116.58,4320100.0],["2013-11-27",116.6,116.95,115.96,116.58,2682100.0],["2013-11-29",116.73,116.97,116.09,116.53,2098700.0],["2013-12-02",116.5,116.59,115.11,115.33,4021100.0],["2013-12-03",114.59,115.01,114.04,114.79,3913800.0],["2013-12-04",114.35,115.58,114.0,115.3,3675700.0],["2013-12-05",115.01,115.56,114.87,114.96,2874600.0],["2013-12-06",115.97,116.7,115.76,116.66,3260500.0],["2013-12-09",116.88,117.46,116.77,117.14,3370200.0],["2013-12-10",117.03,117.15,115.6,115.61,2969700.0],["2013-12-11",115.6,115.8,114.28,114.51,3754300.0],["2013-12-12",114.49,115.06,114.04,114.38,3120300.0],["2013-12-13",114.38,115.03,113.99,114.06,2982400.0],["2013-12-16",114.4,114.71,113.67,113.96,4792000.0],["2013-12-17",114.15,114.18,113.58,113.63,3699200.0],["2013-12-18",113.93,116.27,113.5,116.14,5427100.0],["2013-12-19",115.84,116.61,115.66,116.36,3489800.0],["2013-12-20",116.24,116.7,115.6,115.6,7377000.0],["2013-12-23",116.4,117.17,116.22,117.04,3506900.0],["2013-12-24",117.27,117.43,117.0,117.43,1077700.0],["2013-12-26",117.43,117.99,117.03,117.99,2036200.0],["2013-12-27",117.99,118.21,117.72,118.0,1898800.0],["2013-12-30",118.33,118.56,117.75,118.04,1942600.0],["2013-12-31",118.05,118.66,117.81,118.56,2420000.0],["2014-01-02",118.34,118.5,117.36,117.5,3087000.0],["2014-01-03",117.5,118.0,117.38,117.57,2694500.0],["2014-01-06",118.2,118.2,116.26,116.28,3426000.0],["2014-01-07",116.61,116.95,115.96,116.19,4062000.0],["2014-01-08",116.0,116.37,115.25,115.34,3822700.0],["2014-01-09",115.77,115.93,115.03,115.32,3339600.0],["2014-01-10",116.02,116.02,114.43,114.97,3344400.0],["2014-01-13",115.08,115.28,113.76,114.01,4742300.0],["2014-01-14",114.15,114.96,113.6,114.96,3766400.0],["2014-01-15",115.23,115.85,114.7,115.85,4513300.0],["2014-01-16",115.94,116.07,114.91,115.24,2702100.0],["2014-01-17",115.47,115.58,114.75,115.07,4173000.0],["2014-01-21",115.32,115.49,114.26,115.15,4248600.0],["2014-01-22",115.42,115.91,115.06,115.26,2823300.0],["2014-01-23",114.82,114.87,113.33,113.5,5138000.0],["2014-01-24",113.06,113.2,111.76,111.81,7193300.0],["2014-01-27",111.92,112.28,111.13,111.5,5172800.0],["2014-01-28",111.95,112.69,111.85,112.01,4174900.0],["2014-01-29",111.41,112.04,111.12,111.28,3914000.0],["2014-01-30",111.85,113.33,111.38,113.0,3787600.0],["2014-01-31",111.81,112.37,110.85,111.6,5865700.0],["2014-02-03",112.11,112.11,108.84,108.99,7071000.0],["2014-02-04",109.42,109.59,108.6,109.13,5589200.0],["2014-02-05",108.94,109.31,108.12,108.78,4205900.0],["2014-02-06",109.43,110.28,108.94,110.16,3909100.0],["2014-02-07",110.61,112.7,110.61,112.61,5607600.0],["2014-02-10",112.62,113.0,111.73,112.61,3118000.0],["2014-02-11",112.83,113.79,112.14,113.61,4188400.0],["2014-02-12",113.68,114.16,113.13,113.3,2907100.0],["2014-02-13",112.86,114.77,112.58,114.7,3597000.0],["2014-02-14",114.5,115.04,114.22,114.95,3072400.0],["2014-02-18",115.16,115.22,114.36,114.73,2574800.0],["2014-02-19",114.72,114.85,113.26,113.36,3683600.0],["2014-02-20",113.33,113.49,112.3,113.1,4108200.0],["2014-02-21",113.44,113.99,112.97,113.18,3350900.0],["2014-02-24",113.25,114.0,113.12,113.2,3530100.0],["2014-02-25",113.14,114.16,112.57,113.94,3255200.0],["2014-02-26",113.86,114.18,113.2,113.7,3104000.0],["2014-02-27",113.25,114.58,113.08,114.58,3207100.0],["2014-02-28",114.8,116.0,114.21,115.78,4607400.0],["2014-03-03",116.15,116.75,114.88,116.06,4556900.0],["2014-03-04",117.13,118.59,117.0,118.57,4830400.0],["2014-03-05",118.38,119.08,118.14,118.98,3458000.0],["2014-03-06",119.17,121.44,119.11,121.2,5337700.0],["2014-03-07",121.84,122.92,121.4,122.67,4384600.0],["2014-03-10",122.58,124.32,122.35,124.1,4304500.0],["2014-03-11",124.44,125.0,123.89,124.69,5479100.0],["2014-03-12",123.92,125.21,123.89,125.17,3911500.0],["2014-03-13",125.61,125.91,123.45,123.61,4714500.0],["2014-03-14",123.74,124.28,122.24,122.51,4684300.0],["2014-03-17",123.44,123.95,122.88,123.36,3363200.0],["2014-03-18",123.4,123.56,122.52,123.28,3940000.0],["2014-03-19",123.48,123.69,121.84,122.62,3210600.0],["2014-03-20",122.56,124.53,122.38,124.44,3818900.0],["2014-03-21",125.05,125.89,124.42,125.2,8904100.0],["2014-03-24",125.51,125.89,123.98,124.32,3961100.0],["2014-03-25",125.06,125.09,123.85,124.47,2938500.0],["2014-03-26",125.0,125.05,123.01,123.01,3148300.0],["2014-03-27",123.29,123.85,122.63,123.47,3983300.0],["2014-03-28",123.83,124.37,123.03,123.53,3430300.0],["2014-03-31",124.25,124.97,124.02,124.97,3711500.0],["2014-04-01",125.07,125.34,124.36,124.88,2967100.0],["2014-04-02",124.82,124.93,124.18,124.47,3299900.0],["2014-04-03",124.49,124.71,123.89,124.31,2272200.0],["2014-04-04",124.61,125.36,123.86,123.9,3264700.0],["2014-04-07",123.99,124.16,123.06,123.12,4182500.0],["2014-04-08",123.17,123.74,122.52,123.13,4413600.0],["2014-04-09",123.27,124.12,123.17,124.01,4077200.0],["2014-04-10",123.67,124.69,122.26,122.27,4102800.0],["2014-04-11",122.61,122.61,121.45,121.7,3801200.0],["2014-04-14",122.3,122.8,121.09,122.29,3396100.0],["2014-04-15",122.75,123.96,122.1,123.77,4214500.0],["2014-04-16",124.39,126.02,124.25,126.0,4110000.0],["2014-04-17",125.97,127.7,125.55,127.18,4410900.0],["2014-04-21",127.67,127.73,126.25,126.5,2636400.0],["2014-04-22",126.42,127.43,125.06,127.15,4382300.0],["2014-04-23",127.49,127.96,126.61,127.2,2568900.0],["2014-04-24",127.8,127.9,126.61,126.95,2848400.0],["2014-04-25",126.76,127.57,126.57,127.26,2765700.0],["2014-04-28",128.01,128.31,126.16,127.7,3529900.0],["2014-04-29",127.87,128.74,127.81,128.49,3053100.0],["2014-04-30",128.63,129.2,128.31,128.85,4075700.0],["2014-05-01",128.81,129.25,128.15,129.06,2655500.0],["2014-05-02",129.45,129.73,127.82,128.09,4276700.0],["2014-05-05",127.19,127.19,126.08,126.61,3486100.0],["2014-05-06",126.13,126.29,124.06,124.67,5381100.0],["2014-05-07",125.4,127.53,125.32,127.45,3301400.0],["2014-05-08",127.23,127.49,126.33,126.67,2773300.0],["2014-05-09",126.25,127.37,125.85,127.34,2935600.0],["2014-05-12",127.87,128.24,126.89,127.29,3406900.0],["2014-05-13",127.69,127.92,127.06,127.89,2127500.0],["2014-05-14",127.8,128.0,127.51,127.53,2685300.0],["2014-05-15",127.3,127.44,126.0,126.36,3206100.0],["2014-05-16",126.41,126.92,125.66,126.86,2897800.0],["2014-05-19",126.77,127.21,126.11,127.13,2242400.0],["2014-05-20",126.92,126.94,125.7,126.06,2292300.0],["2014-05-21",126.5,126.94,126.22,126.66,1917000.0],["2014-05-22",126.95,127.15,126.53,126.98,1546600.0],["2014-05-23",127.22,127.32,126.31,126.8,1807700.0],["2014-05-27",127.41,127.75,127.25,127.52,2251600.0],["2014-05-28",127.43,127.94,127.26,127.46,2211300.0],["2014-05-29",127.42,128.2,127.1,128.11,2028900.0],["2014-05-30",127.67,128.5,127.62,128.34,2916700.0],["2014-06-02",128.28,128.75,127.37,127.88,2007200.0],["2014-06-03",127.29,127.68,126.61,126.93,2445000.0],["2014-06-04",127.0,127.61,126.79,127.23,1760000.0],["2014-06-05",127.56,128.22,127.11,128.2,2165000.0],["2014-06-06",128.2,128.65,128.08,128.65,2241500.0],["2014-06-09",128.33,128.62,127.57,127.99,2385200.0],["2014-06-10",127.6,128.3,127.58,128.25,2174200.0],["2014-06-11",127.86,128.48,127.86,128.22,2422300.0],["2014-06-12",128.46,128.59,126.93,127.28,2408700.0],["2014-06-13",127.27,127.51,125.5,126.54,3397900.0],["2014-06-16",125.95,126.34,125.71,126.15,2545800.0],["2014-06-17",126.05,126.35,125.6,126.03,2583600.0],["2014-06-18",125.94,127.35,125.44,127.17,2925400.0],["2014-06-19",127.56,127.57,126.56,127.25,2954200.0],["2014-06-20",127.43,128.1,126.5,126.74,6161300.0],["2014-06-23",126.8,126.98,126.3,126.67,2768500.0],["2014-06-24",126.35,127.37,126.35,126.78,2862500.0],["2014-06-25",126.88,127.35,126.49,127.13,2531600.0],["2014-06-26",127.2,127.28,126.06,127.1,2148300.0],["2014-06-27",126.83,127.49,126.63,127.32,3125300.0],["2014-06-30",127.11,127.13,126.38,126.56,2732800.0],["2014-07-01",126.72,127.64,126.66,127.24,2885300.0],["2014-07-02",127.08,127.73,126.83,127.73,2599700.0],["2014-07-03",127.91,129.39,127.81,129.3,2511400.0],["2014-07-07",129.15,129.15,128.17,128.7,2875600.0],["2014-07-08",128.24,129.09,128.17,128.22,3052400.0],["2014-07-09",128.49,128.87,128.31,128.75,1923800.0],["2014-07-10",128.0,128.72,127.61,128.45,2788600.0],["2014-07-11",128.3,128.72,127.93,128.63,1819800.0],["2014-07-14",129.0,129.28,128.68,128.98,1541600.0],["2014-07-15",128.68,129.17,128.0,128.49,2931200.0],["2014-07-16",128.66,128.75,127.88,128.11,2297600.0],["2014-07-17",127.92,128.12,126.4,126.52,2834500.0],["2014-07-18",126.91,128.45,126.88,128.28,3563500.0],["2014-07-21",127.92,128.75,127.62,128.58,1787200.0],["2014-07-22",129.0,129.0,128.23,128.42,1786200.0],["2014-07-23",128.24,128.58,128.05,128.13,1527600.0],["2014-07-24",128.39,128.68,128.06,128.35,2241300.0],["2014-07-25",128.02,128.17,127.4,127.55,1807700.0],["2014-07-28",127.55,128.45,126.63,128.37,1966900.0],["2014-07-29",128.26,128.66,127.36,127.36,2346600.0],["2014-07-30",127.51,128.42,126.83,127.74,2066400.0],["2014-07-31",127.24,127.76,125.37,125.43,3630600.0],["2014-08-01",125.0,126.95,122.72,125.83,3947900.0],["2014-08-04",128.06,130.03,127.08,129.72,4876800.0],["2014-08-05",129.7,129.75,127.36,127.99,3370600.0],["2014-08-06",127.97,129.57,127.51,129.11,2719300.0],["2014-08-07",129.69,129.88,128.52,128.95,3443100.0],["2014-08-08",128.8,130.95,128.62,130.9,3761100.0],["2014-08-11",131.41,132.8,130.94,131.95,2782400.0],["2014-08-12",132.24,133.19,131.66,133.06,2742900.0],["2014-08-13",133.34,133.43,132.46,133.08,2850400.0],["2014-08-14",133.23,135.38,133.14,135.3,4483400.0],["2014-08-15",135.79,135.8,133.13,134.34,3940500.0],["2014-08-18",135.47,135.47,134.68,135.03,2960400.0],["2014-08-19",135.85,135.85,134.52,134.9,2284200.0],["2014-08-20",135.0,135.1,134.45,134.91,2329800.0],["2014-08-21",135.24,136.82,135.04,136.81,3328000.0],["2014-08-22",136.41,136.6,135.56,135.75,2417200.0],["2014-08-25",136.43,136.75,136.07,136.23,2305900.0],["2014-08-26",136.69,136.75,136.12,136.25,2144700.0],["2014-08-27",136.61,136.69,136.01,136.52,1893400.0],["2014-08-28",136.28,136.51,135.88,136.11,2114000.0],["2014-08-29",136.18,137.25,136.01,137.25,2898100.0],["2014-09-02",138.03,138.27,137.06,137.96,3319300.0],["2014-09-03",138.5,138.5,137.34,137.73,2789600.0],["2014-09-04",137.97,138.55,137.42,137.95,2563100.0],["2014-09-05",137.71,138.35,137.34,138.07,3475900.0],["2014-09-08",138.17,138.9,138.05,138.28,2536000.0],["2014-09-09",138.34,138.42,136.68,136.89,2959500.0],["2014-09-10",137.27,137.95,137.16,137.72,2037900.0],["2014-09-11",137.17,137.97,137.0,137.92,2016900.0],["2014-09-12",137.92,138.18,136.76,137.09,3291300.0],["2014-09-15",137.73,138.13,137.01,138.04,2859500.0],["2014-09-16",138.0,138.99,137.61,138.69,2672400.0],["2014-09-17",139.14,140.18,138.71,139.61,3833000.0],["2014-09-18",140.25,141.57,139.75,141.28,3870300.0],["2014-09-19",142.15,142.45,140.3,140.56,9412100.0],["2014-09-22",140.56,140.73,139.19,139.26,3422400.0],["2014-09-23",139.18,139.71,138.75,138.78,2767600.0],["2014-09-24",138.78,140.07,138.68,139.95,2801200.0],["2014-09-25",139.89,139.95,136.89,137.09,4583500.0],["2014-09-26",137.0,138.97,137.0,138.68,2872100.0],["2014-09-29",137.76,138.7,137.56,138.33,2201800.0],["2014-09-30",138.48,138.74,137.69,138.14,3469400.0],["2014-10-01",138.37,138.38,136.19,136.62,3697000.0],["2014-10-02",136.61,138.14,136.61,137.64,4594800.0],["2014-10-03",138.41,139.66,138.16,139.5,3940400.0],["2014-10-06",140.25,140.46,138.63,139.16,3464300.0],["2014-10-07",138.66,138.84,136.71,136.72,3286500.0],["2014-10-08",136.75,140.2,136.6,139.94,4842200.0],["2014-10-09",140.29,140.29,137.07,137.09,6590100.0],["2014-10-10",136.9,139.45,136.73,136.76,4838800.0],["2014-10-13",136.6,138.07,136.31,136.38,4383300.0],["2014-10-14",137.0,138.9,136.5,137.39,5019600.0],["2014-10-15",136.59,136.78,132.03,135.64,8593900.0],["2014-10-16",133.03,135.65,132.1,134.7,5038100.0],["2014-10-17",136.06,137.67,135.52,137.09,5182900.0],["2014-10-20",137.07,137.48,136.41,137.23,3245500.0],["2014-10-21",138.07,138.98,137.35,138.97,4183300.0],["2014-10-22",139.34,139.48,137.6,137.65,4023100.0],["2014-10-23",139.2,139.53,138.39,138.68,3907000.0],["2014-10-24",138.65,139.52,138.37,139.4,2924400.0],["2014-10-27",139.19,139.65,138.94,139.53,2812200.0],["2014-10-28",140.0,140.46,139.5,140.46,3885900.0],["2014-10-29",140.53,140.68,138.95,139.99,3484000.0],["2014-10-30",139.41,139.92,138.76,139.54,3513800.0],["2014-10-31",140.9,141.52,139.36,140.16,5712500.0],["2014-11-03",140.88,140.91,139.55,140.81,3047900.0],["2014-11-04",141.06,142.24,140.88,142.18,3507900.0],["2014-11-05",143.21,143.48,141.85,142.92,2874200.0],["2014-11-06",143.25,143.46,142.23,143.29,2717100.0],["2014-11-07",143.76,143.99,142.87,143.61,3235400.0],["2014-11-10",143.95,145.07,143.81,145.05,3612200.0],["2014-11-11",145.46,145.69,144.75,144.95,2904700.0],["2014-11-12",144.92,145.75,144.7,145.52,3015400.0],["2014-11-13",145.7,146.29,145.53,146.29,3056500.0],["2014-11-14",146.35,146.48,145.06,145.52,2704300.0],["2014-11-17",145.53,145.68,144.7,145.37,2426600.0],["2014-11-18",145.74,146.4,145.29,145.81,2636700.0],["2014-11-19",145.86,146.08,145.03,145.65,2371400.0],["2014-11-20",145.14,145.75,145.04,145.72,2049900.0],["2014-11-21",147.01,147.15,146.21,146.7,3418700.0],["2014-11-24",147.11,147.42,146.7,147.27,3752100.0],["2014-11-25",147.5,148.01,147.38,147.81,3749500.0],["2014-11-26",148.11,148.31,147.93,148.19,2114400.0],["2014-11-28",148.55,149.49,148.37,148.69,2282000.0],["2014-12-01",148.61,149.94,148.18,148.52,3320300.0],["2014-12-02",149.28,150.0,148.66,149.87,3181400.0],["2014-12-03",150.15,150.49,149.51,149.73,3004100.0],["2014-12-04",149.96,150.15,149.23,150.05,2418500.0],["2014-12-05",150.38,150.68,150.1,150.68,2780300.0],["2014-12-08",150.88,152.94,150.65,151.94,5263600.0],["2014-12-09",151.45,151.45,148.91,150.46,4569600.0],["2014-12-10",150.36,151.26,148.82,149.08,6574400.0],["2014-12-11",149.79,151.27,149.5,150.13,3627500.0],["2014-12-12",149.31,149.89,146.3,146.46,5208800.0],["2014-12-15",147.97,148.42,144.75,146.12,4727900.0],["2014-12-16",145.37,148.73,145.0,145.28,5020600.0],["2014-12-17",145.76,148.63,145.53,148.45,4838800.0],["2014-12-18",151.16,152.74,150.15,152.67,7867100.0],["2014-12-19",152.33,152.66,150.83,151.56,9392900.0],["2014-12-22",151.98,152.55,151.09,151.9,5938500.0],["2014-12-23",152.19,152.7,151.68,151.75,3472800.0],["2014-12-24",152.43,152.44,151.52,151.54,1612200.0],["2014-12-26",151.66,152.13,151.25,151.35,1934800.0],["2014-12-29",151.02,152.26,151.02,152.05,3223400.0],["2014-12-30",151.35,152.22,151.19,152.09,2108900.0],["2014-12-31",152.2,152.67,150.15,150.15,3324800.0],["2015-01-02",151.5,151.6,148.5,149.17,3436400.0],["2015-01-05",148.81,149.0,146.78,147.0,4168800.0],["2015-01-06",147.64,148.53,146.11,146.84,4116100.0],["2015-01-07",147.94,149.14,147.65,148.88,4159100.0],["2015-01-08",150.6,151.37,150.51,151.37,4282100.0],["2015-01-09",151.65,151.69,149.26,149.47,3360200.0],["2015-01-12",149.96,150.12,147.95,148.28,5919400.0],["2015-01-13",149.95,150.99,147.77,148.63,3908100.0],["2015-01-14",147.27,148.37,146.42,147.82,4802800.0],["2015-01-15",148.53,148.53,146.8,147.58,2892200.0],["2015-01-16",147.2,149.26,146.56,149.21,4313800.0],["2015-01-20",150.28,150.6,148.08,148.63,4053300.0],["2015-01-21",148.34,148.43,146.59,147.18,4660700.0],["2015-01-22",148.01,150.21,147.26,150.15,5892000.0],["2015-01-23",149.99,150.0,149.09,149.12,3175800.0],["2015-01-26",149.19,149.73,148.16,149.7,2461400.0],["2015-01-27",148.25,148.8,147.55,147.65,3220300.0],["2015-01-28",148.36,148.77,144.77,144.78,6388800.0],["2015-01-29",145.4,146.94,144.25,146.29,4461200.0],["2015-01-30",145.57,146.2,143.89,143.91,6242300.0],["2015-02-02",144.13,146.75,143.3,146.73,5119500.0],["2015-02-03",147.75,148.48,146.86,148.29,4981700.0],["2015-02-04",148.26,148.5,147.1,147.53,3574200.0],["2015-02-05",147.89,149.88,147.75,149.67,3084500.0],["2015-02-06",149.8,151.63,149.55,150.18,4050600.0],["2015-02-09",149.91,149.97,148.72,149.13,2429700.0],["2015-02-10",149.66,150.51,148.9,149.92,2975500.0],["2015-02-11",149.84,150.27,148.8,149.68,2732200.0],["2015-02-12",150.0,150.41,149.36,149.79,3608600.0],["2015-02-13",149.6,149.6,148.01,148.34,3669400.0],["2015-02-17",148.36,149.37,148.16,149.17,2737300.0],["2015-02-18",148.78,149.13,148.22,148.67,2219900.0],["2015-02-19",148.21,148.35,147.09,147.48,2757800.0],["2015-02-20",147.27,148.72,146.58,148.72,4877600.0],["2015-02-23",148.2,148.45,146.82,147.37,3775500.0],["2015-02-24",147.5,149.36,147.25,148.95,2914700.0],["2015-02-25",149.39,149.39,148.47,148.78,2671900.0],["2015-02-26",148.55,148.97,147.9,148.34,2549800.0],["2015-02-27",148.22,148.32,147.05,147.41,3377400.0],["2015-03-02",147.71,147.98,145.89,147.08,4896700.0],["2015-03-03",146.79,146.94,145.06,145.93,3969600.0],["2015-03-04",145.2,145.51,144.07,144.92,3250100.0],["2015-03-05",145.41,146.25,144.83,146.06,2711700.0],["2015-03-06",146.14,147.48,145.1,145.28,4099400.0],["2015-03-09",145.5,146.53,145.25,146.13,2608800.0],["2015-03-10",145.42,145.44,143.18,143.19,5258200.0],["2015-03-11",143.48,144.24,143.24,143.44,2893800.0],["2015-03-12",144.34,145.73,144.01,145.67,3539600.0],["2015-03-13",145.28,145.5,143.27,143.97,3320700.0],["2015-03-16",144.92,146.07,144.78,145.98,3858600.0],["2015-03-17",145.09,145.47,143.94,144.75,2580000.0],["2015-03-18",144.56,146.55,143.94,146.0,3490600.0],["2015-03-19",145.64,146.0,144.45,144.88,2633800.0],["2015-03-20",145.23,145.82,144.89,145.53,5858700.0],["2015-03-23",145.48,146.29,145.02,145.56,3046900.0],["2015-03-24",145.26,145.46,144.24,144.29,2764500.0],["2015-03-25",144.68,144.93,143.56,143.56,3993400.0],["2015-03-26",142.7,143.71,142.5,143.03,3549800.0],["2015-03-27",143.48,143.91,142.9,143.89,3480700.0],["2015-03-30",144.47,146.12,144.15,145.98,3348900.0],["2015-03-31",145.76,145.77,144.26,144.32,3600200.0],["2015-04-01",144.34,144.63,143.39,143.45,3693600.0],["2015-04-02",143.59,143.9,143.15,143.56,2336100.0],["2015-04-06",143.0,144.45,142.57,143.76,2446900.0],["2015-04-07",143.56,144.02,143.0,143.06,2760900.0],["2015-04-08",143.1,143.78,142.82,143.28,4775700.0],["2015-04-09",143.02,143.7,142.78,143.65,2821000.0],["2015-04-10",143.42,143.75,143.02,143.5,2353800.0],["2015-04-13",143.28,143.95,143.0,143.46,2149500.0],["2015-04-14",143.65,143.77,142.12,142.75,2929700.0],["2015-04-15",142.73,143.48,142.58,142.71,2620700.0],["2015-04-16",142.5,142.8,141.7,142.1,2693100.0],["2015-04-17",141.2,141.54,140.33,140.7,4613700.0],["2015-04-20",141.69,142.41,141.51,142.09,2669600.0],["2015-04-21",142.4,142.47,141.12,141.14,3008200.0],["2015-04-22",141.41,142.22,141.09,141.99,2629400.0],["2015-04-23",141.95,143.02,141.63,142.43,2630700.0],["2015-04-24",142.0,142.55,141.75,142.09,2255500.0],["2015-04-27",142.28,142.36,140.87,141.09,3210600.0],["2015-04-28",140.81,142.63,140.59,142.52,2564700.0],["2015-04-29",141.63,142.76,141.57,142.41,3127000.0],["2015-04-30",141.78,142.57,140.93,141.21,3554600.0],["2015-05-01",142.0,143.36,141.79,143.36,2797900.0],["2015-05-04",144.95,146.33,144.0,146.15,4229400.0],["2015-05-05",145.91,146.42,144.51,144.56,2993500.0],["2015-05-06",145.0,145.44,142.94,143.78,3320500.0],["2015-05-07",143.41,145.52,143.36,145.31,3314300.0],["2015-05-08",146.56,148.42,146.4,148.31,5277900.0],["2015-05-11",148.5,148.57,146.0,146.17,3814700.0],["2015-05-12",145.35,145.39,144.03,144.79,2823200.0],["2015-05-13",144.16,144.73,144.02,144.26,2621700.0],["2015-05-14",145.22,145.83,144.52,145.78,2326400.0],["2015-05-15",145.93,146.09,144.65,145.26,2423500.0],["2015-05-18",145.39,145.9,145.04,145.83,2266200.0],["2015-05-19",145.83,147.0,145.26,146.54,2635700.0],["2015-05-20",146.41,146.44,145.64,145.94,2239100.0],["2015-05-21",145.6,145.93,145.16,145.27,2293900.0],["2015-05-22",145.1,145.27,144.53,144.6,2188300.0],["2015-05-26",144.44,144.91,143.56,143.63,3299400.0],["2015-05-27",143.71,145.15,143.58,144.75,2275400.0],["2015-05-28",144.93,145.1,144.01,144.74,2300000.0],["2015-05-29",144.87,144.99,143.0,143.0,3641100.0],["2015-06-01",143.26,144.07,143.06,143.35,2579400.0],["2015-06-02",143.2,143.35,142.28,143.03,2737900.0],["2015-06-03",143.43,143.73,142.56,143.19,2288300.0],["2015-06-04",142.57,142.9,141.23,141.37,3369100.0],["2015-06-05",141.51,141.81,140.52,140.76,3343900.0],["2015-06-08",140.43,140.7,139.52,139.52,2998600.0],["2015-06-09",139.21,140.39,139.14,139.63,2612800.0],["2015-06-10",140.0,141.5,139.68,140.86,3156700.0],["2015-06-11",141.43,141.61,140.6,141.36,2436000.0],["2015-06-12",141.12,141.15,139.78,140.29,2768400.0],["2015-06-15",139.72,139.96,138.78,139.4,2859500.0],["2015-06-16",139.47,139.73,138.92,139.71,2369900.0],["2015-06-17",139.85,140.56,139.16,139.97,2280200.0],["2015-06-18",140.25,142.81,140.2,142.67,4583700.0],["2015-06-19",142.18,142.96,140.96,140.96,6044000.0],["2015-06-22",142.0,142.54,141.11,141.53,2339300.0],["2015-06-23",141.62,142.15,140.95,141.33,1974500.0],["2015-06-24",140.75,141.41,140.09,140.09,2709400.0],["2015-06-25",140.06,140.65,139.45,139.45,2616700.0],["2015-06-26",139.92,140.16,139.12,139.78,4480200.0],["2015-06-29",139.0,139.24,136.42,136.51,6703700.0],["2015-06-30",137.52,137.8,136.08,136.11,5160300.0],["2015-07-01",137.7,138.3,136.74,137.52,3244900.0],["2015-07-02",137.9,138.16,137.06,137.39,2823700.0],["2015-07-06",136.13,137.42,136.04,136.89,2962100.0],["2015-07-07",137.3,138.65,136.04,138.44,4642300.0],["2015-07-08",137.55,137.96,136.75,136.9,3642300.0],["2015-07-09",138.01,138.84,137.94,138.25,3574900.0],["2015-07-10",139.51,140.3,138.96,139.73,3774900.0],["2015-07-13",140.8,141.49,140.45,141.39,3139800.0],["2015-07-14",141.14,141.64,140.92,141.12,2415200.0],["2015-07-15",141.37,142.64,141.2,142.61,2995300.0],["2015-07-16",143.15,143.92,143.0,143.92,3179600.0],["2015-07-17",143.72,144.0,143.44,143.88,2982900.0],["2015-07-20",143.96,144.69,143.71,144.51,2467500.0],["2015-07-21",144.23,144.6,143.08,143.6,3116500.0],["2015-07-22",143.55,144.0,143.06,143.52,2578000.0],["2015-07-23",143.27,143.41,142.06,142.18,2322700.0],["2015-07-24",142.0,142.36,141.19,141.25,2363300.0],["2015-07-27",141.14,141.37,140.42,140.72,2903600.0],["2015-07-28",141.59,143.59,141.13,143.22,3252700.0],["2015-07-29",143.25,143.69,142.61,142.92,2555800.0],["2015-07-30",142.81,143.06,142.11,142.85,2018300.0],["2015-07-31",143.31,143.75,142.6,142.74,3074100.0],["2015-08-03",143.11,143.32,140.92,142.33,2540700.0],["2015-08-04",142.22,143.06,142.01,142.68,2618000.0],["2015-08-05",143.32,143.99,143.22,143.5,2615800.0],["2015-08-06",143.5,143.84,143.0,143.35,2418200.0],["2015-08-07",142.86,143.7,142.3,143.55,2419000.0],["2015-08-10",141.37,143.58,141.31,143.42,4278300.0],["2015-08-11",141.83,143.07,141.61,142.8,3924400.0],["2015-08-12",141.91,142.15,140.46,141.6,4901200.0],["2015-08-13",141.31,142.61,140.99,141.95,3045200.0],["2015-08-14",142.05,142.75,141.99,142.57,2911200.0],["2015-08-17",142.0,142.46,141.31,142.32,2788100.0],["2015-08-18",142.29,142.3,141.02,141.36,3334100.0],["2015-08-19",141.0,141.71,139.75,140.47,3478300.0],["2015-08-20",139.2,140.0,138.35,138.39,4050800.0],["2015-08-21",137.23,138.0,134.16,134.22,9122400.0],["2015-08-24",127.55,133.97,125.5,129.57,13820800.0],["2015-08-25",134.48,134.55,127.46,127.74,8233100.0],["2015-08-26",130.89,132.88,128.69,132.61,7709300.0],["2015-08-27",134.4,136.31,133.22,136.23,5923000.0],["2015-08-28",135.53,136.0,134.73,135.74,3897800.0],["2015-08-31",135.09,135.5,133.42,134.04,5575500.0],["2015-09-01",131.79,132.27,129.83,130.41,5957900.0],["2015-09-02",131.41,132.22,130.76,132.22,4080300.0],["2015-09-03",132.71,133.62,131.69,132.15,3984400.0],["2015-09-04",130.82,131.08,128.91,129.64,5828600.0],["2015-09-08",132.02,133.07,131.17,132.9,5729300.0],["2015-09-09",134.5,134.66,130.3,130.59,4482600.0],["2015-09-10",130.23,131.79,130.2,130.66,4482400.0],["2015-09-11",130.88,131.55,130.25,131.37,4181800.0],["2015-09-14",131.15,131.69,130.54,130.9,4270000.0],["2015-09-15",131.0,132.65,130.76,132.26,3189600.0],["2015-09-16",132.26,132.85,132.02,132.58,3041500.0],["2015-09-17",132.29,133.6,131.27,131.47,4414500.0],["2015-09-18",130.07,130.96,128.94,129.1,14622800.0],["2015-09-21",130.0,131.31,129.72,130.98,4804900.0],["2015-09-22",129.56,129.69,128.36,129.3,4230800.0],["2015-09-23",129.31,129.49,128.31,129.16,2947800.0],["2015-09-24",128.25,129.22,127.75,128.83,3705600.0],["2015-09-25",130.03,130.58,129.0,129.64,3487200.0],["2015-09-28",128.59,129.26,128.4,128.62,4412400.0],["2015-09-29",128.44,128.96,127.67,128.81,4071500.0],["2015-09-30",129.86,130.4,128.67,130.4,4726900.0],["2015-10-01",130.55,131.4,129.28,129.88,3962200.0],["2015-10-02",128.5,129.94,127.46,129.83,5183800.0],["2015-10-05",130.5,132.44,130.38,132.38,3885400.0],["2015-10-06",132.29,132.41,130.94,131.19,4804800.0],["2015-10-07",132.05,133.32,131.76,132.68,3423400.0],["2015-10-08",132.28,134.0,132.24,133.75,2734300.0],["2015-10-09",133.72,134.38,132.18,133.03,3202100.0],["2015-10-12",133.4,134.05,132.86,133.4,1973600.0],["2015-10-13",133.0,133.27,131.91,132.19,2802400.0],["2015-10-14",132.0,132.45,131.05,131.18,3125100.0],["2015-10-15",131.98,133.83,131.55,133.8,3273300.0],["2015-10-16",134.73,135.0,132.96,133.81,3061800.0],["2015-10-19",133.5,133.89,133.11,133.62,2158800.0],["2015-10-20",133.27,134.4,133.1,134.16,2118000.0],["2015-10-21",134.71,135.41,133.11,133.22,2396800.0],["2015-10-22",133.6,137.7,133.6,137.29,4898300.0],["2015-10-23",138.0,138.0,136.76,137.78,3172900.0],["2015-10-26",137.86,137.94,136.64,137.0,2173300.0],["2015-10-27",136.4,136.67,135.07,135.63,2278300.0],["2015-10-28",135.8,138.41,135.48,138.16,3244800.0],["2015-10-29",138.1,138.5,137.23,137.89,2089100.0],["2015-10-30",137.56,137.87,136.02,136.02,4228200.0],["2015-11-02",136.77,138.62,136.33,138.4,3259300.0],["2015-11-03",138.3,138.48,137.71,137.94,2617800.0],["2015-11-04",138.0,138.08,137.06,137.43,2606300.0],["2015-11-05",137.48,138.03,136.32,136.57,2461500.0],["2015-11-06",136.44,137.19,135.14,136.33,3732200.0],["2015-11-09",136.0,136.19,133.4,134.0,4884600.0],["2015-11-10",134.0,134.73,133.64,134.73,2932500.0],["2015-11-11",134.94,135.2,134.12,134.96,2056700.0],["2015-11-12",134.46,134.63,132.77,132.78,3789800.0],["2015-11-13",132.61,133.57,131.74,131.96,3589400.0],["2015-11-16",131.82,133.31,131.47,133.3,2965600.0],["2015-11-17",133.85,133.93,132.68,133.09,2882800.0],["2015-11-18",133.47,136.38,133.27,136.22,3773000.0],["2015-11-19",136.19,136.87,135.83,136.63,2755700.0],["2015-11-20",137.34,137.42,135.96,136.63,2921300.0],["2015-11-23",136.29,136.78,135.84,135.99,2469500.0],["2015-11-24",135.09,135.88,134.12,135.54,2759500.0],["2015-11-25",135.48,136.0,134.84,135.13,2137400.0],["2015-11-27",135.3,135.58,134.45,134.63,1243000.0],["2015-11-30",134.82,135.09,133.82,134.09,5087800.0],["2015-12-01",134.86,136.57,134.36,136.43,3796900.0],["2015-12-02",136.5,136.74,135.1,135.27,3710800.0],["2015-12-03",135.33,135.54,132.29,132.66,4378300.0],["2015-12-04",133.09,136.52,133.0,136.48,5520200.0],["2015-12-07",136.2,136.45,134.68,135.6,2794900.0],["2015-12-08",134.9,134.99,133.17,133.36,4055600.0],["2015-12-09",133.18,134.15,131.2,131.71,4062900.0],["2015-12-10",131.72,132.62,131.19,131.71,3463800.0],["2015-12-11",130.31,130.91,129.56,130.31,5483100.0],["2015-12-14",130.5,132.23,130.11,132.02,4418700.0],["2015-12-15",133.25,135.64,132.76,134.88,4703300.0],["2015-12-16",135.49,136.12,133.1,135.88,4930300.0],["2015-12-17",135.71,136.16,133.9,133.97,3595900.0],["2015-12-18",133.04,133.17,129.53,129.53,8791500.0],["2015-12-21",131.16,131.69,129.65,131.19,4308400.0],["2015-12-22",131.55,133.33,131.04,133.14,3714500.0],["2015-12-23",133.35,134.43,133.2,134.15,3483200.0],["2015-12-24",134.12,134.55,133.48,133.89,1367500.0],["2015-12-28",133.48,133.54,132.52,133.12,2382900.0],["2015-12-29",134.0,134.55,133.0,134.14,3135400.0],["2015-12-30",133.92,134.12,133.06,133.26,2684300.0],["2015-12-31",133.0,133.37,131.95,132.04,3405600.0],["2016-01-04",130.16,131.03,128.76,130.75,6869100.0],["2016-01-05",130.75,131.53,129.81,131.25,4084600.0],["2016-01-06",129.99,131.76,129.73,131.33,5219400.0],["2016-01-07",129.25,130.54,129.0,129.48,7382000.0],["2016-01-08",130.11,130.4,128.21,128.33,6101600.0],["2016-01-11",128.92,129.23,127.04,128.36,4353500.0],["2016-01-12",129.11,129.42,127.52,128.8,4723400.0],["2016-01-13",128.97,129.38,125.71,126.25,6042400.0],["2016-01-14",126.41,128.99,126.01,128.07,6125300.0],["2016-01-15",125.34,126.81,124.51,126.14,8145100.0],["2016-01-19",126.86,128.27,126.77,127.76,5831700.0],["2016-01-20",125.6,126.12,124.04,124.83,8024200.0],["2016-01-21",125.52,126.75,124.37,125.62,3806100.0],["2016-01-22",127.5,127.93,125.92,127.04,3765700.0],["2016-01-25",126.55,126.9,123.9,124.13,5251500.0],["2016-01-26",124.57,126.52,124.57,125.89,3694900.0],["2016-01-27",125.26,127.22,124.61,125.19,3942600.0],["2016-01-28",126.0,126.72,124.37,126.01,3513300.0],["2016-01-29",126.66,129.77,126.11,129.77,6523800.0],["2016-02-01",128.94,129.64,127.54,128.66,4443300.0],["2016-02-02",127.52,127.83,125.51,125.7,4336700.0],["2016-02-03",126.34,126.63,123.55,126.24,6607500.0],["2016-02-04",126.09,127.7,125.75,127.44,4596300.0],["2016-02-05",127.28,127.39,125.75,126.56,4732600.0],["2016-02-08",125.7,127.84,124.93,126.78,6197700.0],["2016-02-09",125.15,128.08,125.15,127.72,5246300.0],["2016-02-10",128.44,129.18,126.29,126.58,4731100.0],["2016-02-11",124.11,125.84,124.04,125.09,6061300.0],["2016-02-12",126.76,128.21,126.05,128.07,5167600.0],["2016-02-16",129.44,129.6,128.07,128.56,5912500.0],["2016-02-17",129.17,130.44,128.91,130.26,4512100.0],["2016-02-18",130.6,132.35,130.59,130.86,3866300.0],["2016-02-19",130.35,131.6,130.01,131.05,4094200.0],["2016-02-22",132.19,132.87,131.33,131.99,3720400.0],["2016-02-23",131.12,131.91,130.65,130.74,3091500.0],["2016-02-24",129.9,131.5,128.88,131.03,3635800.0],["2016-02-25",131.62,132.37,130.42,132.31,3504200.0],["2016-02-26",132.82,133.29,131.77,131.92,3851400.0],["2016-02-29",133.36,135.11,132.94,134.17,7730100.0],["2016-03-01",135.11,136.94,134.32,136.94,6068600.0],["2016-03-02",136.95,137.15,135.81,136.73,3777800.0],["2016-03-03",136.8,137.24,136.13,136.84,3936500.0],["2016-03-04",136.99,138.06,136.52,137.97,4228600.0],["2016-03-07",137.7,138.79,137.43,138.72,4571900.0],["2016-03-08",138.25,138.7,137.49,137.8,4124500.0],["2016-03-09",138.55,139.15,138.07,139.13,3165600.0],["2016-03-10",139.75,139.75,137.81,138.62,4524300.0],["2016-03-11",139.34,140.76,139.11,140.65,4306900.0],["2016-03-14",140.8,141.22,139.48,139.72,4244200.0],["2016-03-15",139.12,140.41,139.01,140.4,2838200.0],["2016-03-16",139.84,140.44,139.51,139.83,3124200.0],["2016-03-17",140.0,142.58,139.68,142.4,4461000.0],["2016-03-18",142.83,142.96,141.44,142.16,7612100.0],["2016-03-21",142.16,142.61,141.71,142.13,2441000.0],["2016-03-22",141.98,142.99,141.66,142.18,3288100.0],["2016-03-23",142.17,142.17,140.9,140.96,2647100.0],["2016-03-24",140.22,140.6,139.56,140.11,3777900.0],["2016-03-28",140.95,141.62,140.33,141.29,2668100.0],["2016-03-29",141.29,142.04,140.5,141.9,3346200.0],["2016-03-30",142.91,143.4,142.29,142.46,3161300.0],["2016-03-31",142.56,143.05,141.48,141.88,3520200.0],["2016-04-01",141.21,144.05,141.11,143.79,3985700.0],["2016-04-04",143.99,143.99,142.77,143.22,3163900.0],["2016-04-05",142.42,142.48,140.93,141.2,3166500.0],["2016-04-06",141.31,141.82,140.42,141.7,2820200.0],["2016-04-07",140.93,141.2,140.27,140.81,2920500.0],["2016-04-08",141.53,141.99,140.68,141.06,2118400.0],["2016-04-11",141.79,142.09,140.96,140.99,2381100.0],["2016-04-12",141.25,142.49,140.98,142.4,2649300.0],["2016-04-13",142.95,144.14,142.89,144.04,3562800.0],["2016-04-14",144.1,144.35,143.47,143.72,2487300.0],["2016-04-15",144.14,144.16,142.94,143.45,3124100.0],["2016-04-18",143.0,144.48,142.95,144.38,2766000.0],["2016-04-19",144.78,146.38,144.51,145.95,3657500.0],["2016-04-20",145.98,146.44,145.38,146.09,2289000.0],["2016-04-21",146.09,146.42,144.67,144.86,2879800.0],["2016-04-22",145.32,146.39,144.97,146.11,2692400.0],["2016-04-25",145.65,146.37,145.5,146.18,2198700.0],["2016-04-26",146.59,147.16,146.3,147.02,2942600.0],["2016-04-27",146.9,148.03,146.5,147.6,2991400.0],["2016-04-28",146.64,147.46,145.76,146.07,2498100.0],["2016-04-29",145.4,146.22,144.52,145.48,3895600.0],["2016-05-02",145.77,147.14,145.69,146.89,2774600.0],["2016-05-03",145.91,146.09,144.08,144.83,3551500.0],["2016-05-04",144.16,144.4,143.33,144.24,2483200.0],["2016-05-05",144.22,144.82,143.48,143.88,2438200.0],["2016-05-06",143.82,144.84,143.33,144.62,2288100.0],["2016-05-09",144.54,144.54,141.92,142.91,3644600.0],["2016-05-10",143.31,144.9,143.25,144.78,3131000.0],["2016-05-11",144.88,144.98,142.75,142.87,2939900.0],["2016-05-12",143.46,143.72,142.31,143.31,2431200.0],["2016-05-13",143.21,143.7,141.13,141.4,3232100.0],["2016-05-16",141.4,142.15,141.21,141.85,2873300.0],["2016-05-17",141.97,141.99,139.9,140.34,3963900.0],["2016-05-18",140.18,141.85,139.95,141.47,2917800.0],["2016-05-19",141.07,141.65,139.68,140.79,2803700.0],["2016-05-20",141.48,142.49,141.16,141.83,3171000.0],["2016-05-23",141.85,142.0,141.05,141.48,2049000.0],["2016-05-24",141.95,144.05,141.73,143.71,3268800.0],["2016-05-25",143.72,144.94,143.72,144.08,2933900.0],["2016-05-26",144.0,144.19,142.88,143.05,2742000.0],["2016-05-27",143.49,143.62,142.77,143.35,2289900.0],["2016-05-31",143.89,144.14,140.54,140.54,6564700.0],["2016-06-01",140.97,142.09,140.37,141.99,3278000.0],["2016-06-02",141.65,142.11,140.96,142.11,2757300.0],["2016-06-03",141.16,141.52,140.11,141.14,3153300.0],["2016-06-06",141.62,142.5,141.39,141.82,2686300.0],["2016-06-07",142.16,142.49,141.39,141.41,2729800.0],["2016-06-08",141.57,142.69,141.53,142.53,2390600.0],["2016-06-09",142.05,142.51,141.16,142.23,2187000.0],["2016-06-10",141.31,142.36,141.24,141.76,2579800.0],["2016-06-13",141.23,142.65,140.94,140.94,2973600.0],["2016-06-14",140.79,141.55,140.51,141.3,3476000.0],["2016-06-15",141.74,142.17,140.32,140.45,3219700.0],["2016-06-16",140.09,142.05,138.96,141.99,3639800.0],["2016-06-17",141.98,142.0,140.45,140.73,5394100.0],["2016-06-20",141.96,142.94,141.63,141.67,4038700.0],["2016-06-21",142.06,143.63,141.85,143.53,3677400.0],["2016-06-22",143.63,144.66,143.57,143.94,3659700.0],["2016-06-23",144.97,146.0,144.6,145.98,4493600.0],["2016-06-24",140.74,142.0,139.47,139.71,12476300.0],["2016-06-27",138.79,139.0,136.65,138.5,6328200.0],["2016-06-28",139.79,140.36,138.29,140.28,5312300.0],["2016-06-29",141.3,142.12,139.91,142.12,4257100.0],["2016-06-30",142.21,144.82,142.1,144.79,5196400.0],["2016-07-01",144.59,144.83,143.75,143.96,2874400.0],["2016-07-05",143.19,143.56,141.76,142.23,3426300.0],["2016-07-06",141.9,142.64,140.95,142.51,2804700.0],["2016-07-07",142.38,143.04,141.19,141.91,2863600.0],["2016-07-08",143.35,143.74,142.72,143.65,3718100.0],["2016-07-11",143.75,144.23,143.43,143.93,3194200.0],["2016-07-12",144.53,145.03,143.98,144.67,3158100.0],["2016-07-13",144.88,145.99,144.41,145.93,3274500.0],["2016-07-14",146.25,146.66,145.46,145.73,3322200.0],["2016-07-15",146.25,146.44,145.12,145.97,3860800.0],["2016-07-18",146.0,146.71,146.0,146.57,3128000.0],["2016-07-19",146.06,146.99,145.85,146.92,3543300.0],["2016-07-20",146.81,146.94,145.7,146.17,2855300.0],["2016-07-21",146.01,146.22,144.19,144.35,3212200.0],["2016-07-22",144.72,144.85,143.89,144.6,3142000.0],["2016-07-25",144.87,145.0,143.6,144.14,2483900.0],["2016-07-26",144.34,144.85,143.83,144.34,2466400.0],["2016-07-27",144.27,144.75,143.7,144.19,2611700.0],["2016-07-28",143.92,144.69,143.48,144.42,1944600.0],["2016-07-29",144.09,144.6,143.78,144.27,2589300.0],["2016-08-01",144.62,144.77,143.58,143.93,2051300.0],["2016-08-02",143.95,143.99,142.96,143.31,2457000.0],["2016-08-03",143.35,143.88,142.98,143.63,2217100.0],["2016-08-04",143.8,143.91,142.92,143.12,1848600.0],["2016-08-05",144.0,145.65,143.92,145.65,3926000.0],["2016-08-08",145.29,145.65,144.23,145.56,3516300.0],["2016-08-09",145.96,147.45,145.45,147.22,3680500.0],["2016-08-10",147.0,147.27,146.13,146.69,2465200.0],["2016-08-11",146.46,147.98,146.44,147.74,3272200.0],["2016-08-12",147.12,147.75,146.69,147.72,2586700.0],["2016-08-15",147.72,147.92,147.12,147.78,2195800.0],["2016-08-16",147.62,147.95,147.22,147.24,2121300.0],["2016-08-17",147.42,149.33,147.0,149.08,3044200.0],["2016-08-18",149.19,149.36,148.53,148.81,2185400.0],["2016-08-19",148.4,148.84,147.79,148.75,2641200.0],["2016-08-22",148.51,148.8,147.85,148.45,1765000.0],["2016-08-23",148.58,149.24,148.58,148.77,2019100.0],["2016-08-24",148.5,148.84,148.13,148.41,2269400.0],["2016-08-25",148.24,148.71,148.11,148.64,2449700.0],["2016-08-26",148.65,149.23,147.22,147.91,2872800.0],["2016-08-29",148.23,149.68,148.0,149.3,2726600.0],["2016-08-30",149.25,150.24,149.23,150.23,2832200.0],["2016-08-31",150.0,150.9,148.66,150.49,5338700.0],["2016-09-01",150.7,151.0,148.82,150.35,3020800.0],["2016-09-02",150.69,151.05,149.97,150.72,2258200.0],["2016-09-06",150.54,150.98,149.31,150.43,4460800.0],["2016-09-07",150.0,150.49,149.34,149.58,2437100.0],["2016-09-08",149.6,150.1,149.3,149.78,2963400.0],["2016-09-09",149.1,149.59,146.56,146.62,4342700.0],["2016-09-12",146.37,149.39,145.94,148.97,4323800.0],["2016-09-13",147.95,148.13,145.55,146.23,5505900.0],["2016-09-14",146.02,146.91,145.33,145.78,3097300.0],["2016-09-15",146.0,147.08,145.47,146.66,3255500.0],["2016-09-16",146.11,146.23,144.68,145.01,11133700.0],["2016-09-19",145.34,146.19,144.93,145.24,3031800.0],["2016-09-20",145.98,145.98,144.76,144.92,2367000.0],["2016-09-21",145.65,146.49,144.98,146.46,3768900.0],["2016-09-22",146.75,147.09,146.13,146.53,2770900.0],["2016-09-23",146.3,146.49,145.0,145.0,3697800.0],["2016-09-26",144.52,144.96,144.0,144.18,2863700.0],["2016-09-27",144.28,145.38,144.01,145.34,2934600.0],["2016-09-28",145.28,145.42,144.03,145.28,3246500.0],["2016-09-29",145.18,145.52,143.36,143.59,3313800.0],["2016-09-30",144.27,145.38,144.27,144.47,4416500.0],["2016-10-03",144.27,144.31,143.21,143.76,3493800.0],["2016-10-04",143.74,144.2,142.8,143.17,3058900.0],["2016-10-05",143.65,144.29,143.21,144.15,2998800.0],["2016-10-06",144.0,144.1,143.3,143.87,2279500.0],["2016-10-07",143.93,144.94,143.78,144.52,3093800.0],["2016-10-10",145.05,145.68,144.98,145.2,1884100.0],["2016-10-11",145.13,145.14,143.53,143.95,2723000.0],["2016-10-12",143.86,145.29,143.86,144.91,2558100.0],["2016-10-13",143.79,144.05,141.92,143.22,4657600.0],["2016-10-14",143.91,144.89,143.58,144.18,2932800.0],["2016-10-17",144.5,144.76,143.37,143.8,2552800.0],["2016-10-18",144.65,145.09,144.13,144.3,2378500.0],["2016-10-19",144.87,145.71,144.48,144.86,2309300.0],["2016-10-20",144.62,145.43,144.19,144.49,2505000.0],["2016-10-21",143.54,143.95,142.8,143.6,3075400.0],["2016-10-24",144.09,144.89,143.68,143.83,2223800.0],["2016-10-25",143.7,144.16,143.21,143.42,2349500.0],["2016-10-26",143.38,144.46,143.12,143.94,2769700.0],["2016-10-27",144.19,144.78,143.87,144.45,2914800.0],["2016-10-28",144.84,145.29,142.9,144.0,2789900.0],["2016-10-31",144.3,144.69,144.0,144.3,3229500.0],["2016-11-01",144.68,144.86,143.11,143.63,3339400.0],["2016-11-02",143.18,143.86,142.91,143.19,3178500.0],["2016-11-03",143.25,144.45,143.2,143.64,2691800.0],["2016-11-04",143.45,143.8,142.35,142.95,3493300.0],["2016-11-07",144.71,147.17,144.3,146.91,5236000.0],["2016-11-08",146.89,148.14,146.4,147.79,3636000.0],["2016-11-09",146.1,151.64,145.1,151.28,8687800.0],["2016-11-10",152.0,156.61,151.68,156.06,8142500.0],["2016-11-11",155.3,157.28,155.15,156.92,4514400.0],["2016-11-14",157.48,158.16,156.53,157.93,5520400.0],["2016-11-15",157.61,157.82,156.09,157.46,4780100.0],["2016-11-16",157.02,157.59,156.02,157.08,4468900.0],["2016-11-17",156.81,158.64,156.3,158.39,4169100.0],["2016-11-18",158.35,158.48,157.17,157.75,3383300.0],["2016-11-21",158.1,158.71,157.42,158.71,2847400.0],["2016-11-22",159.01,159.09,157.83,158.66,3143300.0],["2016-11-23",158.66,159.0,157.28,158.11,3050700.0],["2016-11-25",158.63,158.63,157.6,158.18,1777200.0],["2016-11-28",157.9,158.49,156.89,156.97,4204300.0],["2016-11-29",157.51,157.98,156.82,157.68,2973300.0],["2016-11-30",158.42,158.89,157.42,157.44,5145600.0],["2016-12-01",157.58,160.24,157.51,160.12,4578600.0],["2016-12-02",160.05,160.12,158.7,159.39,3854400.0],["2016-12-05",160.25,160.68,159.27,160.21,4870400.0],["2016-12-06",160.57,161.55,159.93,161.34,3543600.0],["2016-12-07",161.94,164.69,161.4,164.69,6043200.0],["2016-12-08",164.98,165.95,163.52,164.11,4902500.0],["2016-12-09",164.28,165.16,163.07,164.86,3887900.0],["2016-12-12",164.65,166.64,164.35,166.12,6759700.0],["2016-12-13",166.49,166.99,165.4,166.62,4359100.0],["2016-12-14",166.59,167.25,164.54,165.06,4537400.0],["2016-12-15",165.5,167.02,164.8,165.73,3985500.0],["2016-12-16",166.14,166.15,164.33,164.76,7046200.0],["2016-12-19",165.19,165.65,164.48,165.35,2972500.0],["2016-12-20",166.15,166.42,165.4,166.36,3103100.0],["2016-12-21",166.4,166.67,165.55,165.95,2480500.0],["2016-12-22",165.77,166.12,164.89,166.03,2511600.0],["2016-12-23",166.26,166.44,164.77,165.32,2043100.0],["2016-12-27",165.51,165.82,164.78,164.95,2133800.0],["2016-12-28",165.45,165.64,163.56,163.75,2626800.0],["2016-12-29",163.93,164.47,163.01,163.05,2545300.0],["2016-12-30",163.16,164.03,162.62,162.98,4041400.0],["2017-01-03",164.34,164.71,162.44,163.83,4091000.0],["2017-01-04",164.45,164.57,163.0,164.08,3568900.0],["2017-01-05",164.06,164.14,162.18,163.3,2982500.0],["2017-01-06",163.44,163.8,162.64,163.41,2697000.0],["2017-01-09",163.04,163.25,162.02,162.02,3564700.0],["2017-01-10",162.0,162.74,161.41,161.47,2671300.0],["2017-01-11",161.47,162.45,161.03,162.23,3305900.0],["2017-01-12",162.0,162.15,160.33,161.41,3229400.0],["2017-01-13",161.81,163.13,161.51,161.9,3081600.0],["2017-01-17",161.96,162.0,159.3,159.64,4712800.0],["2017-01-18",160.04,160.86,159.43,160.49,3074700.0],["2017-01-19",160.82,161.12,159.11,159.41,3172800.0],["2017-01-20",160.21,160.78,159.58,160.21,4176100.0],["2017-01-23",160.19,160.28,158.61,158.81,3434300.0],["2017-01-24",159.26,161.09,158.77,160.72,4012500.0],["2017-01-25",162.0,164.63,161.39,164.25,4500000.0],["2017-01-26",164.88,165.03,164.08,164.92,3132400.0],["2017-01-27",164.93,165.3,163.46,164.4,2520300.0],["2017-01-30",164.2,164.91,163.22,164.8,3194400.0],["2017-01-31",164.64,165.06,163.08,164.14,3099600.0],["2017-02-01",164.75,165.2,163.3,163.61,2906900.0],["2017-02-02",163.31,163.31,162.27,163.0,3041200.0],["2017-02-03",164.0,164.19,162.52,163.94,3352700.0],["2017-02-06",163.88,163.93,163.04,163.42,2798300.0],["2017-02-07",163.62,163.85,162.58,162.93,2446800.0],["2017-02-08",162.9,163.13,162.15,162.87,2247100.0],["2017-02-09",162.87,164.42,162.82,164.04,2878300.0],["2017-02-10",164.59,164.68,163.6,164.01,3066200.0],["2017-02-13",164.71,166.24,164.44,165.85,2958400.0],["2017-02-14",165.85,167.0,165.17,166.95,3057900.0],["2017-02-15",167.21,167.34,166.12,167.28,4349600.0],["2017-02-16",167.28,167.8,166.1,167.74,3152200.0],["2017-02-17",167.56,168.7,166.71,168.57,3716900.0],["2017-02-21",168.92,169.65,168.47,168.92,4416900.0],["2017-02-22",168.92,169.7,168.33,169.61,3299400.0],["2017-02-23",169.96,170.16,169.11,170.15,3377100.0],["2017-02-24",169.4,170.28,169.22,170.22,4023400.0],["2017-02-27",170.9,171.2,170.32,170.63,3738600.0],["2017-02-28",170.9,172.2,170.51,171.42,6464500.0],["2017-03-01",173.7,177.41,173.7,177.28,7137600.0],["2017-03-02",177.86,177.86,175.48,175.89,4154800.0],["2017-03-03",175.97,176.46,175.04,175.68,3552000.0],["2017-03-06",175.44,175.88,174.51,175.4,3379100.0],["2017-03-07",175.58,175.76,174.9,175.3,2645400.0],["2017-03-08",175.89,176.0,174.8,174.97,3334400.0],["2017-03-09",175.7,175.85,174.82,175.37,2955800.0],["2017-03-10",176.0,176.14,174.45,174.98,3789700.0],["2017-03-13",175.29,175.6,174.69,175.39,3333500.0],["2017-03-14",175.22,175.43,174.23,174.73,2972300.0],["2017-03-15",174.98,175.08,173.77,174.67,3928500.0],["2017-03-16",175.15,175.43,173.7,174.08,3119600.0],["2017-03-17",173.89,173.89,172.32,172.82,6710700.0],["2017-03-20",172.3,172.87,171.6,172.07,3340700.0],["2017-03-21",172.16,172.44,169.03,169.47,4973900.0],["2017-03-22",169.27,170.04,168.02,169.3,3257000.0],["2017-03-23",169.66,171.36,169.21,169.89,3142900.0],["2017-03-24",170.45,170.45,168.02,168.66,4131900.0],["2017-03-27",166.89,167.51,165.8,167.44,4884700.0],["2017-03-28",167.28,168.61,166.36,168.31,4598000.0],["2017-03-29",168.0,168.3,166.44,166.59,4776400.0],["2017-03-30",166.3,167.69,166.0,167.36,3393700.0],["2017-03-31",167.41,167.6,166.34,166.68,3564700.0],["2017-04-03",166.72,167.0,165.32,166.87,3986900.0],["2017-04-04",166.61,167.0,166.14,166.86,2853000.0],["2017-04-05",167.45,168.23,165.67,165.83,5231100.0],["2017-04-06",165.64,167.0,165.02,166.47,3892300.0],["2017-04-07",165.62,166.89,165.48,166.17,2593400.0],["2017-04-10",166.2,167.0,165.98,166.35,3015900.0],["2017-04-11",165.8,166.22,164.85,165.7,3488200.0],["2017-04-12",165.07,165.48,164.66,165.11,3419700.0],["2017-04-13",164.98,165.28,162.87,162.9,3655100.0],["2017-04-17",163.61,164.63,162.67,164.35,3414100.0],["2017-04-18",163.87,164.23,163.09,163.69,2985800.0],["2017-04-19",164.1,164.49,162.28,162.76,3932900.0],["2017-04-20",163.29,165.24,163.04,164.98,3729200.0],["2017-04-21",164.4,164.95,163.34,163.41,5122400.0],["2017-04-24",165.7,165.99,164.4,165.78,4135500.0],["2017-04-25",166.92,167.96,166.6,167.53,4268500.0],["2017-04-26",167.5,168.95,167.25,167.63,4084300.0],["2017-04-27",167.65,167.81,165.5,166.55,4290200.0],["2017-04-28",166.28,166.55,164.68,165.21,3045000.0],["2017-05-01",165.8,166.32,165.35,165.44,3135400.0],["2017-05-02",165.9,166.33,165.16,166.05,2781200.0],["2017-05-03",165.7,167.08,165.5,166.73,2982200.0],["2017-05-04",167.64,168.04,166.22,166.34,3643500.0],["2017-05-05",167.12,167.14,165.88,166.55,3578500.0],["2017-05-08",166.5,166.6,164.1,165.02,5163900.0],["2017-05-09",165.17,165.24,163.0,163.46,3840700.0],["2017-05-10",163.36,163.88,163.03,163.72,3237400.0],["2017-05-11",163.58,163.77,162.39,163.27,3285900.0],["2017-05-12",163.06,163.49,162.47,163.32,3592300.0],["2017-05-15",163.81,164.08,163.26,163.8,2959000.0],["2017-05-16",164.1,164.29,163.25,163.61,2434900.0],["2017-05-17",163.61,163.61,161.18,161.26,4797400.0],["2017-05-18",161.5,162.62,160.93,161.62,3645600.0],["2017-05-19",161.86,164.08,161.58,163.24,4164900.0],["2017-05-22",164.8,165.48,163.94,165.13,4350800.0],["2017-05-23",165.4,165.77,164.87,165.48,3352200.0],["2017-05-24",165.9,165.9,164.55,164.93,2597300.0],["2017-05-25",165.23,165.5,164.71,165.3,2605300.0],["2017-05-26",165.25,165.88,165.02,165.69,2156300.0],["2017-05-30",165.79,165.87,164.47,165.11,3048300.0],["2017-05-31",165.27,165.45,164.1,165.28,5674900.0],["2017-06-01",165.8,166.69,164.75,166.66,3330900.0],["2017-06-02",166.13,166.92,165.85,166.29,3919900.0],["2017-06-05",166.43,167.07,166.33,166.52,2303200.0],["2017-06-06",166.12,166.72,165.88,166.13,2752300.0],["2017-06-07",166.14,166.75,165.87,166.5,2987300.0],["2017-06-08",166.5,167.94,166.23,166.94,4387400.0],["2017-06-09",167.67,170.14,167.42,170.0,3781300.0],["2017-06-12",169.43,170.65,169.41,170.5,4662700.0],["2017-06-13",171.5,171.82,170.9,171.47,3145400.0],["2017-06-14",170.92,171.5,169.55,171.45,3344500.0],["2017-06-15",170.6,170.92,169.57,170.55,3275200.0],["2017-06-16",170.6,171.04,169.75,170.48,6505900.0],["2017-06-19",171.39,171.95,170.78,171.55,2869000.0],["2017-06-20",171.68,171.68,170.45,170.55,2470100.0],["2017-06-21",170.61,170.78,169.34,169.62,2365100.0],["2017-06-22",169.33,169.67,168.31,168.32,2673900.0],["2017-06-23",169.27,169.27,166.64,167.22,4046800.0],["2017-06-26",167.8,168.28,166.97,167.49,2543000.0],["2017-06-27",167.72,168.06,166.78,167.35,2995600.0],["2017-06-28",167.93,170.15,167.9,169.89,3210900.0],["2017-06-29",170.68,171.37,168.6,169.3,3545500.0],["2017-06-30",170.01,170.15,169.27,169.37,3627800.0],["2017-07-03",170.4,172.7,169.95,171.8,2493400.0],["2017-07-05",172.06,172.51,171.28,171.85,2558600.0],["2017-07-06",171.56,171.97,170.09,170.2,3182000.0],["2017-07-07",170.84,171.32,169.9,171.14,2967200.0],["2017-07-10",170.61,171.31,169.9,170.25,2504500.0],["2017-07-11",169.94,170.2,168.0,169.24,3525600.0],["2017-07-12",169.79,170.09,169.06,169.92,3018200.0],["2017-07-13",170.06,170.07,169.25,169.69,3170500.0],["2017-07-14",168.9,169.92,168.52,169.47,2941500.0],["2017-07-17",169.44,170.73,168.95,170.16,3044400.0],["2017-07-18",170.04,170.69,169.56,170.31,2599700.0],["2017-07-19",170.31,171.33,170.31,171.2,1923200.0],["2017-07-20",171.33,171.87,171.07,171.33,2137900.0],["2017-07-21",171.57,171.69,170.66,171.34,2419800.0],["2017-07-24",171.5,171.88,171.07,171.37,2649600.0],["2017-07-25",172.15,173.37,172.15,172.94,2921100.0],["2017-07-26",173.0,173.79,172.5,173.02,2849500.0],["2017-07-27",173.17,173.18,172.22,173.05,3522600.0],["2017-07-28",173.06,174.34,172.13,174.0,2401800.0],["2017-07-31",174.7,175.6,174.2,174.97,3477000.0],["2017-08-01",175.93,176.38,174.81,176.29,2666000.0],["2017-08-02",176.29,177.92,175.91,177.85,3174500.0],["2017-08-03",177.5,179.0,177.44,178.99,2856200.0],["2017-08-04",179.8,179.99,178.69,179.92,2636600.0],["2017-08-07",177.04,178.41,177.04,178.04,3279200.0],["2017-08-08",177.71,178.29,176.2,176.43,2925000.0],["2017-08-09",175.5,178.16,175.05,178.06,2804100.0],["2017-08-10",177.13,177.6,176.26,176.36,3084300.0],["2017-08-11",176.32,177.17,175.27,175.34,2580000.0],["2017-08-14",176.75,177.73,176.45,177.29,2710100.0],["2017-08-15",177.74,178.15,177.24,177.47,2670000.0],["2017-08-16",178.2,178.97,177.6,178.54,2299200.0],["2017-08-17",178.25,178.7,177.16,177.16,4189500.0],["2017-08-18",176.57,178.82,176.27,177.56,3586100.0],["2017-08-21",177.62,178.5,177.07,178.34,2878400.0],["2017-08-22",178.5,180.61,178.46,180.45,2928600.0],["2017-08-23",179.25,180.52,179.0,179.98,2444600.0],["2017-08-24",179.98,180.0,178.13,178.43,3250100.0],["2017-08-25",179.0,180.16,178.86,179.6,2284600.0],["2017-08-28",179.77,179.9,178.02,178.7,2986500.0],["2017-08-29",177.72,178.7,177.2,178.62,2499300.0],["2017-08-30",178.71,181.03,178.51,180.35,3303500.0],["2017-08-31",180.35,181.87,180.25,181.16,4376300.0],["2017-09-01",181.6,181.97,180.57,180.73,2536800.0],["2017-09-05",180.29,180.29,176.29,176.98,4880700.0],["2017-09-06",177.35,177.87,176.73,176.79,4270300.0],["2017-09-07",177.05,177.48,172.61,173.99,4620600.0],["2017-09-08",173.9,175.82,173.57,175.5,3736400.0],["2017-09-11",177.75,179.24,177.33,177.87,4107600.0],["2017-09-12",178.0,178.72,177.8,178.63,2348500.0],["2017-09-13",177.76,179.15,177.61,178.92,2679400.0],["2017-09-14",178.8,179.16,178.38,178.57,3304100.0],["2017-09-15",179.24,180.36,178.81,179.89,9234800.0],["2017-09-18",180.5,181.74,180.27,181.47,3698600.0],["2017-09-19",181.5,183.01,181.5,183.01,3159000.0],["2017-09-20",183.3,183.93,182.46,183.82,3742100.0],["2017-09-21",183.32,183.93,183.03,183.16,2369000.0],["2017-09-22",182.63,182.84,181.3,181.86,2688100.0],["2017-09-25",181.99,182.64,180.8,182.52,2424600.0],["2017-09-26",182.55,182.87,181.74,181.86,2382000.0],["2017-09-27",182.87,184.0,182.51,183.27,2593900.0],["2017-09-28",183.4,183.95,182.44,183.21,1930800.0],["2017-09-29",183.59,183.68,182.42,183.32,2761600.0],["2017-10-02",183.45,185.47,182.93,185.41,2577500.0],["2017-10-03",185.6,186.51,184.6,185.67,3173900.0],["2017-10-04",186.2,186.67,185.51,185.83,2071300.0],["2017-10-05",186.17,188.04,185.8,187.12,2786100.0],["2017-10-06",187.2,187.62,186.05,187.43,2600600.0],["2017-10-09",187.5,187.95,186.64,187.5,2036700.0],["2017-10-10",187.46,188.2,187.16,188.0,2212800.0],["2017-10-11",187.4,187.95,186.48,187.46,2750600.0],["2017-10-12",187.7,187.99,185.97,186.3,2640700.0],["2017-10-13",186.77,188.0,186.33,187.37,2830200.0],["2017-10-16",188.0,188.62,187.57,187.96,2316700.0],["2017-10-17",187.96,188.0,186.5,187.39,2273100.0],["2017-10-18",187.75,188.13,186.8,187.85,2192900.0],["2017-10-19",187.16,187.5,186.43,187.21,2831900.0],["2017-10-20",187.75,189.04,187.58,189.04,2934900.0],["2017-10-23",189.18,189.72,188.64,189.39,2418200.0],["2017-10-24",189.92,190.68,189.53,189.78,2888600.0],["2017-10-25",189.83,190.0,187.66,188.71,3394200.0],["2017-10-26",189.65,189.92,187.83,188.61,2740900.0],["2017-10-27",188.32,188.63,187.05,188.59,2978800.0],["2017-10-30",188.02,188.52,187.35,187.85,2473700.0],["2017-10-31",188.06,188.11,186.41,186.94,3290400.0],["2017-11-01",188.1,188.13,186.73,187.17,2727800.0],["2017-11-02",186.75,188.78,185.89,188.61,3340900.0],["2017-11-03",188.13,188.55,187.02,187.27,2159900.0],["2017-11-06",186.1,187.57,185.3,186.68,2602600.0],["2017-11-07",187.23,188.19,185.61,186.3,2500600.0],["2017-11-08",186.31,186.89,184.35,184.6,4118800.0],["2017-11-09",183.34,184.68,181.76,184.49,3633000.0],["2017-11-10",183.84,184.07,182.51,183.68,3043300.0],["2017-11-13",183.16,184.85,183.16,184.4,1889900.0],["2017-11-14",183.66,184.0,182.5,183.34,3088000.0],["2017-11-15",182.13,182.9,181.41,181.81,4004500.0],["2017-11-16",182.21,183.05,181.65,182.05,3944000.0],["2017-11-17",181.7,181.94,180.5,181.06,2715900.0],["2017-11-20",181.43,181.98,180.44,181.63,2428800.0],["2017-11-21",181.78,183.5,181.51,183.18,3047000.0],["2017-11-22",183.78,183.78,181.94,182.56,3017000.0],["2017-11-24",182.66,182.98,182.25,182.36,1038600.0],["2017-11-27",182.74,183.87,182.41,183.49,2985200.0],["2017-11-28",184.1,187.84,184.02,187.54,3721000.0],["2017-11-29",188.2,192.0,187.57,189.85,4898000.0],["2017-11-30",190.35,193.81,189.95,193.01,6420400.0],["2017-12-01",193.59,194.99,189.72,194.56,5177300.0],["2017-12-04",196.18,199.48,196.18,196.96,4899500.0],["2017-12-05",197.77,197.99,195.5,196.07,3411700.0],["2017-12-06",196.06,196.83,194.8,196.01,3315700.0],["2017-12-07",195.91,196.75,194.98,196.34,2650700.0],["2017-12-08",195.34,197.28,195.02,196.44,3953400.0],["2017-12-11",196.63,197.18,195.3,196.7,3605000.0],["2017-12-12",199.41,199.92,197.0,199.07,4343000.0],["2017-12-13",198.56,199.63,197.35,197.4,4151900.0],["2017-12-14",198.12,198.19,195.94,196.66,3593900.0],["2017-12-15",198.24,199.2,197.23,197.78,9169400.0],["2017-12-18",199.5,200.26,198.94,199.34,4600100.0],["2017-12-19",200.16,200.5,197.68,197.91,3645200.0],["2017-12-20",199.39,199.75,197.68,197.79,3914300.0],["2017-12-21",198.85,199.56,198.21,198.89,3262400.0],["2017-12-22",199.24,199.68,196.88,197.92,3786800.0],["2017-12-26",197.97,198.57,197.28,197.57,1769600.0],["2017-12-27",197.5,198.82,197.28,198.69,3343200.0],["2017-12-28",199.34,199.96,198.82,199.56,2340000.0],["2017-12-29",200.0,200.07,198.22,198.22,3566000.0],["2018-01-02",198.87,198.87,195.96,197.22,4113000.0],["2018-01-03",197.0,200.0,197.0,199.79,3526700.0],["2018-01-04",200.9,202.13,200.01,200.69,3900000.0],["2018-01-05",201.0,201.67,199.31,201.42,4207600.0],["2018-01-08",201.15,203.07,199.8,202.74,3887900.0],["2018-01-09",203.34,204.4,202.58,203.02,3834900.0],["2018-01-10",203.0,205.72,202.5,205.61,3793100.0],["2018-01-11",205.96,207.28,205.72,206.69,3641500.0],["2018-01-12",207.27,210.39,206.8,210.16,4184400.0],["2018-01-16",213.12,214.03,209.36,210.29,6220000.0],["2018-01-17",211.92,214.5,211.14,214.16,4600700.0],["2018-01-18",215.67,215.78,213.06,213.19,5141500.0],["2018-01-19",213.45,214.3,212.11,213.25,5140200.0],["2018-01-22",213.29,216.08,213.25,215.97,3267200.0],["2018-01-23",216.04,216.35,212.77,215.56,3659100.0],["2018-01-24",216.12,216.89,214.59,215.61,4294200.0],["2018-01-25",216.24,216.5,214.28,215.1,3088300.0],["2018-01-26",215.52,217.34,215.15,217.19,3640800.0],["2018-01-29",217.15,217.62,215.19,215.46,3021300.0],["2018-01-30",214.97,216.62,214.1,214.41,5040100.0],["2018-01-31",214.99,215.05,213.37,214.38,4626300.0],["2018-02-01",214.49,217.5,214.03,217.25,4508900.0],["2018-02-02",216.16,216.58,207.87,209.12,6080600.0],["2018-02-05",205.49,207.1,196.0,196.8,10746500.0],["2018-02-06",193.15,201.92,190.18,201.24,10663000.0],["2018-02-07",202.0,204.48,200.0,200.37,5758000.0],["2018-02-08",200.37,200.99,191.04,191.42,8044400.0],["2018-02-09",195.68,197.57,189.3,196.02,8931700.0],["2018-02-12",198.51,200.66,196.14,198.89,5128900.0],["2018-02-13",197.58,198.84,195.92,197.99,3967700.0],["2018-02-14",197.04,200.76,195.99,200.54,4348100.0],["2018-02-15",202.38,203.9,200.31,203.9,4357900.0],["2018-02-16",203.99,206.32,203.16,203.79,4382500.0],["2018-02-20",203.34,204.7,202.35,203.05,4116700.0],["2018-02-21",202.5,205.22,200.77,201.02,4994400.0],["2018-02-22",201.57,203.28,200.16,200.73,4034000.0],["2018-02-23",201.39,202.97,200.81,202.76,4128400.0],["2018-02-26",207.71,211.14,205.36,210.62,8254100.0],["2018-02-27",212.0,213.13,209.65,209.66,5903400.0],["2018-02-28",211.0,211.54,200.47,207.2,5378300.0],["2018-03-01",206.82,208.57,200.28,201.53,6984000.0],["2018-03-02",199.98,201.97,198.98,201.34,5025500.0],["2018-03-05",199.6,204.13,199.12,203.24,4041100.0],["2018-03-06",204.86,204.86,202.37,204.55,3203300.0],["2018-03-07",202.35,204.83,201.75,204.3,3622800.0],["2018-03-08",204.32,205.49,203.03,205.29,3084500.0],["2018-03-09",206.95,213.24,206.25,212.94,5494300.0],["2018-03-12",213.2,213.36,211.24,211.82,4967000.0],["2018-03-13",212.69,213.04,208.8,209.13,4698200.0],["2018-03-14",210.4,210.4,206.23,206.99,4015400.0],["2018-03-15",208.29,209.32,207.61,207.82,4127200.0],["2018-03-16",208.56,208.97,206.46,206.96,5961800.0],["2018-03-19",206.87,207.06,202.64,203.99,4261300.0],["2018-03-20",204.25,205.6,203.8,204.75,2939300.0],["2018-03-21",205.38,207.27,204.0,204.83,3235600.0],["2018-03-22",203.18,203.19,196.99,197.63,7113400.0],["2018-03-23",198.0,198.25,191.87,192.46,7257000.0],["2018-03-26",196.9,199.57,195.08,199.34,5223700.0],["2018-03-27",200.48,201.44,194.44,196.15,5149200.0],["2018-03-28",196.17,198.72,193.78,196.67,4388800.0],["2018-03-29",198.08,201.01,197.33,199.48,5714600.0],["2018-04-02",199.01,199.61,192.02,195.0,6178200.0],["2018-04-03",196.0,198.24,193.91,197.96,4192900.0],["2018-04-04",194.02,200.53,194.0,200.11,4100700.0],["2018-04-05",201.17,202.77,200.27,200.85,4661300.0],["2018-04-06",199.7,199.85,193.74,195.49,5580600.0],["2018-04-09",196.73,198.63,194.95,195.33,3873100.0],["2018-04-10",198.16,199.7,197.05,197.8,3250500.0],["2018-04-11",196.6,197.04,194.92,195.22,3522100.0],["2018-04-12",196.5,199.6,196.29,198.13,3707900.0],["2018-04-13",199.6,199.85,196.0,197.0,3150900.0],["2018-04-16",198.65,199.95,197.55,198.22,3819000.0],["2018-04-17",199.85,200.66,198.9,199.27,4658300.0],["2018-04-18",200.24,200.94,199.4,199.51,2872900.0],["2018-04-19",199.99,201.48,199.2,200.38,2726500.0],["2018-04-20",200.94,201.0,198.92,200.13,3705800.0],["2018-04-23",200.22,200.84,198.52,199.42,2672600.0],["2018-04-24",199.87,200.66,195.23,196.8,3718200.0],["2018-04-25",196.18,197.36,194.41,196.8,3204400.0],["2018-04-26",196.63,197.96,196.24,197.03,2388500.0],["2018-04-27",196.93,197.55,195.83,197.23,2558900.0],["2018-04-30",197.39,198.1,193.62,193.73,4247500.0],["2018-05-01",193.76,195.3,192.75,195.11,3235000.0],["2018-05-02",195.07,195.07,192.98,193.31,3885500.0],["2018-05-03",192.81,192.99,189.8,191.61,5059400.0],["2018-05-04",192.04,196.24,190.19,195.64,4919100.0],["2018-05-07",196.0,197.82,195.76,197.06,3692100.0],["2018-05-08",197.4,197.4,194.7,196.24,4189600.0],["2018-05-09",197.0,200.05,196.28,199.87,3290600.0],["2018-05-10",200.43,201.29,198.92,201.2,2957300.0],["2018-05-11",200.62,202.41,198.9,199.3,3917700.0],["2018-05-14",200.0,200.65,198.66,199.18,3264600.0],["2018-05-15",198.79,198.93,196.18,197.36,3380000.0],["2018-05-16",196.86,198.38,196.4,197.83,2927400.0],["2018-05-17",197.74,197.85,196.62,197.49,2604200.0],["2018-05-18",197.52,197.64,195.77,196.06,3137100.0],["2018-05-21",197.77,198.63,197.01,197.91,3005500.0],["2018-05-22",198.02,198.89,197.18,198.13,3162000.0],["2018-05-23",197.4,197.71,194.95,195.95,4036300.0],["2018-05-24",196.06,196.26,193.92,194.83,3206200.0],["2018-05-25",193.89,194.75,193.21,194.15,3031000.0],["2018-05-29",192.9,193.11,188.62,189.87,8912100.0],["2018-05-30",191.9,194.9,191.33,194.1,4307600.0],["2018-05-31",194.29,194.29,191.42,191.53,5787500.0],["2018-06-01",192.9,193.38,191.59,192.23,3817800.0],["2018-06-04",193.0,193.41,191.25,191.3,4444500.0],["2018-06-05",191.37,191.4,190.14,190.77,4325000.0],["2018-06-06",191.69,194.0,191.57,193.99,4017500.0],["2018-06-07",194.66,195.68,193.75,195.57,4340300.0],["2018-06-08",195.34,196.4,194.27,196.01,3757800.0],["2018-06-11",196.3,196.74,195.19,195.33,3465600.0],["2018-06-12",195.97,195.99,194.71,195.27,3047000.0],["2018-06-13",195.13,196.0,194.26,194.55,3704900.0],["2018-06-14",194.92,195.0,192.04,192.5,4947200.0],["2018-06-15",192.28,192.5,190.52,191.76,7341000.0],["2018-06-18",190.64,191.36,189.91,191.11,3773800.0],["2018-06-19",190.05,191.18,189.35,190.35,4035300.0],["2018-06-20",190.47,190.89,189.2,189.5,5234200.0],["2018-06-21",189.05,189.84,187.97,188.86,4977900.0],["2018-06-22",190.0,190.48,188.66,188.91,5268000.0],["2018-06-25",188.63,188.83,185.18,186.73,6062400.0],["2018-06-26",186.52,187.62,185.78,186.44,4324600.0],["2018-06-27",186.5,187.89,184.75,184.91,4451600.0],["2018-06-28",185.43,187.94,185.16,187.09,4218500.0],["2018-06-29",188.46,189.28,186.29,186.65,5185700.0],["2018-07-02",186.09,188.1,185.97,187.83,3521000.0],["2018-07-03",188.46,188.73,185.72,186.02,2031200.0],["2018-07-05",187.07,187.63,186.23,187.5,3310200.0],["2018-07-06",187.5,188.69,186.52,187.56,2818800.0],["2018-07-09",188.11,189.82,187.82,189.64,3504700.0],["2018-07-10",189.75,190.62,189.15,189.9,2685500.0],["2018-07-11",188.73,190.64,188.56,189.91,3343100.0],["2018-07-12",190.9,190.99,188.91,189.96,3040600.0],["2018-07-13",189.77,191.29,189.13,190.96,2693700.0],["2018-07-16",190.7,192.23,190.7,192.0,2626700.0],["2018-07-17",192.0,192.19,190.27,190.41,3725000.0],["2018-07-18",195.5,201.4,195.35,200.44,10469600.0],["2018-07-19",200.35,200.96,197.3,197.49,4670800.0],["2018-07-20",197.0,197.66,196.46,196.78,4073900.0],["2018-07-23",196.25,198.87,196.2,197.85,3587600.0],["2018-07-24",198.45,199.96,198.22,198.46,3346600.0],["2018-07-25",198.21,198.21,196.81,197.61,3743100.0],["2018-07-26",198.27,198.99,197.28,197.46,3766100.0],["2018-07-27",198.0,198.9,197.18,197.95,3939400.0],["2018-07-30",197.8,199.91,197.8,199.09,3988300.0],["2018-07-31",199.0,199.54,197.06,197.87,4911700.0],["2018-08-01",198.8,199.7,197.32,197.85,4004600.0],["2018-08-02",197.2,198.76,196.77,198.06,3269900.0],["2018-08-03",198.5,200.42,198.12,200.24,5028000.0],["2018-08-06",204.89,208.11,204.62,206.06,6673100.0],["2018-08-07",207.5,209.94,207.15,208.72,6160100.0],["2018-08-08",208.81,209.71,208.43,208.94,3869000.0],["2018-08-09",209.0,209.65,208.72,209.1,4685700.0],["2018-08-10",207.3,207.77,205.59,206.63,4383100.0],["2018-08-13",206.63,207.01,205.04,205.17,3837900.0],["2018-08-14",205.3,206.48,204.9,205.83,2774500.0],["2018-08-15",205.01,205.49,203.57,204.5,3547200.0],["2018-08-16",205.39,207.62,204.6,207.56,3576500.0],["2018-08-17",207.57,208.47,206.92,208.14,2749900.0],["2018-08-20",208.43,209.54,207.83,208.46,2527300.0],["2018-08-21",208.81,209.35,208.1,208.49,2665300.0],["2018-08-22",207.63,207.97,206.96,207.33,2454600.0],["2018-08-23",207.58,207.79,206.66,207.24,2363000.0],["2018-08-24",207.75,208.16,207.33,207.98,2415700.0],["2018-08-27",208.56,210.75,208.52,210.51,3166700.0],["2018-08-28",210.88,211.2,210.01,210.77,2885200.0],["2018-08-29",211.0,211.32,210.18,211.27,3176900.0],["2018-08-30",211.08,211.3,209.67,209.75,4737900.0],["2018-08-31",210.0,210.3,208.1,208.72,4526200.0],["2018-09-04",209.21,210.1,208.04,210.05,2775800.0],["2018-09-05",209.81,212.46,209.49,212.26,3708900.0],["2018-09-06",211.6,213.4,211.57,212.88,3601800.0],["2018-09-07",212.5,214.47,212.5,214.04,4050100.0],["2018-09-10",215.0,216.27,214.42,215.11,4137200.0],["2018-09-11",214.04,215.87,212.76,215.1,3601500.0],["2018-09-12",214.54,215.43,214.15,214.59,3463200.0],["2018-09-13",215.02,215.42,214.17,214.89,4071600.0],["2018-09-14",215.5,216.51,215.3,216.37,3279000.0],["2018-09-17",216.99,217.13,215.73,216.29,3076900.0],["2018-09-18",216.3,218.5,216.3,218.3,3576600.0],["2018-09-19",218.22,221.32,217.8,220.95,4288000.0],["2018-09-20",221.78,223.0,221.3,221.68,5340200.0],["2018-09-21",222.13,222.69,220.13,220.52,13363200.0],["2018-09-24",220.48,220.68,217.91,218.13,4539500.0],["2018-09-25",218.43,218.98,217.41,218.05,3280300.0],["2018-09-26",218.05,218.42,215.77,216.11,4122100.0],["2018-09-27",216.74,217.68,215.23,216.7,3053500.0],["2018-09-28",216.38,216.38,213.86,214.11,4482500.0],["2018-10-01",215.92,216.14,213.94,214.78,2993000.0],["2018-10-02",214.43,215.54,214.04,215.29,2934800.0],["2018-10-03",215.75,217.78,215.5,216.4,3275100.0],["2018-10-04",216.43,219.0,216.36,218.97,4428500.0],["2018-10-05",219.7,220.4,218.69,219.46,4075700.0],["2018-10-08",219.16,222.76,219.02,222.06,5641200.0],["2018-10-09",221.85,223.94,221.01,223.76,4516500.0],["2018-10-10",224.0,224.07,212.54,213.1,7922100.0],["2018-10-11",209.9,211.09,203.28,205.19,8322700.0],["2018-10-12",210.04,210.6,204.0,206.8,5734700.0],["2018-10-15",207.46,207.46,204.67,205.03,4541100.0],["2018-10-16",206.66,210.78,205.92,209.83,4776200.0],["2018-10-17",209.83,211.67,207.31,210.52,3807800.0],["2018-10-18",210.0,211.27,207.32,208.7,3144900.0],["2018-10-19",208.49,210.75,207.8,209.83,4814500.0],["2018-10-22",210.77,210.77,206.03,206.19,3252400.0],["2018-10-23",203.1,205.25,201.88,204.0,4705700.0],["2018-10-24",202.77,203.69,199.57,199.81,4705900.0],["2018-10-25",200.73,203.43,200.14,201.98,4571900.0],["2018-10-26",199.01,200.69,197.29,198.49,6734600.0],["2018-10-29",201.23,203.61,197.93,200.04,4936400.0],["2018-10-30",199.65,203.76,198.7,203.35,6054300.0],["2018-10-31",205.21,208.07,204.5,205.28,5663000.0],["2018-11-01",205.6,206.28,204.32,205.86,3895100.0],["2018-11-02",207.5,208.71,203.39,206.57,5060000.0],["2018-11-05",213.51,217.51,212.96,216.24,7667600.0],["2018-11-06",216.75,218.74,216.46,218.51,3879800.0],["2018-11-07",219.99,221.55,217.56,221.24,4741900.0],["2018-11-08",221.24,223.52,220.55,222.42,4166000.0],["2018-11-09",221.67,221.99,218.3,219.63,3971700.0],["2018-11-12",219.96,220.19,215.0,215.42,3355200.0],["2018-11-13",215.61,219.15,215.18,217.92,4089600.0],["2018-11-14",219.5,220.72,213.8,216.03,4409100.0],["2018-11-15",214.83,217.57,212.14,217.38,4258800.0],["2018-11-16",217.0,220.5,215.46,218.41,4347900.0],["2018-11-19",218.28,218.73,215.26,217.94,4321000.0],["2018-11-20",215.31,215.99,210.42,210.71,7680900.0],["2018-11-21",211.3,213.74,210.53,210.86,2840700.0],["2018-11-23",209.25,209.99,207.03,207.07,2274000.0],["2018-11-26",209.3,211.0,208.64,210.63,3973900.0],["2018-11-27",209.82,212.84,209.51,212.53,4050600.0],["2018-11-28",213.0,217.64,212.44,217.5,4013400.0],["2018-11-29",215.85,219.38,215.8,217.7,3960900.0],["2018-11-30",217.23,219.08,216.93,218.24,5153200.0],["2018-12-03",221.98,223.59,218.95,220.81,5153200.0],["2018-12-04",220.13,220.28,209.71,210.12,7689800.0],["2018-12-06",207.05,208.12,202.92,207.96,8386700.0],["2018-12-07",208.14,210.85,203.57,204.88,5483500.0],["2018-12-10",204.1,204.74,198.49,203.26,5593700.0],["2018-12-11",206.12,206.89,200.51,202.28,4483700.0],["2018-12-12",205.0,205.59,202.28,202.48,4164200.0],["2018-12-13",202.0,203.56,201.51,202.42,4508000.0],["2018-12-14",200.96,201.75,199.58,200.0,4995200.0],["2018-12-17",199.77,202.2,197.1,197.92,5991600.0],["2018-12-18",199.65,200.34,194.44,196.52,6593100.0],["2018-12-19",196.51,201.31,193.33,195.17,6278800.0],["2018-12-20",194.01,195.37,191.11,193.58,8976100.0],["2018-12-21",192.22,197.8,191.57,192.1,14907700.0],["2018-12-24",190.7,191.64,187.11,187.76,5020600.0],["2018-12-26",188.65,197.93,186.1,197.57,7158200.0],["2018-12-27",195.6,200.12,191.9,200.12,7386800.0],["2018-12-28",200.72,204.74,200.2,202.08,5420600.0],["2018-12-31",204.23,205.01,201.0,204.18,5451900.0],["2019-01-02",201.73,204.4,201.15,202.8,4802100.0],["2019-01-03",199.97,200.22,191.04,191.66,8540600.0],["2019-01-04",194.85,196.69,193.88,195.2,6611200.0],["2019-01-07",196.39,198.28,195.37,196.91,5423000.0],["2019-01-08",198.99,199.08,194.66,196.31,4476800.0],["2019-01-09",197.3,197.68,194.95,196.37,3607500.0],["2019-01-10",195.51,197.9,194.96,196.58,3627700.0],["2019-01-11",195.66,196.65,194.5,196.29,3535200.0],["2019-01-14",194.78,196.44,194.46,195.78,3954300.0],["2019-01-15",195.79,197.25,195.2,196.94,3206700.0],["2019-01-16",197.64,199.57,197.24,198.41,5069600.0],["2019-01-17",197.7,199.41,196.46,198.78,4161000.0],["2019-01-18",200.7,204.73,200.24,204.48,5941200.0],["2019-01-22",203.52,204.96,199.14,200.72,5397700.0],["2019-01-23",200.72,201.31,198.5,201.15,3705400.0],["2019-01-24",199.75,201.6,199.75,201.02,4074800.0],["2019-01-25",203.05,204.74,201.02,202.75,3823300.0],["2019-01-28",201.49,201.75,199.81,200.95,3718000.0],["2019-01-29",200.92,202.15,200.5,202.05,2815400.0],["2019-01-30",203.31,207.59,203.05,205.96,4519900.0],["2019-01-31",204.68,208.01,203.64,205.54,8676200.0],["2019-02-01",206.52,209.3,206.2,209.19,5992600.0],["2019-02-04",209.16,209.4,207.05,208.52,3730900.0],["2019-02-05",209.1,209.16,206.53,207.82,4243700.0],["2019-02-06",207.24,207.24,205.1,206.01,3708800.0],["2019-02-07",204.53,204.99,200.57,201.73,4908700.0],["2019-02-08",200.82,201.2,198.21,200.92,4666700.0],["2019-02-11",201.69,203.33,201.32,203.05,3600100.0],["2019-02-12",204.94,206.67,204.87,206.15,3517900.0],["2019-02-13",206.96,208.08,205.41,205.8,3326900.0],["2019-02-14",204.64,204.64,201.6,202.78,3627300.0],["2019-02-15",204.86,205.79,204.07,205.29,5044700.0],["2019-02-19",205.1,206.32,204.68,205.69,3204000.0],["2019-02-20",205.78,206.92,204.94,206.16,3309300.0],["2019-02-21",206.27,206.86,204.35,205.33,3661400.0],["2019-02-22",204.25,204.59,199.92,201.91,5575000.0],["2019-02-25",201.7,205.0,201.22,202.31,5146500.0],["2019-02-26",202.4,202.65,201.3,201.9,4892500.0],["2019-02-27",201.72,202.3,201.25,202.29,4247200.0],["2019-02-28",202.68,202.94,201.11,201.3,3619000.0],["2019-03-01",203.15,203.84,201.84,203.13,3529400.0],["2019-03-04",203.09,204.87,200.58,201.81,4640300.0],["2019-03-05",201.76,202.0,200.58,201.47,5268400.0],["2019-03-06",201.61,202.3,200.57,200.67,3216600.0],["2019-03-07",200.58,200.58,197.99,199.3,5105700.0],["2019-03-08",197.91,198.94,197.03,198.7,3755200.0],["2019-03-11",199.62,202.3,199.47,202.09,3999300.0],["2019-03-12",202.66,203.73,202.23,202.5,3756100.0],["2019-03-13",203.0,205.36,202.66,204.06,3693600.0],["2019-03-14",203.26,204.36,202.68,203.38,3084200.0],["2019-03-15",204.08,206.16,203.86,204.31,7738700.0],["2019-03-18",204.67,206.95,204.67,206.68,3964600.0],["2019-03-19",207.75,207.75,204.56,205.15,3881500.0],["2019-03-20",205.43,205.45,202.98,203.27,4053100.0],["2019-03-21",202.92,204.7,201.91,204.43,4182300.0],["2019-03-22",203.28,204.01,200.06,200.55,5872400.0],["2019-03-25",200.83,201.98,198.2,199.44,4113100.0],["2019-03-26",200.83,201.32,198.7,200.62,3737800.0],["2019-03-27",200.72,201.2,198.23,199.21,3619200.0],["2019-03-28",199.4,200.75,198.4,200.66,3233600.0],["2019-03-29",201.34,201.7,200.03,200.89,4619400.0],["2019-04-01",202.16,205.3,202.0,205.0,4671600.0],["2019-04-02",204.91,205.43,203.59,203.88,2599500.0],["2019-04-03",205.46,205.7,202.9,203.67,2864500.0],["2019-04-04",203.26,204.94,202.79,204.1,2436500.0],["2019-04-05",204.12,205.53,203.1,205.33,3363500.0],["2019-04-08",205.14,205.64,203.97,205.25,2624000.0],["2019-04-09",204.84,204.97,203.59,204.92,2589700.0],["2019-04-10",205.12,205.23,203.6,204.52,2632200.0],["2019-04-11",204.76,207.09,204.27,206.67,2988300.0],["2019-04-12",208.08,211.67,207.58,210.56,4778900.0],["2019-04-15",210.52,210.55,207.76,209.74,2587500.0],["2019-04-16",210.15,211.84,210.0,211.8,2644800.0],["2019-04-17",212.39,212.49,209.68,210.37,2883000.0],["2019-04-18",210.96,211.43,209.73,209.99,2590900.0],["2019-04-22",209.5,210.37,208.88,209.49,1929100.0],["2019-04-23",209.5,211.88,208.89,211.61,3475400.0],["2019-04-24",211.55,212.02,210.23,210.57,3208500.0],["2019-04-25",209.62,212.67,209.34,211.95,3152100.0],["2019-04-26",211.85,214.22,211.81,214.22,3155400.0],["2019-04-29",214.92,217.22,214.6,216.58,3467600.0],["2019-04-30",217.32,217.32,214.7,216.71,3611100.0],["2019-05-01",217.22,218.79,216.49,216.71,3769200.0],["2019-05-02",217.19,217.7,215.17,215.93,2646700.0],["2019-05-03",217.14,219.16,216.87,218.6,3382600.0],["2019-05-06",214.69,215.51,211.54,213.16,5657200.0],["2019-05-07",211.34,211.6,207.41,209.43,5266700.0],["2019-05-08",208.26,211.72,207.6,209.29,3838200.0],["2019-05-09",207.34,208.92,204.39,208.56,4251300.0],["2019-05-10",207.89,209.29,204.31,209.02,4075700.0],["2019-05-13",204.96,205.91,204.3,205.01,5185800.0],["2019-05-14",205.67,206.82,203.45,203.69,4005200.0],["2019-05-15",202.79,204.13,201.39,202.98,4024300.0],["2019-05-16",203.9,206.66,203.9,204.63,3074000.0],["2019-05-17",203.0,205.46,202.45,203.27,4614600.0],["2019-05-20",202.64,203.18,201.75,202.73,2645300.0],["2019-05-21",203.16,203.99,202.5,203.36,2664400.0],["2019-05-22",202.72,203.49,201.7,202.6,2775700.0],["2019-05-23",200.8,202.18,199.32,201.3,4737400.0],["2019-05-24",202.12,202.12,200.79,201.69,3314300.0],["2019-05-28",202.05,202.41,199.52,199.7,6914900.0],["2019-05-29",198.95,199.49,197.34,198.52,4625700.0],["2019-05-30",199.06,200.21,198.76,199.74,3646300.0],["2019-05-31",198.32,198.83,197.08,197.42,3685200.0],["2019-06-03",197.62,198.92,196.89,198.56,3979000.0],["2019-06-04",200.63,201.65,199.57,201.59,4112600.0],["2019-06-05",202.38,203.35,200.91,203.3,3210600.0],["2019-06-06",202.9,205.39,202.54,204.77,3005200.0],["2019-06-07",204.95,206.54,204.8,205.81,2672700.0],["2019-06-10",207.12,208.08,206.46,207.16,2865500.0],["2019-06-11",208.5,208.99,206.0,206.63,2545700.0],["2019-06-12",206.2,206.6,203.92,204.57,2835900.0],["2019-06-13",204.46,205.76,204.3,204.99,2257600.0],["2019-06-14",204.87,205.85,203.85,205.16,2512400.0],["2019-06-17",205.85,205.85,203.16,203.48,2820000.0],["2019-06-18",204.47,206.46,203.98,206.01,3670700.0],["2019-06-19",206.36,208.31,206.14,206.75,3320600.0],["2019-06-20",208.51,208.75,206.04,208.04,3836900.0],["2019-06-21",208.43,208.72,206.03,206.21,5994400.0],["2019-06-24",206.39,207.59,205.96,206.85,3164000.0],["2019-06-25",207.41,208.48,206.8,208.07,3727400.0],["2019-06-26",208.28,210.0,208.21,208.51,3937800.0],["2019-06-27",208.97,212.54,208.81,212.02,4182500.0],["2019-06-28",213.0,213.33,211.32,213.17,7472400.0],["2019-07-01",214.25,215.21,213.21,214.62,3462600.0],["2019-07-02",214.38,215.59,213.4,214.54,3054400.0],["2019-07-03",215.0,215.25,212.66,215.16,2489100.0],["2019-07-05",215.13,215.77,213.9,215.25,3324200.0],["2019-07-08",214.0,215.8,213.91,215.13,2978400.0],["2019-07-09",213.02,214.92,212.97,214.75,2687000.0],["2019-07-10",215.21,216.58,213.77,214.03,3705000.0],["2019-07-11",214.31,214.55,212.98,213.17,3119600.0],["2019-07-12",213.2,214.19,212.51,214.1,2360500.0],["2019-07-15",214.44,214.44,212.82,213.54,2715300.0],["2019-07-16",214.29,215.04,212.78,212.88,2709300.0],["2019-07-17",212.52,212.96,207.41,207.45,4324400.0],["2019-07-18",207.52,209.09,207.12,207.98,3610600.0],["2019-07-19",208.11,208.25,205.65,205.97,3513100.0],["2019-07-22",205.34,206.16,204.36,204.84,3083900.0],["2019-07-23",205.51,206.63,204.92,206.46,2846200.0],["2019-07-24",205.74,208.01,205.63,207.97,3105200.0],["2019-07-25",208.37,208.37,206.53,207.9,3022200.0],["2019-07-26",207.82,210.03,206.75,209.9,3654600.0],["2019-07-29",210.0,210.0,208.42,208.61,2834100.0],["2019-07-30",207.89,208.36,206.86,207.81,1977500.0],["2019-07-31",207.8,209.5,205.3,205.43,4631800.0],["2019-08-01",205.63,206.98,201.49,201.71,4823100.0],["2019-08-02",201.79,204.43,199.42,202.67,5695300.0],["2019-08-05",199.9,201.1,197.16,197.73,7606200.0],["2019-08-06",199.61,200.93,197.9,200.55,5500500.0],["2019-08-07",198.56,199.3,195.4,198.21,5325600.0],["2019-08-08",199.93,200.87,198.12,200.52,4143400.0],["2019-08-09",200.19,200.55,197.67,199.05,4334400.0],["2019-08-12",197.61,199.47,196.91,197.18,2538800.0],["2019-08-13",197.46,201.0,196.5,198.78,3913600.0],["2019-08-14",195.78,197.25,195.61,195.81,5838200.0],["2019-08-15",197.08,199.04,196.38,198.31,4642900.0],["2019-08-16",200.5,200.88,198.55,199.72,4786200.0],["2019-08-19",202.72,203.1,200.38,200.94,4216500.0],["2019-08-20",200.27,200.29,198.02,198.15,4043000.0],["2019-08-21",199.01,199.77,198.71,199.24,3531800.0],["2019-08-22",199.8,201.87,199.8,201.01,3214300.0],["2019-08-23",200.19,200.92,195.96,197.16,5946700.0],["2019-08-26",198.7,200.2,197.44,200.2,3094900.0],["2019-08-27",200.76,201.3,198.04,198.35,3069000.0],["2019-08-28",198.02,200.57,197.53,200.45,3404900.0],["2019-08-29",201.71,203.8,201.66,203.2,3328100.0],["2019-08-30",204.02,204.35,202.73,203.41,3632000.0],["2019-09-03",201.19,201.83,200.19,200.9,3637000.0],["2019-09-04",202.73,202.94,201.3,202.19,3209100.0],["2019-09-05",204.13,206.22,203.77,204.24,3968800.0],["2019-09-06",204.44,205.15,203.86,204.73,3409400.0],["2019-09-09",205.51,207.8,205.2,206.62,4565000.0],["2019-09-10",207.31,208.31,206.13,208.31,3878300.0],["2019-09-11",208.27,210.93,207.53,210.91,4437300.0],["2019-09-12",211.0,212.68,210.72,211.37,4598400.0],["2019-09-13",212.24,214.58,212.22,213.61,4244700.0],["2019-09-16",212.06,212.1,209.94,210.33,3472600.0],["2019-09-17",210.35,211.16,208.68,210.15,3862700.0],["2019-09-18",209.89,211.32,209.12,210.9,2732800.0],["2019-09-19",210.78,211.44,208.9,209.22,2735500.0],["2019-09-20",210.37,210.37,207.27,208.12,10700800.0],["2019-09-23",207.02,208.53,206.4,207.96,3075800.0],["2019-09-24",208.17,208.89,205.74,206.4,3709800.0],["2019-09-25",206.5,209.44,206.23,208.11,3291900.0],["2019-09-26",208.19,208.19,206.35,206.9,2823000.0],["2019-09-27",207.73,208.64,206.54,207.45,2843500.0],["2019-09-30",207.77,208.7,207.53,208.02,3167500.0],["2019-10-01",208.94,209.66,206.44,206.71,3511800.0],["2019-10-02",206.09,206.09,202.38,203.1,5938500.0],["2019-10-03",202.65,205.09,201.33,204.98,4307600.0],["2019-10-04",205.09,208.28,205.05,208.08,3571900.0],["2019-10-07",207.36,209.6,206.19,207.24,2720600.0],["2019-10-08",205.62,206.14,203.93,204.09,4185500.0],["2019-10-09",204.94,207.23,204.73,206.69,3206900.0],["2019-10-10",206.37,208.19,206.08,206.86,2979200.0],["2019-10-11",208.97,210.08,207.73,208.08,4408400.0],["2019-10-14",208.01,208.07,206.93,207.91,1902600.0],["2019-10-15",207.73,210.15,207.57,209.38,3055400.0],["2019-10-16",208.37,209.97,208.37,209.29,3233900.0],["2019-10-17",209.26,209.98,208.51,208.62,3575400.0],["2019-10-18",208.45,209.62,208.2,208.76,3581400.0],["2019-10-21",210.0,211.54,209.76,211.49,3337300.0],["2019-10-22",211.03,211.97,210.47,210.62,2716800.0],["2019-10-23",210.5,211.01,209.54,210.96,2413800.0],["2019-10-24",211.16,211.32,209.72,210.26,3147200.0],["2019-10-25",209.87,212.33,209.75,211.8,2539200.0],["2019-10-28",212.31,213.34,212.14,212.86,3521900.0],["2019-10-29",212.38,213.17,211.61,213.01,2630400.0],["2019-10-30",212.99,213.43,211.67,213.25,3296900.0],["2019-10-31",213.01,213.71,211.54,212.58,4305500.0],["2019-11-01",213.55,216.63,213.4,215.83,4777800.0],["2019-11-04",217.77,218.62,216.98,217.98,4149200.0],["2019-11-05",218.69,221.68,218.43,220.88,5321800.0],["2019-11-06",221.09,222.03,220.11,222.0,3662900.0],["2019-11-07",222.81,223.37,221.67,222.74,4394900.0],["2019-11-08",222.75,223.0,219.89,221.31,3346100.0],["2019-11-11",220.2,221.09,219.87,220.85,2380400.0],["2019-11-12",220.98,222.19,220.54,220.89,2657700.0],["2019-11-13",219.72,220.27,218.61,219.77,3190700.0],["2019-11-14",219.77,219.87,217.91,219.36,2831200.0],["2019-11-15",220.18,220.43,218.74,219.74,3477000.0],["2019-11-18",219.95,220.05,218.39,219.35,3894200.0],["2019-11-19",219.93,220.0,218.78,219.03,3378100.0],["2019-11-20",218.01,218.37,216.01,217.48,4966000.0],["2019-11-21",217.3,217.71,216.3,216.63,3707600.0],["2019-11-22",216.96,217.99,216.8,217.96,2392800.0],["2019-11-25",218.74,219.39,218.26,219.06,3648500.0],["2019-11-26",219.11,219.2,217.72,218.9,3717800.0],["2019-11-27",219.25,220.59,218.48,220.5,3945500.0],["2019-11-29",220.5,220.58,219.83,220.3,2256500.0],["2019-12-02",220.6,221.38,220.11,220.33,3888100.0],["2019-12-03",218.82,218.9,216.4,218.08,4480100.0],["2019-12-04",217.95,218.88,217.54,218.4,2667700.0],["2019-12-05",218.99,219.75,218.05,219.6,2319300.0],["2019-12-06",221.64,223.0,221.33,222.61,3447700.0],["2019-12-09",222.71,223.3,221.19,221.38,2601000.0],["2019-12-10",222.07,222.07,220.21,221.26,2688900.0],["2019-12-11",221.21,222.65,221.01,222.57,3546600.0],["2019-12-12",222.88,226.52,222.53,225.92,5121900.0],["2019-12-13",225.92,226.5,223.96,225.37,3160500.0],["2019-12-16",226.77,227.81,226.29,226.85,4278800.0],["2019-12-17",227.27,228.23,226.55,227.05,4867400.0],["2019-12-18",227.06,227.2,224.89,225.01,5962300.0],["2019-12-19",224.66,225.66,224.16,225.21,4432600.0],["2019-12-20",226.24,227.8,225.56,226.31,11572200.0],["2019-12-23",226.61,226.67,224.93,225.48,3504100.0],["2019-12-24",225.24,225.65,224.88,225.47,961100.0],["2019-12-26",225.92,226.51,225.64,226.45,1725700.0],["2019-12-27",226.86,226.97,225.57,226.14,2769400.0],["2019-12-30",226.14,226.6,224.67,225.76,2769700.0],["2019-12-31",226.16,226.72,225.14,226.5,3145200.0],["2020-01-02",227.51,228.39,226.71,228.39,3764000.0],["2020-01-03",225.69,227.43,225.48,226.18,3023900.0],["2020-01-06",224.99,227.13,224.7,226.99,4263000.0],["2020-01-07",227.26,227.26,225.44,225.92,3517000.0],["2020-01-08",226.03,227.84,225.87,225.99,3780300.0],["2020-01-09",226.92,228.85,226.92,228.65,3497300.0],["2020-01-10",228.5,228.53,226.59,226.62,2572900.0],["2020-01-13",227.05,228.47,226.13,228.45,3286700.0],["2020-01-14",227.85,228.39,226.88,227.17,3355400.0],["2020-01-15",226.8,228.64,226.78,228.35,2662500.0],["2020-01-16",229.34,230.03,228.52,229.73,3036400.0],["2020-01-17",230.13,231.61,229.55,230.2,6603800.0],["2020-01-21",229.85,231.13,227.95,228.63,5840700.0],["2020-01-22",229.0,230.38,228.41,229.54,3164300.0],["2020-01-23",229.43,229.77,227.35,229.38,4750000.0],["2020-01-24",229.4,229.41,226.04,226.86,4022500.0],["2020-01-27",223.7,223.9,221.11,222.45,5454000.0],["2020-01-28",223.44,225.35,223.16,224.03,3609300.0],["2020-01-29",224.75,226.4,224.31,224.5,2310400.0],["2020-01-30",223.11,228.08,222.48,227.88,3350900.0],["2020-01-31",226.49,226.97,223.43,224.43,3948200.0],["2020-02-03",225.48,226.32,223.0,223.47,3525000.0],["2020-02-04",226.15,226.94,224.79,225.08,3642600.0],["2020-02-05",226.91,228.68,226.75,228.65,3360500.0],["2020-02-06",229.56,230.08,228.53,229.61,2799400.0],["2020-02-07",228.07,228.62,226.67,227.38,2882800.0],["2020-02-10",227.17,227.75,225.13,227.11,2944600.0],["2020-02-11",228.59,228.59,227.02,227.33,2916400.0],["2020-02-12",227.6,228.84,226.91,227.44,3785200.0],["2020-02-13",226.53,227.4,226.1,226.47,2838500.0],["2020-02-14",226.49,227.14,225.52,226.8,2506200.0],["2020-02-18",226.39,227.38,225.27,226.77,3153000.0],["2020-02-19",227.68,229.71,226.93,229.24,3187000.0],["2020-02-20",229.76,229.79,227.15,228.17,3547700.0],["2020-02-21",227.53,230.07,226.98,229.33,4699100.0],["2020-02-24",221.31,223.94,220.27,221.69,7932400.0],["2020-02-25",222.2,223.24,216.76,218.05,8558600.0],["2020-02-26",219.65,220.63,215.94,216.06,6901700.0],["2020-02-27",212.9,214.38,207.28,207.67,10941800.0],["2020-02-28",201.92,206.44,199.68,206.34,15147200.0],["2020-03-02",207.25,218.8,204.43,217.63,10395800.0],["2020-03-03",217.39,218.15,206.2,208.81,10716100.0],["2020-03-04",212.14,218.34,209.26,217.86,7408700.0],["2020-03-05",212.55,212.75,207.01,208.96,8112700.0],["2020-03-06",203.48,207.41,202.35,205.98,9443500.0],["2020-03-09",195.0,198.48,192.26,193.13,13950500.0],["2020-03-10",201.35,202.86,195.05,202.73,10929200.0],["2020-03-11",197.32,198.13,192.87,194.64,9573900.0],["2020-03-12",183.6,187.67,175.0,175.97,22293800.0],["2020-03-13",187.45,196.5,178.41,196.4,14859100.0],["2020-03-16",174.0,188.38,173.62,177.77,14168600.0],["2020-03-17",181.88,187.81,177.0,187.6,15072400.0],["2020-03-18",177.29,181.39,167.0,172.44,16669300.0],["2020-03-19",170.21,176.18,166.0,174.68,12488100.0],["2020-03-20",176.3,177.18,167.29,170.06,15213600.0],["2020-03-23",165.3,166.69,159.5,162.13,16501500.0],["2020-03-24",170.91,179.14,169.53,178.2,14075100.0],["2020-03-25",180.01,189.07,175.17,180.47,13851200.0],["2020-03-26",181.29,184.96,179.59,183.9,14131400.0],["2020-03-27",178.5,184.24,176.72,179.66,10259500.0],["2020-03-30",180.04,184.11,178.0,183.18,7672600.0],["2020-03-31",182.05,186.17,180.57,182.83,8996800.0],["2020-04-01",176.18,178.67,174.19,175.95,8682700.0],["2020-04-02",175.0,180.31,174.23,179.73,7271900.0],["2020-04-03",178.59,180.22,175.44,178.34,6643700.0],["2020-04-06",184.61,186.41,180.49,185.24,9935500.0],["2020-04-07",191.99,192.0,184.9,185.25,8148200.0],["2020-04-08",187.55,191.42,185.14,191.01,6109900.0],["2020-04-09",194.0,197.23,191.45,193.84,10519600.0],["2020-04-13",193.85,193.85,186.08,188.77,7888600.0],["2020-04-14",193.32,194.16,190.82,192.94,7032000.0],["2020-04-15",188.56,189.59,187.47,188.57,6138300.0],["2020-04-16",188.9,188.99,185.8,187.96,6228200.0],["2020-04-17",192.89,192.9,189.02,191.2,8272200.0],["2020-04-20",188.72,189.35,187.3,188.75,6474700.0],["2020-04-21",184.17,185.78,183.28,183.48,5882500.0],["2020-04-22",186.46,187.37,185.34,186.58,5470000.0],["2020-04-23",186.99,187.35,184.5,185.63,6211900.0],["2020-04-24",187.08,187.28,184.42,186.52,5205500.0],["2020-04-27",187.78,189.37,186.35,187.46,6622400.0],["2020-04-28",190.54,191.0,187.0,187.12,6674600.0],["2020-04-29",190.64,192.68,188.93,189.61,7645000.0],["2020-04-30",188.3,189.87,186.71,187.36,8217800.0],["2020-05-01",185.21,185.89,181.64,182.67,7513700.0],["2020-05-04",179.78,180.36,176.34,177.95,9448600.0],["2020-05-05",180.05,180.23,175.93,176.03,9016300.0],["2020-05-06",176.94,177.04,172.34,172.38,9003000.0],["2020-05-07",173.4,175.38,173.05,173.48,6698000.0],["2020-05-08",176.71,177.26,174.28,176.83,5793600.0],["2020-05-11",175.23,175.96,173.61,174.64,9235700.0],["2020-05-12",175.2,175.71,172.73,172.81,6470900.0],["2020-05-13",172.0,172.61,169.44,170.57,10258900.0],["2020-05-14",168.8,171.4,167.04,170.93,7013600.0],["2020-05-15",169.82,170.66,168.52,169.25,5937500.0],["2020-05-18",174.0,176.87,172.31,175.46,7458900.0],["2020-05-19",174.12,174.87,172.34,172.49,5574800.0],["2020-05-20",174.61,176.87,174.29,176.02,5455600.0],["2020-05-21",175.74,176.65,174.47,174.94,4059900.0],["2020-05-22",174.86,175.12,173.21,174.93,3584800.0],["2020-05-26",179.99,181.69,178.68,180.34,7107600.0],["2020-05-27",184.67,185.98,183.8,185.77,7410500.0],["2020-05-28",187.24,187.28,183.92,185.1,6313100.0],["2020-05-29",183.08,185.87,182.53,185.58,10630200.0],["2020-06-01",185.53,185.71,183.19,183.84,5718800.0],["2020-06-02",183.99,186.44,183.99,185.94,5803000.0],["2020-06-03",188.75,191.62,187.81,190.82,6706700.0],["2020-06-04",190.41,192.11,189.69,192.05,5809800.0],["2020-06-05",197.88,201.49,196.22,200.66,10390400.0],["2020-06-08",202.34,203.33,199.56,201.56,6695100.0],["2020-06-09",197.15,198.79,195.83,196.07,7711800.0],["2020-06-10",195.85,196.34,191.37,191.51,7337400.0],["2020-06-11",185.0,186.93,177.93,178.02,15372400.0],["2020-06-12",184.02,184.02,178.22,181.21,9476800.0],["2020-06-15",177.0,181.77,176.05,181.55,8105200.0],["2020-06-16",186.55,186.7,179.75,182.3,9407600.0],["2020-06-17",183.03,183.15,180.11,180.86,6448500.0],["2020-06-18",179.9,181.36,179.04,180.73,4920900.0],["2020-06-19",183.5,183.88,179.01,179.72,8767900.0],["2020-06-22",179.55,181.8,178.87,180.17,5816900.0],["2020-06-23",181.87,182.39,180.4,181.01,6378100.0],["2020-06-24",179.61,179.65,177.26,177.53,8081200.0],["2020-06-25",176.58,179.72,176.06,178.85,6380000.0],["2020-06-26",176.71,178.7,174.63,175.37,14772100.0],["2020-06-29",175.9,177.22,175.33,177.19,5218200.0],["2020-06-30",176.75,179.12,176.51,178.51,6763800.0],["2020-07-01",178.41,180.45,177.34,177.99,4619800.0],["2020-07-02",180.45,180.94,178.24,178.83,5163100.0],["2020-07-06",183.1,183.52,181.59,182.72,6443300.0],["2020-07-07",182.02,182.49,180.6,181.15,4952100.0],["2020-07-08",180.42,182.31,179.77,181.2,5547800.0],["2020-07-09",181.79,181.88,177.77,178.8,5420600.0],["2020-07-10",178.26,182.96,178.09,182.9,5482300.0],["2020-07-13",183.81,185.82,183.31,184.13,7885600.0],["2020-07-14",182.42,190.08,182.42,189.71,14683400.0],["2020-07-15",192.64,193.05,188.75,190.56,7558200.0],["2020-07-16",188.32,191.93,188.32,191.01,4771300.0],["2020-07-17",191.77,192.12,190.47,190.76,5186800.0],["2020-07-20",190.02,191.23,189.48,190.48,4089400.0],["2020-07-21",190.4,193.45,190.4,192.27,5256300.0],["2020-07-22",191.78,192.24,190.63,192.1,4182700.0],["2020-07-23",191.71,193.39,191.48,193.25,6036800.0],["2020-07-24",193.25,196.28,193.05,194.52,5140800.0],["2020-07-27",193.83,193.99,191.77,192.14,4309100.0],["2020-07-28",190.9,194.46,190.61,194.12,4412300.0],["2020-07-29",194.03,196.67,193.73,196.41,4067300.0],["2020-07-30",193.43,194.57,192.25,194.3,4819600.0],["2020-07-31",195.06,196.0,193.33,195.78,5936500.0],["2020-08-03",197.28,200.68,196.0,199.26,6251000.0],["2020-08-04",198.97,200.31,198.11,200.24,3838800.0],["2020-08-05",201.44,204.69,201.0,203.62,5184500.0],["2020-08-06",203.0,205.39,202.7,205.02,3380700.0],["2020-08-07",204.2,209.75,204.0,209.48,6186000.0],["2020-08-10",211.34,212.92,209.4,212.58,6633800.0],["2020-08-11",214.74,215.6,212.24,212.66,5688200.0],["2020-08-12",213.1,214.39,212.31,213.24,4791900.0],["2020-08-13",212.93,213.33,211.66,211.98,4535600.0],["2020-08-14",211.04,211.97,210.25,210.96,3441500.0],["2020-08-17",210.05,210.82,206.34,206.78,5484400.0],["2020-08-18",206.95,209.76,206.8,208.33,3500100.0],["2020-08-19",209.19,210.21,206.66,207.21,5829000.0],["2020-08-20",205.17,206.79,204.51,206.12,4133800.0],["2020-08-21",205.52,208.4,205.52,207.43,4785300.0],["2020-08-24",209.23,213.3,208.91,212.61,5039500.0],["2020-08-25",213.56,214.0,212.85,213.35,3675900.0],["2020-08-26",212.98,215.83,212.3,214.66,4639000.0],["2020-08-27",214.99,217.98,214.76,216.87,4814200.0],["2020-08-28",217.51,218.81,215.73,218.55,4290400.0],["2020-08-31",218.62,219.45,217.65,218.04,6131900.0],["2020-09-01",216.92,218.59,216.62,218.55,4134300.0],["2020-09-02",218.13,222.09,218.13,221.68,5493900.0],["2020-09-03",222.0,223.24,216.43,218.15,7084700.0],["2020-09-04",219.95,221.48,215.06,218.32,6041400.0],["2020-09-08",217.28,219.19,215.34,217.8,7001200.0],["2020-09-09",218.95,221.62,218.52,219.63,5417000.0],["2020-09-10",220.54,220.68,217.15,217.8,3837300.0],["2020-09-11",218.0,219.27,216.92,217.93,3437100.0],["2020-09-14",219.0,221.32,218.3,219.94,4068800.0],["2020-09-15",220.08,221.57,218.45,218.94,3855800.0],["2020-09-16",220.28,222.26,219.19,219.59,5658400.0],["2020-09-17",218.46,218.68,216.5,218.05,6940800.0],["2020-09-18",219.08,221.01,217.83,218.21,11862200.0],["2020-09-21",214.0,215.45,208.73,213.02,8341400.0],["2020-09-22",212.54,214.75,211.7,214.16,5289400.0],["2020-09-23",213.94,214.88,209.38,209.61,4421200.0],["2020-09-24",209.14,210.23,206.58,208.72,3962000.0],["2020-09-25",207.0,211.11,206.82,210.45,3562400.0],["2020-09-28",213.22,215.47,212.02,213.54,5042800.0],["2020-09-29",213.59,213.59,210.24,210.44,4036900.0],["2020-09-30",211.11,213.7,210.75,212.94,5821800.0],["2020-10-01",214.3,214.39,210.62,212.02,4758500.0],["2020-10-02",209.84,213.68,209.53,211.18,4420000.0],["2020-10-05",213.09,213.9,212.05,212.36,3648500.0],["2020-10-06",212.65,213.48,209.65,210.26,5313600.0],["2020-10-07",212.33,214.67,211.36,213.29,3758500.0],["2020-10-08",214.39,215.69,213.44,215.15,3611100.0],["2020-10-09",215.88,216.29,214.16,215.68,3090700.0],["2020-10-12",216.74,217.43,215.12,216.41,3902000.0],["2020-10-13",215.76,216.38,212.0,212.31,4848700.0],["2020-10-14",212.02,212.35,210.54,210.91,5026300.0],["2020-10-15",209.27,211.99,208.22,211.65,3063200.0],["2020-10-16",211.84,213.83,211.81,211.91,3630400.0],["2020-10-19",212.16,212.32,208.2,208.99,3410900.0],["2020-10-20",209.63,211.45,209.41,210.06,3888500.0],["2020-10-21",208.97,211.38,208.61,210.18,3192000.0],["2020-10-22",209.63,211.78,209.23,211.61,2949900.0],["2020-10-23",212.43,213.87,211.73,212.71,2830800.0],["2020-10-26",209.64,210.26,207.0,208.49,4714100.0],["2020-10-27",208.0,208.48,206.58,206.88,3037800.0],["2020-10-28",202.68,203.88,199.79,200.7,7533600.0],["2020-10-29",200.03,202.96,197.81,201.51,5224400.0],["2020-10-30",200.51,202.27,198.7,201.9,5754000.0],["2020-11-02",204.84,206.18,203.06,204.31,5937500.0],["2020-11-03",206.93,209.8,206.36,206.63,5469900.0],["2020-11-04",206.59,210.15,204.78,206.17,5974400.0],["2020-11-05",208.69,210.86,206.97,207.45,5933800.0],["2020-11-06",208.45,210.26,207.59,208.85,4305600.0],["2020-11-09",221.97,225.23,218.01,221.5,11340800.0],["2020-11-10",221.82,228.61,220.94,228.48,7057300.0],["2020-11-11",228.5,228.98,225.47,227.37,4786100.0],["2020-11-12",225.01,225.88,223.18,224.72,5109800.0],["2020-11-13",226.5,228.15,225.29,227.42,4789500.0],["2020-11-16",230.58,233.46,229.86,233.1,5766600.0],["2020-11-17",231.93,234.97,230.01,233.16,5038400.0],["2020-11-18",233.57,234.48,230.0,230.07,4740600.0],["2020-11-19",229.67,229.97,227.62,229.53,4621800.0],["2020-11-20",228.78,229.72,226.77,227.01,4027300.0],["2020-11-23",229.77,230.5,228.04,229.54,3630100.0],["2020-11-24",232.45,234.99,231.24,233.92,4712500.0],["2020-11-25",233.92,234.0,232.01,233.13,3249600.0],["2020-11-27",233.1,234.17,230.45,231.55,1935800.0],["2020-11-30",231.19,231.29,228.17,228.91,5989000.0],["2020-12-01",230.23,231.98,229.34,229.68,4442400.0],["2020-12-02",229.8,230.59,228.31,230.42,4679100.0],["2020-12-03",230.0,231.5,228.87,231.02,4694500.0],["2020-12-04",230.24,231.89,230.24,231.35,4749600.0],["2020-12-07",231.26,231.26,228.1,229.24,4649300.0],["2020-12-08",227.46,228.74,226.61,228.19,4587200.0],["2020-12-09",228.57,228.9,226.64,227.51,4873800.0],["2020-12-10",226.45,227.87,225.73,227.35,4567400.0],["2020-12-11",225.2,226.73,224.6,226.39,4028100.0],["2020-12-14",227.68,228.06,222.36,222.85,6541600.0],["2020-12-15",224.83,225.86,222.73,224.38,5168000.0],["2020-12-16",225.48,225.48,221.82,221.91,7537400.0],["2020-12-17",222.51,225.02,221.67,224.68,7388000.0],["2020-12-18",224.79,225.2,221.68,223.43,20663300.0],["2020-12-21",222.02,224.2,221.26,223.49,7372500.0],["2020-12-22",223.58,223.75,221.76,221.88,6157300.0],["2020-12-23",222.63,224.91,222.61,224.24,4983900.0],["2020-12-24",224.6,227.13,224.21,226.53,2387000.0],["2020-12-28",228.09,230.15,227.36,228.41,3505500.0],["2020-12-29",230.5,231.1,229.1,229.57,3799500.0],["2020-12-30",229.54,230.59,229.08,229.65,3257400.0],["2020-12-31",229.28,232.28,228.89,231.87,4228100.0],["2021-01-04",231.73,231.87,226.85,228.45,7404900.0],["2021-01-05",228.21,230.1,226.85,227.47,5524900.0],["2021-01-06",229.49,232.68,227.55,230.27,9009400.0],["2021-01-07",232.78,233.96,231.33,232.88,4691600.0],["2021-01-08",233.54,234.6,231.72,234.03,4850400.0],["2021-01-11",231.22,233.92,231.02,233.43,3882000.0],["2021-01-12",233.31,233.98,231.7,233.03,5616600.0],["2021-01-13",232.0,234.95,231.71,234.51,3827500.0],["2021-01-14",234.79,235.7,233.84,235.02,4528700.0],["2021-01-15",234.1,234.59,231.91,233.49,5225000.0],["2021-01-19",234.64,236.24,231.7,234.55,5502100.0],["2021-01-20",234.0,235.2,233.24,234.76,4876200.0],["2021-01-21",235.22,236.2,234.08,234.16,4317300.0],["2021-01-22",232.5,233.83,232.21,232.92,4465000.0],["2021-01-25",231.67,233.52,230.45,233.01,5097700.0],["2021-01-26",233.0,233.5,231.33,231.57,3944800.0],["2021-01-27",230.0,230.0,226.1,227.36,8227100.0],["2021-01-28",229.76,233.51,228.16,230.95,5943500.0],["2021-01-29",229.45,229.97,227.21,227.87,6387300.0],["2021-02-01",229.97,230.5,228.04,229.32,4068200.0],["2021-02-02",231.21,233.43,230.67,232.24,5300300.0],["2021-02-03",232.4,233.16,231.28,232.68,3805600.0],["2021-02-04",232.84,235.91,232.41,235.77,4438400.0],["2021-02-05",236.98,236.98,234.83,235.16,3812200.0],["2021-02-08",236.0,237.56,235.35,237.42,3327300.0],["2021-02-09",237.07,240.78,235.66,239.91,4773400.0],["2021-02-10",241.43,241.52,239.04,239.92,3822600.0],["2021-02-11",239.36,240.44,238.88,239.76,2908500.0],["2021-02-12",238.07,242.76,238.03,242.46,3421800.0],["2021-02-16",244.14,247.26,242.82,245.28,4722200.0],["2021-02-17",244.14,246.19,244.0,245.25,3909500.0],["2021-02-18",244.73,245.49,241.67,243.5,4031000.0],["2021-02-19",244.2,244.95,241.36,241.85,4252400.0],["2021-02-22",240.89,245.98,240.8,244.97,4009100.0],["2021-02-23",245.56,246.57,243.29,245.53,5454900.0],["2021-02-24",245.15,249.55,245.15,248.45,5105900.0],["2021-02-25",248.07,250.56,242.93,243.69,6455200.0],["2021-02-26",245.15,245.15,240.25,240.51,8085300.0],["2021-03-01",246.86,250.55,246.09,249.21,6332300.0],["2021-03-02",249.12,251.34,248.37,249.22,4684500.0],["2021-03-03",249.73,254.81,249.29,251.55,6088300.0],["2021-03-04",251.08,252.55,243.23,245.48,7827000.0],["2021-03-05",248.89,253.45,247.33,253.15,6397000.0],["2021-03-08",255.6,260.23,253.73,257.61,7124300.0],["2021-03-09",258.55,262.94,255.61,259.02,8259300.0],["2021-03-10",260.3,267.5,259.64,263.99,8939300.0],["2021-03-11",264.22,264.8,260.42,260.91,5917600.0],["2021-03-12",262.4,264.65,259.67,260.02,4495400.0],["2021-03-15",260.31,260.44,253.52,254.61,6973400.0],["2021-03-16",254.53,254.53,249.82,251.5,67200.0],["2021-03-17",252.02,254.28,250.66,252.0,67700.0],["2021-03-18",253.76,255.64,251.38,252.46,5547300.0],["2021-03-19",252.31,252.5,248.52,250.99,16635400.0],["2021-03-22",250.6,251.67,248.86,250.36,5370400.0],["2021-03-23",250.2,251.17,247.71,248.31,4622400.0],["2021-03-24",249.55,251.89,248.5,249.63,4165000.0],["2021-03-25",249.38,251.53,246.79,250.75,5500000.0],["2021-03-26",252.75,257.39,252.42,256.77,5799100.0],["2021-03-29",253.93,260.05,253.3,258.82,6642600.0],["2021-03-30",259.94,261.0,257.24,258.19,3878000.0],["2021-03-31",256.86,257.68,255.17,255.47,6578100.0],["2021-04-01",255.74,258.47,254.8,258.2,5573400.0],["2021-04-05",260.02,263.35,260.0,262.66,5049600.0],["2021-04-06",262.86,263.34,261.94,263.06,3060600.0],["2021-04-07",262.99,264.34,262.4,263.62,3582700.0],["2021-04-08",262.72,263.93,261.91,263.51,3113300.0],["2021-04-09",264.22,266.24,263.35,266.01,6052500.0],["2021-04-12",266.53,268.34,266.53,267.93,4292900.0],["2021-04-13",267.42,268.2,266.05,267.1,3556600.0],["2021-04-14",267.31,268.44,267.15,267.53,3119900.0],["2021-04-15",268.06,269.28,266.39,269.14,3919200.0],["2021-04-16",270.47,272.97,270.11,272.11,4710300.0],["2021-04-19",272.3,272.92,268.85,270.28,4235500.0],["2021-04-20",268.53,269.31,266.8,267.89,3740800.0],["2021-04-21",267.8,272.46,267.75,272.21,3897100.0],["2021-04-22",272.04,272.08,268.78,269.51,3732100.0],["2021-04-23",269.86,272.69,269.56,271.98,3684100.0],["2021-04-26",272.28,273.98,270.63,270.86,3569100.0],["2021-04-27",271.07,274.16,270.05,273.65,3173400.0],["2021-04-28",273.54,273.96,272.13,272.95,3176000.0],["2021-04-29",274.47,277.79,274.35,277.6,4540300.0],["2021-04-30",276.29,277.41,274.21,274.95,5212400.0],["2021-05-03",278.55,281.12,277.67,279.18,5184000.0],["2021-05-04",278.54,280.8,276.78,280.26,4465500.0],["2021-05-05",282.52,284.24,282.12,282.76,4348100.0],["2021-05-06",284.69,290.0,284.05,289.71,5962900.0],["2021-05-07",289.97,291.07,287.77,290.93,6099200.0],["2021-05-10",292.35,295.08,292.07,292.33,4537800.0],["2021-05-11",289.84,290.51,284.29,285.63,6813500.0],["2021-05-12",285.46,286.12,282.55,282.91,5308800.0],["2021-05-13",282.91,288.37,282.85,286.9,5244100.0],["2021-05-14",288.67,291.38,288.67,290.68,4260600.0],["2021-05-17",289.99,290.47,288.07,289.22,3883300.0],["2021-05-18",290.2,290.31,287.24,287.59,4356300.0],["2021-05-19",284.11,286.56,282.57,286.22,5271300.0],["2021-05-20",288.41,289.14,285.9,286.73,4141600.0],["2021-05-21",287.12,289.35,286.75,287.74,4230700.0],["2021-05-24",289.11,290.41,287.91,289.73,3973300.0],["2021-05-25",290.19,291.6,287.11,287.2,4752300.0],["2021-05-26",289.64,289.64,285.75,287.33,4756300.0],["2021-05-27",288.57,289.99,286.57,289.3,6602100.0],["2021-05-28",289.68,290.46,288.23,289.44,4522500.0],["2021-06-01",291.52,292.07,288.81,289.84,3335800.0],["2021-06-02",290.85,290.9,289.22,290.02,3517100.0],["2021-06-03",288.36,293.27,288.28,291.97,4099400.0],["2021-06-04",292.91,293.08,291.45,292.52,3271100.0],["2021-06-07",292.56,292.58,288.84,289.46,4441000.0],["2021-06-08",289.18,289.9,285.7,289.19,5035900.0],["2021-06-09",288.88,289.09,287.05,288.58,3501800.0],["2021-06-10",289.88,290.81,284.68,284.91,4039200.0],["2021-06-11",285.45,287.36,285.02,286.82,3524200.0],["2021-06-14",286.66,286.85,281.52,283.53,6100500.0],["2021-06-15",284.46,284.96,282.65,283.94,3758700.0],["2021-06-16",283.73,284.8,281.08,283.11,5626800.0],["2021-06-17",284.29,284.5,277.56,278.69,7134200.0],["2021-06-18",276.5,276.98,272.46,274.04,12565800.0],["2021-06-21",275.62,278.85,275.43,277.1,5482700.0],["2021-06-22",277.57,277.71,275.93,276.92,5224700.0],["2021-06-23",276.89,277.0,274.55,274.66,4533100.0],["2021-06-24",275.0,276.58,274.05,275.49,5453900.0],["2021-06-25",276.37,279.31,275.35,278.38,5577100.0],["2021-06-28",278.82,279.06,275.6,276.61,4024600.0],["2021-06-29",276.69,277.98,275.25,276.21,4470500.0],["2021-06-30",275.89,278.44,275.66,277.92,4474100.0],["2021-07-01",278.2,280.3,277.55,280.17,3647200.0],["2021-07-02",281.41,281.41,278.57,279.12,3682800.0],["2021-07-06",278.28,278.28,275.1,277.32,4401500.0],["2021-07-07",275.99,279.69,275.8,279.24,4412600.0],["2021-07-08",276.99,277.74,273.16,274.1,5370500.0],["2021-07-09",276.03,280.88,275.74,280.49,4896000.0],["2021-07-12",279.05,282.22,278.27,280.11,4282500.0],["2021-07-13",280.11,280.41,278.36,279.21,3136300.0],["2021-07-14",279.07,280.76,277.77,278.31,4108000.0],["2021-07-15",277.13,280.64,277.09,279.72,3274700.0],["2021-07-16",280.93,280.93,277.22,277.9,3436100.0],["2021-07-19",274.21,275.5,270.73,272.66,5231900.0],["2021-07-20",272.66,277.81,272.0,276.89,4737000.0],["2021-07-21",277.64,280.92,277.63,279.88,3435900.0],["2021-07-22",278.59,279.27,277.42,277.7,2565700.0],["2021-07-23",279.05,279.92,277.74,278.49,3217500.0],["2021-07-26",277.78,280.25,277.78,278.8,2423800.0],["2021-07-27",278.07,281.09,276.91,280.78,3390300.0],["2021-07-28",280.8,280.98,277.6,278.1,3794000.0],["2021-07-29",279.29,281.24,279.08,279.76,3543600.0],["2021-07-30",280.01,281.08,277.6,278.29,3607400.0],["2021-08-02",279.31,281.98,277.73,278.14,3091200.0],["2021-08-03",279.05,282.51,276.77,281.8,3630600.0],["2021-08-04",280.17,280.92,278.64,278.78,3024600.0],["2021-08-05",280.16,282.0,278.33,280.21,3584900.0],["2021-08-06",281.82,285.83,281.5,285.63,4831900.0],["2021-08-09",287.86,288.73,286.06,287.23,3676500.0],["2021-08-10",287.01,289.06,286.0,288.94,3134100.0],["2021-08-11",289.45,291.82,288.83,291.28,3475100.0],["2021-08-12",291.81,291.81,288.93,290.24,3170300.0],["2021-08-13",290.61,291.05,287.12,287.89,3115200.0],["2021-08-16",287.0,289.49,285.21,289.45,3562300.0],["2021-08-17",288.53,290.77,287.6,289.1,3626300.0],["2021-08-18",289.0,290.07,285.95,286.36,3880500.0],["2021-08-19",284.96,287.15,283.98,285.13,3393100.0],["2021-08-20",284.96,285.92,283.95,285.27,2846100.0],["2021-08-23",287.38,287.38,285.39,285.62,2956500.0],["2021-08-24",286.01,286.58,284.18,286.02,3185000.0],["2021-08-25",286.2,288.56,285.22,287.3,2973300.0],["2021-08-26",288.16,288.17,284.99,285.27,3340300.0],["2021-08-27",285.62,286.71,285.12,286.6,3484400.0],["2021-08-30",286.3,287.04,285.02,285.66,3505200.0],["2021-08-31",285.28,286.33,284.76,285.77,6497800.0],["2021-09-01",286.59,287.14,284.85,285.26,3323200.0],["2021-09-02",285.35,286.44,284.21,285.05,3969800.0],["2021-09-03",284.3,284.82,281.71,281.89,4495100.0],["2021-09-07",281.91,281.91,278.73,278.9,4863900.0],["2021-09-08",278.18,279.95,277.59,279.34,4646800.0],["2021-09-09",278.91,280.11,278.37,278.61,3683700.0],["2021-09-10",279.97,279.97,277.49,277.6,4552300.0],["2021-09-13",278.36,280.84,277.82,279.92,4601900.0],["2021-09-14",280.54,280.78,276.36,277.2,5283200.0],["2021-09-15",277.6,279.06,276.67,278.18,3883500.0],["2021-09-16",278.96,279.21,276.21,277.51,4210000.0],["2021-09-17",277.64,281.0,275.42,276.76,15863300.0],["2021-09-20",273.05,274.91,271.36,274.2,7644000.0],["2021-09-21",276.03,276.22,272.59,273.18,4648400.0],["2021-09-22",276.28,276.61,273.67,274.07,5018400.0],["2021-09-23",275.15,279.7,275.01,278.12,4731600.0],["2021-09-24",278.3,279.13,277.41,277.87,3106100.0],["2021-09-27",279.77,280.63,278.12,279.72,3358400.0],["2021-09-28",279.14,281.38,275.82,276.79,4959500.0],["2021-09-29",277.03,278.78,275.95,277.29,2952000.0],["2021-09-30",278.37,278.37,272.84,272.94,5187900.0],["2021-10-01",273.02,277.51,272.22,275.71,3950700.0],["2021-10-04",274.68,276.96,273.05,273.64,4307000.0],["2021-10-05",273.86,279.67,273.2,278.05,5069400.0],["2021-10-06",276.28,280.39,274.61,280.22,3866100.0],["2021-10-07",282.14,284.99,282.14,282.95,3794200.0],["2021-10-08",282.59,284.72,281.71,284.14,2299900.0],["2021-10-11",284.43,285.61,280.8,280.93,2907900.0],["2021-10-12",281.46,281.52,278.21,278.62,3770800.0],["2021-10-13",278.47,279.41,275.55,277.9,3311400.0],["2021-10-14",280.81,282.38,279.3,281.64,3646400.0],["2021-10-15",283.94,284.97,282.27,284.21,4313700.0],["2021-10-18",282.83,283.51,281.57,282.59,3551500.0],["2021-10-19",283.6,285.15,283.05,284.83,2682700.0],["2021-10-20",284.34,287.7,284.32,287.49,3147600.0],["2021-10-21",286.99,287.28,285.25,286.82,2488800.0],["2021-10-22",287.66,289.8,286.24,289.24,3406500.0],["2021-10-25",289.7,290.47,287.6,290.26,3142900.0],["2021-10-26",290.65,292.22,290.3,290.85,3872300.0],["2021-10-27",290.85,290.95,287.64,287.78,3691500.0],["2021-10-28",288.21,289.86,287.2,289.72,3300100.0],["2021-10-29",288.81,290.0,286.74,287.01,4420300.0],["2021-11-01",288.05,288.42,285.62,286.24,2889500.0],["2021-11-02",286.61,288.5,285.22,287.93,3838300.0],["2021-11-03",287.21,288.88,286.13,288.72,2773100.0],["2021-11-04",289.13,289.13,285.25,287.69,3426300.0],["2021-11-05",288.83,290.7,286.82,287.88,3581100.0],["2021-11-08",290.0,295.65,288.61,288.8,4721000.0],["2021-11-09",288.79,288.99,285.3,286.35,3587200.0],["2021-11-10",286.49,287.24,284.52,285.32,3421700.0],["2021-11-11",286.5,287.07,284.25,284.65,2861000.0],["2021-11-12",284.88,286.1,283.8,285.99,2917000.0],["2021-11-15",286.6,286.99,284.24,284.67,3217300.0],["2021-11-16",284.47,285.16,283.12,283.36,4204200.0],["2021-11-17",283.12,283.12,280.9,281.59,3740800.0],["2021-11-18",281.1,281.75,279.25,280.63,3338000.0],["2021-11-19",280.96,280.97,278.01,279.99,4529200.0],["2021-11-22",280.73,286.44,280.01,284.97,5036000.0],["2021-11-23",285.15,288.73,285.05,288.56,4490100.0],["2021-11-24",287.44,288.32,286.09,287.28,4924100.0],["2021-11-26",280.28,284.71,279.76,283.09,4440700.0],["2021-11-29",284.0,284.98,281.42,282.12,5390900.0],["2021-11-30",279.94,280.2,275.89,276.69,9925300.0],["2021-12-01",279.54,281.72,274.79,275.0,5165100.0],["2021-12-02",276.68,280.37,275.29,279.09,4924800.0],["2021-12-03",278.71,279.97,275.27,277.43,5925000.0],["2021-12-06",278.73,283.17,278.73,281.38,5524200.0],["2021-12-07",282.42,285.41,282.12,284.97,5766000.0],["2021-12-08",284.97,285.97,282.28,283.72,3255700.0],["2021-12-09",283.77,284.95,281.78,284.52,3445500.0],["2021-12-10",285.49,288.5,284.23,288.23,4109800.0],["2021-12-13",288.5,291.58,285.84,290.01,4887500.0],["2021-12-14",289.67,296.41,289.67,295.03,5992200.0],["2021-12-15",295.82,296.5,292.81,294.58,5598200.0],["2021-12-16",296.88,301.58,295.1,300.17,6538100.0],["2021-12-17",297.85,298.0,292.35,293.66,12719500.0],["2021-12-20",290.77,291.58,287.59,289.61,5456200.0],["2021-12-21",292.14,295.41,291.5,293.24,3929100.0],["2021-12-22",292.86,294.57,291.74,294.41,2445600.0],["2021-12-23",295.22,296.78,294.21,294.49,2898200.0],["2021-12-27",295.25,296.69,294.46,296.67,2807200.0],["2021-12-28",296.96,299.79,296.8,298.29,2572900.0],["2021-12-29",299.23,300.65,298.86,299.46,2687300.0],["2021-12-30",300.88,301.65,299.74,299.98,2300000.0],["2021-12-31",299.94,300.69,298.84,299.0,2932200.0],["2022-01-03",300.1,301.3,299.2,300.79,3570300.0],["2022-01-04",301.65,309.21,301.65,308.53,6003300.0],["2022-01-05",309.87,314.48,309.5,309.92,6888300.0],["2022-01-06",312.98,314.11,310.22,313.22,5137200.0],["2022-01-07",315.56,320.2,314.14,319.78,5618300.0],["2022-01-10",321.4,322.1,315.12,318.93,5812300.0],["2022-01-11",318.61,320.0,315.04,319.8,4247900.0],["2022-01-12",320.62,321.05,317.26,320.39,3580400.0],["2022-01-13",321.0,323.47,320.1,321.26,4277900.0],["2022-01-14",318.87,324.4,316.5,324.13,4913700.0],["2022-01-18",322.22,323.29,318.07,320.29,5764200.0],["2022-01-19",321.35,321.35,314.58,314.75,6086400.0],["2022-01-20",315.58,317.18,310.68,311.01,4402300.0],["2022-01-21",309.99,311.02,304.14,305.22,6535400.0],["2022-01-24",299.7,304.73,296.08,303.73,8504200.0],["2022-01-25",301.87,309.13,294.81,307.19,6435400.0],["2022-01-26",310.4,313.33,306.57,309.26,6119400.0],["2022-01-27",311.7,315.92,305.31,307.67,5053200.0],["2022-01-28",307.68,313.29,304.07,312.9,5238200.0],["2022-01-31",312.0,313.3,307.84,313.02,5237600.0],["2022-02-01",312.64,314.6,310.31,313.96,4347200.0],["2022-02-02",313.57,320.16,313.0,319.6,4632200.0],["2022-02-03",319.33,319.65,314.61,315.23,4151500.0],["2022-02-04",315.87,317.84,312.7,314.99,3654700.0],["2022-02-07",314.91,318.22,312.06,316.51,3129100.0],["2022-02-08",318.27,322.65,316.0,321.44,6237800.0],["2022-02-09",323.8,325.63,321.54,322.38,3995900.0],["2022-02-10",320.99,322.46,318.49,319.85,7079700.0],["2022-02-11",320.01,323.12,317.74,319.14,7493400.0],["2022-02-14",319.61,320.43,312.17,314.28,8129100.0],["2022-02-15",316.64,317.94,314.69,316.2,3681400.0],["2022-02-16",315.0,316.9,314.28,315.65,3974100.0],["2022-02-17",314.98,315.44,312.3,313.55,3632400.0],["2022-02-18",313.83,315.68,313.08,314.8,4224500.0],["2022-02-22",313.44,315.43,310.55,314.16,5102000.0],["2022-02-23",316.08,316.8,309.38,309.99,5030600.0],["2022-02-24",301.78,308.81,299.51,308.28,8834700.0],["2022-02-25",311.16,321.43,310.78,319.24,7484400.0],["2022-02-28",317.35,322.0,315.19,321.45,7981000.0],["2022-03-01",320.26,321.2,313.59,316.84,6441400.0],["2022-03-02",319.48,325.75,318.12,323.64,4506100.0],["2022-03-03",326.63,329.47,323.89,327.74,4594300.0],["2022-03-04",322.66,325.61,320.12,325.34,4901900.0],["2022-03-07",325.68,326.44,320.35,322.72,5875800.0],["2022-03-08",325.3,327.29,318.03,318.52,7905000.0],["2022-03-09",326.59,327.47,322.58,325.4,5874500.0],["2022-03-10",322.49,325.7,321.58,325.3,3843600.0],["2022-03-11",326.53,331.49,326.23,326.6,5135700.0],["2022-03-14",328.65,333.48,327.65,329.98,5967200.0],["2022-03-15",332.7,334.58,329.38,332.55,6928300.0],["2022-03-16",335.11,337.34,331.71,336.11,5925800.0],["2022-03-17",337.0,345.13,336.2,344.97,7219800.0],["2022-03-18",344.12,346.87,339.27,342.41,8881500.0],["2022-03-21",344.99,351.21,344.3,349.66,6298300.0],["2022-03-22",351.01,354.95,348.9,349.93,5772700.0],["2022-03-23",349.13,350.79,346.25,348.16,5642400.0],["2022-03-24",351.5,352.57,349.13,352.37,3946300.0],["2022-03-25",353.9,359.01,353.6,358.76,4583000.0],["2022-03-28",360.59,361.38,355.53,359.57,4172900.0],["2022-03-29",361.39,362.1,352.55,355.12,5004800.0],["2022-03-30",354.66,357.85,351.84,357.61,3911200.0],["2022-03-31",359.0,360.0,352.32,352.91,6065400.0],["2022-04-01",353.65,354.58,349.02,351.88,4123800.0],["2022-04-04",352.0,352.24,344.31,345.43,5090000.0],["2022-04-05",345.77,349.44,344.28,344.8,4244700.0],["2022-04-06",341.17,346.97,340.55,344.71,4547400.0],["2022-04-07",346.22,347.67,342.4,346.51,3815700.0],["2022-04-08",348.93,353.85,347.73,353.1,4490500.0],["2022-04-11",352.98,354.33,349.34,352.02,3128900.0],["2022-04-12",352.26,354.0,348.39,349.74,3548800.0],["2022-04-13",349.46,350.72,345.25,346.22,3434200.0],["2022-04-14",346.16,347.56,344.14,344.33,3283500.0],["2022-04-18",344.45,347.19,343.59,346.65,2517100.0],["2022-04-19",347.0,349.13,345.85,348.5,3392000.0],["2022-04-20",350.0,350.59,347.7,348.82,3711200.0],["2022-04-21",350.86,350.86,342.96,343.6,4032100.0],["2022-04-22",342.94,343.21,335.11,335.56,4966500.0],["2022-04-25",332.3,337.85,328.53,336.95,5695100.0],["2022-04-26",333.53,337.39,330.36,330.65,4588900.0],["2022-04-27",330.6,333.14,328.43,329.58,3726700.0],["2022-04-28",331.53,332.06,327.83,331.27,3845800.0],["2022-04-29",330.19,330.64,320.5,322.83,5685200.0],["2022-05-02",324.11,324.37,311.74,318.19,6797200.0],["2022-05-03",319.42,323.58,317.67,318.99,3874700.0],["2022-05-04",319.1,327.28,318.0,326.8,4269600.0],["2022-05-05",325.85,325.85,315.16,318.68,5257600.0],["2022-05-06",317.99,320.37,314.19,318.88,4198800.0],["2022-05-09",315.35,316.92,311.56,312.96,4874400.0],["2022-05-10",315.96,318.11,310.24,312.53,4798400.0],["2022-05-11",313.17,317.55,311.01,311.54,4250700.0],["2022-05-12",307.95,309.07,302.55,308.06,5679800.0],["2022-05-13",311.25,312.47,307.9,310.36,3767500.0],["2022-05-16",310.28,311.95,307.13,309.29,3697600.0],["2022-05-17",315.21,315.44,312.1,314.6,4154200.0],["2022-05-18",312.94,314.17,305.57,306.64,4417900.0],["2022-05-19",303.93,306.31,301.21,304.15,4730100.0],["2022-05-20",307.05,307.46,298.11,304.05,5517600.0],["2022-05-23",307.38,312.44,306.62,310.2,4142100.0],["2022-05-24",309.39,310.31,303.75,309.17,3657600.0],["2022-05-25",308.59,310.99,305.92,308.64,3704800.0],["2022-05-26",311.27,314.39,310.98,312.5,4472000.0],["2022-05-27",314.73,319.24,314.15,319.11,4280100.0],["2022-05-31",318.98,318.98,314.8,315.98,5675800.0],["2022-06-01",316.0,316.79,309.61,312.21,3795700.0],["2022-06-02",312.65,315.09,308.61,314.95,3119300.0],["2022-06-03",312.5,313.8,310.4,310.94,2587500.0],["2022-06-06",313.38,315.78,311.48,312.15,2980900.0],["2022-06-07",310.58,313.79,309.39,313.65,2550700.0],["2022-06-08",312.16,312.8,307.93,308.74,2877400.0],["2022-06-09",308.1,308.38,300.57,300.8,3217400.0],["2022-06-10",296.08,298.0,291.61,291.71,5882600.0],["2022-06-13",285.43,287.43,280.1,281.56,7109100.0],["2022-06-14",282.09,283.96,276.1,277.64,5838100.0],["2022-06-15",281.16,282.5,273.87,278.93,5821200.0],["2022-06-16",273.39,273.4,266.88,268.56,7199200.0],["2022-06-17",268.39,270.5,265.68,268.08,11562000.0],["2022-06-21",273.85,273.98,270.34,271.77,4906700.0],["2022-06-22",267.38,273.4,267.38,269.79,4220700.0],["2022-06-23",269.85,270.71,263.68,267.52,4727400.0],["2022-06-24",268.97,279.67,268.57,278.28,6451900.0],["2022-06-27",280.53,282.03,277.61,278.4,4134800.0],["2022-06-28",280.51,282.45,273.68,273.86,3868000.0],["2022-06-29",274.95,275.94,272.97,273.49,2995900.0],["2022-06-30",270.51,274.92,268.68,273.02,4623500.0],["2022-07-01",272.5,278.4,271.63,277.5,3667300.0],["2022-07-05",274.2,275.86,271.39,275.69,3676900.0],["2022-07-06",274.84,277.51,272.87,275.65,3033900.0],["2022-07-07",277.5,279.59,277.1,279.28,3949700.0],["2022-07-08",279.79,282.61,279.25,280.83,2983400.0],["2022-07-11",279.38,281.46,277.87,278.51,2864400.0],["2022-07-12",277.57,282.18,276.65,277.28,3033000.0],["2022-07-13",275.37,280.09,274.45,277.47,4197400.0],["2022-07-14",273.0,275.35,271.2,274.41,3888500.0],["2022-07-15",277.53,280.0,276.06,278.48,4547400.0],["2022-07-18",281.5,281.5,275.21,276.26,3273800.0],["2022-07-19",279.0,284.08,278.17,283.55,3590200.0],["2022-07-20",284.64,286.44,283.9,286.04,3877200.0],["2022-07-21",287.0,287.24,282.09,286.85,3699000.0],["2022-07-22",288.1,289.4,283.62,285.93,2876100.0],["2022-07-25",287.21,289.07,285.15,287.99,3136300.0],["2022-07-26",287.79,288.71,284.65,285.31,2512200.0],["2022-07-27",287.67,291.56,285.7,290.3,3613200.0],["2022-07-28",291.18,294.03,286.77,293.9,3986900.0],["2022-07-29",297.42,302.4,295.43,300.6,6976200.0],["2022-08-01",299.7,299.7,294.83,295.86,4192700.0],["2022-08-02",294.87,295.53,291.92,292.17,3166500.0],["2022-08-03",295.05,295.88,291.1,294.96,4061400.0],["2022-08-04",294.73,295.98,292.62,292.91,3946200.0],["2022-08-05",291.87,294.1,290.43,292.07,3395400.0],["2022-08-08",294.87,299.33,292.27,292.34,3965600.0],["2022-08-09",293.35,297.57,291.93,292.77,3872100.0],["2022-08-10",296.48,296.93,294.1,295.11,3705700.0],["2022-08-11",298.0,299.06,296.12,296.47,3144800.0],["2022-08-12",297.9,301.69,297.0,301.55,3231300.0],["2022-08-15",298.64,303.76,297.4,302.82,2927200.0],["2022-08-16",304.99,308.15,303.76,306.65,3342600.0],["2022-08-17",305.22,306.89,302.74,304.26,2962600.0],["2022-08-18",304.44,304.57,301.55,304.27,2783100.0],["2022-08-19",302.95,303.22,296.81,297.28,4613100.0],["2022-08-22",294.0,294.47,287.86,288.69,4713900.0],["2022-08-23",288.85,291.64,288.15,289.65,2592100.0],["2022-08-24",290.0,294.0,289.46,293.52,3266100.0],["2022-08-25",293.71,298.48,292.83,298.13,3463700.0],["2022-08-26",299.41,299.63,289.65,289.96,5277200.0],["2022-08-29",288.4,289.83,285.75,287.45,3098300.0],["2022-08-30",288.72,289.32,284.77,285.42,3213700.0],["2022-08-31",287.25,288.01,280.44,280.8,4999600.0],["2022-09-01",279.95,282.68,277.31,282.43,3765000.0],["2022-09-02",284.84,285.42,276.37,277.67,3793600.0],["2022-09-06",278.01,279.49,275.36,276.59,4362900.0],["2022-09-07",275.74,281.74,275.42,281.04,3509900.0],["2022-09-08",278.58,283.4,277.29,283.34,3542300.0],["2022-09-09",284.54,287.02,284.13,285.77,3125100.0],["2022-09-12",286.7,289.24,286.03,288.51,3407900.0],["2022-09-13",283.99,285.14,277.5,278.29,4582700.0],["2022-09-14",279.0,280.21,275.64,278.42,3718400.0],["2022-09-15",278.69,281.27,276.36,276.7,3274500.0],["2022-09-16",275.35,276.38,273.26,274.81,7288900.0],["2022-09-19",272.79,279.13,272.72,278.95,3291500.0],["2022-09-20",277.17,278.04,274.61,277.13,3275600.0],["2022-09-21",278.9,278.92,270.72,270.74,3941800.0],["2022-09-22",271.03,271.5,268.27,268.51,4120900.0],["2022-09-23",266.01,268.14,264.24,267.77,5175100.0],["2022-09-26",265.82,267.84,263.37,264.32,4929300.0],["2022-09-27",266.99,267.93,261.55,265.47,5767700.0],["2022-09-28",265.65,273.6,264.91,271.78,5941800.0],["2022-09-29",269.89,272.17,265.59,269.58,5210700.0],["2022-09-30",269.21,272.94,266.6,267.02,6057500.0],["2022-10-03",269.52,274.57,267.16,272.8,4901000.0],["2022-10-04",277.42,281.3,276.6,280.49,4633700.0],["2022-10-05",276.87,280.88,275.84,279.36,3350400.0],["2022-10-06",278.2,279.85,275.9,276.31,3394000.0],["2022-10-07",274.44,274.5,267.48,269.04,4270200.0],["2022-10-10",269.89,270.21,265.86,266.93,3106500.0],["2022-10-11",266.1,270.97,265.61,267.31,3442000.0],["2022-10-12",267.31,267.52,263.96,264.0,3342400.0],["2022-10-13",260.58,276.78,259.85,275.78,5483400.0],["2022-10-14",277.59,279.22,271.97,272.67,4292300.0],["2022-10-17",276.48,278.59,275.3,277.02,4452100.0],["2022-10-18",282.74,283.36,279.25,281.67,4292700.0],["2022-10-19",280.33,282.38,276.97,278.34,3213700.0],["2022-10-20",278.07,279.44,273.0,273.53,3916600.0],["2022-10-21",273.76,282.92,271.46,282.51,4995400.0],["2022-10-24",284.1,289.34,283.99,287.48,3860000.0],["2022-10-25",288.77,289.87,286.88,289.24,3171000.0],["2022-10-26",289.75,291.8,287.68,288.52,3294100.0],["2022-10-27",290.31,294.0,288.85,289.88,4273800.0],["2022-10-28",292.77,299.98,291.48,299.63,4627600.0],["2022-10-31",297.98,298.89,294.85,295.09,4626400.0],["2022-11-01",298.45,298.87,293.04,294.13,3837000.0],["2022-11-02",293.04,298.26,289.42,289.46,4269000.0],["2022-11-03",286.02,287.47,283.46,283.85,3122900.0],["2022-11-04",286.77,289.2,282.38,287.47,3925300.0],["2022-11-07",290.92,292.1,288.65,290.19,3522000.0],["2022-11-08",291.11,294.74,289.01,292.61,3562200.0],["2022-11-09",291.98,292.4,288.06,288.65,2759300.0],["2022-11-10",297.11,303.5,294.54,303.2,5693100.0],["2022-11-11",305.56,311.33,302.6,309.72,6570200.0],["2022-11-14",310.0,311.84,308.84,308.91,4637600.0],["2022-11-15",313.67,313.89,307.18,309.98,4372400.0],["2022-11-16",310.93,311.55,306.74,308.76,2970600.0],["2022-11-17",305.7,307.62,304.15,307.44,3062200.0],["2022-11-18",310.55,311.2,308.62,310.76,3395500.0],["2022-11-21",310.81,312.9,308.58,311.2,2862000.0],["2022-11-22",313.0,316.56,312.05,315.76,3172000.0],["2022-11-23",315.39,316.43,314.07,316.18,2684900.0],["2022-11-25",317.52,319.12,316.18,317.43,1844900.0],["2022-11-28",316.25,317.64,312.33,313.27,4230700.0],["2022-11-29",311.89,315.29,311.35,315.13,3740100.0],["2022-11-30",315.13,318.6,308.7,318.6,7919700.0],["2022-12-01",319.0,319.56,313.3,315.84,4351600.0],["2022-12-02",313.49,316.38,312.75,316.15,3025700.0],["2022-12-05",315.22,315.66,308.73,310.57,3835800.0],["2022-12-06",309.95,310.29,306.35,307.78,3877400.0],["2022-12-07",307.07,309.38,304.92,305.82,4130800.0],["2022-12-08",306.0,307.49,305.09,305.99,2351700.0],["2022-12-09",305.32,308.34,304.71,306.39,3326000.0],["2022-12-12",307.55,311.91,305.46,311.45,4366700.0],["2022-12-13",318.4,318.91,310.82,312.33,5042800.0],["2022-12-14",312.74,316.36,308.4,309.29,4056900.0],["2022-12-15",306.43,306.96,299.45,301.91,5103900.0],["2022-12-16",299.05,302.47,297.76,300.0,8305700.0],["2022-12-19",300.51,301.48,297.15,300.03,3842200.0],["2022-12-20",300.09,304.19,297.0,302.0,3090700.0],["2022-12-21",304.38,308.54,304.16,307.82,3264600.0],["2022-12-22",306.1,306.5,297.64,302.69,3560100.0],["2022-12-23",302.88,306.57,300.93,306.49,2460400.0],["2022-12-27",306.45,308.58,304.65,305.55,2730900.0],["2022-12-28",304.77,307.46,303.26,303.43,2628200.0],["2022-12-29",305.94,309.38,305.24,309.06,2846200.0],["2022-12-30",306.95,309.04,305.62,308.9,3298300.0],["2023-01-03",310.07,312.39,307.38,309.91,3549900.0],["2023-01-04",312.0,316.89,311.25,314.55,5121200.0],["2023-01-05",313.57,314.23,310.0,312.9,3416300.0],["2023-01-06",315.0,320.16,313.38,318.69,3647900.0],["2023-01-09",319.02,320.5,314.75,315.53,4397400.0],["2023-01-10",315.0,316.8,313.34,316.35,3049100.0],["2023-01-11",318.52,320.57,316.6,320.37,2999500.0],["2023-01-12",321.15,321.32,317.72,318.93,3070300.0],["2023-01-13",317.49,318.42,315.79,317.64,2773000.0],["2023-01-17",318.4,318.52,314.25,314.86,3478900.0],["2023-01-18",315.0,315.54,307.75,308.3,3406000.0],["2023-01-19",306.12,307.24,303.86,305.23,3614600.0],["2023-01-20",305.21,310.01,304.36,309.87,3770100.0],["2023-01-23",309.63,312.73,306.85,310.42,3086700.0],["2023-01-24",309.3,312.83,307.5,311.3,2234300.0],["2023-01-25",308.33,312.55,307.71,311.9,2299800.0],["2023-01-26",312.99,313.68,309.58,310.95,2856600.0],["2023-01-27",309.79,311.73,308.34,309.17,3031200.0],["2023-01-30",307.6,309.51,306.81,307.33,3474600.0],["2023-01-31",307.74,311.86,305.79,311.52,3653400.0],["2023-02-01",309.63,312.67,306.38,310.57,3518300.0],["2023-02-02",312.35,312.6,308.3,311.86,4421400.0],["2023-02-03",311.0,311.55,305.92,308.51,5385700.0],["2023-02-06",308.25,308.8,305.6,308.43,2973100.0],["2023-02-07",307.3,314.15,306.63,312.97,3786700.0],["2023-02-08",311.12,313.41,308.01,308.48,3370000.0],["2023-02-09",310.17,311.42,306.99,307.21,3461200.0],["2023-02-10",307.08,309.98,305.28,309.89,2808000.0],["2023-02-13",310.3,313.74,309.62,313.74,3261500.0],["2023-02-14",313.78,314.1,309.04,310.79,2907100.0],["2023-02-15",309.98,310.37,308.28,309.63,2410700.0],["2023-02-16",307.58,310.2,306.87,308.18,2801700.0],["2023-02-17",307.15,308.41,305.48,308.24,2720500.0],["2023-02-21",306.17,307.3,300.5,302.72,4131100.0],["2023-02-22",303.2,305.27,301.77,303.16,2899500.0],["2023-02-23",305.01,305.56,300.25,303.07,2736400.0],["2023-02-24",300.4,305.62,300.01,304.02,3656200.0],["2023-02-27",304.37,305.78,302.01,304.66,3652200.0],["2023-02-28",304.89,306.15,303.41,305.18,4736800.0],["2023-03-01",304.02,305.62,302.08,304.62,3397200.0],["2023-03-02",303.66,308.1,301.45,307.75,3152100.0],["2023-03-03",309.56,312.66,308.5,312.45,4493000.0],["2023-03-06",312.82,317.29,312.43,316.97,4889800.0],["2023-03-07",316.39,316.5,310.23,311.12,3609700.0],["2023-03-08",310.72,312.68,309.25,311.37,2701600.0],["2023-03-09",311.0,313.18,303.94,304.82,3929500.0],["2023-03-10",302.95,306.72,301.92,303.63,5294800.0],["2023-03-13",301.75,306.59,300.76,302.88,4993000.0],["2023-03-14",306.92,307.55,301.68,305.33,5251500.0],["2023-03-15",300.02,300.55,294.9,297.88,7162800.0],["2023-03-16",296.37,304.43,295.36,302.01,6325700.0],["2023-03-17",301.3,301.3,292.42,293.51,15609400.0],["2023-03-20",295.57,301.51,295.06,301.06,6056000.0],["2023-03-21",304.56,305.63,302.25,303.85,4724000.0],["2023-03-22",303.72,307.05,299.65,299.73,3086300.0],["2023-03-23",301.39,302.08,296.3,298.37,4015800.0],["2023-03-24",294.68,299.5,293.39,298.92,3905400.0],["2023-03-27",300.88,303.21,298.97,302.14,3833900.0],["2023-03-28",301.93,302.72,300.59,302.32,2436500.0],["2023-03-29",304.8,305.38,303.36,305.3,2650000.0],["2023-03-30",307.09,307.47,302.58,305.08,2694000.0],["2023-03-31",305.9,308.81,304.99,308.77,5020200.0],["2023-04-03",309.25,311.5,308.24,310.31,4862300.0],["2023-04-04",310.76,311.0,307.07,309.07,2740300.0],["2023-04-05",307.85,311.07,307.85,310.39,2314500.0],["2023-04-06",309.82,313.22,309.05,312.51,3131400.0],["2023-04-10",311.41,313.7,310.33,312.62,2330900.0],["2023-04-11",312.56,315.94,311.77,313.7,3109500.0],["2023-04-12",315.97,316.92,313.72,314.55,2662600.0],["2023-04-13",315.27,318.81,313.26,318.05,3323300.0],["2023-04-14",318.89,321.88,318.12,319.74,2975400.0],["2023-04-17",320.2,323.98,319.0,323.79,3425500.0],["2023-04-18",324.95,325.72,322.5,324.63,3581200.0],["2023-04-19",323.85,324.55,322.76,323.09,2406200.0],["2023-04-20",322.2,324.37,321.32,323.82,2428400.0],["2023-04-21",322.36,324.85,321.61,324.33,2405700.0],["2023-04-24",324.43,326.4,324.3,326.05,2261900.0],["2023-04-25",325.99,327.1,324.11,324.34,2552200.0],["2023-04-26",323.31,323.74,319.0,320.53,2718600.0],["2023-04-27",322.86,326.91,322.11,326.23,2950000.0],["2023-04-28",325.44,328.81,325.19,328.55,2909600.0],["2023-05-01",329.16,331.84,328.57,330.17,2461300.0],["2023-05-02",330.15,330.25,322.76,325.86,3366500.0],["2023-05-03",327.13,328.07,323.06,323.22,2653800.0],["2023-05-04",323.44,325.99,317.41,320.0,3185600.0],["2023-05-05",323.36,325.16,322.62,323.88,3869500.0],["2023-05-08",328.26,330.69,325.79,326.14,3302400.0],["2023-05-09",324.87,326.88,323.48,324.87,2283400.0],["2023-05-10",326.08,326.16,320.15,322.99,2639800.0],["2023-05-11",321.0,322.96,319.81,322.64,2548900.0],["2023-05-12",323.82,324.24,320.54,322.49,1937300.0],["2023-05-15",322.89,323.83,320.13,323.53,2190000.0],["2023-05-16",322.46,324.69,322.36,323.75,2139500.0],["2023-05-17",325.02,328.26,324.82,327.39,3046800.0],["2023-05-18",326.87,329.98,325.85,329.76,2805000.0],["2023-05-19",331.0,333.94,329.12,330.39,4322900.0],["2023-05-22",330.75,331.49,328.35,329.13,2762500.0],["2023-05-23",328.19,329.27,322.97,323.11,4029300.0],["2023-05-24",322.71,323.0,319.56,320.2,3071500.0],["2023-05-25",320.56,320.56,317.71,319.02,4245400.0],["2023-05-26",320.44,322.63,319.67,320.6,3229400.0],["2023-05-30",321.86,322.47,319.0,322.19,3231800.0],["2023-05-31",321.12,322.41,319.39,321.08,6175000.0],["2023-06-01",321.42,323.22,319.53,323.12,3375300.0],["2023-06-02",325.16,330.67,324.42,329.48,3962200.0],["2023-06-05",330.89,330.89,327.57,328.58,3091800.0],["2023-06-06",329.04,334.16,328.68,333.41,3181400.0],["2023-06-07",334.01,335.82,331.43,335.42,3727800.0],["2023-06-08",335.49,336.32,334.1,335.95,2759300.0],["2023-06-09",335.76,337.59,334.92,335.29,2619200.0],["2023-06-12",335.16,335.35,332.22,333.6,2873400.0],["2023-06-13",333.22,336.62,332.2,336.39,2953000.0],["2023-06-14",337.22,340.38,334.09,335.9,5164600.0],["2023-06-15",335.97,341.68,335.54,339.82,4095200.0],["2023-06-16",341.02,341.3,337.66,338.31,8486200.0],["2023-06-20",338.15,339.28,336.62,338.67,3751700.0],["2023-06-21",337.3,341.35,336.37,338.61,4507000.0],["2023-06-22",338.84,338.85,335.66,336.96,3303300.0],["2023-06-23",335.1,337.47,334.19,335.25,4451700.0],["2023-06-26",335.17,335.83,331.84,334.12,3220900.0],["2023-06-27",334.39,336.73,334.37,335.34,2625600.0],["2023-06-28",336.05,336.4,332.61,334.15,3175100.0],["2023-06-29",334.26,337.01,334.14,336.91,2498900.0],["2023-06-30",338.78,342.5,338.4,341.0,4520600.0],["2023-07-03",340.75,342.08,338.41,342.0,2047400.0],["2023-07-05",340.05,341.89,338.7,341.56,2870700.0],["2023-07-06",339.75,341.8,338.91,341.46,2548300.0],["2023-07-07",340.52,344.07,340.39,340.9,2940800.0],["2023-07-10",340.48,343.48,339.87,341.13,2966500.0],["2023-07-11",341.23,343.84,340.93,343.37,2754900.0],["2023-07-12",345.29,346.44,344.31,345.35,2897100.0],["2023-07-13",345.6,346.21,343.45,343.54,2831800.0],["2023-07-14",344.99,345.0,340.51,341.09,2669300.0],["2023-07-17",341.09,345.72,341.09,344.25,2359500.0],["2023-07-18",344.05,347.25,343.54,345.34,2565300.0],["2023-07-19",344.21,345.38,341.99,342.43,3032100.0],["2023-07-20",343.09,346.79,342.85,346.61,3146000.0],["2023-07-21",346.76,347.62,345.1,345.76,3301900.0],["2023-07-24",346.77,351.19,346.28,349.63,3269400.0],["2023-07-25",349.32,349.66,345.54,347.58,3014000.0],["2023-07-26",347.56,351.09,347.52,349.8,2682900.0],["2023-07-27",350.69,351.27,348.6,349.31,2706700.0],["2023-07-28",349.93,351.0,348.32,349.81,2473300.0],["2023-07-31",350.73,352.33,350.21,351.96,2621600.0],["2023-08-01",352.03,353.42,351.25,352.26,2293300.0],["2023-08-02",351.45,352.89,349.69,351.19,3085900.0],["2023-08-03",350.29,354.47,349.42,353.81,2942000.0],["2023-08-04",353.99,355.11,349.39,349.99,2842000.0],["2023-08-07",355.73,364.63,355.15,362.58,5379900.0],["2023-08-08",359.42,364.25,358.85,363.73,3428800.0],["2023-08-09",364.2,364.43,356.06,358.02,4424600.0],["2023-08-10",359.36,362.35,355.92,356.98,3098800.0],["2023-08-11",356.26,359.25,353.2,358.35,2475200.0],["2023-08-14",358.25,358.95,356.81,358.48,1990700.0],["2023-08-15",357.0,357.92,353.67,354.5,2863700.0],["2023-08-16",354.6,358.72,353.38,354.11,2196100.0],["2023-08-17",354.01,356.3,351.88,353.19,2847700.0],["2023-08-18",351.47,354.3,351.25,352.56,2870600.0],["2023-08-21",354.09,354.18,349.61,352.09,2540000.0],["2023-08-22",353.01,353.5,349.66,350.57,2363300.0],["2023-08-23",351.63,354.32,351.54,354.26,2239500.0],["2023-08-24",354.35,357.23,354.13,354.3,2521100.0],["2023-08-25",354.99,357.35,352.92,355.93,2136800.0],["2023-08-28",357.89,358.41,354.53,355.55,1728000.0],["2023-08-29",355.04,358.59,354.01,358.29,2285600.0],["2023-08-30",358.63,362.68,358.6,361.06,3058300.0],["2023-08-31",362.18,362.47,359.25,360.2,2842300.0],["2023-09-01",362.0,363.39,360.6,362.46,2637900.0],["2023-09-05",363.88,366.47,360.0,360.47,2976800.0],["2023-09-06",360.02,362.8,359.26,361.67,2655800.0],["2023-09-07",360.96,363.3,360.87,361.8,3263800.0],["2023-09-08",362.52,364.83,361.77,363.15,3019100.0],["2023-09-11",364.87,366.61,364.51,365.52,2921600.0],["2023-09-12",365.65,370.43,365.47,367.78,2898400.0],["2023-09-13",369.33,370.84,365.97,367.82,3261400.0],["2023-09-14",370.1,370.22,368.26,369.5,3670100.0],["2023-09-15",368.52,370.2,367.52,367.86,11595000.0],["2023-09-18",369.33,371.33,367.79,370.43,3130900.0],["2023-09-19",371.64,373.34,368.46,370.48,2603700.0],["2023-09-20",371.33,371.34,366.73,366.82,2268400.0],["2023-09-21",366.56,367.2,362.94,363.28,3178600.0],["2023-09-22",362.78,363.42,359.76,360.16,3969400.0],["2023-09-25",359.01,361.89,357.27,361.71,2556200.0],["2023-09-26",359.8,360.79,357.95,359.42,3063900.0],["2023-09-27",360.01,360.52,354.27,357.78,3535400.0],["2023-09-28",357.8,359.47,356.67,357.06,2731700.0],["2023-09-29",357.3,357.5,348.55,350.3,4932900.0],["2023-10-02",349.64,350.0,345.41,348.08,3527600.0],["2023-10-03",347.39,348.24,342.13,343.04,3151700.0],["2023-10-04",342.92,344.01,339.51,343.69,3244600.0],["2023-10-05",343.7,345.94,342.37,345.06,3027300.0],["2023-10-06",344.1,348.76,341.86,346.34,3174700.0],["2023-10-09",344.24,345.9,342.83,345.45,2762800.0],["2023-10-10",347.0,349.51,345.5,348.56,2858600.0],["2023-10-11",349.38,349.6,344.92,348.43,2620800.0],["2023-10-12",348.21,348.66,343.02,345.66,2677500.0],["2023-10-13",346.0,348.44,343.88,345.09,2804800.0],["2023-10-16",348.0,349.94,345.83,346.23,3117800.0],["2023-10-17",346.18,348.41,344.15,345.39,2998600.0],["2023-10-18",344.72,344.83,339.96,340.89,2977100.0],["2023-10-19",340.31,342.69,338.45,338.66,2741300.0],["2023-10-20",338.15,340.0,334.35,335.86,3466100.0],["2023-10-23",334.07,338.88,333.49,336.84,2794200.0],["2023-10-24",338.18,339.85,337.77,338.63,2355700.0],["2023-10-25",338.59,339.62,336.55,336.9,2623200.0],["2023-10-26",337.07,338.32,335.46,336.16,2685400.0],["2023-10-27",336.12,336.19,330.58,331.71,3608200.0],["2023-10-30",332.96,338.36,332.18,337.41,2634700.0],["2023-10-31",337.95,341.49,337.5,341.33,3066900.0],["2023-11-01",341.21,345.33,340.58,343.75,2789700.0],["2023-11-02",346.39,349.39,344.5,349.02,3433700.0],["2023-11-03",350.17,354.35,349.79,351.81,4409100.0],["2023-11-06",354.03,354.03,344.06,346.63,5486200.0],["2023-11-07",346.81,346.95,344.3,346.17,3062900.0],["2023-11-08",346.85,348.0,344.69,346.3,2602400.0],["2023-11-09",347.64,350.11,346.88,348.18,3052100.0],["2023-11-10",349.6,351.2,348.6,350.56,3701100.0],["2023-11-13",350.09,350.65,348.81,350.01,2196200.0],["2023-11-14",352.52,355.95,351.25,354.25,3387500.0],["2023-11-15",355.02,357.31,354.48,356.79,3572900.0],["2023-11-16",357.79,360.0,357.23,359.86,2822500.0],["2023-11-17",360.47,360.56,358.07,358.93,3260000.0],["2023-11-20",359.35,362.61,358.18,361.33,3215300.0],["2023-11-21",360.58,363.03,360.25,361.0,2918800.0],["2023-11-22",361.76,362.46,360.05,361.8,2110200.0],["2023-11-24",362.51,363.19,361.24,362.68,1282000.0],["2023-11-27",362.64,362.64,359.58,361.34,2580300.0],["2023-11-28",361.55,362.12,359.21,360.05,2953500.0],["2023-11-29",360.95,361.52,358.3,358.69,3141100.0],["2023-11-30",359.45,360.43,358.42,360.0,4606800.0],["2023-12-01",359.94,360.24,355.3,357.07,4705700.0],["2023-12-04",355.91,357.83,353.79,356.66,3053400.0],["2023-12-05",355.23,356.6,352.29,355.03,3061200.0],["2023-12-06",356.15,357.45,351.89,352.38,3039100.0],["2023-12-07",352.0,353.02,350.85,352.7,2830000.0],["2023-12-08",353.0,353.67,351.02,353.08,3289000.0],["2023-12-11",355.0,357.49,354.21,357.06,3108400.0],["2023-12-12",357.9,360.41,356.76,360.02,3188800.0],["2023-12-13",360.19,362.15,359.04,362.03,3132700.0],["2023-12-14",364.05,364.05,356.38,358.12,5512300.0],["2023-12-15",357.63,358.0,354.2,356.5,8578200.0],["2023-12-18",357.42,361.14,357.0,359.65,4526400.0],["2023-12-19",360.15,362.55,359.09,361.8,3084600.0],["2023-12-20",361.52,361.66,355.12,355.35,3926700.0],["2023-12-21",356.02,357.2,353.63,356.14,2851200.0],["2023-12-22",356.5,358.26,355.41,356.47,2332200.0],["2023-12-26",356.9,357.77,356.08,356.83,1964400.0],["2023-12-27",355.93,357.08,355.5,356.95,2478500.0],["2023-12-28",357.48,358.68,356.73,357.57,2740600.0],["2023-12-29",357.56,357.86,355.31,356.66,3269400.0],["2024-01-02",356.32,362.57,355.94,362.46,4737000.0],["2024-01-03",362.08,367.85,361.07,366.75,4321800.0],["2024-01-04",367.41,369.37,363.41,363.68,4142800.0],["2024-01-05",364.83,366.3,364.19,365.59,2965200.0],["2024-01-08",366.01,368.3,364.2,368.18,3445700.0],["2024-01-09",368.0,368.0,364.77,366.9,2998800.0],["2024-01-10",366.26,368.83,365.75,367.92,2448100.0],["2024-01-11",367.81,367.89,362.13,363.34,3577800.0],["2024-01-12",366.51,366.85,362.57,363.62,2623100.0],["2024-01-16",362.94,363.6,359.89,361.1,3046500.0],["2024-01-17",359.01,362.53,357.98,359.29,2550300.0],["2024-01-18",359.25,362.64,358.3,362.38,3007800.0],["2024-01-19",362.25,368.31,361.02,366.99,4063700.0],["2024-01-22",368.05,369.27,366.53,368.06,3552500.0],["2024-01-23",368.02,372.42,367.71,372.14,2896300.0],["2024-01-24",372.53,377.79,372.03,376.59,4589300.0],["2024-01-25",379.24,380.99,377.89,380.85,4055800.0],["2024-01-26",381.05,385.73,380.0,385.4,3621400.0],["2024-01-29",385.49,385.7,379.17,383.18,3797400.0],["2024-01-30",383.24,387.64,380.08,387.15,3090900.0],["2024-01-31",386.53,387.92,383.55,383.74,3856400.0],["2024-02-01",384.0,386.55,381.48,386.44,2947100.0],["2024-02-02",386.68,392.07,386.44,390.75,3806800.0],["2024-02-05",389.95,393.37,389.29,390.76,3651900.0],["2024-02-06",390.29,393.93,390.0,393.74,2573400.0],["2024-02-07",394.6,399.15,394.36,397.66,3426800.0],["2024-02-08",397.22,398.65,394.85,397.49,3357700.0],["2024-02-09",397.31,398.36,395.82,398.36,2509800.0],["2024-02-12",398.65,399.48,396.19,397.71,2817900.0],["2024-02-13",397.18,399.71,392.1,394.8,3458500.0],["2024-02-14",395.15,398.86,393.55,398.68,2669200.0],["2024-02-15",399.14,404.27,398.3,403.45,3076000.0],["2024-02-16",404.44,406.74,402.59,405.99,3532200.0],["2024-02-20",406.47,411.11,406.06,407.15,3530700.0],["2024-02-21",408.26,409.48,406.7,409.25,2717600.0],["2024-02-22",411.3,416.26,411.0,415.16,3687600.0],["2024-02-23",417.68,420.56,416.52,417.22,4015600.0],["2024-02-26",422.0,430.0,408.85,409.14,7432300.0],["2024-02-27",409.21,409.96,401.71,408.91,4609100.0],["2024-02-28",408.5,414.67,407.71,412.14,4067400.0],["2024-02-29",413.1,413.79,408.38,409.4,4845200.0],["2024-03-01",409.48,410.39,405.45,407.11,3282100.0],["2024-03-04",405.0,405.95,401.43,403.39,4179400.0],["2024-03-05",402.55,403.33,398.78,400.74,4711700.0],["2024-03-06",402.18,407.44,401.7,403.96,3839100.0],["2024-03-07",406.11,406.4,399.57,402.39,4181300.0],["2024-03-08",401.08,403.36,400.01,403.15,3410600.0],["2024-03-11",403.3,405.01,402.74,404.76,2431700.0],["2024-03-12",406.78,407.2,404.1,404.98,2616700.0],["2024-03-13",405.3,409.0,404.15,408.13,3584600.0],["2024-03-14",409.08,409.08,403.34,406.73,3734700.0],["2024-03-15",404.27,408.46,402.5,408.13,7548800.0],["2024-03-18",408.7,410.6,406.0,408.41,3775700.0],["2024-03-19",409.08,412.19,408.09,411.76,2795800.0],["2024-03-20",412.02,416.31,411.55,416.11,2932900.0],["2024-03-21",416.7,417.83,413.51,413.78,3401600.0],["2024-03-22",413.0,414.35,411.4,411.6,2999600.0],["2024-03-25",410.67,411.07,408.92,409.92,2804200.0],["2024-03-26",410.0,412.66,408.6,411.57,2935100.0],["2024-03-27",413.65,417.21,413.4,416.93,2926000.0],["2024-03-28",417.8,421.44,415.85,420.52,4377400.0],["2024-04-01",421.49,421.66,417.81,420.2,2716100.0],["2024-04-02",419.75,421.01,418.09,418.92,3174900.0],["2024-04-03",419.0,421.91,418.52,420.24,2740800.0],["2024-04-04",423.84,424.52,414.55,415.32,3800600.0],["2024-04-05",416.56,419.27,415.41,418.62,2738300.0],["2024-04-08",418.32,418.57,415.63,415.97,2485700.0],["2024-04-09",416.58,417.32,412.12,414.69,2233100.0],["2024-04-10",412.74,413.56,407.53,409.11,3121300.0],["2024-04-11",408.4,411.15,404.05,407.61,2889900.0],["2024-04-12",405.0,407.21,401.44,403.26,3467300.0],["2024-04-15",406.99,409.06,399.86,400.26,3002300.0],["2024-04-16",400.97,401.25,396.5,396.92,3435500.0],["2024-04-17",398.94,399.28,395.66,397.74,2465600.0],["2024-04-18",399.7,402.99,399.1,399.89,2669500.0],["2024-04-19",401.04,405.57,400.17,405.08,3996100.0],["2024-04-22",406.84,411.35,406.25,408.78,2980600.0],["2024-04-23",410.25,410.72,405.64,408.74,2287600.0],["2024-04-24",407.1,407.62,403.88,405.95,2506900.0],["2024-04-25",404.85,406.14,400.35,404.91,2670200.0],["2024-04-26",403.92,404.75,401.41,402.1,3023100.0],["2024-04-29",402.66,404.87,400.08,400.96,2363600.0],["2024-04-30",400.58,400.6,396.37,396.73,3070500.0],["2024-05-01",396.61,402.32,396.35,398.58,2605000.0],["2024-05-02",401.0,401.56,397.88,400.6,2672200.0],["2024-05-03",404.5,404.5,399.21,400.87,4119100.0],["2024-05-06",403.96,405.15,399.26,404.92,3918900.0],["2024-05-07",406.93,407.26,403.61,406.14,3084200.0],["2024-05-08",406.47,407.23,403.75,406.37,2398100.0],["2024-05-09",406.25,408.87,405.46,408.82,2356600.0],["2024-05-10",409.85,412.38,409.2,412.05,3084500.0],["2024-05-13",414.06,414.3,410.19,411.22,2710300.0],["2024-05-14",410.45,411.56,408.17,410.24,2672400.0],["2024-05-15",410.51,413.4,410.1,412.76,2854600.0],["2024-05-16",413.8,416.34,412.91,413.12,3549700.0],["2024-05-17",413.98,417.33,413.7,416.94,2988700.0],["2024-05-20",417.04,417.28,412.62,413.0,3287900.0],["2024-05-21",413.59,415.7,412.56,414.37,2731900.0],["2024-05-22",414.95,417.26,412.96,413.99,2664400.0],["2024-05-23",413.25,413.25,404.87,405.88,3392300.0],["2024-05-24",406.9,407.96,405.5,407.41,2067700.0],["2024-05-28",408.24,408.24,401.87,403.9,3315400.0],["2024-05-29",403.0,405.87,401.58,404.09,3426800.0],["2024-05-30",403.77,409.04,402.77,408.61,2905300.0],["2024-05-31",408.09,415.4,406.88,414.4,5190000.0],["2024-06-03",414.89,416.72,408.78,414.79,4903000.0],["2024-06-04",414.85,415.89,406.44,409.53,4154800.0],["2024-06-05",410.1,410.28,405.77,409.85,2634400.0],["2024-06-06",410.42,411.24,407.38,411.08,3438900.0],["2024-06-07",411.28,415.88,409.85,413.72,2942100.0],["2024-06-10",413.34,413.94,409.27,410.81,2667300.0],["2024-06-11",408.88,408.91,406.11,408.5,3605900.0],["2024-06-12",411.09,411.89,407.16,408.77,3551900.0],["2024-06-13",407.63,408.0,403.57,405.92,4563300.0],["2024-06-14",404.9,406.34,403.33,405.54,2768600.0],["2024-06-17",405.18,407.82,403.55,407.32,3406500.0],["2024-06-18",406.75,408.5,405.28,407.95,4005300.0],["2024-06-20",407.25,411.0,404.05,409.15,4844700.0],["2024-06-21",409.82,410.47,407.68,409.62,9009400.0],["2024-06-24",410.7,417.0,410.0,413.98,4933300.0],["2024-06-25",414.0,414.25,409.62,410.97,3879800.0],["2024-06-26",410.02,410.68,407.25,410.26,3334300.0],["2024-06-27",410.26,410.26,406.34,407.95,3218600.0],["2024-06-28",408.25,410.05,405.79,406.8,6819800.0],["2024-07-01",408.09,409.67,403.82,405.19,2974100.0],["2024-07-02",404.02,407.39,403.92,407.1,3220900.0],["2024-07-03",407.16,407.16,404.22,405.77,1970300.0],["2024-07-05",406.24,411.4,405.03,411.17,5149200.0],["2024-07-08",411.27,413.79,408.0,409.08,3559500.0],["2024-07-09",409.42,413.71,408.64,410.52,2989700.0],["2024-07-10",410.81,413.96,409.4,413.79,3791800.0],["2024-07-11",413.99,419.2,412.0,418.78,4065200.0],["2024-07-12",420.23,427.45,419.7,424.44,4834600.0],["2024-07-15",425.59,434.71,425.3,434.42,4594900.0],["2024-07-16",437.4,439.05,434.02,438.9,4293700.0],["2024-07-17",437.85,446.15,437.84,445.61,4776600.0],["2024-07-18",445.62,449.25,439.57,441.82,4638300.0],["2024-07-19",442.67,442.8,433.35,434.47,4158800.0],["2024-07-22",435.05,438.11,432.12,435.98,2995700.0],["2024-07-23",437.34,437.92,433.47,434.01,2393000.0],["2024-07-24",433.99,435.41,430.73,432.8,3143700.0],["2024-07-25",431.6,439.63,431.6,433.29,3334300.0],["2024-07-26",435.66,439.0,434.1,437.66,2717600.0],["2024-07-29",438.01,439.44,435.49,438.31,2620000.0],["2024-07-30",439.51,443.89,439.14,441.26,3736400.0],["2024-07-31",439.85,440.85,437.74,438.5,3798800.0],["2024-08-01",439.67,440.61,430.95,431.81,3892300.0],["2024-08-02",429.77,436.25,423.49,428.36,4251500.0],["2024-08-05",413.43,417.82,406.11,413.72,7695100.0],["2024-08-06",416.41,427.46,415.1,422.14,5138700.0],["2024-08-07",426.07,433.17,425.6,427.02,4745600.0],["2024-08-08",429.24,432.26,427.6,431.54,3150000.0],["2024-08-09",431.92,434.75,430.21,431.67,2602600.0],["2024-08-12",434.16,434.16,429.01,430.39,2376000.0],["2024-08-13",431.83,432.81,425.9,432.41,3472000.0],["2024-08-14",433.0,438.98,431.71,438.47,2860200.0],["2024-08-15",441.8,442.59,438.72,440.84,3226400.0],["2024-08-16",441.55,445.2,440.45,444.51,3345000.0],["2024-08-19",446.01,450.45,445.73,448.77,3385300.0],["2024-08-20",449.3,450.5,446.38,448.36,2906500.0],["2024-08-21",449.84,451.28,443.84,446.6,3028500.0],["2024-08-22",446.3,449.6,444.65,449.03,3502800.0],["2024-08-23",450.0,453.72,448.81,453.38,2805400.0],["2024-08-26",455.31,459.27,453.34,454.49,3575800.0],["2024-08-27",455.94,462.1,454.62,460.63,3764700.0],["2024-08-28",461.17,466.6,460.78,464.59,4838100.0],["2024-08-29",467.11,469.85,463.0,468.37,4459400.0],["2024-08-30",470.52,476.95,470.0,475.92,7465800.0],["2024-09-03",475.0,482.89,473.72,476.83,7511900.0],["2024-09-04",478.68,484.82,474.22,478.57,5309400.0],["2024-09-05",479.43,479.43,462.88,464.92,6213200.0],["2024-09-06",463.82,468.17,458.55,459.42,4400300.0],["2024-09-09",463.97,466.0,459.26,459.61,4571000.0],["2024-09-10",461.82,464.32,456.21,458.92,3544100.0],["2024-09-11",457.62,457.62,445.25,453.1,5772700.0],["2024-09-12",454.84,455.0,449.27,450.87,3848700.0],["2024-09-13",451.58,452.43,447.21,447.61,3882600.0],["2024-09-16",448.8,452.99,448.34,451.78,3264400.0],["2024-09-17",453.5,461.1,453.29,456.68,3824300.0],["2024-09-18",458.08,459.84,454.88,456.6,3065200.0],["2024-09-19",462.0,462.19,457.25,459.71,3891300.0],["2024-09-20",457.76,457.95,454.05,455.31,8468800.0],["2024-09-23",457.31,459.65,453.42,454.98,3485100.0],["2024-09-24",454.33,455.6,451.77,454.56,3009900.0],["2024-09-25",454.9,455.81,451.21,452.36,2843300.0],["2024-09-26",452.74,457.0,451.34,454.18,3262000.0],["2024-09-27",456.04,458.27,455.04,457.47,2728000.0],["2024-09-30",458.4,460.63,454.55,460.26,3631100.0],["2024-10-01",459.11,459.79,454.82,457.41,3043700.0],["2024-10-02",458.7,458.7,454.19,456.67,2803400.0],["2024-10-03",455.47,455.97,450.92,452.96,2564700.0],["2024-10-04",455.01,462.18,453.81,461.97,3090200.0],["2024-10-07",462.34,462.34,452.41,453.5,3222100.0],["2024-10-08",455.96,457.56,452.85,453.8,2234100.0],["2024-10-09",452.75,457.88,452.36,455.9,2206100.0],["2024-10-10",457.5,457.51,452.72,454.93,2375800.0],["2024-10-11",455.9,463.45,455.9,460.21,3242000.0],["2024-10-14",461.92,462.0,458.1,459.98,2969800.0],["2024-10-15",460.99,466.66,460.51,462.68,3929900.0],["2024-10-16",463.25,466.0,462.2,465.69,3166300.0],["2024-10-17",466.1,467.84,464.27,465.85,2520900.0],["2024-10-18",467.0,467.0,463.25,464.8,5635500.0],["2024-10-21",464.53,465.79,461.68,464.16,3131500.0],["2024-10-22",464.11,465.15,457.6,461.45,3315200.0],["2024-10-23",460.15,463.26,458.75,460.61,3655200.0],["2024-10-24",460.9,461.05,453.96,457.77,3793500.0],["2024-10-25",458.6,459.45,453.03,454.01,2838900.0],["2024-10-28",455.59,459.24,455.0,458.49,4103400.0],["2024-10-29",458.6,458.92,454.39,454.62,3985200.0],["2024-10-30",454.67,457.67,453.82,454.96,2692100.0],["2024-10-31",455.19,456.84,450.57,450.92,3660300.0],["2024-11-01",451.49,455.12,450.7,452.14,2971300.0],["2024-11-04",450.37,450.7,437.9,442.29,5733200.0],["2024-11-05",442.29,445.23,441.1,445.06,3154400.0],["2024-11-06",461.0,469.26,459.48,468.9,6906800.0],["2024-11-07",468.27,468.46,460.1,460.13,4238000.0],["2024-11-08",461.98,466.35,459.5,463.41,3541300.0],["2024-11-11",466.01,470.51,464.0,467.36,4119100.0],["2024-11-12",467.69,468.42,465.15,466.29,4400500.0],["2024-11-13",466.41,468.4,464.0,468.1,2861700.0],["2024-11-14",468.81,469.45,466.0,467.7,3777300.0],["2024-11-15",466.74,472.26,465.19,470.28,5817700.0],["2024-11-18",470.98,472.67,468.36,472.2,3357100.0],["2024-11-19",470.77,470.77,465.01,468.86,3656200.0],["2024-11-20",470.0,470.61,466.11,468.83,3019500.0],["2024-11-21",469.45,474.66,467.0,472.06,4116800.0],["2024-11-22",472.27,477.44,471.61,476.57,3885200.0],["2024-11-25",479.13,482.5,476.79,477.43,5246600.0],["2024-11-26",478.2,479.4,472.85,478.56,3332000.0],["2024-11-27",481.0,491.67,480.87,483.08,5359300.0],["2024-11-29",485.37,486.01,482.05,483.02,2969700.0],["2024-12-02",484.8,485.09,474.75,477.33,5031500.0],["2024-12-03",478.16,478.3,468.81,470.19,4931600.0],["2024-12-04",471.09,471.34,466.5,468.32,3941100.0],["2024-12-05",468.78,472.74,468.72,470.57,3320200.0],["2024-12-06",470.58,472.08,467.82,470.5,3270900.0],["2024-12-09",470.6,471.7,463.42,463.87,3748200.0],["2024-12-10",464.42,464.99,459.5,462.49,3648500.0],["2024-12-11",463.33,465.48,458.77,461.39,3876900.0],["2024-12-12",462.16,463.57,458.08,458.63,2571300.0],["2024-12-13",460.51,460.51,457.01,457.9,3474300.0],["2024-12-16",459.17,460.42,454.58,455.2,4514000.0],["2024-12-17",454.7,456.62,452.06,455.66,5057500.0],["2024-12-18",457.06,458.73,446.09,446.59,4361900.0],["2024-12-19",451.73,453.8,448.89,449.34,4645200.0],["2024-12-20",449.11,458.65,447.19,453.2,12943900.0],["2024-12-23",453.19,454.55,449.82,454.35,3836000.0],["2024-12-24",455.41,458.99,454.07,458.66,1761200.0],["2024-12-26",457.27,459.48,455.8,459.08,2159600.0],["2024-12-27",457.3,461.13,454.48,456.51,3237700.0],["2024-12-30",454.25,454.69,449.18,452.16,2831400.0],["2024-12-31",452.21,454.33,451.11,453.28,3380700.0],["2025-01-02",455.96,456.89,450.03,451.1,3746400.0],["2025-01-03",452.53,454.53,450.12,453.56,2884600.0],["2025-01-06",453.85,456.24,450.57,451.41,4072900.0],["2025-01-07",452.8,456.52,451.1,452.92,3507200.0],["2025-01-08",453.63,454.0,449.63,451.84,3933300.0],["2025-01-10",452.66,453.0,440.1,442.66,5471900.0],["2025-01-13",442.04,445.0,441.15,443.91,3639200.0],["2025-01-14",445.5,450.3,443.92,450.03,4055600.0],["2025-01-15",455.55,459.09,453.27,458.51,4719400.0],["2025-01-16",458.93,462.96,458.3,462.81,3475700.0],["2025-01-17",464.71,470.18,462.45,467.95,6467000.0],["2025-01-21",471.0,473.17,467.72,468.57,4910200.0],["2025-01-22",468.59,468.89,455.28,460.51,5838500.0],["2025-01-23",461.68,464.76,458.0,459.83,4424500.0],["2025-01-24",459.2,463.81,457.08,463.19,3070300.0],["2025-01-27",464.3,474.93,464.3,474.7,4535600.0],["2025-01-28",473.93,473.93,469.3,469.97,3261300.0],["2025-01-29",469.88,473.92,468.0,469.26,2524200.0],["2025-01-30",472.2,474.06,469.15,472.35,2552200.0],["2025-01-31",471.84,472.55,467.01,468.67,5439800.0],["2025-02-03",461.3,466.74,454.6,464.61,4232000.0],["2025-02-04",464.94,467.91,462.7,467.49,3238400.0],["2025-02-05",469.81,474.24,468.89,473.73,3782800.0],["2025-02-06",475.46,478.0,473.28,477.22,3832700.0],["2025-02-07",477.41,478.25,472.34,472.74,3205100.0],["2025-02-10",473.96,474.2,469.37,470.17,2907300.0],["2025-02-11",470.05,473.05,466.72,472.61,2322600.0],["2025-02-12",470.44,472.15,468.09,471.73,3297600.0],["2025-02-13",471.55,481.19,471.2,480.49,3274700.0],["2025-02-14",481.47,484.55,479.45,479.59,2825800.0],["2025-02-18",480.4,484.06,477.63,482.82,3351000.0],["2025-02-19",482.82,484.72,480.68,483.77,2436500.0],["2025-02-20",484.13,484.2,478.14,481.8,2651000.0],["2025-02-21",480.95,483.64,477.74,478.74,4085100.0],["2025-02-24",483.5,503.96,483.24,498.42,9862400.0],["2025-02-25",503.15,507.0,491.9,499.82,6757500.0],["2025-02-26",499.12,499.9,493.05,494.1,3543500.0],["2025-02-27",496.45,504.95,495.61,502.41,4507700.0],["2025-02-28",507.46,515.37,504.33,513.83,6850300.0],["2025-03-03",516.22,518.77,506.48,510.08,5112300.0],["2025-03-04",507.27,508.73,493.61,495.86,6126600.0],["2025-03-05",496.0,500.93,492.32,498.5,4715800.0],["2025-03-06",496.84,499.1,491.63,497.84,3989700.0],["2025-03-07",496.29,498.27,490.11,495.62,3842200.0],["2025-03-10",490.0,500.45,490.0,497.1,6262000.0],["2025-03-11",496.0,499.15,491.31,496.25,5358300.0],["2025-03-12",497.6,498.32,488.75,495.94,3871100.0],["2025-03-13",496.46,507.4,494.75,504.25,5104200.0],["2025-03-14",506.95,515.84,502.92,514.6,5775600.0],["2025-03-17",514.62,524.71,513.21,523.01,5343400.0],["2025-03-18",525.45,528.38,521.42,523.14,4857800.0],["2025-03-19",525.69,526.71,520.66,525.27,3798000.0],["2025-03-20",524.0,530.61,522.67,528.73,4065400.0],["2025-03-21",528.31,528.96,520.73,521.91,8546300.0],["2025-03-24",523.1,527.3,521.48,525.85,4858900.0],["2025-03-25",527.18,533.29,525.88,528.87,3964800.0],["2025-03-26",531.0,537.63,530.98,533.21,5004400.0],["2025-03-27",533.25,537.38,529.35,534.52,5154600.0],["2025-03-28",535.35,536.0,524.68,526.31,5321400.0],["2025-03-31",521.4,536.52,519.0,532.58,7139300.0],["2025-04-01",531.88,536.41,527.5,532.99,4130600.0],["2025-04-02",532.13,539.0,530.82,537.72,4079000.0],["2025-04-03",527.62,538.8,525.14,530.16,6410900.0],["2025-04-04",519.0,521.0,492.98,493.54,12605000.0],["2025-04-07",467.42,505.85,462.1,490.38,12749700.0],["2025-04-08",509.03,516.0,484.19,492.64,9470100.0],["2025-04-09",490.0,523.93,485.56,521.41,10153700.0],["2025-04-10",518.3,521.41,498.61,515.81,7475900.0],["2025-04-11",515.0,526.58,510.77,524.11,6231000.0],["2025-04-14",531.0,536.52,526.98,529.52,5512100.0],["2025-04-15",532.62,535.92,527.36,528.17,4329200.0],["2025-04-16",529.3,530.13,512.89,516.45,5889300.0],["2025-04-17",518.9,523.88,514.57,518.21,5322200.0],["2025-04-21",517.53,518.67,498.08,506.92,4908400.0],["2025-04-22",514.23,522.22,511.65,520.79,4768500.0],["2025-04-23",527.5,532.27,523.89,526.81,4294500.0],["2025-04-24",526.81,533.13,523.16,531.64,3173400.0],["2025-04-25",531.75,532.44,526.79,530.96,2742800.0],["2025-04-28",533.63,536.82,526.58,530.94,4238700.0],["2025-04-29",531.0,535.34,528.29,534.57,3177700.0],["2025-04-30",531.51,535.72,524.0,533.25,5251600.0],["2025-05-01",531.0,533.27,528.3,530.23,4693100.0],["2025-05-02",536.75,542.07,535.26,539.8,4945600.0],["2025-05-05",520.08,521.18,502.8,512.15,16380200.0],["2025-05-06",509.57,515.75,507.99,512.33,6088600.0],["2025-05-07",515.02,520.25,513.0,518.22,5573800.0],["2025-05-08",520.98,521.26,513.04,513.25,5018600.0],["2025-05-09",514.25,515.91,510.25,513.74,3621400.0],["2025-05-12",520.3,520.3,510.25,514.3,6368000.0],["2025-05-13",515.64,515.75,511.8,511.88,4504100.0],["2025-05-14",511.85,511.85,502.8,503.4,6384100.0],["2025-05-15",502.38,509.78,501.62,507.33,5040900.0],["2025-05-16",509.63,514.33,506.8,514.31,4997300.0],["2025-05-19",513.62,513.79,510.1,512.39,3441500.0],["2025-05-20",511.11,512.08,506.55,508.74,3737000.0],["2025-05-21",507.41,510.0,505.4,507.03,3815800.0],["2025-05-22",505.1,507.4,502.64,503.57,3244800.0],["2025-05-23",501.01,505.5,500.25,503.46,3166800.0],["2025-05-27",506.43,509.75,505.01,509.16,4928300.0],["2025-05-28",508.39,509.1,502.83,503.11,3613900.0],["2025-05-29",504.0,506.55,501.2,506.18,3656000.0],["2025-05-30",505.19,505.72,500.19,503.96,9153100.0],["2025-06-02",501.7,503.23,499.47,502.81,4914000.0],["2025-06-03",501.0,502.79,493.51,497.83,5923100.0],["2025-06-04",496.94,496.99,490.88,491.0,5297600.0],["2025-06-05",490.75,491.0,485.6,488.74,5154900.0],["2025-06-06",491.63,496.1,491.63,493.53,3948300.0],["2025-06-09",493.7,494.53,488.88,493.33,3987500.0],["2025-06-10",492.66,492.9,489.5,491.13,3951500.0],["2025-06-11",491.05,492.25,486.67,488.14,4595900.0],["2025-06-12",486.24,490.44,483.78,490.34,3535200.0],["2025-06-13",486.27,491.08,485.85,487.54,4001000.0],["2025-06-16",489.73,491.85,488.54,490.23,3937600.0],["2025-06-17",489.11,489.4,483.25,483.48,3956300.0],["2025-06-18",484.1,486.7,482.75,485.14,4893600.0],["2025-06-20",484.95,486.68,483.43,484.85,7620400.0],["2025-06-23",485.42,488.5,481.72,487.77,4141000.0],["2025-06-24",489.43,497.74,488.89,493.48,5111700.0],["2025-06-25",494.5,496.0,486.14,486.21,4260600.0],["2025-06-26",486.54,487.98,484.25,485.05,4212900.0],["2025-06-27",485.77,489.68,484.4,485.68,6129300.0],["2025-06-30",485.9,487.65,483.44,485.77,6384300.0],["2025-07-01",485.78,491.09,483.8,489.61,4776000.0],["2025-07-02",489.43,489.93,478.62,480.48,6707200.0],["2025-07-03",480.89,486.55,480.36,485.0,3443300.0],["2025-07-07",484.42,486.08,476.8,478.03,4674400.0],["2025-07-08",477.35,480.0,473.58,477.47,4116200.0],["2025-07-09",477.0,479.49,475.83,478.91,3367400.0],["2025-07-10",477.87,478.55,475.5,478.27,4573300.0],["2025-07-11",476.25,476.85,471.4,475.86,4416600.0],["2025-07-14",474.32,478.13,473.46,476.31,4294700.0],["2025-07-15",475.3,475.72,470.0,470.13,4482300.0],["2025-07-16",471.2,472.92,468.88,471.31,3796900.0],["2025-07-17",470.07,474.15,467.65,473.4,4040000.0],["2025-07-18",474.0,478.64,473.5,473.8,4015800.0],["2025-07-21",473.04,478.35,472.0,474.41,3791300.0],["2025-07-22",475.5,483.14,475.0,478.13,4521500.0],["2025-07-23",480.25,484.45,479.2,482.63,4385600.0],["2025-07-24",482.67,486.17,480.6,480.6,5044800.0],["2025-07-25",481.67,484.93,479.66,484.07,4220500.0],["2025-07-28",484.35,486.9,481.1,481.7,3626100.0],["2025-07-29",482.57,485.0,476.28,476.56,4193200.0],["2025-07-30",475.13,479.41,473.88,476.0,3803000.0],["2025-07-31",472.61,477.7,471.88,471.88,6315300.0],["2025-08-01",473.47,475.96,470.62,472.84,5287500.0],["2025-08-04",468.05,468.87,455.19,459.11,10874300.0],["2025-08-05",460.6,467.58,460.38,464.19,6780700.0],["2025-08-06",465.0,469.55,463.0,468.91,4557100.0],["2025-08-07",469.2,472.7,461.37,461.47,5755700.0],["2025-08-08",462.94,465.83,462.55,465.4,3330600.0],["2025-08-11",466.46,468.49,463.5,464.73,3712100.0],["2025-08-12",465.53,472.47,465.06,470.39,3767300.0],["2025-08-13",471.7,479.6,471.5,477.31,4629400.0],["2025-08-14",478.35,479.22,474.42,479.22,4187100.0],["2025-08-15",482.35,482.48,476.29,477.2,5229800.0],["2025-08-18",477.97,479.0,474.66,478.52,3911300.0],["2025-08-19",479.77,485.9,479.77,485.31,4726400.0],["2025-08-20",487.0,492.22,485.83,488.68,4779800.0],["2025-08-21",487.24,489.05,483.68,488.59,3082200.0],["2025-08-22",491.5,493.14,486.57,489.0,4205100.0],["2025-08-25",489.01,489.02,481.83,486.18,3935100.0],["2025-08-26",485.02,492.79,484.53,492.21,8217500.0],["2025-08-27",491.08,497.21,490.6,495.72,4385900.0],["2025-08-28",498.03,500.14,496.07,499.86,4530400.0],["2025-08-29",500.85,506.72,500.85,502.98,4663600.0],["2025-09-02",504.24,505.9,497.62,501.14,4977800.0],["2025-09-03",499.55,502.11,496.59,501.49,3206200.0],["2025-09-04",502.9,507.38,501.26,506.91,2976700.0],["2025-09-05",506.0,507.66,497.75,499.77,4222900.0],["2025-09-08",499.0,499.65,493.46,493.78,5146300.0],["2025-09-09",492.45,496.85,491.72,492.72,3748700.0],["2025-09-10",490.0,491.7,486.27,490.08,5561600.0],["2025-09-11",489.33,497.24,489.03,496.91,3669000.0],["2025-09-12",495.75,497.63,493.34,493.74,2951700.0],["2025-09-15",493.6,495.27,489.5,491.54,3629800.0],["2025-09-16",491.27,491.92,487.2,490.99,4070000.0],["2025-09-17",490.94,495.99,490.3,492.33,5060700.0],["2025-09-18",489.64,494.88,488.0,490.5,4058900.0],["2025-09-19",491.87,494.5,488.88,492.85,7356300.0],["2025-09-22",490.57,494.71,489.23,493.71,3582900.0],["2025-09-23",493.77,499.28,493.52,494.1,3933200.0],["2025-09-24",493.3,497.16,493.11,497.09,2811500.0],["2025-09-25",496.15,499.0,494.73,494.96,4056100.0],["2025-09-26",496.94,502.1,496.65,500.03,3707600.0],["2025-09-29",500.0,500.25,495.02,499.25,5161900.0],["2025-09-30",497.64,503.78,497.0,502.74,3873500.0],["2025-10-01",502.5,502.87,495.9,498.2,4481100.0],["2025-10-02",496.96,499.61,493.22,495.92,3461400.0],["2025-10-03",495.9,502.55,495.05,498.75,4678800.0],["2025-10-06",499.5,504.97,498.02,500.02,3519500.0],["2025-10-07",500.16,504.46,498.61,502.3,3057400.0],["2025-10-08",502.71,503.5,498.56,499.84,2944600.0],["2025-10-09",499.98,501.22,494.51,496.74,3172200.0],["2025-10-10",497.25,497.99,489.06,489.13,4763800.0],["2025-10-13",488.15,493.8,487.82,491.93,3183500.0],["2025-10-14",490.0,497.06,489.95,495.97,3056000.0],["2025-10-15",493.9,496.73,490.35,496.39,3566200.0],["2025-10-16",495.6,496.0,485.8,488.81,4254300.0],["2025-10-17",490.0,493.45,489.25,492.42,3794300.0],["2025-10-20",492.36,494.42,490.32,494.08,4605300.0],["2025-10-21",493.7,495.7,491.25,491.29,2714500.0],["2025-10-22",491.73,492.98,488.19,491.81,3376000.0],["2025-10-23",492.19,492.45,488.11,490.16,3063000.0],["2025-10-24",490.91,492.98,489.4,492.1,3166800.0],["2025-10-27",491.92,492.3,484.55,488.07,6451500.0],["2025-10-28",484.96,485.67,481.11,481.44,5029100.0],["2025-10-29",477.32,478.8,473.72,475.76,6204500.0],["2025-10-30",474.84,480.91,474.84,478.52,4786600.0],["2025-10-31",476.8,478.71,475.31,477.54,7146400.0],["2025-11-03",479.51,479.99,473.15,475.68,5868100.0],["2025-11-04",475.5,488.79,475.5,487.66,7803200.0],["2025-11-05",487.34,493.89,487.34,488.77,6551200.0],["2025-11-06",490.0,494.03,486.75,493.15,4964700.0],["2025-11-07",494.93,500.16,493.35,499.06,6377800.0],["2025-11-10",497.08,501.28,495.13,496.98,5084000.0],["2025-11-11",498.59,499.69,494.2,497.07,2960200.0],["2025-11-12",497.16,504.45,496.99,502.4,5456000.0],["2025-11-13",504.82,514.26,504.82,513.11,7340700.0],["2025-11-14",514.7,516.55,506.35,508.94,5462500.0],["2025-11-17",510.73,511.26,502.84,503.26,5371000.0],["2025-11-18",503.39,506.64,500.6,504.37,5457400.0],["2025-11-19",503.69,504.25,495.55,501.26,4695000.0],["2025-11-20",501.11,506.45,500.81,501.12,5486900.0],["2025-11-21",503.28,507.84,502.49,504.04,6059000.0],["2025-11-24",501.9,509.2,497.17,507.81,13404500.0],["2025-11-25",508.93,512.36,506.86,508.57,4064000.0],["2025-11-26",509.25,512.7,507.65,511.23,3686700.0],["2025-11-28",511.89,516.85,511.56,513.81,2312200.0],["2025-12-01",513.65,514.49,508.18,508.55,3995200.0],["2025-12-02",507.59,508.11,503.11,506.65,3378000.0],["2025-12-03",507.52,509.6,503.6,503.6,3803200.0],["2025-12-04",504.38,506.5,500.7,503.23,3574800.0],["2025-12-05",503.86,505.76,500.54,504.34,3463700.0],["2025-12-08",502.1,502.97,490.62,497.23,7032200.0],["2025-12-09",497.63,499.22,490.83,491.43,4574000.0],["2025-12-10",490.86,495.88,488.92,490.43,4558800.0],["2025-12-11",491.83,498.15,491.83,495.85,4493400.0],["2025-12-12",496.71,500.0,494.5,499.52,4113700.0],["2025-12-15",500.42,506.62,500.28,506.38,5173900.0],["2025-12-16",507.05,508.1,499.46,499.84,4376700.0],["2025-12-17",499.9,505.19,499.5,504.27,4128600.0],["2025-12-18",502.23,505.43,501.01,503.39,3646700.0],["2025-12-19",503.05,503.82,494.53,494.53,14652800.0],["2025-12-22",496.34,500.31,495.55,499.95,4070000.0],["2025-12-23",500.48,502.33,498.16,500.51,3680800.0],["2025-12-24",500.29,501.51,499.25,501.34,2000200.0],["2025-12-26",500.45,501.56,496.83,498.3,2247600.0],["2025-12-29",499.2,501.5,497.21,501.05,3056200.0],["2025-12-30",500.98,505.11,500.33,503.71,2897100.0],["2025-12-31",503.92,505.89,502.48,502.65,3105200.0],["2026-01-02",500.96,501.88,492.91,496.85,5876600.0],["2026-01-05",494.94,503.43,494.5,498.52,5145300.0],["2026-01-06",496.8,500.67,496.06,499.05,4040000.0],["2026-01-07",497.88,499.15,493.09,496.12,4445100.0],["2026-01-08",494.97,504.08,494.11,499.77,4807700.0],["2026-01-09",498.94,500.28,496.41,499.1,3432100.0],["2026-01-12",497.4,500.02,495.1,498.67,4209300.0],["2026-01-13",497.62,498.0,493.34,495.24,4257600.0],["2026-01-14",494.17,497.62,492.0,493.15,5033700.0],["2026-01-15",492.95,495.63,490.75,492.62,4165200.0],["2026-01-16",491.67,495.16,490.9,493.29,4807400.0],["2026-01-20",490.8,490.97,482.72,485.39,5521500.0],["2026-01-21",484.0,488.0,481.57,483.83,5730200.0],["2026-01-22",483.26,485.88,481.72,484.49,4054200.0],["2026-01-23",482.26,483.42,478.44,478.97,5436600.0],["2026-01-26",478.47,484.89,477.08,483.47,5077200.0],["2026-01-27",482.6,483.5,474.67,474.67,6314500.0],["2026-01-28",473.01,476.88,471.91,473.49,4563900.0],["2026-01-29",473.73,477.32,473.08,476.79,5380500.0],["2026-01-30",476.3,481.5,476.13,480.53,5082200.0],["2026-02-02",481.3,488.07,478.55,487.29,5064600.0],["2026-02-03",483.95,496.04,482.2,493.74,6641200.0],["2026-02-04",495.8,512.13,495.67,503.83,10591700.0],["2026-02-05",505.91,506.63,497.61,503.89,5033900.0],["2026-02-06",504.18,509.66,502.89,508.09,4421600.0],["2026-02-09",507.32,507.61,497.29,498.08,4573000.0],["2026-02-10",497.9,501.33,497.3,500.3,3789100.0],["2026-02-11",499.35,503.31,497.28,500.02,3614400.0],["2026-02-12",501.21,507.71,499.88,500.01,4689900.0],["2026-02-13",500.15,502.38,495.5,497.55,4685900.0],["2026-02-17",500.02,506.09,499.21,503.41,4263300.0],["2026-02-18",504.74,505.27,497.68,499.07,3732500.0],["2026-02-19",497.87,500.5,495.68,496.94,2610400.0],["2026-02-20",496.65,498.34,491.81,498.2,4326700.0],["2026-02-23",496.5,503.55,493.73,494.09,3556500.0],["2026-02-24",493.49,495.22,488.26,494.51,3224300.0],["2026-02-25",495.62,497.23,490.9,493.99,3475500.0],["2026-02-26",494.65,503.72,494.45,502.67,4577000.0],["2026-02-27",502.94,506.52,501.16,504.95,6364900.0],["2026-03-02",495.23,495.75,477.91,480.17,11725300.0],["2026-03-03",477.08,483.48,472.52,481.36,6348700.0],["2026-03-04",481.0,489.18,479.88,487.48,4369100.0],["2026-03-05",493.75,500.86,492.51,500.4,8963400.0],["2026-03-06",499.25,500.7,491.88,498.98,5564400.0],["2026-03-09",494.9,498.82,490.21,497.2,5833600.0],["2026-03-10",495.13,498.67,492.31,494.14,3598700.0],["2026-03-11",493.09,493.8,489.25,493.57,3845700.0],["2026-03-12",492.35,493.4,489.02,491.89,4170900.0],["2026-03-13",493.32,494.45,489.77,490.03,3565700.0],["2026-03-16",492.77,496.63,491.08,492.21,3752000.0],["2026-03-17",494.84,496.96,491.41,492.58,4424900.0],["2026-03-18",491.14,491.38,483.8,484.47,4356400.0],["2026-03-19",483.9,484.25,478.81,481.48,4045600.0],["2026-03-20",481.63,485.12,479.66,480.94,7786400.0],["2026-03-23",483.5,485.98,479.0,479.98,4958000.0],["2026-03-24",478.0,483.5,477.55,479.33,3434400.0],["2026-03-25",482.63,483.23,475.73,476.19,4402000.0],["2026-03-26",476.44,478.38,474.5,475.27,3774600.0],["2026-03-27",474.19,474.8,467.21,468.49,5382300.0],["2026-03-30",470.68,477.69,470.65,474.66,4590900.0],["2026-03-31",477.78,479.81,474.77,479.2,4725300.0],["2026-04-01",478.98,481.1,477.25,478.5,3600800.0],["2026-04-02",477.82,479.77,475.68,477.35,2972800.0],["2026-04-06",475.66,479.5,475.35,476.38,3663500.0],["2026-04-07",475.71,479.75,474.32,478.08,3206500.0],["2026-04-08",483.75,483.75,477.68,479.75,4655100.0],["2026-04-09",478.21,487.95,477.29,485.2,3518500.0],["2026-04-10",484.02,484.86,478.92,479.9,3758900.0],["2026-04-13",478.9,481.11,477.4,480.19,3612400.0],["2026-04-14",479.81,480.49,476.0,477.54,4864000.0],["2026-04-15",478.0,478.77,473.74,474.09,6993900.0],["2026-04-16",474.02,476.26,464.01,475.12,4534000.0],["2026-04-17",475.49,479.69,474.15,474.58,6492900.0],["2026-04-20",474.38,476.04,471.37,472.08,5147000.0],["2026-04-21",472.54,474.19,468.06,468.5,5919000.0],["2026-04-22",468.86,470.99,464.62,465.4,5720500.0],["2026-04-23",466.72,473.0,466.72,470.55,4749100.0],["2026-04-24",468.8,470.28,466.58,469.32,3857000.0],["2026-04-27",469.8,475.5,469.35,472.81,4888000.0],["2026-04-28",476.79,479.77,475.67,478.16,4902400.0],["2026-04-29",476.45,477.97,474.51,475.38,3175600.0],["2026-04-30",473.46,477.55,470.89,473.6,5109300.0],["2026-05-01",475.08,479.1,473.0,473.01,4818300.0],["2026-05-04",473.03,479.87,465.79,468.52,6895400.0],["2026-05-05",468.53,469.66,464.34,465.52,5372700.0],["2026-05-06",466.01,470.63,465.64,469.83,5698900.0],["2026-05-07",469.26,477.19,468.97,475.08,5899500.0],["2026-05-08",474.85,478.88,474.48,475.94,5225600.0],["2026-05-11",476.4,480.4,475.9,479.55,4290700.0],["2026-05-12",481.68,489.42,478.9,484.96,5622300.0],["2026-05-13",482.47,487.14,480.81,485.52,4432500.0],["2026-05-14",487.1,487.1,481.5,484.06,3375100.0],["2026-05-15",486.7,488.3,481.76,482.7,4680300.0],["2026-05-18",481.13,489.36,481.0,488.38,5030700.0],["2026-05-19",487.0,488.13,480.11,480.46,5599900.0],["2026-05-20",482.0,482.72,477.62,480.9,4647500.0],["2026-05-21",479.99,480.5,475.5,479.98,3294000.0],["2026-05-22",479.65,487.19,479.49,486.38,4338200.0],["2026-05-26",485.5,487.78,483.21,483.62,4348600.0],["2026-05-27",482.67,486.25,479.02,479.92,4152500.0],["2026-05-28",479.36,481.81,477.0,477.42,4120000.0],["2026-05-29",476.91,477.29,472.27,474.48,7902300.0],["2026-06-01",473.05,473.39,467.96,470.29,6203600.0],["2026-06-02",470.0,473.88,468.21,471.51,4704700.0],["2026-06-03",470.89,480.59,470.41,475.37,6586300.0],["2026-06-04",481.6,482.94,474.65,478.63,5276000.0],["2026-06-05",480.99,491.0,479.35,488.13,8475800.0],["2026-06-08",486.13,490.76,484.92,487.0,5188400.0],["2026-06-09",486.44,490.79,484.6,487.77,4912200.0],["2026-06-10",488.13,490.3,483.11,483.68,5062700.0],["2026-06-11",482.88,486.47,481.06,485.79,5664300.0],["2026-06-12",486.67,489.99,484.51,489.25,4591300.0],["2026-06-15",487.56,497.11,487.56,495.52,6253600.0],["2026-06-16",497.0,499.79,492.43,494.95,4345900.0],["2026-06-17",493.24,494.77,487.9,491.28,5412000.0],["2026-06-18",492.75,493.57,485.77,489.46,8882300.0],["2026-06-22",488.75,492.48,487.36,488.69,6076300.0],["2026-06-23",490.92,494.34,490.0,492.81,4428100.0],["2026-06-24",492.99,498.5,491.5,494.81,4707800.0],["2026-06-25",493.08,496.0,486.5,487.81,7054100.0],["2026-06-26",490.24,498.66,489.28,498.66,7250800.0],["2026-06-29",497.79,500.02,495.0,496.0,5200700.0],["2026-06-30",496.5,500.58,494.79,500.39,5910500.0],["2026-07-01",501.83,503.83,499.08,499.74,4101300.0],["2026-07-02",502.2,507.93,500.33,507.78,4386500.0]]}