{"t":"DVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-31",3.475,4.2,3.475,4.075,15479500.0],["1995-11-01",3.9,3.95,3.875,3.9,3056500.0],["1995-11-02",3.95,4.225,3.9,4.175,1185500.0],["1995-11-03",4.175,4.225,3.85,4.0,1823500.0],["1995-11-06",3.975,4.0,3.875,3.9,339500.0],["1995-11-07",3.875,3.975,3.75,3.8,627500.0],["1995-11-08",3.7,3.825,3.6,3.825,1214000.0],["1995-11-09",3.825,4.075,3.825,4.05,831000.0],["1995-11-10",4.075,4.15,4.05,4.1,458500.0],["1995-11-13",4.125,4.2,4.1,4.15,251500.0],["1995-11-14",4.175,4.2,4.125,4.15,365500.0],["1995-11-15",4.125,4.125,4.05,4.1,593500.0],["1995-11-16",4.1,4.125,4.075,4.1,426500.0],["1995-11-17",4.1,4.15,4.1,4.15,80500.0],["1995-11-20",4.2,4.3,4.2,4.3,253500.0],["1995-11-21",4.3,4.35,4.3,4.3,707000.0],["1995-11-22",4.275,4.425,4.275,4.4,235500.0],["1995-11-24",4.475,4.525,4.45,4.525,29500.0],["1995-11-27",4.5,4.925,4.5,4.85,189000.0],["1995-11-28",4.95,5.35,4.95,5.325,700500.0],["1995-11-29",5.3,5.85,5.275,5.6,1008000.0],["1995-11-30",5.45,5.475,5.325,5.375,705500.0],["1995-12-01",5.35,5.475,5.3,5.375,754000.0],["1995-12-04",5.2,5.275,5.125,5.25,341000.0],["1995-12-05",5.275,5.35,5.25,5.325,55500.0],["1995-12-06",5.5,5.775,5.5,5.675,658000.0],["1995-12-07",5.7,5.725,5.65,5.65,576500.0],["1995-12-08",5.625,5.725,5.625,5.7,502500.0],["1995-12-11",5.725,5.75,5.7,5.725,335000.0],["1995-12-12",5.725,5.975,5.725,5.925,274000.0],["1995-12-13",5.95,5.975,5.95,5.95,484000.0],["1995-12-14",5.9,6.0,5.9,5.95,272500.0],["1995-12-15",5.95,5.95,5.925,5.95,114500.0],["1995-12-18",5.95,5.95,5.7,5.725,170000.0],["1995-12-19",5.675,5.675,5.45,5.45,342500.0],["1995-12-20",5.475,5.475,5.175,5.275,71500.0],["1995-12-21",5.275,5.35,5.2,5.2,407500.0],["1995-12-22",5.225,5.25,5.2,5.2,224000.0],["1995-12-26",5.225,5.225,5.2,5.2,152000.0],["1995-12-27",5.25,5.6,5.25,5.6,469500.0],["1995-12-28",5.6,5.6,5.575,5.6,175000.0],["1995-12-29",5.625,6.0,5.625,6.0,595000.0],["1996-01-02",5.9,5.9,5.85,5.85,57000.0],["1996-01-03",5.95,6.0,5.9,5.9,160500.0],["1996-01-04",5.925,5.925,5.65,5.65,117500.0],["1996-01-05",5.675,5.675,5.625,5.625,7500.0],["1996-01-08",5.625,5.625,5.6,5.6,4000.0],["1996-01-09",5.575,5.65,5.5,5.5,330000.0],["1996-01-10",5.425,5.55,5.4,5.55,93000.0],["1996-01-11",5.55,5.575,5.525,5.55,62000.0],["1996-01-12",5.575,5.8,5.575,5.75,104000.0],["1996-01-15",5.8,5.85,5.8,5.85,7000.0],["1996-01-16",5.9,5.975,5.9,5.975,74000.0],["1996-01-17",5.975,5.975,5.9,5.95,91000.0],["1996-01-18",5.9,5.9,5.675,5.675,163000.0],["1996-01-19",5.7,5.725,5.6,5.675,39000.0],["1996-01-22",5.675,5.675,5.6,5.625,42000.0],["1996-01-23",5.65,5.65,5.6,5.6,47000.0],["1996-01-24",5.675,5.7,5.575,5.575,62500.0],["1996-01-25",5.6,5.6,5.6,5.6,18000.0],["1996-01-26",5.55,5.575,5.525,5.525,36000.0],["1996-01-29",5.525,5.525,5.4,5.475,173000.0],["1996-01-30",5.45,5.5,5.45,5.475,35500.0],["1996-01-31",5.5,5.55,5.5,5.55,114500.0],["1996-02-01",5.525,5.7,5.475,5.7,120000.0],["1996-02-02",5.725,5.9,5.725,5.875,155000.0],["1996-02-05",5.9,5.95,5.9,5.95,60500.0],["1996-02-06",5.925,6.275,5.925,6.25,521500.0],["1996-02-07",6.325,6.45,6.325,6.4,448500.0],["1996-02-08",6.4,6.4,6.025,6.15,550000.0],["1996-02-09",6.1,6.15,6.05,6.075,164000.0],["1996-02-12",6.075,6.225,6.075,6.225,124000.0],["1996-02-13",6.2,6.2,5.875,5.875,308500.0],["1996-02-14",5.875,5.875,5.85,5.875,100000.0],["1996-02-15",5.85,5.85,5.75,5.8,181500.0],["1996-02-16",5.8,5.875,5.775,5.875,641000.0],["1996-02-20",5.825,5.85,5.8,5.8,67500.0],["1996-02-21",5.825,5.85,5.825,5.825,163000.0],["1996-02-22",5.8,6.05,5.8,6.05,64500.0],["1996-02-23",6.05,6.1,5.975,6.0,283500.0],["1996-02-26",6.05,6.1,6.05,6.1,211500.0],["1996-02-27",6.05,6.125,6.025,6.125,62500.0],["1996-02-28",6.15,6.15,5.975,5.975,19500.0],["1996-02-29",5.95,5.95,5.875,5.9,37500.0],["1996-03-01",5.95,5.95,5.9,5.95,10500.0],["1996-03-04",5.975,5.975,5.975,5.975,500.0],["1996-03-05",6.0,6.0,5.925,6.0,66000.0],["1996-03-06",6.0,6.0,5.925,5.925,303500.0],["1996-03-07",5.925,6.075,5.925,6.075,72500.0],["1996-03-08",6.025,6.025,5.95,6.0,126500.0],["1996-03-11",5.95,5.95,5.85,5.9,138000.0],["1996-03-12",5.925,5.925,5.875,5.875,70000.0],["1996-03-13",5.9,5.925,5.875,5.925,326500.0],["1996-03-14",5.925,5.95,5.925,5.95,205000.0],["1996-03-15",5.95,5.95,5.875,5.925,18000.0],["1996-03-18",5.975,6.05,5.95,5.95,67000.0],["1996-03-19",5.95,5.975,5.9,5.95,435000.0],["1996-03-20",5.95,5.95,5.9,5.925,82500.0],["1996-03-21",5.9,5.925,5.875,5.875,333000.0],["1996-03-22",5.9,5.9,5.825,5.825,51000.0],["1996-03-25",5.8,5.975,5.8,5.975,148500.0],["1996-03-26",6.0,6.15,6.0,6.125,213000.0],["1996-03-27",6.15,6.2,6.05,6.175,320000.0],["1996-03-28",6.15,6.25,6.15,6.2,201000.0],["1996-03-29",6.2,6.225,6.125,6.225,170000.0],["1996-04-01",6.2,6.65,6.2,6.575,240500.0],["1996-04-02",6.575,6.575,6.525,6.55,39500.0],["1996-04-03",6.6,6.725,6.575,6.625,218000.0],["1996-04-04",6.65,7.05,6.65,7.0,11919000.0],["1996-04-08",7.0,7.075,6.925,7.05,1440000.0],["1996-04-09",7.2,7.2,7.05,7.1,1014500.0],["1996-04-10",7.15,7.325,7.125,7.25,1009000.0],["1996-04-11",7.3,7.3,7.125,7.125,933000.0],["1996-04-12",7.125,7.125,7.025,7.075,288500.0],["1996-04-15",7.05,7.1,7.05,7.075,57500.0],["1996-04-16",7.1,7.15,7.1,7.15,655000.0],["1996-04-17",7.175,7.275,7.175,7.25,563000.0],["1996-04-18",7.275,7.275,7.05,7.075,251500.0],["1996-04-19",7.075,7.125,7.025,7.1,431000.0],["1996-04-22",7.1,7.25,7.1,7.2,343000.0],["1996-04-23",7.25,7.65,7.25,7.625,788000.0],["1996-04-24",7.65,8.075,7.65,8.075,445000.0],["1996-04-25",8.05,8.1,7.95,7.95,935500.0],["1996-04-26",7.825,7.9,7.825,7.875,417000.0],["1996-04-29",7.8,7.8,7.55,7.6,213500.0],["1996-04-30",7.625,7.65,7.425,7.65,667000.0],["1996-05-01",7.675,7.725,7.625,7.7,259500.0],["1996-05-02",7.75,7.75,7.225,7.275,1032000.0],["1996-05-03",7.25,7.3,7.025,7.1,548000.0],["1996-05-06",7.075,7.5,7.075,7.5,822000.0],["1996-05-07",7.6,7.8,7.575,7.8,531000.0],["1996-05-08",7.85,7.875,7.675,7.875,264000.0],["1996-05-09",7.85,7.975,7.85,7.975,237000.0],["1996-05-10",7.925,8.65,7.925,8.65,404000.0],["1996-05-13",8.7,9.1,8.625,9.025,284500.0],["1996-05-14",9.0,9.05,8.75,8.775,334500.0],["1996-05-15",8.75,8.75,8.55,8.65,179500.0],["1996-05-16",8.6,8.65,8.45,8.45,85000.0],["1996-05-17",8.4,8.4,8.2,8.225,86000.0],["1996-05-20",8.225,8.275,8.175,8.25,34000.0],["1996-05-21",8.275,8.275,8.175,8.175,29000.0],["1996-05-22",8.2,8.2,8.0,8.025,315500.0],["1996-05-23",8.075,8.075,7.825,7.925,583500.0],["1996-05-24",7.95,8.225,7.95,8.2,116000.0],["1996-05-28",8.275,8.275,8.05,8.05,47000.0],["1996-05-29",8.025,8.05,7.925,7.925,297000.0],["1996-05-30",7.975,8.3,7.925,8.225,369000.0],["1996-05-31",8.175,8.25,8.15,8.25,567500.0],["1996-06-03",8.225,8.275,8.225,8.275,70000.0],["1996-06-04",8.275,8.275,8.15,8.175,43000.0],["1996-06-05",8.125,8.125,7.7,7.975,294500.0],["1996-06-06",8.0,8.075,8.0,8.075,98000.0],["1996-06-07",8.025,8.025,7.9,7.9,15000.0],["1996-06-10",7.925,7.925,7.725,7.725,37000.0],["1996-06-11",7.725,7.75,7.7,7.7,143500.0],["1996-06-12",7.725,7.75,7.7,7.725,100500.0],["1996-06-13",7.725,7.725,7.7,7.7,10000.0],["1996-06-14",7.675,7.775,7.675,7.775,32000.0],["1996-06-17",7.75,7.775,7.725,7.75,109000.0],["1996-06-18",7.75,7.775,7.7,7.775,57000.0],["1996-06-19",7.75,7.825,7.675,7.775,323000.0],["1996-06-20",7.75,7.75,7.725,7.75,271500.0],["1996-06-21",7.75,7.75,7.7,7.725,304500.0],["1996-06-24",7.7,7.7,7.375,7.575,298500.0],["1996-06-25",7.6,7.75,7.575,7.75,83000.0],["1996-06-26",7.75,7.775,7.675,7.675,314000.0],["1996-06-27",7.65,7.85,7.6,7.85,145500.0],["1996-06-28",7.85,8.45,7.75,8.45,526500.0],["1996-07-01",8.4,8.525,8.4,8.45,91500.0],["1996-07-02",8.475,8.475,8.325,8.375,233500.0],["1996-07-03",8.375,8.375,8.2,8.2,139500.0],["1996-07-05",8.225,8.25,8.15,8.175,16000.0],["1996-07-08",8.125,8.15,7.75,7.8,362500.0],["1996-07-09",7.85,7.875,7.825,7.875,18500.0],["1996-07-10",7.875,7.875,7.775,7.825,134000.0],["1996-07-11",7.8,7.825,7.15,7.15,472500.0],["1996-07-12",7.15,7.15,6.9,7.05,246500.0],["1996-07-15",7.1,7.125,6.725,6.725,351500.0],["1996-07-16",6.75,6.75,6.4,6.5,302500.0],["1996-07-17",6.5,6.8,6.5,6.775,440500.0],["1996-07-18",6.725,6.875,6.725,6.825,409000.0],["1996-07-19",6.85,7.1,6.85,7.1,115000.0],["1996-07-22",7.025,7.025,6.925,6.95,424000.0],["1996-07-23",6.9,6.9,6.8,6.825,103000.0],["1996-07-24",6.8,6.8,6.725,6.725,148000.0],["1996-07-25",6.725,6.9,6.725,6.9,661000.0],["1996-07-26",6.85,7.025,6.85,7.025,62500.0],["1996-07-29",7.025,7.125,6.975,7.1,48500.0],["1996-07-30",7.125,7.175,7.125,7.125,78500.0],["1996-07-31",7.125,7.15,7.125,7.15,235500.0],["1996-08-01",7.125,7.125,6.85,6.95,206000.0],["1996-08-02",6.975,7.025,6.9,7.025,286000.0],["1996-08-05",7.125,7.425,7.1,7.325,297500.0],["1996-08-06",7.375,7.5,7.375,7.425,89000.0],["1996-08-07",7.5,7.75,7.475,7.6,199500.0],["1996-08-08",7.6,7.75,7.45,7.45,427000.0],["1996-08-09",7.475,7.6,7.45,7.6,271500.0],["1996-08-12",7.6,7.675,7.575,7.675,84000.0],["1996-08-13",7.675,7.675,7.575,7.6,63500.0],["1996-08-14",7.6,7.6,7.6,7.6,10000.0],["1996-08-15",7.575,7.6,7.55,7.575,75000.0],["1996-08-16",7.575,7.575,7.55,7.55,35000.0],["1996-08-19",7.55,7.55,7.475,7.475,13000.0],["1996-08-20",7.5,7.5,7.275,7.275,53500.0],["1996-08-21",7.3,7.475,7.275,7.45,226500.0],["1996-08-22",7.45,7.5,7.425,7.5,13000.0],["1996-08-23",7.475,7.625,7.475,7.575,100000.0],["1996-08-26",7.575,7.725,7.55,7.725,62500.0],["1996-08-27",7.8,7.875,7.775,7.875,199000.0],["1996-08-28",7.875,8.125,7.875,7.975,685500.0],["1996-08-29",8.0,8.1,8.0,8.1,329500.0],["1996-08-30",8.1,8.25,8.075,8.225,141000.0],["1996-09-03",8.175,8.175,7.925,8.1,449500.0],["1996-09-04",8.05,8.075,7.95,8.05,142000.0],["1996-09-05",8.025,8.025,7.925,7.95,242000.0],["1996-09-06",7.975,7.975,7.925,7.975,129500.0],["1996-09-09",7.975,7.975,7.9,7.9,219500.0],["1996-09-10",7.9,7.9,7.75,7.775,11000.0],["1996-09-11",7.725,7.725,7.6,7.625,47500.0],["1996-09-12",7.625,7.625,7.5,7.5,166500.0],["1996-09-13",7.525,7.575,7.525,7.55,383500.0],["1996-09-16",7.6,7.925,7.6,7.825,637000.0],["1996-09-17",7.775,7.775,7.575,7.7,239500.0],["1996-09-18",7.675,7.7,7.65,7.7,111000.0],["1996-09-19",7.675,7.875,7.675,7.875,89500.0],["1996-09-20",7.825,7.85,7.8,7.85,62000.0],["1996-09-23",7.85,7.85,7.7,7.8,654000.0],["1996-09-24",7.775,7.85,7.75,7.775,27500.0],["1996-09-25",7.75,7.775,7.7,7.775,62000.0],["1996-09-26",7.8,7.8,7.775,7.775,79500.0],["1996-09-27",7.75,7.8,7.75,7.8,31500.0],["1996-09-30",7.8,8.0,7.8,8.0,363000.0],["1996-10-01",7.95,7.95,7.775,7.8,368500.0],["1996-10-02",7.85,8.125,7.85,8.125,122500.0],["1996-10-03",8.1,8.15,8.1,8.15,38000.0],["1996-10-04",8.175,8.6,8.175,8.6,648500.0],["1996-10-07",8.65,8.9,8.575,8.875,182500.0],["1996-10-08",8.925,9.275,8.925,9.0,336500.0],["1996-10-09",8.9,8.95,8.85,8.9,116000.0],["1996-10-10",8.875,8.95,8.825,8.95,482500.0],["1996-10-11",8.975,9.1,8.975,9.05,192500.0],["1996-10-14",9.05,9.25,9.05,9.225,90500.0],["1996-10-15",9.25,9.25,8.85,8.85,242500.0],["1996-10-16",8.85,8.85,8.575,8.575,169000.0],["1996-10-17",8.55,8.55,8.0,8.225,370500.0],["1996-10-18",8.275,8.4,8.275,8.35,39000.0],["1996-10-21",8.4,8.675,8.4,8.625,89000.0],["1996-10-22",8.6,8.75,8.55,8.7,106500.0],["1996-10-23",8.75,8.75,8.65,8.65,43000.0],["1996-10-24",8.675,8.7,8.575,8.575,105500.0],["1996-10-25",8.6,8.6,8.45,8.45,37000.0],["1996-10-28",8.425,8.45,8.375,8.375,260000.0],["1996-10-29",8.35,8.35,8.275,8.325,171000.0],["1996-10-30",8.375,8.375,7.925,7.925,356500.0],["1996-10-31",7.8,7.825,7.8,7.8,6682500.0],["1996-11-01",7.8,7.875,7.8,7.8,1606000.0],["1996-11-04",7.825,7.85,7.8,7.8,400500.0],["1996-11-05",7.8,7.825,7.8,7.8,335000.0],["1996-11-06",7.8,7.825,7.8,7.8,1793000.0],["1996-11-07",7.8,7.875,7.8,7.8,1631000.0],["1996-11-08",7.825,7.925,7.8,7.8,355500.0],["1996-11-11",7.8,7.825,7.225,7.25,1788500.0],["1996-11-12",7.3,7.425,7.3,7.375,217000.0],["1996-11-13",7.35,7.475,7.35,7.4,326500.0],["1996-11-14",7.375,7.375,7.1,7.25,367500.0],["1996-11-15",7.25,7.25,6.85,7.0,1232500.0],["1996-11-18",6.95,6.95,6.575,6.725,711500.0],["1996-11-19",6.8,7.45,6.8,7.25,3507500.0],["1996-11-20",7.275,7.275,7.2,7.25,1522500.0],["1996-11-21",7.2,7.25,6.9,6.95,428500.0],["1996-11-22",7.0,7.05,6.8,6.9,266000.0],["1996-11-25",6.925,6.925,6.8,6.85,1335000.0],["1996-11-26",6.85,6.85,6.75,6.8,188500.0],["1996-11-27",6.8,6.875,6.8,6.85,186000.0],["1996-11-29",6.875,6.875,6.85,6.85,172500.0],["1996-12-02",6.825,6.875,6.825,6.875,151500.0],["1996-12-03",6.875,6.875,6.75,6.8,933000.0],["1996-12-04",6.775,6.85,6.625,6.85,519500.0],["1996-12-05",6.85,6.925,6.6,6.725,352000.0],["1996-12-06",6.6,6.8,6.475,6.8,169500.0],["1996-12-09",6.775,7.2,6.775,7.0,543500.0],["1996-12-10",6.975,6.975,6.95,6.95,112500.0],["1996-12-11",6.9,6.9,6.7,6.8,180500.0],["1996-12-12",6.775,6.775,6.575,6.6,86500.0],["1996-12-13",6.55,6.55,6.45,6.45,143500.0],["1996-12-16",6.425,6.5,6.425,6.45,196000.0],["1996-12-17",6.4,6.525,6.4,6.525,187500.0],["1996-12-18",6.5,6.65,6.5,6.6,306000.0],["1996-12-19",6.575,6.675,6.55,6.675,37000.0],["1996-12-20",6.65,7.0,6.625,6.95,111000.0],["1996-12-23",6.925,7.05,6.925,6.95,34500.0],["1996-12-24",6.925,6.975,6.925,6.95,7500.0],["1996-12-26",6.95,6.95,6.8,6.925,160500.0],["1996-12-27",6.975,6.975,6.8,6.8,227500.0],["1996-12-30",6.75,6.925,6.75,6.925,588500.0],["1996-12-31",7.025,7.25,6.95,7.25,247500.0],["1997-01-02",7.25,7.25,7.15,7.175,603000.0],["1997-01-03",7.175,7.175,7.1,7.1,179500.0],["1997-01-06",7.15,7.15,6.95,6.975,244500.0],["1997-01-07",6.975,6.975,6.925,6.95,45000.0],["1997-01-08",6.95,6.95,6.775,6.825,115000.0],["1997-01-09",6.825,6.825,6.4,6.475,897000.0],["1997-01-10",6.5,6.525,6.4,6.4,953500.0],["1997-01-13",6.425,6.6,6.4,6.55,85500.0],["1997-01-14",6.5,6.5,6.45,6.45,78500.0],["1997-01-15",6.45,6.625,6.45,6.625,300500.0],["1997-01-16",6.625,6.825,6.625,6.8,195500.0],["1997-01-17",6.775,6.8,6.775,6.8,26000.0],["1997-01-20",6.825,6.9,6.825,6.825,279500.0],["1997-01-21",6.85,6.9,6.85,6.85,805000.0],["1997-01-22",6.85,6.875,6.825,6.875,61500.0],["1997-01-23",6.85,6.85,6.65,6.725,94000.0],["1997-01-24",6.675,6.7,6.625,6.7,65000.0],["1997-01-27",6.7,6.75,6.625,6.65,293000.0],["1997-01-28",6.675,6.825,6.675,6.75,369500.0],["1997-01-29",6.75,7.025,6.75,7.0,187000.0],["1997-01-30",7.025,7.1,7.0,7.1,88500.0],["1997-01-31",7.1,7.375,7.1,7.325,483500.0],["1997-02-03",7.325,7.525,7.175,7.225,501500.0],["1997-02-04",7.2,7.2,6.975,6.975,26500.0],["1997-02-05",6.95,7.125,6.925,7.025,178000.0],["1997-02-06",7.05,7.1,7.05,7.05,15000.0],["1997-02-07",7.075,7.125,7.025,7.075,131500.0],["1997-02-10",7.1,7.15,7.075,7.075,68000.0],["1997-02-11",7.1,7.1,6.95,6.95,276000.0],["1997-02-12",6.975,6.975,6.85,6.95,107000.0],["1997-02-13",6.975,7.275,6.8,7.175,505500.0],["1997-02-14",7.15,7.25,7.05,7.2,342000.0],["1997-02-18",7.25,7.35,7.25,7.3,1045000.0],["1997-02-19",7.275,7.3,7.225,7.25,208000.0],["1997-02-20",7.275,7.4,7.25,7.275,576000.0],["1997-02-21",7.3,7.375,7.25,7.3,116500.0],["1997-02-24",7.325,7.35,7.175,7.2,136000.0],["1997-02-25",7.175,7.3,7.15,7.275,559500.0],["1997-02-26",7.275,7.275,6.875,6.925,1460000.0],["1997-02-27",6.925,6.975,6.85,6.925,139500.0],["1997-02-28",6.925,6.975,6.925,6.975,63500.0],["1997-03-03",6.925,6.975,6.7,6.975,256000.0],["1997-03-04",6.925,6.95,6.6,6.75,752000.0],["1997-03-05",6.8,6.8,6.75,6.8,363000.0],["1997-03-06",6.8,6.8,6.7,6.725,60000.0],["1997-03-07",6.75,6.775,6.65,6.725,154500.0],["1997-03-10",6.675,6.8,6.6,6.8,482500.0],["1997-03-11",6.75,6.775,6.725,6.75,66500.0],["1997-03-12",6.7,6.7,6.575,6.675,73500.0],["1997-03-13",6.675,6.675,6.575,6.575,284000.0],["1997-03-14",6.55,6.575,6.25,6.275,1242000.0],["1997-03-17",6.3,6.3,5.975,6.15,850000.0],["1997-03-18",6.125,6.25,6.125,6.25,525500.0],["1997-03-19",6.3,6.5,6.25,6.375,413500.0],["1997-03-20",6.35,6.45,6.325,6.375,1535000.0],["1997-03-21",6.325,6.35,6.3,6.35,230500.0],["1997-03-24",6.375,6.425,6.225,6.25,85000.0],["1997-03-25",6.2,6.225,6.125,6.125,158000.0],["1997-03-26",6.15,6.35,6.1,6.325,265000.0],["1997-03-27",6.35,6.35,6.2,6.25,100500.0],["1997-03-31",6.225,6.225,6.075,6.075,200000.0],["1997-04-01",6.1,6.15,6.05,6.15,331000.0],["1997-04-02",6.125,6.125,5.725,5.725,104000.0],["1997-04-03",5.75,5.75,5.6,5.625,841500.0],["1997-04-04",5.6,5.85,5.6,5.825,76500.0],["1997-04-07",5.875,6.05,5.875,5.975,326500.0],["1997-04-08",5.975,6.0,5.9,5.9,271500.0],["1997-04-09",5.925,5.925,5.85,5.925,51000.0],["1997-04-10",5.9,5.9,5.825,5.875,174000.0],["1997-04-11",5.875,5.9,5.75,5.775,190000.0],["1997-04-14",5.775,5.8,5.75,5.8,26500.0],["1997-04-15",5.775,6.0,5.775,6.0,619000.0],["1997-04-16",5.975,5.975,5.95,5.975,38000.0],["1997-04-17",5.925,5.975,5.925,5.925,81000.0],["1997-04-18",5.95,5.975,5.95,5.95,407500.0],["1997-04-21",5.975,6.1,5.975,6.075,187000.0],["1997-04-22",6.05,6.1,6.05,6.075,28000.0],["1997-04-23",6.1,6.15,6.075,6.125,24500.0],["1997-04-24",6.125,6.25,6.125,6.25,131000.0],["1997-04-25",6.25,6.425,6.225,6.425,325500.0],["1997-04-28",6.4,6.425,6.4,6.425,37500.0],["1997-04-29",6.425,6.625,6.4,6.525,259500.0],["1997-04-30",6.475,6.475,6.4,6.425,64000.0],["1997-05-01",6.45,6.6,6.45,6.55,105000.0],["1997-05-02",6.575,6.825,6.575,6.8,324500.0],["1997-05-05",6.8,7.325,6.775,7.275,1020500.0],["1997-05-06",7.275,7.35,7.1,7.1,281500.0],["1997-05-07",7.15,7.175,6.975,7.0,236500.0],["1997-05-08",7.05,7.325,7.025,7.325,250500.0],["1997-05-09",7.325,7.4,7.2,7.2,172000.0],["1997-05-12",7.175,7.3,7.1,7.15,352500.0],["1997-05-13",7.125,7.325,7.125,7.25,135500.0],["1997-05-14",7.275,7.3,7.225,7.25,217500.0],["1997-05-15",7.275,7.275,6.7,6.9,546000.0],["1997-05-16",6.85,6.875,6.825,6.85,172500.0],["1997-05-19",6.875,6.925,6.75,6.8,203000.0],["1997-05-20",6.825,6.825,6.55,6.625,235000.0],["1997-05-21",6.6,6.875,6.6,6.825,592000.0],["1997-05-22",6.825,6.875,6.725,6.8,993000.0],["1997-05-23",6.825,7.075,6.825,7.0,267500.0],["1997-05-27",7.0,7.025,6.9,6.9,134000.0],["1997-05-28",6.95,6.975,6.9,6.95,371500.0],["1997-05-29",6.9,6.95,6.85,6.95,366500.0],["1997-05-30",7.0,7.225,6.975,7.2,937500.0],["1997-06-02",7.2,7.4,7.2,7.325,837000.0],["1997-06-03",7.35,7.675,7.35,7.6,961000.0],["1997-06-04",8.0,8.025,7.875,7.95,863500.0],["1997-06-05",7.95,7.975,7.9,7.925,526000.0],["1997-06-06",7.925,8.025,7.925,7.95,323500.0],["1997-06-09",7.975,7.975,7.85,7.875,173500.0],["1997-06-10",7.875,7.875,7.5375,7.625,279000.0],["1997-06-11",7.675,7.9,7.675,7.9,392000.0],["1997-06-12",7.9,7.975,7.775,7.8,215000.0],["1997-06-13",7.8,7.925,7.775,7.8,62000.0],["1997-06-16",7.75,7.775,7.575,7.775,255000.0],["1997-06-17",7.775,7.775,7.4,7.425,1072500.0],["1997-06-18",7.425,7.65,7.425,7.55,652500.0],["1997-06-19",7.575,7.575,7.425,7.5,796500.0],["1997-06-20",7.5,7.575,7.45,7.575,508500.0],["1997-06-23",7.675,7.8,7.65,7.675,659500.0],["1997-06-24",7.725,7.8,7.5,7.65,260000.0],["1997-06-25",7.625,7.8125,7.6,7.725,269500.0],["1997-06-26",7.75,7.85,7.725,7.775,178000.0],["1997-06-27",7.825,7.825,7.55,7.725,303500.0],["1997-06-30",7.75,8.1,7.6625,8.0375,696500.0],["1997-07-01",8.0375,8.225,8.0,8.225,485000.0],["1997-07-02",8.275,8.325,8.175,8.325,390500.0],["1997-07-03",8.325,8.5,8.325,8.5,130500.0],["1997-07-07",8.525,8.6,8.5,8.525,167000.0],["1997-07-08",8.5375,8.5875,8.5,8.5125,106000.0],["1997-07-09",8.5375,8.5375,8.275,8.45,134500.0],["1997-07-10",8.4,8.4,8.3,8.3875,96500.0],["1997-07-11",8.4,8.575,8.4,8.525,180000.0],["1997-07-14",8.55,8.55,8.4625,8.475,520500.0],["1997-07-15",8.525,8.6,8.5125,8.5375,155500.0],["1997-07-16",8.5375,8.55,8.3375,8.4375,220000.0],["1997-07-17",8.4,8.425,8.4,8.425,62000.0],["1997-07-18",8.45,8.4875,8.425,8.475,123000.0],["1997-07-21",8.4875,8.4875,8.225,8.225,338000.0],["1997-07-22",8.175,8.175,8.0,8.0125,158500.0],["1997-07-23",8.0125,8.05,7.9125,8.05,151000.0],["1997-07-24",8.075,8.1,7.7125,7.725,1679000.0],["1997-07-25",7.575,7.675,7.4,7.6,1309000.0],["1997-07-28",7.6,7.6375,7.4875,7.5,326500.0],["1997-07-29",7.5,7.5,7.25,7.275,749000.0],["1997-07-30",7.3,7.7125,7.3,7.7,419500.0],["1997-07-31",7.675,8.25,7.625,8.25,931500.0],["1997-08-01",8.25,8.5375,8.1875,8.5375,529500.0],["1997-08-04",8.5375,8.95,8.5,8.8625,661500.0],["1997-08-05",8.8625,9.1125,8.8625,9.0375,678500.0],["1997-08-06",9.05,9.2875,9.05,9.2625,204500.0],["1997-08-07",9.2125,9.5,9.2125,9.4,773500.0],["1997-08-08",9.4,9.425,8.875,9.0625,526500.0],["1997-08-11",9.05,9.05,9.0,9.0,649000.0],["1997-08-12",8.8,8.8,8.3,8.4875,1047000.0],["1997-08-13",8.5375,8.6875,8.525,8.6875,1346000.0],["1997-08-14",8.675,8.8625,8.675,8.7875,574500.0],["1997-08-15",8.65,8.675,8.65,8.6625,4425000.0],["1997-08-18",8.6,8.6,8.35,8.5625,783000.0],["1997-08-19",8.5625,8.6125,8.4,8.55,763500.0],["1997-08-20",8.525,8.775,8.5125,8.675,1353500.0],["1997-08-21",8.65,8.65,8.5,8.55,524500.0],["1997-08-22",8.5,8.5,8.325,8.475,399500.0],["1997-08-25",8.4625,8.8125,8.45,8.7375,324500.0],["1997-08-26",8.775,8.8,8.7,8.725,154000.0],["1997-08-27",9.05,9.3875,9.05,9.3625,1332000.0],["1997-08-28",9.25,9.3875,9.0875,9.3875,270500.0],["1997-08-29",9.3875,9.3875,9.0125,9.15,409000.0],["1997-09-02",9.175,9.3813,9.15,9.175,1203000.0],["1997-09-03",9.2,9.3,9.2,9.3,112500.0],["1997-09-04",9.35,9.4625,9.35,9.45,282500.0],["1997-09-05",9.5,9.6,9.4125,9.45,327500.0],["1997-09-08",9.4625,9.6,9.4625,9.4875,247500.0],["1997-09-09",9.5,9.55,9.4625,9.5,183500.0],["1997-09-10",9.5,9.55,9.4,9.4,370500.0],["1997-09-11",9.4125,9.425,8.9625,9.3,589500.0],["1997-09-12",9.3125,9.5,9.3125,9.5,285000.0],["1997-09-15",9.5,9.5375,9.4,9.4,253500.0],["1997-09-16",9.4125,9.65,9.35,9.65,295500.0],["1997-09-17",9.65,9.65,9.4,9.425,309000.0],["1997-09-18",9.45,9.6375,9.4,9.475,623000.0],["1997-09-19",9.4,9.675,9.4,9.625,271000.0],["1997-09-22",9.6625,10.025,9.6625,10.025,530500.0],["1997-09-23",10.0,10.1125,9.9,9.9125,342000.0],["1997-09-24",9.9125,9.925,9.675,9.725,187500.0],["1997-09-25",9.7375,9.85,9.7375,9.775,127000.0],["1997-09-26",9.8,9.975,9.775,9.7875,229000.0],["1997-09-29",9.7875,9.8,9.775,9.7875,118500.0],["1997-09-30",10.0,10.175,9.975,10.0,365500.0],["1997-10-01",10.05,10.2375,10.025,10.2,470000.0],["1997-10-02",10.175,10.3,9.9875,10.1375,434000.0],["1997-10-03",10.1875,10.2125,9.6,9.6,507500.0],["1997-10-06",9.6,9.8875,9.6,9.6875,384500.0],["1997-10-07",9.7375,9.95,9.725,9.9125,342000.0],["1997-10-08",9.9,9.975,9.7875,9.9375,457500.0],["1997-10-09",9.9375,9.9375,9.7875,9.825,104500.0],["1997-10-10",9.825,9.825,9.6875,9.775,256000.0],["1997-10-13",9.8,10.05,9.8,10.0,146500.0],["1997-10-14",9.95,10.2625,9.95,10.2625,315500.0],["1997-10-15",10.2375,10.5,10.2375,10.4625,399500.0],["1997-10-16",10.4625,10.4875,10.2125,10.225,148000.0],["1997-10-17",10.175,10.25,10.175,10.2375,414000.0],["1997-10-20",10.2875,10.3875,10.275,10.3875,383000.0],["1997-10-21",10.4583,10.8542,10.4583,10.8125,526200.0],["1997-10-22",10.8958,11.4583,10.6875,10.7708,713400.0],["1997-10-23",10.7083,10.7083,10.4167,10.4375,289200.0],["1997-10-24",10.3958,10.9375,10.3333,10.625,427200.0],["1997-10-27",10.5,10.5208,9.5833,9.6667,292500.0],["1997-10-28",9.4583,9.7292,9.25,9.7292,651900.0],["1997-10-29",10.0,10.8333,10.0,10.5208,255600.0],["1997-10-30",10.5208,10.5208,9.8333,9.9167,264600.0],["1997-10-31",10.0,10.3333,10.0,10.2708,86400.0],["1997-11-03",10.3333,11.2917,10.3333,11.1458,469500.0],["1997-11-04",11.0833,11.0833,10.7917,10.8333,476400.0],["1997-11-05",10.8125,10.8333,10.6875,10.7292,131400.0],["1997-11-06",10.7917,11.125,10.625,10.75,216000.0],["1997-11-07",10.5417,10.5625,10.0417,10.0833,193800.0],["1997-11-10",10.1458,10.25,10.1042,10.2083,145200.0],["1997-11-11",10.25,10.625,10.25,10.4167,75600.0],["1997-11-12",10.1667,10.1667,9.6042,9.6042,274800.0],["1997-11-13",9.6042,10.0208,9.6042,9.875,194100.0],["1997-11-14",9.8958,10.3958,9.8958,10.375,445200.0],["1997-11-17",10.375,10.4375,10.25,10.4167,498900.0],["1997-11-18",10.4375,10.4375,10.3333,10.375,152400.0],["1997-11-19",9.9583,9.9583,9.0208,9.2708,2672400.0],["1997-11-20",9.2708,9.375,9.2083,9.375,3395100.0],["1997-11-21",9.4167,9.6042,9.4167,9.5,2093700.0],["1997-11-24",9.5,9.5,9.0,9.0833,576000.0],["1997-11-25",9.1042,9.1042,8.1458,8.3542,1197300.0],["1997-11-26",8.4375,8.6667,8.3333,8.5417,1769400.0],["1997-11-28",8.6458,8.6667,8.6042,8.625,154800.0],["1997-12-01",8.6667,8.6667,8.375,8.4583,511500.0],["1997-12-02",8.4583,8.4583,8.125,8.3958,1314300.0],["1997-12-03",8.3958,8.4792,8.3333,8.4375,1099800.0],["1997-12-04",8.4792,8.5417,8.375,8.5417,1743300.0],["1997-12-05",8.5,9.2083,8.5,9.2083,1962900.0],["1997-12-08",9.1667,9.1667,9.0208,9.0625,1044600.0],["1997-12-09",9.0625,9.2917,9.0208,9.2917,945300.0],["1997-12-10",9.3125,9.3333,9.0833,9.2083,504000.0],["1997-12-11",9.1875,9.2083,9.0625,9.125,821700.0],["1997-12-12",9.1667,9.375,9.1667,9.2708,1190100.0],["1997-12-15",9.3125,9.3958,9.1875,9.25,1239000.0],["1997-12-16",9.2292,9.3333,9.2292,9.3125,348900.0],["1997-12-17",9.3542,9.4167,9.3125,9.3125,387900.0],["1997-12-18",9.3125,9.3125,9.1875,9.25,181200.0],["1997-12-19",9.1667,9.1875,9.0208,9.1875,182100.0],["1997-12-22",9.1458,9.2083,9.0417,9.0417,368100.0],["1997-12-23",9.1042,9.1667,9.0625,9.0833,114300.0],["1997-12-24",9.0417,9.125,9.0417,9.1042,138300.0],["1997-12-26",9.0625,9.1875,9.0208,9.1875,81300.0],["1997-12-29",9.3125,9.3333,9.125,9.1667,287400.0],["1997-12-30",9.1667,9.25,9.0833,9.2292,725700.0],["1997-12-31",9.2292,9.2292,9.1667,9.1667,992100.0],["1998-01-02",9.1667,9.1667,9.0208,9.0417,690600.0],["1998-01-05",9.0417,9.0625,8.9583,9.0,641700.0],["1998-01-06",9.0208,9.0208,8.9167,8.9167,657300.0],["1998-01-07",8.9167,8.9375,8.6667,8.6875,1748400.0],["1998-01-08",8.6667,8.7292,8.4167,8.4167,590400.0],["1998-01-09",8.5,8.5,8.125,8.1667,838800.0],["1998-01-12",8.125,8.125,7.8958,7.9167,942900.0],["1998-01-13",7.9583,8.125,7.9375,8.125,955500.0],["1998-01-14",8.1042,8.2917,8.0625,8.2917,897000.0],["1998-01-15",8.3333,8.3333,8.25,8.2917,618600.0],["1998-01-16",8.3333,8.3542,8.25,8.3125,2086800.0],["1998-01-20",8.2917,8.375,8.2917,8.3333,1651500.0],["1998-01-21",8.3333,8.3333,8.2917,8.3125,613500.0],["1998-01-22",8.2917,8.3333,8.25,8.2917,2613300.0],["1998-01-23",8.3333,8.3333,8.2708,8.2708,1640700.0],["1998-01-26",8.2708,8.2708,8.0,8.0,546000.0],["1998-01-27",8.0208,8.0208,7.7083,7.75,709500.0],["1998-01-28",7.7917,7.8333,7.4583,7.625,1811100.0],["1998-01-29",7.5417,8.1667,7.5417,8.1042,4071000.0],["1998-01-30",8.1458,8.2917,8.0208,8.125,1542600.0],["1998-02-02",8.0833,8.8125,8.0833,8.6667,1650000.0],["1998-02-03",8.6667,9.6667,8.6667,9.5833,2811900.0],["1998-02-04",9.5417,10.0417,9.5,9.9167,3513900.0],["1998-02-05",9.9375,10.0208,9.6875,9.6875,1232100.0],["1998-02-06",9.6875,9.8958,9.6667,9.7083,689400.0],["1998-02-09",9.75,9.75,9.5625,9.7083,429900.0],["1998-02-10",9.6667,9.7083,9.6042,9.6458,174000.0],["1998-02-11",9.6875,9.6875,9.6458,9.6667,586500.0],["1998-02-12",9.6875,9.6875,9.5833,9.6667,323400.0],["1998-02-13",9.6667,9.9583,9.6667,9.9375,2052300.0],["1998-02-17",9.875,9.9167,9.6875,9.8125,905400.0],["1998-02-18",9.8333,9.9375,9.8333,9.9167,1371000.0],["1998-02-19",9.8958,9.9167,9.8333,9.875,756600.0],["1998-02-20",9.9375,10.3958,9.9375,10.3333,2629800.0],["1998-02-23",10.3333,10.375,10.2083,10.375,1182900.0],["1998-02-24",10.25,10.3542,10.2083,10.25,881400.0],["1998-02-25",10.2292,10.3125,10.0833,10.1875,981600.0],["1998-02-26",10.4167,10.5417,10.2083,10.375,4191900.0],["1998-02-27",10.375,10.75,10.3125,10.7292,2052300.0],["1998-03-02",10.75,11.4583,10.7292,11.2083,1732500.0],["1998-03-03",11.2292,11.6667,11.125,11.5417,2478300.0],["1998-03-04",11.4583,11.4583,10.8333,10.8958,673200.0],["1998-03-05",10.8125,10.8542,10.6875,10.7708,662400.0],["1998-03-06",10.7917,10.8125,10.7083,10.7708,708600.0],["1998-03-09",10.7917,10.9792,10.6667,10.9583,1348500.0],["1998-03-10",10.8958,11.2917,10.8125,11.0,777600.0],["1998-03-11",11.0208,11.1458,10.9375,11.0208,711300.0],["1998-03-12",11.25,11.7917,11.25,11.7083,1696200.0],["1998-03-13",11.7083,11.9583,11.5417,11.8333,989400.0],["1998-03-16",11.8333,11.9792,11.7292,11.8958,626700.0],["1998-03-17",11.8958,11.8958,11.4167,11.5208,152100.0],["1998-03-18",11.3333,11.3333,10.9583,11.125,2264700.0],["1998-03-19",11.0,11.4375,10.7917,11.3333,3268200.0],["1998-03-20",11.25,11.3333,11.0208,11.125,265500.0],["1998-03-23",11.0833,11.1667,11.0417,11.0833,1005600.0],["1998-03-24",11.1042,11.3958,11.1042,11.375,586500.0],["1998-03-25",11.3958,11.3958,11.125,11.125,1420500.0],["1998-03-26",11.1667,11.1667,10.9167,11.0208,1390200.0],["1998-03-27",10.9375,10.9792,10.7917,10.8333,816300.0],["1998-03-30",10.8958,10.8958,10.6875,10.7292,194700.0],["1998-03-31",10.7292,11.2083,10.7292,11.1042,1588500.0],["1998-04-01",11.1458,11.1458,10.5417,10.8125,1767000.0],["1998-04-02",10.9583,11.1667,10.9167,11.125,3707100.0],["1998-04-03",11.5833,11.5833,11.0417,11.0417,445200.0],["1998-04-06",11.0208,11.0208,10.6042,10.6667,497400.0],["1998-04-07",10.6667,10.6667,10.3333,10.5,488700.0],["1998-04-08",10.5,10.6667,10.2083,10.375,723000.0],["1998-04-09",10.375,10.6667,10.375,10.625,1289700.0],["1998-04-13",10.625,10.8125,10.5208,10.7917,1326900.0],["1998-04-14",10.7708,10.8125,10.6042,10.7083,191100.0],["1998-04-15",10.6875,10.7292,10.6042,10.7292,273600.0],["1998-04-16",10.7292,10.8333,10.6875,10.7708,835500.0],["1998-04-17",10.6875,10.7708,10.5417,10.7708,544200.0],["1998-04-20",10.75,10.8333,10.25,10.5208,805800.0],["1998-04-21",10.6042,10.6667,10.5833,10.625,834600.0],["1998-04-22",10.625,10.625,10.3333,10.3542,231900.0],["1998-04-23",10.4375,10.4583,10.2292,10.3542,897300.0],["1998-04-24",10.3333,10.4375,10.0417,10.1667,1757400.0],["1998-04-27",10.125,10.2083,9.9167,10.2083,1642500.0],["1998-04-28",10.2917,10.3125,9.8958,10.1042,746700.0],["1998-04-29",10.1042,10.3125,10.1042,10.2708,471900.0],["1998-04-30",10.2708,11.2083,10.1875,11.0417,2151600.0],["1998-05-01",11.0417,11.2083,10.6667,10.8958,5982900.0],["1998-05-04",10.9792,11.1042,10.9583,11.0208,1977600.0],["1998-05-05",11.0208,11.0625,10.9583,11.0,391500.0],["1998-05-06",10.9792,11.0,10.8333,10.8542,668700.0],["1998-05-07",10.8125,10.8542,10.7083,10.8125,1239300.0],["1998-05-08",10.7083,10.7917,10.5625,10.625,1176000.0],["1998-05-11",10.5833,10.625,10.2708,10.2708,1054800.0],["1998-05-12",10.2708,10.3125,10.0,10.1042,1170600.0],["1998-05-13",10.5,10.9167,10.375,10.5208,1523100.0],["1998-05-14",10.5,10.7708,10.4583,10.5417,818400.0],["1998-05-15",10.5625,10.5625,10.0833,10.3333,791100.0],["1998-05-18",10.25,10.3333,10.2083,10.2083,350100.0],["1998-05-19",10.25,10.3958,10.2083,10.2917,696900.0],["1998-05-20",10.3333,10.3333,10.1458,10.1875,1057800.0],["1998-05-21",10.2292,10.6667,10.2292,10.5833,788400.0],["1998-05-22",10.4583,10.6875,10.4167,10.6875,551700.0],["1998-05-26",10.6875,10.7708,10.5208,10.5417,877500.0],["1998-05-27",10.5,10.5,10.3125,10.3958,1161600.0],["1998-05-28",10.3958,10.4167,10.2292,10.2292,579900.0],["1998-05-29",10.2917,10.375,10.1667,10.2292,817800.0],["1998-06-01",10.2292,10.2708,10.1875,10.2083,675300.0],["1998-06-02",10.1667,10.25,10.0833,10.2083,984000.0],["1998-06-03",10.2292,10.4375,10.2292,10.4375,1180500.0],["1998-06-04",10.4167,10.5,10.375,10.4375,802500.0],["1998-06-05",10.4375,10.6458,10.3333,10.625,479400.0],["1998-06-08",10.6667,11.1458,10.6667,10.9167,841800.0],["1998-06-09",10.9375,11.0833,10.875,11.0,1120800.0],["1998-06-10",11.0,11.0625,10.7917,10.9583,493200.0],["1998-06-11",10.9583,10.9583,10.625,10.6667,426000.0],["1998-06-12",10.7083,11.0208,10.7083,11.0208,415500.0],["1998-06-15",11.0208,11.1875,10.8333,11.0,918600.0],["1998-06-16",11.0,11.25,11.0,11.0208,1619400.0],["1998-06-17",10.9792,11.2708,10.9375,11.1458,930000.0],["1998-06-18",11.1458,11.1875,10.9583,10.9583,473700.0],["1998-06-19",10.875,10.9583,10.75,10.9583,663300.0],["1998-06-22",10.9583,11.3125,10.8958,11.1667,654000.0],["1998-06-23",11.1667,11.6458,11.1667,11.6458,883200.0],["1998-06-24",11.6458,12.0417,11.6458,12.0417,2648400.0],["1998-06-25",12.0208,12.0208,11.625,11.7917,950700.0],["1998-06-26",11.7917,12.0,11.7917,11.7917,1150800.0],["1998-06-29",11.8333,11.8958,11.4375,11.7917,821400.0],["1998-06-30",11.7917,11.875,11.4167,11.5,1104600.0],["1998-07-01",11.5417,11.5833,11.1667,11.1667,816000.0],["1998-07-02",11.2083,11.375,11.1875,11.3542,729000.0],["1998-07-06",11.4167,11.75,11.4167,11.6667,756000.0],["1998-07-07",11.6667,11.6667,11.2083,11.25,961500.0],["1998-07-08",11.25,11.2917,11.1458,11.1458,573300.0],["1998-07-09",11.1667,11.2917,11.0417,11.1667,718200.0],["1998-07-10",11.25,11.375,10.9167,10.9792,965100.0],["1998-07-13",11.0,11.0,10.4167,10.6042,687900.0],["1998-07-14",10.6667,11.1667,10.6667,10.9583,1393500.0],["1998-07-15",10.9375,11.25,10.875,11.0417,2260500.0],["1998-07-16",11.0417,11.2083,10.875,11.1458,1262400.0],["1998-07-17",11.0625,11.1042,11.0,11.0,795300.0],["1998-07-20",11.0208,11.4167,11.0,11.2708,767100.0],["1998-07-21",11.2917,11.3333,11.1042,11.1458,632400.0],["1998-07-22",11.1458,11.2083,10.9583,11.0208,652200.0],["1998-07-23",10.9792,10.9792,10.6458,10.6458,267600.0],["1998-07-24",10.6875,10.875,10.3333,10.4583,718500.0],["1998-07-27",10.375,10.4167,10.2083,10.375,688800.0],["1998-07-28",10.4167,10.5833,10.4167,10.5,857100.0],["1998-07-29",10.5,10.9167,10.5,10.7708,1000500.0],["1998-07-30",10.75,10.75,10.5,10.5417,565500.0],["1998-07-31",10.5417,10.5833,10.0,10.1458,746700.0],["1998-08-03",10.2083,10.2083,9.6667,9.875,1295100.0],["1998-08-04",9.0,9.0,7.9583,8.2917,8555700.0],["1998-08-05",8.5,8.6667,8.1667,8.5,3970800.0],["1998-08-06",8.5,8.5417,8.125,8.2292,1917300.0],["1998-08-07",8.25,8.8333,8.25,8.8333,2010900.0],["1998-08-10",8.75,8.75,8.5,8.5833,816000.0],["1998-08-11",8.5,8.5,8.0417,8.4375,733500.0],["1998-08-12",8.3958,8.8542,8.3958,8.8333,1320000.0],["1998-08-13",8.7917,8.7917,8.4583,8.6042,503100.0],["1998-08-14",8.75,8.875,8.6458,8.6875,540600.0],["1998-08-17",8.625,8.6667,8.5,8.6458,1860000.0],["1998-08-18",8.6667,8.7708,8.6458,8.6458,666600.0],["1998-08-19",8.6042,8.6458,8.2917,8.3333,882000.0],["1998-08-20",8.25,8.25,7.9583,8.0,1361400.0],["1998-08-21",8.0,8.0,7.7292,7.8958,399300.0],["1998-08-24",7.8958,7.9792,7.375,7.4167,2135700.0],["1998-08-25",7.4167,7.4167,7.0,7.1042,3939600.0],["1998-08-26",7.0625,7.0625,6.4583,6.75,2922000.0],["1998-08-27",6.75,6.7917,6.3333,6.3958,1440300.0],["1998-08-28",6.375,6.6458,6.3333,6.5,1544100.0],["1998-08-31",6.6667,6.7083,6.3125,6.3333,1578900.0],["1998-09-01",6.2917,6.7083,6.2917,6.625,1566900.0],["1998-09-02",6.625,7.0,6.625,6.6667,2208900.0],["1998-09-03",6.6667,7.0208,6.3333,7.0,2585100.0],["1998-09-04",7.0,7.7708,7.0,7.6458,3245400.0],["1998-09-08",8.1667,8.25,7.8542,8.1458,1545000.0],["1998-09-09",8.1042,8.1875,8.0,8.1667,1041900.0],["1998-09-10",8.1667,8.1667,7.6042,7.7917,606000.0],["1998-09-11",7.7708,8.0417,7.7292,7.9167,826200.0],["1998-09-14",7.9375,7.9375,7.5833,7.6458,1200900.0],["1998-09-15",7.7083,7.7292,7.4792,7.7292,963000.0],["1998-09-16",7.7292,8.0625,7.7292,8.0417,675300.0],["1998-09-17",7.9583,8.25,7.8958,8.0,1817700.0],["1998-09-18",8.1667,8.4583,8.1667,8.3542,1350300.0],["1998-09-21",8.3333,8.5833,8.1667,8.5,477000.0],["1998-09-22",8.6875,8.8333,8.6458,8.6458,1509300.0],["1998-09-23",8.6875,9.2292,8.6875,9.2292,1739400.0],["1998-09-24",9.2083,9.4792,9.1667,9.375,1642200.0],["1998-09-25",9.1667,9.4792,8.9583,9.0208,1247400.0],["1998-09-28",9.0833,9.125,8.6875,9.0208,762900.0],["1998-09-29",9.0417,9.0417,8.4792,8.5417,627300.0],["1998-09-30",8.5625,8.6458,7.7292,8.0,1762200.0],["1998-10-01",8.0,8.0,7.0,7.0208,2545200.0],["1998-10-02",7.0,7.0208,6.5,6.5,1302900.0],["1998-10-05",6.5833,6.9792,6.5833,6.7292,622200.0],["1998-10-06",6.8125,7.25,6.8125,7.1458,885900.0],["1998-10-07",7.0833,7.4167,6.75,7.3333,874500.0],["1998-10-08",7.2708,7.625,7.0,7.5833,963000.0],["1998-10-09",7.5833,7.625,7.1875,7.3333,889500.0],["1998-10-12",7.3333,7.3958,7.0833,7.2292,919800.0],["1998-10-13",7.1667,7.3333,7.0833,7.3125,1264800.0],["1998-10-14",7.2917,7.375,7.2708,7.3125,801900.0],["1998-10-15",7.2917,7.3333,7.125,7.2917,818700.0],["1998-10-16",7.3125,8.0,7.2917,7.9375,1519800.0],["1998-10-19",7.9375,8.0417,7.8542,8.0417,780900.0],["1998-10-20",8.125,8.5417,8.125,8.25,1326300.0],["1998-10-21",8.25,8.25,7.875,7.9375,768900.0],["1998-10-22",7.9792,8.0,7.6667,7.7292,907500.0],["1998-10-23",7.7292,7.8021,7.3333,7.4167,375600.0],["1998-10-26",7.3958,7.5208,7.1667,7.2708,1401300.0],["1998-10-27",7.3542,7.7917,7.3542,7.7917,2265600.0],["1998-10-28",7.75,8.0625,7.6875,7.8958,1204800.0],["1998-10-29",7.875,8.0,7.875,8.0,173100.0],["1998-10-30",8.0,8.4583,8.0,8.1667,932700.0],["1998-11-02",8.1667,8.25,8.1458,8.25,841500.0],["1998-11-03",8.3333,8.9583,8.3333,8.875,2854800.0],["1998-11-04",8.9583,9.9792,8.9583,9.9167,2864100.0],["1998-11-05",9.9375,9.9375,9.5833,9.75,2203200.0],["1998-11-06",9.75,10.0833,9.75,10.0625,1641300.0],["1998-11-09",10.0625,10.0625,9.125,9.1458,3597300.0],["1998-11-10",9.1458,9.5208,8.9583,9.4792,3908100.0],["1998-11-11",9.4792,9.5833,8.7292,8.8542,3960900.0],["1998-11-12",8.8125,8.8958,8.5417,8.75,7026900.0],["1998-11-13",8.6667,8.9583,8.5417,8.9375,7181100.0],["1998-11-16",9.125,9.3333,9.0625,9.125,4451100.0],["1998-11-17",9.0833,9.1042,8.7083,8.9583,2639100.0],["1998-11-18",8.9167,9.0,8.9167,8.9792,1220700.0],["1998-11-19",8.9583,9.2292,8.9167,9.1667,1522800.0],["1998-11-20",9.1875,9.1875,9.0,9.0417,1275000.0],["1998-11-23",8.9792,9.0833,8.75,8.75,960600.0],["1998-11-24",8.875,9.0625,8.7708,8.8333,2359200.0],["1998-11-25",8.8542,8.875,8.75,8.7708,957600.0],["1998-11-27",8.8333,8.9792,8.8333,8.875,385800.0],["1998-11-30",8.9167,8.9375,8.7917,8.8542,1521600.0],["1998-12-01",8.7708,8.8333,8.6458,8.7708,2161800.0],["1998-12-02",8.7292,8.7708,8.4583,8.6667,802800.0],["1998-12-03",8.6667,8.6667,8.1875,8.3542,2171700.0],["1998-12-04",8.375,8.7083,8.2083,8.6875,2469900.0],["1998-12-07",8.6875,9.0833,8.6875,8.9375,3978900.0],["1998-12-08",8.8542,9.0,8.6875,8.7292,1956000.0],["1998-12-09",8.6875,8.7083,8.4167,8.4167,829200.0],["1998-12-10",8.5,8.5833,8.2292,8.2708,2299500.0],["1998-12-11",8.2292,8.2292,7.8125,8.0833,1895100.0],["1998-12-14",8.0,8.0,7.375,7.4792,1820400.0],["1998-12-15",7.6667,7.7917,7.5625,7.5833,2080500.0],["1998-12-16",7.6458,7.6875,7.5208,7.6042,936600.0],["1998-12-17",7.625,8.125,7.5729,8.0833,1449900.0],["1998-12-18",8.0625,8.0833,7.9375,7.9792,1292400.0],["1998-12-21",8.0,8.25,8.0,8.25,1435500.0],["1998-12-22",8.3333,8.4792,8.25,8.3542,872700.0],["1998-12-23",8.1875,8.3958,8.1875,8.2708,1524600.0],["1998-12-24",8.5,8.7292,8.4792,8.7083,644400.0],["1998-12-28",8.8333,9.25,8.8333,9.125,1433100.0],["1998-12-29",9.125,9.2708,9.0,9.0208,1580100.0],["1998-12-30",9.0417,9.5,9.0417,9.4375,1272000.0],["1998-12-31",9.4583,9.8542,9.4375,9.8542,841500.0],["1999-01-04",9.8333,9.875,9.2917,9.3333,2855100.0],["1999-01-05",9.3333,9.3542,8.9792,8.9792,2644500.0],["1999-01-06",9.0208,9.0417,8.2917,8.3542,5053200.0],["1999-01-07",8.3542,8.7083,8.3542,8.6042,4562700.0],["1999-01-08",8.6458,8.875,8.4375,8.5625,1902600.0],["1999-01-11",8.5,8.5,8.1667,8.2083,1676400.0],["1999-01-12",8.1667,8.5,8.125,8.3125,1702200.0],["1999-01-13",8.1458,8.5,8.0417,8.4583,789600.0],["1999-01-14",8.4375,8.6042,8.2917,8.2917,1189800.0],["1999-01-15",8.3333,8.6667,8.2708,8.5,2138400.0],["1999-01-19",8.5,8.6667,8.3125,8.3125,1338300.0],["1999-01-20",8.3958,8.4375,7.75,8.0,2423400.0],["1999-01-21",8.0833,8.125,7.75,7.8333,2071200.0],["1999-01-22",7.75,8.1667,7.6042,8.1667,2266200.0],["1999-01-25",8.1667,8.1667,7.7708,7.8125,1202700.0],["1999-01-26",7.7917,7.9583,7.375,7.625,3109200.0],["1999-01-27",7.625,7.6458,7.375,7.5833,1194600.0],["1999-01-28",7.5833,7.8333,7.4583,7.4583,1076400.0],["1999-01-29",7.5417,7.9167,7.5,7.7708,1413300.0],["1999-02-01",7.7708,8.0417,7.7292,8.0417,1728000.0],["1999-02-02",8.0417,8.2917,7.7917,8.0,1357800.0],["1999-02-03",8.0208,8.25,7.9583,8.1667,1516500.0],["1999-02-04",8.1667,8.1667,7.9167,7.9375,1321200.0],["1999-02-05",7.9167,7.9375,7.5208,7.5833,1073400.0],["1999-02-08",7.7292,7.7292,7.1875,7.5,1316400.0],["1999-02-09",7.5208,7.6667,7.3333,7.4167,1309800.0],["1999-02-10",7.5,7.5625,7.0417,7.1667,949200.0],["1999-02-11",7.1875,7.2292,6.875,7.125,1738800.0],["1999-02-12",6.8333,6.9167,6.5417,6.5833,2021100.0],["1999-02-16",6.8333,7.125,6.7708,6.875,1710300.0],["1999-02-17",6.8958,7.25,6.8958,7.0,2128800.0],["1999-02-18",3.4167,3.5417,2.8333,2.9167,56235600.0],["1999-02-19",3.0417,3.375,3.0,3.125,35790000.0],["1999-02-22",3.2917,3.375,3.2083,3.3333,14965200.0],["1999-02-23",3.3125,3.3125,3.0833,3.1042,9807900.0],["1999-02-24",3.1042,3.1042,2.875,2.875,14771700.0],["1999-02-25",2.8958,3.1042,2.875,3.0,3788100.0],["1999-02-26",3.0208,3.0417,2.8333,2.9583,5418300.0],["1999-03-01",2.9583,2.9792,2.9167,2.9375,2019300.0],["1999-03-02",2.9583,3.0,2.8958,2.9167,2492700.0],["1999-03-03",2.9375,2.9583,2.7083,2.75,3286500.0],["1999-03-04",2.6875,2.6875,2.3125,2.5,15152700.0],["1999-03-05",2.6667,2.8125,2.5833,2.8125,10073100.0],["1999-03-08",2.8333,2.9375,2.75,2.7917,5885400.0],["1999-03-09",2.7708,2.9167,2.7708,2.8958,5748300.0],["1999-03-10",2.8958,3.1667,2.8958,3.125,7638900.0],["1999-03-11",3.1667,3.2708,3.0,3.0208,5161500.0],["1999-03-12",3.0625,3.1458,2.9167,3.0625,3740100.0],["1999-03-15",3.0625,3.1458,2.9792,3.0833,3762000.0],["1999-03-16",3.0833,3.2708,3.0833,3.2083,5146800.0],["1999-03-17",3.3125,3.625,3.25,3.625,6377100.0],["1999-03-18",3.6042,3.7083,3.3958,3.4375,5642400.0],["1999-03-19",3.4792,3.7292,3.4583,3.7292,4722900.0],["1999-03-22",3.75,3.875,3.75,3.7917,4952100.0],["1999-03-23",3.75,3.7708,3.4167,3.5208,3040800.0],["1999-03-24",3.5625,3.625,3.5,3.5833,2195400.0],["1999-03-25",3.6458,3.9375,3.625,3.7708,3018000.0],["1999-03-26",3.75,3.8333,3.6042,3.6458,2307300.0],["1999-03-29",3.6667,3.6667,3.4583,3.4792,3620100.0],["1999-03-30",3.5,3.5417,3.4375,3.4583,2338200.0],["1999-03-31",3.4583,3.7708,3.4583,3.6667,3352800.0],["1999-04-01",3.7292,3.7292,3.4167,3.5625,3170700.0],["1999-04-05",3.5625,3.8333,3.5625,3.6458,3380400.0],["1999-04-06",3.6042,3.6458,3.4375,3.4375,1064700.0],["1999-04-07",3.4792,3.625,3.2917,3.3542,1501200.0],["1999-04-08",3.3542,3.3542,3.1042,3.2708,1871700.0],["1999-04-09",3.2708,3.5417,3.2083,3.5,1798800.0],["1999-04-12",3.5,3.6667,3.3542,3.5208,2752800.0],["1999-04-13",3.5208,3.5833,3.5,3.5,1719000.0],["1999-04-14",3.5,3.6458,3.4583,3.5208,2168400.0],["1999-04-15",3.5208,3.6458,3.5,3.5417,1830600.0],["1999-04-16",3.5625,3.6667,3.5417,3.6458,2043000.0],["1999-04-19",3.5833,3.6667,3.4375,3.4792,1972800.0],["1999-04-20",3.4583,3.5208,3.3333,3.5208,2173800.0],["1999-04-21",3.5208,3.6875,3.5,3.6667,2722200.0],["1999-04-22",3.6667,3.7917,3.6458,3.7083,2754900.0],["1999-04-23",3.7083,4.6667,3.6875,4.4167,11554800.0],["1999-04-26",4.5208,4.8125,4.4167,4.6458,4935900.0],["1999-04-27",4.7083,4.8542,4.5,4.6875,5474700.0],["1999-04-28",4.6458,4.6458,4.5,4.5625,2485200.0],["1999-04-29",4.5625,4.8333,4.4583,4.7708,3146700.0],["1999-04-30",4.7708,4.7708,4.5833,4.625,1697100.0],["1999-05-03",4.6458,4.6875,4.6042,4.6667,1005000.0],["1999-05-04",4.6667,4.8958,4.625,4.7292,1630200.0],["1999-05-05",4.75,4.8125,4.6042,4.7917,1663500.0],["1999-05-06",4.8333,4.8958,4.7917,4.875,1985400.0],["1999-05-07",4.875,4.8958,4.7083,4.875,1230900.0],["1999-05-10",4.875,5.2292,4.875,5.1042,3096900.0],["1999-05-11",5.125,5.4167,4.8125,4.8333,4136100.0],["1999-05-12",5.1667,5.3542,4.9375,5.2083,7465200.0],["1999-05-13",5.2292,5.375,5.2083,5.3125,3324300.0],["1999-05-14",5.2708,5.2708,5.1458,5.1458,1940100.0],["1999-05-17",5.0833,5.0833,4.8958,4.9583,1723500.0],["1999-05-18",5.0833,5.0833,4.8542,4.9375,987600.0],["1999-05-19",4.8958,5.0208,4.8333,4.9792,1850400.0],["1999-05-20",5.0,5.25,4.9375,5.2292,1842000.0],["1999-05-21",5.2083,5.3542,5.1042,5.1458,1130100.0],["1999-05-24",5.1875,5.2917,5.0,5.0625,1736400.0],["1999-05-25",5.0625,5.0833,4.9167,4.9792,3167700.0],["1999-05-26",5.0,5.0625,4.9167,5.0,741600.0],["1999-05-27",4.9583,5.1458,4.9167,5.125,1170600.0],["1999-05-28",5.1667,5.2083,5.0833,5.125,389700.0],["1999-06-01",5.1458,5.1458,4.9792,4.9792,397200.0],["1999-06-02",5.0,5.0625,4.9375,4.9583,1195200.0],["1999-06-03",4.9792,5.0,4.9167,4.9792,1037100.0],["1999-06-04",4.9792,5.0208,4.9792,5.0,509700.0],["1999-06-07",5.0,5.0,4.9583,5.0,1106400.0],["1999-06-08",5.0,5.0625,4.9375,4.9583,649200.0],["1999-06-09",4.9583,4.9792,4.8333,4.8958,1590900.0],["1999-06-10",4.9167,4.9167,4.8125,4.875,876900.0],["1999-06-11",4.875,5.0208,4.875,5.0,1242900.0],["1999-06-14",4.9583,4.9792,4.8333,4.9583,893700.0],["1999-06-15",4.9167,4.9792,4.6667,4.7708,2772000.0],["1999-06-16",4.9375,4.9375,4.7917,4.875,1029900.0],["1999-06-17",4.875,4.8958,4.8333,4.8333,1064400.0],["1999-06-18",4.8542,4.9583,4.8333,4.9375,1787100.0],["1999-06-21",4.9375,4.9583,4.8333,4.9167,786900.0],["1999-06-22",4.8958,4.9583,4.8542,4.8542,785100.0],["1999-06-23",4.8333,4.875,4.7708,4.8333,997800.0],["1999-06-24",4.8542,4.875,4.4167,4.6458,1472100.0],["1999-06-25",4.6667,4.7083,4.625,4.6667,1027800.0],["1999-06-28",4.7083,4.8333,4.625,4.8125,948600.0],["1999-06-29",4.7708,5.0417,4.7708,5.0,1049100.0],["1999-06-30",5.0,5.25,4.9792,5.1875,2596500.0],["1999-07-01",5.1667,5.1667,4.9167,5.1042,993900.0],["1999-07-02",5.1042,5.1042,5.0,5.0417,342300.0],["1999-07-06",5.0208,5.0208,4.9375,4.9583,571200.0],["1999-07-07",4.9375,4.9375,4.75,4.8125,793800.0],["1999-07-08",4.8542,4.8542,4.6875,4.7292,1065600.0],["1999-07-09",4.7708,4.8333,4.7292,4.75,586500.0],["1999-07-12",4.7292,4.75,4.625,4.6458,1183800.0],["1999-07-13",4.625,4.7083,4.5625,4.625,1043400.0],["1999-07-14",4.6042,4.6042,4.4167,4.5208,2740200.0],["1999-07-15",4.5625,4.5833,4.5,4.5417,910200.0],["1999-07-16",4.5417,4.5417,4.25,4.2917,3244800.0],["1999-07-19",2.8333,3.25,2.8125,2.875,19648200.0],["1999-07-20",2.8333,2.9167,2.6875,2.7708,10664700.0],["1999-07-21",2.7708,3.0833,2.7292,3.0833,5116500.0],["1999-07-22",3.125,3.3958,3.125,3.2917,6415800.0],["1999-07-23",3.3333,3.3333,3.1458,3.1667,2104200.0],["1999-07-26",3.1667,3.1667,3.0208,3.0833,1272300.0],["1999-07-27",3.125,3.1667,2.9583,3.0,1956600.0],["1999-07-28",3.0208,3.0208,2.875,2.9167,1817700.0],["1999-07-29",2.875,2.875,2.7708,2.8125,2110800.0],["1999-07-30",2.8333,2.8333,2.7708,2.7917,1245000.0],["1999-08-02",2.7917,2.8333,2.7708,2.8333,1379400.0],["1999-08-03",2.8125,2.8958,2.75,2.7917,1176900.0],["1999-08-04",2.7917,2.7917,2.625,2.6458,1950300.0],["1999-08-05",2.6667,2.75,2.6458,2.7083,1461000.0],["1999-08-06",2.7083,2.75,2.6667,2.7083,730800.0],["1999-08-09",2.7292,2.75,2.6042,2.6458,1170000.0],["1999-08-10",2.7083,2.8958,2.7083,2.8333,2227500.0],["1999-08-11",2.8958,2.8958,2.6667,2.7083,2624100.0],["1999-08-12",2.7292,2.8958,2.6875,2.6875,2939700.0],["1999-08-13",2.7292,2.7708,2.6875,2.7292,1766700.0],["1999-08-16",2.7083,2.875,2.7083,2.8333,1437600.0],["1999-08-17",2.875,2.9583,2.875,2.9167,1603500.0],["1999-08-18",2.9167,2.9792,2.9167,2.9375,2078100.0],["1999-08-19",2.8958,2.9375,2.875,2.9167,1189500.0],["1999-08-20",2.9583,3.1042,2.9375,3.0,2407800.0],["1999-08-23",3.0,3.0417,2.875,2.8958,1950000.0],["1999-08-24",2.8958,2.8958,2.7917,2.8333,1516500.0],["1999-08-25",2.8333,2.8333,2.7917,2.8125,1326600.0],["1999-08-26",2.8333,2.8542,2.7292,2.7708,1314300.0],["1999-08-27",2.7917,2.8333,2.75,2.7917,1275000.0],["1999-08-30",2.8333,2.875,2.7708,2.7917,1147500.0],["1999-08-31",2.7917,2.7917,2.6667,2.6875,1187400.0],["1999-09-01",2.6875,2.7292,2.6042,2.6458,1326600.0],["1999-09-02",2.625,2.6458,2.5,2.6042,2187000.0],["1999-09-03",2.625,2.7292,2.625,2.6667,1142700.0],["1999-09-07",2.7083,2.7292,2.625,2.6875,952500.0],["1999-09-08",2.6667,2.6667,2.6042,2.625,2116500.0],["1999-09-09",2.625,2.7083,2.5833,2.6458,925800.0],["1999-09-10",2.6875,2.6875,2.625,2.6667,1105200.0],["1999-09-13",2.6667,2.6875,2.625,2.6458,727200.0],["1999-09-14",2.6458,2.7292,2.625,2.6875,2136600.0],["1999-09-15",2.7292,2.8542,2.7292,2.8333,805500.0],["1999-09-16",2.8333,2.8333,2.6875,2.6875,630300.0],["1999-09-17",2.6667,2.7292,2.6667,2.7292,741600.0],["1999-09-20",2.7292,2.7292,2.6458,2.6667,644700.0],["1999-09-21",2.6667,2.6875,2.6042,2.625,1219800.0],["1999-09-22",2.6042,2.6458,2.5,2.5625,2009400.0],["1999-09-23",2.5833,2.6042,2.5,2.5208,712500.0],["1999-09-24",2.5208,2.5208,2.4583,2.5,676500.0],["1999-09-27",2.5,2.5625,2.4583,2.5,784200.0],["1999-09-28",2.5,2.5208,2.3333,2.5208,1618500.0],["1999-09-29",2.5,2.5,2.3542,2.3542,1579200.0],["1999-09-30",2.4792,2.5417,2.3958,2.4792,1690200.0],["1999-10-01",2.4583,2.4792,2.3542,2.375,961500.0],["1999-10-04",2.3958,2.3958,2.0625,2.1667,2550300.0],["1999-10-05",2.1458,2.1667,1.9583,2.0,3866100.0],["1999-10-06",2.0208,2.25,2.0208,2.25,2935800.0],["1999-10-07",2.2083,2.2083,1.9792,2.0208,3258000.0],["1999-10-08",2.0208,2.0417,1.9583,1.9583,2792400.0],["1999-10-11",2.0,2.0208,1.9583,1.9792,3114000.0],["1999-10-12",1.9792,2.0208,1.9583,2.0,2450700.0],["1999-10-13",2.0,2.0,1.8958,1.9583,1007100.0],["1999-10-14",1.9583,2.0625,1.9375,2.0208,1404600.0],["1999-10-15",2.0,2.0,1.9375,2.0,826200.0],["1999-10-18",2.4167,2.4167,2.3125,2.4167,5589300.0],["1999-10-19",2.5417,2.7083,2.5208,2.6667,3780900.0],["1999-10-20",2.6667,2.75,2.5417,2.7083,2328600.0],["1999-10-21",2.6667,2.8542,2.625,2.8125,2229600.0],["1999-10-22",2.8333,2.875,2.7917,2.8542,1185000.0],["1999-10-25",2.8333,2.8542,2.6042,2.6667,1734600.0],["1999-10-26",2.6667,2.6667,2.6042,2.6458,1686000.0],["1999-10-27",2.5625,2.7292,2.5625,2.6667,600000.0],["1999-10-28",2.6667,2.6667,2.4167,2.5625,1316400.0],["1999-10-29",2.625,2.6667,2.2708,2.4375,2889600.0],["1999-11-01",2.5417,2.6458,2.5,2.6042,1705200.0],["1999-11-02",2.625,2.7083,2.5417,2.6667,2222100.0],["1999-11-03",2.6875,2.6875,2.5833,2.5833,1395600.0],["1999-11-04",2.625,2.6458,2.5208,2.5625,748800.0],["1999-11-05",2.5,2.6042,2.4583,2.5,9369000.0],["1999-11-08",2.5208,2.5625,2.5,2.5208,677100.0],["1999-11-09",2.5208,2.5833,2.3542,2.4375,985200.0],["1999-11-10",2.25,2.3958,2.1667,2.3125,4227000.0],["1999-11-11",2.2708,2.2708,2.0833,2.0833,4199100.0],["1999-11-12",2.125,2.3333,2.125,2.3125,1573800.0],["1999-11-15",2.3333,2.3542,2.2708,2.3333,1353600.0],["1999-11-16",2.3542,2.4167,2.3333,2.375,1323600.0],["1999-11-17",2.375,2.4375,2.2708,2.3542,1945200.0],["1999-11-18",2.3333,2.3542,2.2708,2.3333,802500.0],["1999-11-19",2.3542,2.375,2.2917,2.375,1286700.0],["1999-11-22",2.3958,2.4167,2.3333,2.4167,1093800.0],["1999-11-23",2.4167,2.5,2.3542,2.4583,1260000.0],["1999-11-24",2.4167,2.4375,2.25,2.3333,735000.0],["1999-11-26",2.375,2.3958,2.3333,2.3333,667200.0],["1999-11-29",2.2917,2.3542,2.2708,2.3542,1187700.0],["1999-11-30",2.3333,2.375,2.3125,2.375,1107600.0],["1999-12-01",2.3542,2.375,2.1458,2.25,2047500.0],["1999-12-02",2.2083,2.3542,2.1458,2.3333,1939800.0],["1999-12-03",2.3542,2.5625,2.3125,2.3333,1563900.0],["1999-12-06",2.3542,2.4167,2.2917,2.3333,1212600.0],["1999-12-07",2.3333,2.3333,2.1667,2.2292,916800.0],["1999-12-08",2.2292,2.2917,2.1875,2.2917,1026900.0],["1999-12-09",2.25,2.2708,2.1875,2.2292,1417800.0],["1999-12-10",2.1875,2.25,2.1458,2.25,1218600.0],["1999-12-13",2.25,2.3333,2.1875,2.2917,1598700.0],["1999-12-14",2.2917,2.3333,2.2917,2.2917,858900.0],["1999-12-15",2.2708,2.2917,2.2292,2.2917,500100.0],["1999-12-16",2.2708,2.3542,2.1875,2.2292,727500.0],["1999-12-17",2.1875,2.2708,2.1667,2.1875,1359000.0],["1999-12-20",2.1875,2.2083,2.0833,2.1042,2574900.0],["1999-12-21",2.0625,2.1042,2.0,2.0417,1377600.0],["1999-12-22",2.0417,2.0625,2.0,2.0417,806100.0],["1999-12-23",2.0208,2.1667,2.0208,2.1042,1233000.0],["1999-12-27",2.0417,2.1875,2.0417,2.0417,2201700.0],["1999-12-28",2.0625,2.1458,2.0208,2.0833,1798500.0],["1999-12-29",2.0417,2.0833,2.0208,2.0833,1766700.0],["1999-12-30",2.0417,2.125,2.0417,2.125,1436400.0],["1999-12-31",2.1042,2.25,2.0833,2.2292,2130900.0],["2000-01-03",2.25,2.3125,2.1667,2.2917,1027500.0],["2000-01-04",2.25,2.2708,2.125,2.25,518400.0],["2000-01-05",2.2083,2.2083,2.0625,2.0625,1800000.0],["2000-01-06",2.0417,2.0625,1.9583,2.0,2559600.0],["2000-01-07",2.0,2.2083,1.9792,2.2083,2153100.0],["2000-01-10",2.3333,2.3542,2.25,2.25,1212900.0],["2000-01-11",2.2292,2.3333,2.2083,2.2292,783000.0],["2000-01-12",2.2708,2.3333,2.1875,2.2083,772200.0],["2000-01-13",2.2292,2.3125,2.2292,2.3125,1608300.0],["2000-01-14",2.3542,2.5417,2.3542,2.3958,2369700.0],["2000-01-18",2.3333,2.5,2.2708,2.3958,963300.0],["2000-01-19",2.2083,2.2083,1.5833,1.625,10565700.0],["2000-01-20",1.6458,1.7917,1.625,1.7708,5778600.0],["2000-01-21",1.7917,1.9583,1.7708,1.9167,6084600.0],["2000-01-24",1.8958,1.9167,1.6667,1.6667,3576300.0],["2000-01-25",1.7083,1.7917,1.6458,1.6458,1853400.0],["2000-01-26",1.6667,1.75,1.6458,1.6458,1546200.0],["2000-01-27",1.6667,1.6667,1.5625,1.5833,1993800.0],["2000-01-28",1.5833,1.5833,1.5208,1.5208,1328400.0],["2000-01-31",1.5417,1.5833,1.5,1.5417,1049100.0],["2000-02-01",1.5833,1.5833,1.5208,1.5208,2383800.0],["2000-02-02",1.5417,1.6042,1.5417,1.5625,1445700.0],["2000-02-03",1.5625,1.5625,1.4792,1.5208,4986600.0],["2000-02-04",1.5,1.5208,1.4583,1.4583,2919300.0],["2000-02-07",1.4583,1.5,1.4167,1.4583,1455600.0],["2000-02-08",1.4792,1.5,1.4375,1.4583,873000.0],["2000-02-09",1.4583,1.4792,1.3958,1.4167,1524900.0],["2000-02-10",1.4167,1.4375,1.2708,1.3333,1789800.0],["2000-02-11",1.3333,1.3958,1.3125,1.3542,2527200.0],["2000-02-14",1.3542,1.3958,1.2292,1.25,2811000.0],["2000-02-15",1.25,1.3333,1.25,1.2917,2350800.0],["2000-02-16",1.3125,1.3333,1.2917,1.2917,1055400.0],["2000-02-17",1.3125,1.3333,1.2917,1.3125,2709000.0],["2000-02-18",1.2708,1.3125,1.2708,1.2708,1063500.0],["2000-02-22",1.2708,1.3125,1.25,1.2708,988200.0],["2000-02-23",1.3125,1.3333,1.2917,1.2917,888600.0],["2000-02-24",1.3125,1.3125,1.25,1.2917,910500.0],["2000-02-25",1.3125,1.3125,1.1667,1.1667,2386800.0],["2000-02-28",1.1667,1.1667,0.9167,1.0417,4963800.0],["2000-02-29",1.0833,1.125,0.9583,1.0,2095200.0],["2000-03-01",1.0,1.0417,0.9583,0.9583,2486400.0],["2000-03-02",0.8333,1.0417,0.6875,1.0417,12602400.0],["2000-03-03",1.0625,1.0833,0.9583,1.0,2180700.0],["2000-03-06",1.0833,1.25,1.0833,1.1667,2396700.0],["2000-03-07",1.1667,1.2083,1.1458,1.1667,1963500.0],["2000-03-08",1.1667,1.1875,1.1042,1.1458,1114500.0],["2000-03-09",1.125,1.25,1.0625,1.1042,2439000.0],["2000-03-10",1.1042,1.1042,1.0208,1.0417,759300.0],["2000-03-13",1.0208,1.0625,0.9375,0.9583,1875300.0],["2000-03-14",0.9792,1.0,0.9792,1.0,1673400.0],["2000-03-15",1.0,1.0,0.8125,0.8958,5955900.0],["2000-03-16",0.8958,0.9583,0.875,0.9583,1356600.0],["2000-03-17",0.9167,0.9583,0.9167,0.9583,974100.0],["2000-03-20",0.9375,0.9583,0.8542,0.8958,2575800.0],["2000-03-21",0.875,0.9167,0.75,0.8542,3794100.0],["2000-03-22",0.8542,0.875,0.8125,0.8542,2763300.0],["2000-03-23",0.8542,0.8958,0.8333,0.8542,3479100.0],["2000-03-24",0.875,1.0833,0.875,1.0,4530300.0],["2000-03-27",0.9792,0.9792,0.875,0.875,2176500.0],["2000-03-28",0.875,0.9167,0.8542,0.875,3159000.0],["2000-03-29",0.875,0.8958,0.8542,0.8958,1092300.0],["2000-03-30",0.9167,1.0208,0.9167,0.9792,1827900.0],["2000-03-31",1.0,1.0833,1.0,1.0417,1781100.0],["2000-04-03",1.0625,1.0625,1.0,1.0,899400.0],["2000-04-04",1.0417,1.0417,0.9167,1.0208,1104000.0],["2000-04-05",1.0208,1.0417,1.0,1.0208,950400.0],["2000-04-06",1.0417,1.0625,1.0208,1.0417,1057500.0],["2000-04-07",1.0417,1.0833,1.0208,1.0625,488100.0],["2000-04-10",1.125,1.1667,1.1042,1.1667,1349700.0],["2000-04-11",1.1667,1.4792,1.1458,1.4792,2556600.0],["2000-04-12",1.3958,1.3958,1.1458,1.1667,3282300.0],["2000-04-13",1.1667,1.1667,1.0625,1.1042,2264100.0],["2000-04-14",1.0625,1.125,0.8125,0.8958,11777400.0],["2000-04-17",0.9167,0.9792,0.8958,0.9167,2560500.0],["2000-04-18",0.9583,1.0208,0.9583,1.0,2129100.0],["2000-04-19",1.0,1.0417,0.9792,1.0417,2095800.0],["2000-04-20",1.0417,1.0833,0.9792,0.9792,1423800.0],["2000-04-24",1.0,1.0,0.875,0.9583,984300.0],["2000-04-25",1.0,1.0,0.8958,0.9167,1031400.0],["2000-04-26",0.9167,1.0,0.8958,0.9375,822300.0],["2000-04-27",0.8958,0.9583,0.8958,0.8958,956100.0],["2000-04-28",0.9167,0.9792,0.8958,0.9583,772500.0],["2000-05-01",0.9792,1.0,0.9167,1.0,1220400.0],["2000-05-02",1.0,1.0208,0.9792,0.9792,492000.0],["2000-05-03",1.0,1.0,0.9167,0.9583,608100.0],["2000-05-04",0.9375,0.9583,0.9375,0.9375,965100.0],["2000-05-05",0.9375,0.9792,0.9167,0.9792,421200.0],["2000-05-08",0.9375,0.9583,0.8958,0.9167,987000.0],["2000-05-09",0.9375,0.9375,0.8542,0.875,1095600.0],["2000-05-10",0.875,0.9167,0.8333,0.9167,1032300.0],["2000-05-11",1.0833,1.375,1.0833,1.375,6360900.0],["2000-05-12",1.4167,1.4792,1.3333,1.375,3804300.0],["2000-05-15",1.3542,1.5417,1.3333,1.4375,1885200.0],["2000-05-16",1.4167,1.4792,1.3958,1.4583,2350800.0],["2000-05-17",1.4583,1.4583,1.3333,1.4167,780900.0],["2000-05-18",1.4167,1.4375,1.3333,1.4375,486300.0],["2000-05-19",1.4375,1.4375,1.3958,1.4375,400500.0],["2000-05-22",1.4375,1.4375,1.2917,1.3333,912900.0],["2000-05-23",1.3333,1.3333,1.1875,1.2083,715500.0],["2000-05-24",1.1875,1.2292,1.125,1.2292,624600.0],["2000-05-25",1.2292,1.25,1.1875,1.2083,748800.0],["2000-05-26",1.1875,1.3125,1.1875,1.2917,697800.0],["2000-05-30",1.2917,1.375,1.2917,1.375,813900.0],["2000-05-31",1.3333,1.3958,1.3125,1.3125,594600.0],["2000-06-01",1.3333,1.3333,1.2917,1.3125,655800.0],["2000-06-02",1.3125,1.3333,1.3125,1.3333,381900.0],["2000-06-05",1.3333,1.3542,1.2917,1.3333,332700.0],["2000-06-06",1.3542,1.4375,1.3333,1.3958,1450800.0],["2000-06-07",1.3958,1.4792,1.3958,1.4583,866400.0],["2000-06-08",1.4792,1.4792,1.2292,1.3333,676800.0],["2000-06-09",1.3333,1.3333,1.2708,1.3125,757200.0],["2000-06-12",1.3333,1.3542,1.2917,1.2917,1473000.0],["2000-06-13",1.3333,1.4167,1.2917,1.4167,1453200.0],["2000-06-14",1.4583,1.7292,1.4583,1.6875,3901200.0],["2000-06-15",1.7083,1.8125,1.7083,1.8125,2116200.0],["2000-06-16",1.8125,1.8333,1.75,1.7708,852300.0],["2000-06-19",1.7708,1.9792,1.7708,1.9583,994500.0],["2000-06-20",2.0,2.0,1.7708,1.8542,1745700.0],["2000-06-21",1.8542,1.8958,1.75,1.7917,563700.0],["2000-06-22",1.8125,1.9792,1.7708,1.8542,930600.0],["2000-06-23",1.8333,1.8542,1.75,1.8125,618900.0],["2000-06-26",1.8125,1.8333,1.7708,1.7917,509400.0],["2000-06-27",1.8125,1.9375,1.7917,1.9375,805500.0],["2000-06-28",1.9375,1.9375,1.8333,1.9167,430500.0],["2000-06-29",1.9167,1.9375,1.7917,1.8958,1706400.0],["2000-06-30",1.875,2.0,1.8125,2.0,1193700.0],["2000-07-03",2.0,2.0833,1.8958,2.0417,494700.0],["2000-07-05",2.0,2.1667,1.9792,2.125,1094700.0],["2000-07-06",2.2083,2.2708,2.1875,2.25,1030800.0],["2000-07-07",2.2917,2.3333,2.25,2.2917,1806900.0],["2000-07-10",2.4792,2.5208,2.375,2.5,2200500.0],["2000-07-11",2.5,2.5833,2.25,2.3125,1389600.0],["2000-07-12",2.3542,2.4167,2.3125,2.4167,1033200.0],["2000-07-13",2.375,2.4792,2.3333,2.4792,1567800.0],["2000-07-14",2.4792,2.5,2.4375,2.4792,642600.0],["2000-07-17",2.5,2.5625,2.4792,2.5,1107900.0],["2000-07-18",2.5417,2.6042,2.5,2.5,1230900.0],["2000-07-19",2.5,2.5208,2.4167,2.4583,591300.0],["2000-07-20",2.4792,2.5417,2.4583,2.5,1239900.0],["2000-07-21",2.4792,2.5,2.3958,2.3958,417900.0],["2000-07-24",2.3958,2.4167,2.1875,2.25,717300.0],["2000-07-25",2.2708,2.2917,2.0417,2.1458,798000.0],["2000-07-26",2.125,2.125,1.8958,2.125,1104300.0],["2000-07-27",2.0833,2.0833,1.9792,2.0625,472500.0],["2000-07-28",2.0625,2.125,2.0,2.125,468600.0],["2000-07-31",2.0833,2.5417,2.0417,2.5417,1313100.0],["2000-08-01",2.5,2.5208,2.4375,2.5,1101900.0],["2000-08-02",2.4792,2.5208,2.375,2.5208,706500.0],["2000-08-03",2.4792,2.4792,2.3333,2.4583,431100.0],["2000-08-04",2.4375,2.5,2.4167,2.5,574200.0],["2000-08-07",2.4792,2.5208,2.3542,2.3958,437400.0],["2000-08-08",2.375,2.4375,2.25,2.3958,441300.0],["2000-08-09",2.4792,2.5,2.25,2.3125,540900.0],["2000-08-10",2.2917,2.3125,2.1042,2.1875,586200.0],["2000-08-11",2.1458,2.2292,2.125,2.2292,331500.0],["2000-08-14",2.1875,2.25,2.1458,2.1875,401700.0],["2000-08-15",2.1875,2.2083,2.0833,2.0833,360900.0],["2000-08-16",2.0417,2.1875,2.0417,2.1875,252900.0],["2000-08-17",2.1458,2.25,2.125,2.1875,246600.0],["2000-08-18",2.1458,2.1667,2.0625,2.125,196800.0],["2000-08-21",2.1667,2.2083,2.1042,2.2083,225300.0],["2000-08-22",2.1667,2.2083,2.1042,2.125,279900.0],["2000-08-23",2.1042,2.1667,2.0833,2.0833,318600.0],["2000-08-24",2.0625,2.1042,2.0417,2.0625,81900.0],["2000-08-25",2.0625,2.0625,2.0,2.0417,321900.0],["2000-08-28",2.0,2.1042,2.0,2.1042,565800.0],["2000-08-29",2.0833,2.1875,2.0833,2.1458,212700.0],["2000-08-30",2.1667,2.2708,2.1042,2.2708,618600.0],["2000-08-31",2.2708,2.3333,2.1667,2.3333,420600.0],["2000-09-01",2.3333,2.3333,2.2083,2.25,314400.0],["2000-09-05",2.2083,2.3333,2.1875,2.2708,356700.0],["2000-09-06",2.2292,2.3125,2.125,2.1458,547800.0],["2000-09-07",2.1667,2.25,2.1667,2.1875,317400.0],["2000-09-08",2.1458,2.25,2.1042,2.1875,245400.0],["2000-09-11",2.1667,2.2083,2.1667,2.1875,346200.0],["2000-09-12",2.1458,2.2083,2.1458,2.1667,306600.0],["2000-09-13",2.1667,2.3542,2.1458,2.3125,717900.0],["2000-09-14",2.3542,2.375,2.2917,2.3542,407100.0],["2000-09-15",2.2917,2.3958,2.2917,2.3958,379200.0],["2000-09-18",2.3542,2.3542,2.25,2.2708,238200.0],["2000-09-19",2.25,2.2917,2.2083,2.2917,269100.0],["2000-09-20",2.2917,2.3125,2.2292,2.2708,155700.0],["2000-09-21",2.1875,2.25,2.1667,2.1875,319800.0],["2000-09-22",2.125,2.1875,2.0833,2.1667,1105500.0],["2000-09-25",2.1667,2.2708,2.125,2.1875,697200.0],["2000-09-26",2.1667,2.2083,2.0833,2.1042,1040700.0],["2000-09-27",2.0833,2.1458,2.0625,2.1042,772500.0],["2000-09-28",2.0833,2.3125,2.0833,2.2917,453600.0],["2000-09-29",2.2917,2.5,2.2708,2.5,1210800.0],["2000-10-02",2.4792,2.7292,2.3958,2.7292,2391300.0],["2000-10-03",2.6667,2.8333,2.5833,2.7917,2231700.0],["2000-10-04",2.7083,2.7917,2.6042,2.7708,1261500.0],["2000-10-05",2.7292,3.1875,2.6667,3.1875,6097800.0],["2000-10-06",3.4167,3.5,3.2917,3.4167,5607000.0],["2000-10-09",3.3542,3.4375,3.25,3.4375,1111200.0],["2000-10-10",3.4167,3.625,3.2083,3.625,4147800.0],["2000-10-11",3.5833,3.625,3.3333,3.4167,1582200.0],["2000-10-12",3.4375,3.4583,3.0833,3.3125,2087700.0],["2000-10-13",3.2083,3.3542,3.1458,3.2917,1692000.0],["2000-10-16",3.25,3.3125,3.2083,3.2917,557700.0],["2000-10-17",3.3125,3.3333,3.25,3.3125,698400.0],["2000-10-18",3.2708,3.5833,3.1875,3.5833,1249800.0],["2000-10-19",3.5833,3.75,3.4583,3.5,1797900.0],["2000-10-20",3.5208,3.625,3.5208,3.5625,1215000.0],["2000-10-23",3.6042,3.6042,3.5,3.5625,817500.0],["2000-10-24",3.5625,3.625,3.5417,3.6042,2111400.0],["2000-10-25",3.5833,3.6875,3.5625,3.625,1224300.0],["2000-10-26",3.5833,3.6667,3.4583,3.6667,606600.0],["2000-10-27",3.625,3.8333,3.625,3.7917,2561700.0],["2000-10-30",3.7917,3.8333,3.5833,3.7083,808200.0],["2000-10-31",3.7083,3.75,3.5208,3.75,954300.0],["2000-11-01",3.7083,3.75,3.5,3.5625,1061400.0],["2000-11-02",3.6042,3.7708,3.5833,3.6667,972600.0],["2000-11-03",3.6667,3.875,3.6667,3.8125,1390200.0],["2000-11-06",3.7708,3.7917,3.7083,3.7083,945600.0],["2000-11-07",3.7917,3.9792,3.7708,3.9167,1933500.0],["2000-11-08",3.9583,4.0833,3.9583,3.9792,1743300.0],["2000-11-09",4.0833,4.0833,3.8958,4.0,1382100.0],["2000-11-10",4.0,4.0,3.8333,3.8542,549600.0],["2000-11-13",3.8125,3.8125,3.5,3.6458,536700.0],["2000-11-14",3.7083,3.8958,3.7083,3.875,2054400.0],["2000-11-15",3.875,3.875,3.8333,3.8542,1228800.0],["2000-11-16",3.8125,3.8333,3.7708,3.7708,461700.0],["2000-11-17",3.8125,3.8542,3.7292,3.8125,1352100.0],["2000-11-20",3.625,3.7083,3.5625,3.6458,1151400.0],["2000-11-21",3.625,3.6667,3.6042,3.6667,2644500.0],["2000-11-22",3.6458,3.6458,3.5417,3.5417,689100.0],["2000-11-24",3.5833,3.7083,3.5833,3.7083,572400.0],["2000-11-27",3.7083,3.7292,3.5833,3.6458,840300.0],["2000-11-28",3.6458,3.6667,3.5833,3.6458,1420800.0],["2000-11-29",3.6458,3.6667,3.625,3.6667,743100.0],["2000-11-30",3.625,3.625,3.4583,3.5208,1443900.0],["2000-12-01",3.5417,3.7708,3.5208,3.6875,784200.0],["2000-12-04",3.6667,3.7083,3.6458,3.6667,1381800.0],["2000-12-05",3.6458,3.7708,3.6458,3.7708,1955100.0],["2000-12-06",3.7708,4.2083,3.7708,4.0625,1856100.0],["2000-12-07",4.0208,4.3958,4.0208,4.3333,2739900.0],["2000-12-08",4.3958,4.5,4.25,4.3542,2339400.0],["2000-12-11",4.3333,4.6875,4.2917,4.6458,2859900.0],["2000-12-12",4.375,4.6667,4.375,4.6042,1021500.0],["2000-12-13",4.6458,4.6458,4.4375,4.5833,510900.0],["2000-12-14",4.5417,4.5833,4.5208,4.5625,310200.0],["2000-12-15",4.5833,4.625,4.2083,4.3333,729000.0],["2000-12-18",4.2917,4.8333,4.2917,4.6667,1241400.0],["2000-12-19",4.6667,5.1667,4.6667,5.1458,3652200.0],["2000-12-20",5.1042,5.1458,4.8333,5.0417,3004200.0],["2000-12-21",5.0417,5.0625,4.875,5.0208,2749800.0],["2000-12-22",5.0625,5.4792,5.0625,5.3125,1953900.0],["2000-12-26",5.3958,5.5,5.3333,5.4583,953400.0],["2000-12-27",5.4792,5.4792,5.2708,5.4792,535800.0],["2000-12-28",5.5,5.8333,5.4375,5.8333,3213600.0],["2000-12-29",5.8333,5.9375,5.6875,5.7083,1655700.0],["2001-01-02",5.7083,5.75,5.1458,5.3542,2508300.0],["2001-01-03",5.2917,5.9583,5.1667,5.875,5533500.0],["2001-01-04",5.7917,5.8958,5.4583,5.5625,3093600.0],["2001-01-05",5.5833,5.7708,5.4583,5.6042,2079600.0],["2001-01-08",5.5417,5.6667,5.4583,5.6042,1640100.0],["2001-01-09",5.5417,5.8542,5.5208,5.7917,3354600.0],["2001-01-10",5.7292,6.0208,5.6875,5.9167,2031900.0],["2001-01-11",5.9167,6.125,5.7292,6.1042,2042700.0],["2001-01-12",6.0625,6.1875,5.9583,6.0,1296300.0],["2001-01-16",5.9792,6.2083,5.9583,6.2083,3185700.0],["2001-01-17",6.1667,6.5417,6.1042,6.1667,2852400.0],["2001-01-18",6.125,6.1458,5.4583,5.5833,2789700.0],["2001-01-19",5.5417,5.5417,5.0833,5.3542,3578400.0],["2001-01-22",5.3542,5.6667,5.3333,5.5833,1475700.0],["2001-01-23",5.6042,5.6458,5.5625,5.6458,980100.0],["2001-01-24",5.6667,5.75,5.6458,5.7292,900300.0],["2001-01-25",5.6875,5.7708,5.6875,5.6875,501900.0],["2001-01-26",5.7292,5.8333,5.4167,5.7708,1124100.0],["2001-01-29",5.8533,6.33,5.84,6.2467,2906400.0],["2001-01-30",6.1,6.23,5.9333,6.07,1866300.0],["2001-01-31",6.0333,6.5333,6.0267,6.5167,3382800.0],["2001-02-01",6.4333,6.5167,6.2667,6.4867,1057800.0],["2001-02-02",6.4833,6.4833,6.1667,6.25,1887900.0],["2001-02-05",5.0,5.5,4.6667,5.1667,13317300.0],["2001-02-06",5.17,5.5767,5.1667,5.4,2192700.0],["2001-02-07",5.35,5.4833,5.34,5.4167,1267800.0],["2001-02-08",5.3333,5.4167,5.1667,5.3,2341800.0],["2001-02-09",5.3033,5.3033,4.9133,5.0167,3960900.0],["2001-02-12",5.0,5.0633,4.7533,4.8667,5065500.0],["2001-02-13",4.8733,5.3667,4.7533,5.1333,3630900.0],["2001-02-14",5.0833,5.1067,5.0167,5.0233,931500.0],["2001-02-15",5.0,5.0967,4.9833,5.04,1534500.0],["2001-02-16",5.0667,5.3167,5.0,5.2667,1413000.0],["2001-02-20",5.2,5.3233,5.16,5.2,1183800.0],["2001-02-21",5.1833,5.1833,5.0667,5.0967,1076700.0],["2001-02-22",5.1,5.3333,5.1,5.3133,1239300.0],["2001-02-23",5.33,5.36,5.25,5.3167,1843200.0],["2001-02-26",5.33,5.65,5.33,5.6367,1151700.0],["2001-02-27",5.7,6.0,5.7,5.82,3972000.0],["2001-02-28",5.9333,5.9333,5.7633,5.86,2024400.0],["2001-03-01",5.8333,5.8933,5.7667,5.8933,1501800.0],["2001-03-02",5.85,5.91,5.69,5.7667,1711500.0],["2001-03-05",5.8,5.8333,5.72,5.76,1311900.0],["2001-03-06",5.76,5.7833,5.72,5.7367,1488000.0],["2001-03-07",5.7333,5.76,5.65,5.6667,770400.0],["2001-03-08",5.6667,5.7333,5.6567,5.67,582900.0],["2001-03-09",5.7167,5.73,5.4667,5.6,722400.0],["2001-03-12",5.3833,5.55,5.3833,5.5,705000.0],["2001-03-13",5.5833,5.5833,5.4567,5.56,952800.0],["2001-03-14",5.35,5.58,5.3333,5.5633,521400.0],["2001-03-15",5.5833,5.6,5.5167,5.5967,654000.0],["2001-03-16",5.6,5.6,5.3,5.33,900300.0],["2001-03-19",5.3333,5.3333,5.21,5.25,893400.0],["2001-03-20",5.25,5.3333,5.2367,5.2833,840600.0],["2001-03-21",5.45,5.45,5.2,5.3333,1105800.0],["2001-03-22",5.3,5.3,4.8333,5.1333,2500800.0],["2001-03-23",5.05,5.41,5.05,5.3433,1296000.0],["2001-03-26",5.3833,5.5167,5.3833,5.48,950400.0],["2001-03-27",5.4733,5.55,5.4533,5.4667,807900.0],["2001-03-28",5.4333,5.4667,5.3,5.3967,750600.0],["2001-03-29",5.3333,5.66,5.3333,5.5833,1600800.0],["2001-03-30",5.5,5.6667,5.4867,5.66,1839600.0],["2001-04-02",5.6267,5.73,5.5333,5.5833,1528500.0],["2001-04-03",5.6167,5.6167,5.3667,5.4667,504300.0],["2001-04-04",5.4733,5.56,5.39,5.3933,608400.0],["2001-04-05",5.4667,5.6833,5.4667,5.6433,1648200.0],["2001-04-06",5.6333,5.65,5.45,5.5,667500.0],["2001-04-09",5.5667,5.6667,5.52,5.6133,1056300.0],["2001-04-10",5.5667,5.6,5.4833,5.5333,1599600.0],["2001-04-11",5.5,5.5933,5.4167,5.5833,1146000.0],["2001-04-12",5.5,5.5833,5.48,5.5333,791700.0],["2001-04-16",5.6,5.6,5.48,5.53,1362900.0],["2001-04-17",5.5467,5.55,5.45,5.5433,1272600.0],["2001-04-18",5.5667,5.5667,5.4633,5.5,1156800.0],["2001-04-19",5.5233,5.5333,5.4933,5.5167,557400.0],["2001-04-20",5.5067,5.5067,5.3333,5.41,1474800.0],["2001-04-23",5.41,5.41,5.3333,5.4067,1427700.0],["2001-04-24",5.4,5.4833,5.3933,5.4267,3777600.0],["2001-04-25",5.4333,5.5333,5.4267,5.4933,4554300.0],["2001-04-26",5.5333,5.7167,5.5,5.6933,2404200.0],["2001-04-27",5.6633,5.8167,5.6167,5.8167,2675400.0],["2001-04-30",5.82,5.9167,5.7833,5.8667,1229400.0],["2001-05-01",5.8667,5.9667,5.8067,5.85,1378500.0],["2001-05-02",5.8833,5.99,5.8833,5.9333,1037100.0],["2001-05-03",5.8667,5.9333,5.8,5.85,558000.0],["2001-05-04",5.7667,5.8967,5.76,5.87,1258500.0],["2001-05-07",6.3667,6.6933,6.36,6.3833,7278900.0],["2001-05-08",6.6333,6.7167,6.5567,6.56,6271200.0],["2001-05-09",6.5967,6.7667,6.5733,6.7067,2500200.0],["2001-05-10",6.5833,6.5833,6.28,6.4667,3708600.0],["2001-05-11",6.4833,6.4833,6.25,6.2567,1519800.0],["2001-05-14",6.26,6.3,6.1333,6.2067,1481100.0],["2001-05-15",6.2567,6.3333,6.1333,6.2267,1630800.0],["2001-05-16",6.2167,6.4167,6.17,6.3,2229300.0],["2001-05-17",6.3333,6.5033,6.3333,6.45,1566900.0],["2001-05-18",6.45,6.5967,6.4167,6.5267,1286400.0],["2001-05-21",6.4933,6.5233,6.1067,6.1633,2040900.0],["2001-05-22",6.0833,6.1633,5.8,6.05,2587500.0],["2001-05-23",6.05,6.3433,6.0,6.2,1437000.0],["2001-05-24",6.2,6.3,6.11,6.2,1308300.0],["2001-05-25",6.1667,6.1667,6.0667,6.0833,558900.0],["2001-05-29",6.15,6.15,6.0667,6.0733,771600.0],["2001-05-30",6.0667,6.2933,5.9533,6.2333,849600.0],["2001-05-31",6.1833,6.3133,6.1233,6.3,712800.0],["2001-06-01",6.3,6.3967,6.25,6.3833,620100.0],["2001-06-04",6.3833,6.4167,6.31,6.3833,676800.0],["2001-06-05",6.4333,6.45,6.3333,6.41,720300.0],["2001-06-06",6.4267,6.4333,6.3667,6.38,873000.0],["2001-06-07",6.38,6.38,6.1833,6.2667,690000.0],["2001-06-08",6.3,6.3167,6.25,6.2667,196500.0],["2001-06-11",6.2333,6.24,5.9667,6.1033,1359900.0],["2001-06-12",6.1033,6.3033,6.0133,6.08,535200.0],["2001-06-13",6.0667,6.25,6.02,6.1533,672900.0],["2001-06-14",6.1333,6.1333,5.9433,6.02,912000.0],["2001-06-15",6.0333,6.1167,5.95,6.0933,699600.0],["2001-06-18",6.0833,6.1,6.0067,6.0833,648300.0],["2001-06-19",6.0833,6.3633,6.0833,6.3,1580700.0],["2001-06-20",6.4333,6.4333,6.2667,6.3333,649200.0],["2001-06-21",6.35,6.3833,6.2667,6.2833,462600.0],["2001-06-22",6.3333,6.3967,6.2867,6.2967,1678800.0],["2001-06-25",6.3667,6.45,6.27,6.2733,1063200.0],["2001-06-26",6.2733,6.2833,6.17,6.2,1658400.0],["2001-06-27",6.2,6.3667,6.1933,6.3467,790200.0],["2001-06-28",6.3933,6.65,6.3933,6.5533,1711200.0],["2001-06-29",6.5467,6.9167,6.5467,6.7767,6138300.0],["2001-07-02",6.85,7.0167,6.7333,6.7667,3264300.0],["2001-07-03",6.7167,7.0,6.7167,6.9967,887400.0],["2001-07-05",6.9967,6.9967,6.8333,6.9667,911700.0],["2001-07-06",6.95,6.97,6.7033,6.8033,1320900.0],["2001-07-09",6.8167,6.9933,6.7467,6.9733,1409700.0],["2001-07-10",7.2333,7.2333,6.9333,7.0833,2435100.0],["2001-07-11",7.0767,7.1033,7.0133,7.04,1333200.0],["2001-07-12",7.0667,7.0667,7.0,7.05,831600.0],["2001-07-13",7.0467,7.1667,6.9,6.9867,827700.0],["2001-07-16",7.0833,7.25,7.0833,7.2333,2228700.0],["2001-07-17",7.3167,7.3167,7.1867,7.25,2443500.0],["2001-07-18",7.2633,7.5567,7.25,7.4533,2189400.0],["2001-07-19",7.45,7.5,7.3967,7.4,1946700.0],["2001-07-20",7.3667,7.3733,7.1533,7.3167,617100.0],["2001-07-23",7.3167,7.5767,7.2867,7.3833,1175400.0],["2001-07-24",7.3167,7.3167,6.8833,7.05,1240500.0],["2001-07-25",6.9667,6.9833,6.57,6.89,1984500.0],["2001-07-26",6.8667,7.1667,6.8333,7.0533,641700.0],["2001-07-27",7.0667,7.3133,6.8833,7.1933,541800.0],["2001-07-30",7.1833,7.3333,7.0067,7.33,744000.0],["2001-07-31",7.3,7.3,7.0833,7.1467,638100.0],["2001-08-01",7.1333,7.3333,7.0833,7.3333,1515300.0],["2001-08-02",7.3833,7.5333,6.3333,6.6433,3962700.0],["2001-08-03",6.6333,6.7333,6.1633,6.71,1444800.0],["2001-08-06",6.6833,6.83,6.6767,6.8167,969600.0],["2001-08-07",6.8,6.8167,6.5333,6.6167,1131300.0],["2001-08-08",6.6,6.76,6.6,6.6667,991800.0],["2001-08-09",6.65,6.6533,6.5,6.54,554700.0],["2001-08-10",6.5,6.6,6.45,6.5667,830100.0],["2001-08-13",6.5833,6.7433,6.5767,6.6533,1147800.0],["2001-08-14",6.6833,7.0,6.6767,6.9167,1142700.0],["2001-08-15",6.9,6.9,6.7433,6.8833,295800.0],["2001-08-16",6.75,6.8,6.6867,6.7767,472500.0],["2001-08-17",6.7833,6.8467,6.6833,6.8,557100.0],["2001-08-20",6.8,6.9967,6.8,6.9667,609300.0],["2001-08-21",6.9333,7.04,6.8733,6.88,1161000.0],["2001-08-22",6.9167,7.1167,6.8833,7.0733,1651200.0],["2001-08-23",7.0667,7.1567,7.0167,7.0967,511800.0],["2001-08-24",7.0833,7.0833,6.8267,6.83,607500.0],["2001-08-27",6.8,7.05,6.8,6.9333,621900.0],["2001-08-28",6.9667,6.9767,6.8933,6.91,576600.0],["2001-08-29",6.9167,7.1733,6.9133,6.9667,1148400.0],["2001-08-30",6.9,7.05,6.8867,6.9667,457500.0],["2001-08-31",6.9633,7.1167,6.8,6.8833,866100.0],["2001-09-04",6.8,6.9833,6.8,6.9767,792600.0],["2001-09-05",7.05,7.12,6.9333,6.9667,2590800.0],["2001-09-06",6.9633,7.0633,6.8,6.8033,917100.0],["2001-09-07",6.7367,6.7367,6.5833,6.6667,1050000.0],["2001-09-10",6.7,6.7,6.61,6.7,605700.0],["2001-09-17",6.4,6.6067,6.3633,6.4,1039500.0],["2001-09-18",6.4333,6.45,6.0667,6.2667,1602300.0],["2001-09-19",6.2833,6.34,6.1,6.2667,1379100.0],["2001-09-20",6.2167,6.25,6.1,6.1033,731400.0],["2001-09-21",5.5667,6.2,5.5667,6.1333,2460600.0],["2001-09-24",6.2,6.4167,6.1133,6.1667,849600.0],["2001-09-25",6.3333,6.57,6.3233,6.5267,1762200.0],["2001-09-26",6.5667,6.6667,6.2833,6.6667,2422800.0],["2001-09-27",6.6167,6.8167,6.6,6.68,1306200.0],["2001-09-28",6.75,6.83,6.61,6.7833,934800.0],["2001-10-01",6.7833,6.8,6.6567,6.6967,695700.0],["2001-10-02",6.6667,6.75,6.6167,6.7,1180800.0],["2001-10-03",6.6833,6.6833,6.5167,6.5767,687300.0],["2001-10-04",6.5,6.5167,6.3,6.33,957900.0],["2001-10-05",6.3333,6.4733,6.0733,6.3,855900.0],["2001-10-08",6.3167,6.3167,6.0867,6.1533,1225200.0],["2001-10-09",6.1167,6.1167,5.9367,6.0167,2655900.0],["2001-10-10",5.9833,6.1033,5.9667,6.0,2091300.0],["2001-10-11",6.0,6.0667,5.8833,5.9,2289600.0],["2001-10-12",5.9,6.05,5.8867,5.9933,3249300.0],["2001-10-15",5.9167,6.2333,5.9167,6.22,1956600.0],["2001-10-16",6.25,6.38,6.1167,6.25,692700.0],["2001-10-17",6.2,6.2,5.9333,5.9333,1472700.0],["2001-10-18",5.8667,6.1267,5.8667,6.0333,1603800.0],["2001-10-19",6.05,6.35,6.04,6.2333,514800.0],["2001-10-22",6.2333,6.3667,6.1767,6.2667,366300.0],["2001-10-23",6.2833,6.3,5.76,5.7667,2360100.0],["2001-10-24",5.75,5.7667,5.6167,5.75,4920600.0],["2001-10-25",5.7167,5.7633,5.6667,5.6833,14234100.0],["2001-10-26",5.7,6.0333,5.6833,5.97,1168500.0],["2001-10-29",5.9867,6.0167,5.8167,5.88,1145100.0],["2001-10-30",5.8167,5.9167,5.7533,5.8,1059900.0],["2001-10-31",5.8833,6.0667,5.8733,6.0667,1365600.0],["2001-11-01",6.0833,6.3,6.0833,6.2067,908100.0],["2001-11-02",6.2167,6.2667,6.0067,6.0333,1080600.0],["2001-11-05",6.3667,6.4,6.2333,6.33,3087600.0],["2001-11-06",6.6667,6.7,6.5833,6.6,3555900.0],["2001-11-07",6.6333,6.6433,6.4667,6.5,1914600.0],["2001-11-08",6.55,6.5967,6.2767,6.3333,1187100.0],["2001-11-09",6.4,6.5167,6.35,6.5,1600800.0],["2001-11-12",6.4333,6.7367,6.4167,6.72,1039200.0],["2001-11-13",6.7833,7.05,6.7833,7.0033,2782800.0],["2001-11-14",7.0033,7.1,6.9333,7.0333,1363200.0],["2001-11-15",7.1,7.1,6.9533,7.05,2068800.0],["2001-11-16",7.05,7.1167,6.9867,7.01,591000.0],["2001-11-19",7.3167,7.34,7.2,7.3233,1766400.0],["2001-11-20",7.3233,7.33,7.25,7.3,1416300.0],["2001-11-21",7.3,7.45,7.2967,7.3333,1234500.0],["2001-11-23",7.35,7.45,7.35,7.4,207000.0],["2001-11-26",7.45,7.55,7.3467,7.3967,1046700.0],["2001-11-27",7.4167,7.4833,7.33,7.3333,653400.0],["2001-11-28",7.3,7.45,7.2833,7.3,1674900.0],["2001-11-29",7.3,7.3967,7.3,7.3967,314100.0],["2001-11-30",7.3867,7.5867,7.3667,7.55,834000.0],["2001-12-03",7.5667,7.7833,7.5667,7.7,1682400.0],["2001-12-04",7.7833,7.8667,7.6667,7.75,2819400.0],["2001-12-05",7.7667,7.9167,7.7333,7.7833,3820200.0],["2001-12-06",7.7833,7.9333,7.6667,7.71,2470200.0],["2001-12-07",7.7,7.7,7.53,7.55,987900.0],["2001-12-10",7.55,7.55,7.35,7.3833,1010700.0],["2001-12-11",7.3667,7.5833,7.3533,7.5333,1323300.0],["2001-12-12",7.5367,7.54,7.3667,7.4233,534900.0],["2001-12-13",7.4,7.45,7.3833,7.4133,725700.0],["2001-12-14",7.4167,7.8233,7.3833,7.65,774000.0],["2001-12-17",7.4833,7.7167,7.4833,7.6667,853500.0],["2001-12-18",7.7,8.0,7.6733,7.9167,2106300.0],["2001-12-19",7.9,7.98,7.8167,7.9033,1462500.0],["2001-12-20",7.9,8.0,7.8267,7.9833,1179000.0],["2001-12-21",8.0,8.0667,7.95,8.0,521400.0],["2001-12-24",7.9167,8.0467,7.9133,8.0167,459300.0],["2001-12-26",8.0,8.0167,7.9667,8.0033,589500.0],["2001-12-27",8.0,8.0667,7.95,8.0167,1270500.0],["2001-12-28",8.0667,8.0967,7.9333,8.0667,1007100.0],["2001-12-31",8.0167,8.1667,7.9733,8.15,1311000.0],["2002-01-02",8.0167,8.0167,7.8333,7.9167,1431900.0],["2002-01-03",7.8333,7.85,7.55,7.5833,2208300.0],["2002-01-04",7.3833,7.57,7.3333,7.3733,2722800.0],["2002-01-07",7.25,7.63,7.2367,7.4033,2105100.0],["2002-01-08",7.3333,7.3667,7.2633,7.3167,2344800.0],["2002-01-09",7.3167,7.5567,7.31,7.53,2139000.0],["2002-01-10",7.53,7.71,7.53,7.6467,1724400.0],["2002-01-11",7.6833,7.7833,7.5633,7.71,1461900.0],["2002-01-14",7.7133,7.8167,7.6167,7.6333,783600.0],["2002-01-15",7.5667,7.8167,7.4333,7.7833,1978800.0],["2002-01-16",7.7667,7.9333,7.6,7.9167,909000.0],["2002-01-17",7.8833,7.9333,7.6667,7.8633,1867500.0],["2002-01-18",7.7833,7.92,7.7667,7.84,661200.0],["2002-01-22",7.8167,7.9933,7.75,7.9133,1026000.0],["2002-01-23",7.9,7.9333,7.8167,7.85,535800.0],["2002-01-24",7.8833,7.9867,7.76,7.9667,975600.0],["2002-01-25",7.9333,7.9367,7.8167,7.9267,1151700.0],["2002-01-28",7.8933,7.8933,7.75,7.84,898500.0],["2002-01-29",7.84,7.88,7.7833,7.87,1058100.0],["2002-01-30",7.87,7.9067,7.6667,7.8833,1415400.0],["2002-01-31",7.8833,8.22,7.85,8.1333,1595700.0],["2002-02-01",8.0667,8.0667,7.9367,8.0333,620700.0],["2002-02-04",8.0333,8.1833,7.94,8.0,890700.0],["2002-02-05",7.9867,8.0,7.95,8.0,851400.0],["2002-02-06",7.9833,8.0033,7.9167,7.97,657900.0],["2002-02-07",7.9167,7.9167,7.7867,7.84,1135800.0],["2002-02-08",7.8,7.8033,7.7,7.75,1315500.0],["2002-02-11",7.7,7.8333,7.7,7.8,788400.0],["2002-02-12",7.8,8.1033,7.8,8.0667,1765800.0],["2002-02-13",8.0667,8.16,8.04,8.0667,833700.0],["2002-02-14",8.0767,8.14,8.05,8.1333,990300.0],["2002-02-15",8.1,8.1333,8.0,8.04,472500.0],["2002-02-19",7.9833,8.0533,7.94,8.0,1147200.0],["2002-02-20",8.0,8.0333,7.9333,7.98,785100.0],["2002-02-21",7.9667,8.0033,7.7333,7.7767,824400.0],["2002-02-22",7.6333,7.76,7.6333,7.74,597900.0],["2002-02-25",7.74,7.8533,7.6667,7.7467,801300.0],["2002-02-26",7.7167,7.86,7.65,7.8367,932100.0],["2002-02-27",7.8367,7.87,7.56,7.65,2742600.0],["2002-02-28",7.6667,7.7167,7.3667,7.45,3649500.0],["2002-03-01",7.4667,7.7733,7.4333,7.69,2182200.0],["2002-03-04",7.69,7.7,7.4333,7.53,1657200.0],["2002-03-05",7.5067,7.5667,7.1433,7.1667,2600400.0],["2002-03-06",7.2333,7.5833,7.2233,7.4833,2655600.0],["2002-03-07",7.4933,7.4933,7.3133,7.3667,1004100.0],["2002-03-08",7.3933,7.4167,7.24,7.3133,812100.0],["2002-03-11",7.3133,7.47,7.1967,7.33,2047200.0],["2002-03-12",7.33,7.4333,7.2667,7.3433,1894800.0],["2002-03-13",7.3167,7.5,7.3167,7.4667,2810700.0],["2002-03-14",7.4667,7.6833,7.4267,7.64,1423500.0],["2002-03-15",8.5833,8.6567,8.35,8.49,11055300.0],["2002-03-18",8.5333,8.6933,8.5,8.6667,5277300.0],["2002-03-19",8.4167,8.5,8.2267,8.46,6990000.0],["2002-03-20",8.46,8.63,8.4167,8.63,2819100.0],["2002-03-21",8.2,8.4433,8.1667,8.4067,3646500.0],["2002-03-22",8.3333,8.4667,8.3333,8.4333,990900.0],["2002-03-25",8.5,8.5333,8.3333,8.35,2033100.0],["2002-03-26",8.3433,8.4333,8.3433,8.3767,993000.0],["2002-03-27",8.3833,8.4467,8.3833,8.4167,761700.0],["2002-03-28",8.4167,8.4767,8.3933,8.4333,1318500.0],["2002-04-01",8.4,8.5,8.3567,8.4667,1141500.0],["2002-04-02",8.4267,8.4733,8.29,8.3,1940700.0],["2002-04-03",8.3,8.45,8.3,8.3567,1198800.0],["2002-04-04",8.3,8.44,8.2867,8.44,869400.0],["2002-04-05",8.4,8.44,8.3333,8.4067,1338300.0],["2002-04-08",8.4067,8.46,8.3533,8.4333,985200.0],["2002-04-09",8.4,8.45,8.4,8.43,688500.0],["2002-04-10",8.4,8.4633,8.4,8.4333,1032900.0],["2002-04-11",8.4333,8.4467,8.3767,8.4067,634500.0],["2002-04-12",8.3833,8.41,8.3333,8.4067,836700.0],["2002-04-15",8.3833,8.44,8.3733,8.39,789000.0],["2002-04-16",8.37,8.3967,8.35,8.3733,692100.0],["2002-04-17",8.3667,8.3967,8.3033,8.3267,1192800.0],["2002-04-18",8.3267,8.4233,8.3267,8.3867,2008800.0],["2002-04-19",8.55,8.7367,8.55,8.6567,4566900.0],["2002-04-22",8.66,8.7,8.6033,8.63,1357800.0],["2002-04-23",8.6167,8.6333,8.59,8.63,672600.0],["2002-04-24",8.6167,8.65,8.5567,8.6,1192800.0],["2002-04-25",8.6,8.6667,8.5333,8.6367,1612800.0],["2002-04-26",8.6433,8.6433,8.5667,8.5867,766800.0],["2002-04-29",8.5867,8.65,8.55,8.5967,1226100.0],["2002-04-30",8.6,8.7333,8.5833,8.64,2919900.0],["2002-05-01",8.6333,8.73,8.6,8.71,3292200.0],["2002-05-02",8.6833,8.71,8.6167,8.64,3996600.0],["2002-05-03",8.6333,8.6333,8.5333,8.5467,2213400.0],["2002-05-06",8.5333,8.6433,8.5333,8.56,2294100.0],["2002-05-07",8.5933,8.6067,8.55,8.5667,2352900.0],["2002-05-08",8.0333,8.0333,7.4567,7.6833,13542000.0],["2002-05-09",7.6,7.8333,7.4333,7.45,6778500.0],["2002-05-10",7.6333,7.9,6.5,6.8,21455100.0],["2002-05-13",7.0,7.1,6.92,7.04,4433400.0],["2002-05-14",7.0,7.2333,6.9667,7.21,4016700.0],["2002-05-15",7.5333,7.6333,7.4333,7.4633,3779400.0],["2002-05-16",7.5,7.5267,7.2667,7.3233,3097500.0],["2002-05-17",7.3167,7.3933,7.3,7.3533,2036100.0],["2002-05-20",7.4,7.4,7.2367,7.2633,2308800.0],["2002-05-21",7.2233,7.2433,7.1667,7.23,2018700.0],["2002-05-22",7.25,7.3,7.1767,7.2867,952800.0],["2002-05-23",7.2867,7.3667,7.27,7.29,2400300.0],["2002-05-24",7.3267,7.4333,7.3067,7.42,1578600.0],["2002-05-28",7.4667,7.58,7.4567,7.55,2997300.0],["2002-05-29",7.5833,7.6,7.5033,7.51,6798300.0],["2002-05-30",7.6667,7.7833,7.6167,7.7667,3681000.0],["2002-05-31",7.7667,7.8,7.6667,7.8,1099800.0],["2002-06-03",7.85,7.8867,7.6833,7.7167,1523700.0],["2002-06-04",7.7167,7.7233,7.54,7.5567,1539900.0],["2002-06-05",7.5567,7.7433,7.55,7.7067,2025600.0],["2002-06-06",7.7333,7.8667,7.6,7.8267,2638800.0],["2002-06-07",7.85,7.9933,7.7667,7.9533,1076400.0],["2002-06-10",7.9533,8.0,7.8733,7.8767,774900.0],["2002-06-11",7.9,7.9933,7.8967,7.9333,891300.0],["2002-06-12",7.9333,7.95,7.8,7.9167,706500.0],["2002-06-13",7.8667,7.9433,7.8333,7.8667,760800.0],["2002-06-14",7.8333,7.8733,7.75,7.8667,606300.0],["2002-06-17",7.87,7.99,7.86,7.9667,1106700.0],["2002-06-18",7.9667,8.3133,7.9667,8.0333,4158900.0],["2002-06-19",7.9933,8.5,7.9933,8.33,4574100.0],["2002-06-20",8.2833,8.3267,8.09,8.1533,3403500.0],["2002-06-21",8.15,8.1667,8.0333,8.0333,3045600.0],["2002-06-24",8.02,8.1267,7.92,8.0167,1728900.0],["2002-06-25",8.0,8.07,7.7167,7.74,1657500.0],["2002-06-26",7.6833,8.0,7.54,7.8833,1552500.0],["2002-06-27",7.95,8.05,7.86,7.8967,788400.0],["2002-06-28",7.9167,8.0633,7.8767,7.9333,1497900.0],["2002-07-01",7.9667,8.02,7.8367,7.9167,1699500.0],["2002-07-02",8.0,8.0,7.77,7.79,1711500.0],["2002-07-03",7.7833,7.7867,7.4333,7.65,1764000.0],["2002-07-05",7.75,7.79,7.7433,7.75,675300.0],["2002-07-08",7.7433,7.82,7.6667,7.67,1664100.0],["2002-07-09",7.6667,7.6833,7.5,7.5,1394400.0],["2002-07-10",7.5,7.5033,7.1967,7.24,2412000.0],["2002-07-11",7.24,7.2533,7.0,7.1333,3013500.0],["2002-07-12",7.0333,7.0667,6.8833,7.0167,3425400.0],["2002-07-15",6.9833,7.01,6.8267,6.9,2356500.0],["2002-07-16",6.8267,6.9333,6.8033,6.8867,2216700.0],["2002-07-17",6.9,7.0667,6.85,6.9333,1741800.0],["2002-07-18",6.9333,7.0667,6.8367,6.86,1815900.0],["2002-07-19",6.8333,6.8333,6.7,6.75,1468800.0],["2002-07-22",6.75,6.8167,6.3333,6.4867,2817300.0],["2002-07-23",6.4867,6.7133,6.4867,6.6333,2200800.0],["2002-07-24",6.6333,7.1433,6.6267,7.0,1860300.0],["2002-07-25",6.9667,7.2833,6.8667,7.02,1622400.0],["2002-07-26",7.0167,7.2,7.01,7.1633,1052100.0],["2002-07-29",7.2333,7.4933,7.2333,7.44,1567500.0],["2002-07-30",7.4167,7.4933,7.3,7.32,1196400.0],["2002-07-31",7.3167,7.8833,7.3167,7.8667,2409900.0],["2002-08-01",7.85,7.85,7.5033,7.65,1599000.0],["2002-08-02",7.6167,7.67,7.5333,7.5333,944100.0],["2002-08-05",7.4667,7.47,7.25,7.31,647100.0],["2002-08-06",7.31,7.44,7.31,7.41,600000.0],["2002-08-07",7.4933,7.4933,6.95,7.0,2245200.0],["2002-08-08",7.2,7.4133,7.2,7.4,1281600.0],["2002-08-09",7.3833,7.48,7.3267,7.39,882600.0],["2002-08-12",7.2,7.5167,7.2,7.4167,892800.0],["2002-08-13",7.41,7.6267,7.4067,7.4367,794700.0],["2002-08-14",7.4833,7.6,7.3333,7.55,552600.0],["2002-08-15",7.6333,7.8167,7.5833,7.62,335400.0],["2002-08-16",7.63,7.7,7.47,7.5567,1087200.0],["2002-08-19",7.5833,7.7,7.56,7.6867,1041600.0],["2002-08-20",7.68,7.7333,7.6033,7.66,501000.0],["2002-08-21",7.67,7.7167,7.6133,7.62,358500.0],["2002-08-22",7.6,7.6967,7.5,7.6,1242900.0],["2002-08-23",7.59,7.6833,7.5167,7.56,426000.0],["2002-08-26",7.56,7.6067,7.5333,7.5567,614400.0],["2002-08-27",7.5,7.5333,7.1667,7.3167,888000.0],["2002-08-28",7.2833,7.3667,7.25,7.34,1093500.0],["2002-08-29",7.33,7.4167,7.3,7.4167,948000.0],["2002-08-30",7.4,7.5333,7.3367,7.38,1275000.0],["2002-09-03",7.3833,7.4167,7.2333,7.2333,1027200.0],["2002-09-04",7.4167,7.4167,7.25,7.3933,996000.0],["2002-09-05",7.3433,7.5,7.3433,7.3867,720000.0],["2002-09-06",7.4333,7.5,7.37,7.4633,586500.0],["2002-09-09",7.4567,7.5667,7.4333,7.5633,610800.0],["2002-09-10",7.6,7.6133,7.5,7.5733,457800.0],["2002-09-11",7.6167,7.69,7.6167,7.6333,621300.0],["2002-09-12",7.6333,7.6333,7.48,7.52,1021800.0],["2002-09-13",7.5,7.6133,7.4667,7.59,721800.0],["2002-09-16",7.4667,7.6567,7.4667,7.6267,660000.0],["2002-09-17",7.6367,7.7333,7.5667,7.5833,652200.0],["2002-09-18",7.5833,7.68,7.5133,7.6167,633600.0],["2002-09-19",7.5833,7.7133,7.55,7.6567,1087200.0],["2002-09-20",7.6667,7.85,7.6667,7.7867,1929300.0],["2002-09-23",7.8,7.8,7.6433,7.75,984900.0],["2002-09-24",7.7,7.7167,7.5967,7.6867,655500.0],["2002-09-25",7.6967,7.8333,7.6667,7.7967,1080300.0],["2002-09-26",7.7733,8.0267,7.76,7.97,1675800.0],["2002-09-27",7.9667,8.15,7.85,7.9367,713700.0],["2002-09-30",7.9033,7.9333,7.8167,7.8667,1632000.0],["2002-10-01",7.9667,7.9733,7.87,7.9167,2878500.0],["2002-10-02",7.9167,7.9233,7.8267,7.9,1362600.0],["2002-10-03",7.8667,7.9233,7.8167,7.8167,1318200.0],["2002-10-04",7.8167,7.9,7.8167,7.8667,1527300.0],["2002-10-07",7.86,7.8833,7.8067,7.8067,885900.0],["2002-10-08",7.8067,7.85,7.6233,7.6533,1305900.0],["2002-10-09",7.6333,7.7167,7.6067,7.6467,1288800.0],["2002-10-10",7.6333,7.7167,7.5,7.6,1167900.0],["2002-10-11",7.6333,7.7367,7.6067,7.6967,960000.0],["2002-10-14",7.6167,7.6833,7.5667,7.6833,907500.0],["2002-10-15",7.68,7.8067,7.6233,7.7767,1183500.0],["2002-10-16",7.7667,7.8,7.7033,7.7233,729000.0],["2002-10-17",7.7833,8.0,7.78,7.8167,1742400.0],["2002-10-18",7.83,8.1333,7.8267,8.11,1325700.0],["2002-10-21",8.1033,8.17,8.0367,8.11,634200.0],["2002-10-22",8.1,8.2667,8.0533,8.2033,1130400.0],["2002-10-23",8.1667,8.2667,8.1433,8.2033,1157700.0],["2002-10-24",8.2133,8.33,8.2033,8.2333,798000.0],["2002-10-25",8.1833,8.3333,8.18,8.2967,928200.0],["2002-10-28",8.33,8.35,8.0,8.0567,1029000.0],["2002-10-29",8.0567,8.1667,8.05,8.1233,899400.0],["2002-10-30",8.1267,8.18,8.0433,8.0667,681300.0],["2002-10-31",8.07,8.1433,7.92,7.99,1229700.0],["2002-11-01",7.99,8.2167,7.92,8.2,1368900.0],["2002-11-04",8.2,8.26,8.14,8.1467,807300.0],["2002-11-05",8.1167,8.2133,8.09,8.2067,995700.0],["2002-11-06",8.4,8.5433,8.3067,8.4433,4692900.0],["2002-11-07",8.4433,8.5667,8.4133,8.4367,2261700.0],["2002-11-08",8.4367,8.4367,7.92,8.05,2259900.0],["2002-11-11",8.05,8.3133,8.0333,8.2,835500.0],["2002-11-12",8.2067,8.3067,8.1667,8.2167,1344000.0],["2002-11-13",8.2133,8.35,8.1433,8.2967,1242600.0],["2002-11-14",8.2867,8.4367,8.2867,8.33,687900.0],["2002-11-15",8.35,8.73,8.35,8.6233,1841400.0],["2002-11-18",8.65,8.8167,8.6033,8.6167,1568700.0],["2002-11-19",8.6,8.6,8.3867,8.5867,1486500.0],["2002-11-20",8.5667,8.6233,8.5167,8.6233,521700.0],["2002-11-21",8.5467,8.5933,8.51,8.5167,739200.0],["2002-11-22",8.4333,8.6267,8.4,8.5133,1135200.0],["2002-11-25",8.5667,8.6067,8.2833,8.3,1939500.0],["2002-11-26",8.3,8.33,8.06,8.2,1401600.0],["2002-11-27",8.2333,8.33,8.1333,8.33,800700.0],["2002-11-29",8.3333,8.6,8.3333,8.55,891900.0],["2002-12-02",8.5833,8.5833,8.36,8.4,776700.0],["2002-12-03",8.4167,8.4667,8.3,8.35,868800.0],["2002-12-04",8.3,8.3733,8.2067,8.37,2214900.0],["2002-12-05",8.4333,8.65,8.3933,8.5833,1325700.0],["2002-12-06",8.5667,8.6133,8.4367,8.53,551700.0],["2002-12-09",8.53,8.53,8.3333,8.3367,720600.0],["2002-12-10",8.3667,8.4667,8.3133,8.4667,575400.0],["2002-12-11",8.4667,8.4667,8.3167,8.3633,1129200.0],["2002-12-12",8.3667,8.42,8.2667,8.3,1053900.0],["2002-12-13",8.3,8.3433,8.2333,8.3133,769800.0],["2002-12-16",8.3167,8.3167,8.1967,8.2833,690900.0],["2002-12-17",8.2333,8.25,8.17,8.17,1107900.0],["2002-12-18",8.17,8.22,8.17,8.1933,651000.0],["2002-12-19",8.1933,8.2667,8.1067,8.14,1016700.0],["2002-12-20",8.1667,8.2,8.1333,8.1433,1317600.0],["2002-12-23",8.16,8.2,8.0367,8.1133,796200.0],["2002-12-24",8.14,8.1533,8.0767,8.14,302700.0],["2002-12-26",8.1667,8.1767,8.05,8.08,433200.0],["2002-12-27",8.08,8.08,8.0033,8.0333,446400.0],["2002-12-30",8.0333,8.0967,7.9233,8.09,1151100.0],["2002-12-31",8.1167,8.2633,8.0667,8.2233,833700.0],["2003-01-02",8.2333,8.3967,8.1833,8.3633,893100.0],["2003-01-03",8.2833,8.48,8.2833,8.46,1460700.0],["2003-01-06",8.4167,8.5,8.4167,8.4833,746700.0],["2003-01-07",8.4833,8.5167,8.4167,8.4167,471600.0],["2003-01-08",8.4167,8.5,8.34,8.3767,629700.0],["2003-01-09",8.3667,8.5167,8.3667,8.4667,1073700.0],["2003-01-10",8.4667,8.5833,8.44,8.53,814500.0],["2003-01-13",8.5033,8.6,8.4033,8.5267,1345500.0],["2003-01-14",8.53,8.5667,8.4233,8.4967,830400.0],["2003-01-15",8.4667,8.5333,8.24,8.3,3412200.0],["2003-01-16",8.35,8.3633,8.3,8.3233,1606800.0],["2003-01-17",8.3,8.4133,8.2867,8.3833,3057000.0],["2003-01-21",8.3833,8.4367,8.2867,8.33,799800.0],["2003-01-22",8.27,8.3967,8.24,8.39,1072200.0],["2003-01-23",8.39,8.5333,8.3,8.4167,866100.0],["2003-01-24",8.42,8.42,8.22,8.27,719100.0],["2003-01-27",8.2333,8.25,8.0933,8.13,831900.0],["2003-01-28",8.1367,8.18,8.0133,8.0633,1746600.0],["2003-01-29",8.0067,8.05,8.0,8.01,934800.0],["2003-01-30",8.0167,8.0433,7.9167,7.94,933900.0],["2003-01-31",7.9433,8.0333,7.9333,8.0333,937200.0],["2003-02-03",8.1167,8.1267,7.8833,7.95,965400.0],["2003-02-04",7.95,7.96,7.7867,7.7933,684000.0],["2003-02-05",7.7867,7.9,7.7667,7.8333,1144200.0],["2003-02-06",7.8333,7.8567,7.77,7.8033,555300.0],["2003-02-07",7.8267,7.83,7.74,7.8,370800.0],["2003-02-10",7.7667,7.9667,7.7667,7.9667,1289100.0],["2003-02-11",7.99,8.0,7.7633,7.7633,721500.0],["2003-02-12",7.68,7.6933,7.2833,7.3667,2045700.0],["2003-02-13",7.4,7.5467,7.2333,7.5333,2260800.0],["2003-02-14",7.3333,7.3333,6.5667,6.8033,5901000.0],["2003-02-18",6.8167,6.93,6.8167,6.8833,1424100.0],["2003-02-19",6.8833,7.0333,6.8833,7.01,1248300.0],["2003-02-20",7.0067,7.0967,6.8333,6.84,1825500.0],["2003-02-21",6.84,6.9667,6.8367,6.9333,849300.0],["2003-02-24",6.93,6.9467,6.7567,6.7667,1179000.0],["2003-02-25",6.7333,6.8033,6.7133,6.8033,609900.0],["2003-02-26",6.7833,6.83,6.7033,6.7667,1435500.0],["2003-02-27",6.7933,6.8533,6.7333,6.8367,807600.0],["2003-02-28",6.85,6.96,6.7833,6.9167,1501200.0],["2003-03-03",6.95,7.0333,6.9167,6.97,1324800.0],["2003-03-04",6.9233,6.9967,6.9167,6.9433,742800.0],["2003-03-05",6.9433,6.9933,6.8567,6.9333,324300.0],["2003-03-06",6.93,6.93,6.7667,6.8067,900300.0],["2003-03-07",6.8,6.8633,6.71,6.8567,699900.0],["2003-03-10",6.7567,6.85,6.7567,6.7867,315000.0],["2003-03-11",6.7867,6.7867,6.65,6.6633,645600.0],["2003-03-12",6.6633,6.6767,6.4333,6.59,1276800.0],["2003-03-13",6.5933,6.6267,6.4833,6.5667,996900.0],["2003-03-14",6.6167,6.6433,6.55,6.5567,1352400.0],["2003-03-17",6.5533,6.5533,6.3833,6.5167,1858200.0],["2003-03-18",6.55,6.6767,6.5133,6.6633,951300.0],["2003-03-19",6.63,6.6833,6.6067,6.65,1192800.0],["2003-03-20",6.6467,6.68,6.61,6.6267,778200.0],["2003-03-21",6.6833,6.6833,6.6167,6.6333,1166700.0],["2003-03-24",6.5333,6.6667,6.4967,6.62,1153200.0],["2003-03-25",6.62,6.7167,6.5667,6.7067,3384300.0],["2003-03-26",6.6833,6.8767,6.6833,6.8167,2505300.0],["2003-03-27",6.8333,6.8833,6.77,6.8067,670800.0],["2003-03-28",6.8333,6.9167,6.8333,6.8933,747300.0],["2003-03-31",6.7,6.93,6.7,6.91,876300.0],["2003-04-01",6.9167,6.9967,6.9167,6.96,1066200.0],["2003-04-02",6.9067,7.03,6.8333,6.9667,953100.0],["2003-04-03",6.95,7.0067,6.92,6.9433,692700.0],["2003-04-04",6.9667,6.9833,6.84,6.8667,983400.0],["2003-04-07",6.95,7.0767,6.8767,6.91,614700.0],["2003-04-08",6.8333,6.87,6.8,6.8433,571500.0],["2003-04-09",6.85,6.85,6.72,6.75,709200.0],["2003-04-10",6.75,6.7667,6.6833,6.73,793500.0],["2003-04-11",6.8,6.8333,6.75,6.7967,569700.0],["2003-04-14",6.8133,6.8667,6.7667,6.82,522900.0],["2003-04-15",6.8033,6.8333,6.6733,6.6967,701700.0],["2003-04-16",6.7,6.71,6.45,6.5067,1590900.0],["2003-04-17",6.4667,6.62,6.4667,6.6033,592200.0],["2003-04-21",6.6667,6.6667,6.5867,6.64,484800.0],["2003-04-22",6.5833,6.6967,6.55,6.6667,633000.0],["2003-04-23",6.67,6.8433,6.6533,6.8233,891900.0],["2003-04-24",6.79,6.9033,6.7767,6.83,434400.0],["2003-04-25",6.7333,6.83,6.7333,6.77,350400.0],["2003-04-28",6.8333,6.9267,6.8333,6.8667,734400.0],["2003-04-29",6.8167,6.8633,6.7333,6.81,669000.0],["2003-04-30",6.7667,6.9033,6.7667,6.8733,662100.0],["2003-05-01",6.9067,7.0767,6.9,7.0033,1070100.0],["2003-05-02",6.9833,7.0267,6.9,6.9867,874500.0],["2003-05-05",7.5,7.77,7.3833,7.7333,3612000.0],["2003-05-06",7.7667,7.99,7.7667,7.97,2080800.0],["2003-05-07",7.97,8.1667,7.86,7.99,1377600.0],["2003-05-08",8.01,8.05,7.95,7.9867,553800.0],["2003-05-09",7.9667,8.06,7.9667,8.06,1043100.0],["2003-05-12",8.0233,8.0767,8.0,8.0333,1119900.0],["2003-05-13",8.0,8.0033,7.96,7.9933,685500.0],["2003-05-14",7.8667,8.0167,7.8667,8.0033,1442100.0],["2003-05-15",7.9933,8.0467,7.9833,8.0167,718800.0],["2003-05-16",8.0,8.08,7.9833,8.0733,1923000.0],["2003-05-19",8.0533,8.0667,7.9567,7.9733,1594500.0],["2003-05-20",7.9667,8.0,7.9367,7.9433,480000.0],["2003-05-21",7.9667,7.98,7.8833,7.9567,909900.0],["2003-05-22",7.99,8.0,7.9233,8.0,636000.0],["2003-05-23",7.9733,8.0333,7.9333,8.0033,446400.0],["2003-05-27",8.0367,8.14,8.0,8.0667,780000.0],["2003-05-28",8.0867,8.0867,8.0333,8.0467,606300.0],["2003-05-29",8.03,8.0467,7.9367,7.9867,511500.0],["2003-05-30",8.02,8.11,8.0167,8.0833,768300.0],["2003-06-02",8.4167,8.4667,8.27,8.3,3142500.0],["2003-06-03",8.3033,8.33,8.2167,8.2633,483900.0],["2003-06-04",8.3267,8.4467,8.2667,8.3767,1216500.0],["2003-06-05",8.3333,8.46,8.3033,8.4,516300.0],["2003-06-06",8.4333,8.65,8.4267,8.5333,1067400.0],["2003-06-09",8.5833,8.63,8.5067,8.51,757800.0],["2003-06-10",8.5333,8.66,8.5333,8.5667,1020300.0],["2003-06-11",8.6467,8.7767,8.5167,8.75,1590900.0],["2003-06-12",8.7833,8.96,8.6333,8.6767,2662200.0],["2003-06-13",8.6,8.85,8.6,8.81,1390500.0],["2003-06-16",8.81,8.9833,8.7833,8.98,1040400.0],["2003-06-17",8.9833,9.0,8.9,8.9133,1904700.0],["2003-06-18",8.8967,8.9167,8.7733,8.8033,1492200.0],["2003-06-19",8.7367,8.8833,8.71,8.83,1793700.0],["2003-06-20",8.8333,8.9167,8.7667,8.88,915900.0],["2003-06-23",8.8667,8.8933,8.8567,8.8667,947400.0],["2003-06-24",8.8333,8.8933,8.82,8.8667,864000.0],["2003-06-25",8.8667,8.9133,8.7333,8.8067,844200.0],["2003-06-26",8.83,8.8667,8.81,8.8233,654000.0],["2003-06-27",8.8033,8.8167,8.75,8.81,1042500.0],["2003-06-30",8.8267,9.0333,8.8267,8.9267,3178500.0],["2003-07-01",9.0,9.14,8.9333,9.0667,2794200.0],["2003-07-02",9.07,9.2,9.0633,9.1933,2517000.0],["2003-07-03",9.1667,9.1667,9.1033,9.12,588600.0],["2003-07-07",9.2,9.2367,9.05,9.18,1087500.0],["2003-07-08",9.1433,9.21,9.1167,9.1333,1037100.0],["2003-07-09",9.1033,9.1567,9.03,9.1233,1538400.0],["2003-07-10",9.0833,9.0833,8.9067,8.9467,2255400.0],["2003-07-11",8.9667,8.9933,8.9233,8.9433,1296900.0],["2003-07-14",9.0,9.05,8.9367,8.9933,3168600.0],["2003-07-15",9.05,9.1233,9.0333,9.1067,916200.0],["2003-07-16",9.13,9.45,9.1133,9.45,2617200.0],["2003-07-17",9.4133,9.4167,9.24,9.2667,1633200.0],["2003-07-18",9.3333,9.45,9.3333,9.4233,1101300.0],["2003-07-21",9.45,9.5833,9.4,9.4433,1122000.0],["2003-07-22",9.4833,9.4867,9.18,9.4,1596600.0],["2003-07-23",9.4333,9.5167,9.3967,9.5033,917100.0],["2003-07-24",9.5033,9.54,9.3833,9.4567,981000.0],["2003-07-25",9.45,9.47,9.3333,9.47,1197300.0],["2003-07-28",9.5833,9.71,9.5167,9.5867,1133400.0],["2003-07-29",9.5533,9.65,9.4667,9.6133,949200.0],["2003-07-30",9.6167,9.6167,9.2333,9.4567,2708100.0],["2003-07-31",9.49,9.51,9.21,9.3333,826800.0],["2003-08-01",9.3333,9.3333,8.5333,9.0,4304100.0],["2003-08-04",9.03,9.1967,9.03,9.17,1809000.0],["2003-08-05",9.2,9.2,9.0267,9.18,2621100.0],["2003-08-06",9.1667,9.2467,9.0667,9.1667,1317900.0],["2003-08-07",9.1667,9.3467,9.0333,9.2933,1013100.0],["2003-08-08",9.29,9.6333,9.29,9.62,1727100.0],["2003-08-11",9.62,9.75,9.55,9.7,1017900.0],["2003-08-12",9.7333,9.7333,9.64,9.6567,738300.0],["2003-08-13",9.6667,9.75,9.6533,9.66,901200.0],["2003-08-14",9.6267,9.6733,9.5333,9.6667,570000.0],["2003-08-15",9.7333,9.8867,9.6667,9.7833,947100.0],["2003-08-18",9.8,9.9467,9.8,9.9,1209600.0],["2003-08-19",9.9833,10.05,9.9333,10.05,1060800.0],["2003-08-20",10.0,10.0667,9.9533,10.0033,918300.0],["2003-08-21",10.0,10.0667,9.9333,9.9933,1091700.0],["2003-08-22",10.0333,10.0467,9.96,10.0033,766800.0],["2003-08-25",9.9233,10.0,9.8067,9.91,489300.0],["2003-08-26",9.8767,9.9467,9.8467,9.9367,659700.0],["2003-08-27",9.94,10.01,9.8833,9.9567,764700.0],["2003-08-28",9.9667,9.9733,9.85,9.9233,837600.0],["2003-08-29",9.95,10.1333,9.95,10.1333,1650900.0],["2003-09-02",10.1333,10.3333,10.0633,10.3167,1769400.0],["2003-09-03",10.33,10.33,10.2,10.2767,1059600.0],["2003-09-04",10.1933,10.3633,10.1933,10.3333,2246700.0],["2003-09-05",10.3,10.3333,10.2367,10.3067,659100.0],["2003-09-08",10.33,10.3633,10.22,10.3267,789900.0],["2003-09-09",10.3267,10.48,10.2667,10.35,1258200.0],["2003-09-10",10.35,10.4333,10.3,10.3,750300.0],["2003-09-11",10.25,10.3833,10.22,10.3767,1159200.0],["2003-09-12",10.3333,10.5,10.29,10.4233,889500.0],["2003-09-15",10.5333,10.5333,10.3333,10.35,888900.0],["2003-09-16",10.3667,10.4833,10.2867,10.4433,427500.0],["2003-09-17",10.4333,10.6233,10.3967,10.56,1530300.0],["2003-09-18",10.5933,10.6667,10.5933,10.6667,1213500.0],["2003-09-19",10.6333,10.7167,10.6067,10.65,1225800.0],["2003-09-22",10.6333,10.6333,10.5667,10.5667,746100.0],["2003-09-23",10.6,10.8,10.6,10.7833,1228200.0],["2003-09-24",10.75,10.8,10.6433,10.6433,888000.0],["2003-09-25",10.6667,10.91,10.6633,10.8333,2079900.0],["2003-09-26",10.8,10.8433,10.5967,10.6,1139100.0],["2003-09-29",10.6333,10.6433,10.5333,10.63,1966500.0],["2003-09-30",10.63,10.6333,10.4667,10.61,2292000.0],["2003-10-01",10.5833,11.0333,10.54,10.9833,2324400.0],["2003-10-02",10.9833,11.13,10.97,11.02,1654500.0],["2003-10-03",11.0333,11.3167,11.0333,11.23,978900.0],["2003-10-06",11.2333,11.3067,11.2,11.2467,698400.0],["2003-10-07",11.2467,11.2667,11.2067,11.2333,678300.0],["2003-10-08",11.1833,11.2267,11.1167,11.1733,753000.0],["2003-10-09",11.2,11.39,11.2,11.28,708300.0],["2003-10-10",11.3,11.39,11.27,11.3167,515400.0],["2003-10-13",11.4,11.56,11.3867,11.46,850800.0],["2003-10-14",11.4667,11.47,11.3667,11.3733,883500.0],["2003-10-15",11.3967,11.5733,11.3933,11.4933,1071600.0],["2003-10-16",11.5,11.65,11.5,11.65,1212000.0],["2003-10-17",11.6633,11.6633,11.3267,11.3333,1014600.0],["2003-10-20",11.35,11.4333,11.3167,11.41,986100.0],["2003-10-21",11.41,11.6833,11.38,11.67,1097700.0],["2003-10-22",11.6167,11.6167,11.4567,11.4667,749100.0],["2003-10-23",11.4,11.6,11.4,11.5733,916200.0],["2003-10-24",11.6,11.6,11.41,11.4633,1050300.0],["2003-10-27",11.5767,11.8333,11.5767,11.7767,948900.0],["2003-10-28",11.86,11.91,11.71,11.7167,874800.0],["2003-10-29",11.72,11.9133,11.7133,11.7833,717600.0],["2003-10-30",11.7833,11.7867,11.59,11.64,1144500.0],["2003-10-31",11.7,11.7667,11.6833,11.7,500700.0],["2003-11-03",11.75,12.9633,11.75,12.7967,5255700.0],["2003-11-04",12.7967,12.93,12.79,12.8267,1224300.0],["2003-11-05",12.7933,12.9,12.7733,12.8333,951000.0],["2003-11-06",12.8167,12.9433,12.8167,12.92,1485000.0],["2003-11-07",12.9633,12.9667,12.88,12.9167,866400.0],["2003-11-10",12.8833,12.8833,12.64,12.6933,2124000.0],["2003-11-11",12.6667,12.6667,12.55,12.6,1567800.0],["2003-11-12",12.6167,12.83,12.59,12.7667,1512300.0],["2003-11-13",12.7833,13.0967,12.7167,13.0667,1506000.0],["2003-11-14",13.0,13.15,13.0,13.0067,631500.0],["2003-11-17",12.9667,12.97,12.7333,12.9,597300.0],["2003-11-18",12.9333,12.9967,12.7967,12.7967,429600.0],["2003-11-19",12.8,12.8,12.6533,12.7133,1201500.0],["2003-11-20",12.7033,12.7033,12.5167,12.52,904500.0],["2003-11-21",12.0,12.2133,11.65,12.2033,4551300.0],["2003-11-24",12.2867,12.4533,12.2867,12.41,1757400.0],["2003-11-25",12.5833,12.8167,12.5733,12.7867,1208400.0],["2003-11-26",12.7867,12.8733,12.5733,12.66,933600.0],["2003-11-28",12.7333,12.7333,12.6467,12.7267,681000.0],["2003-12-01",12.72,13.1367,12.72,13.0933,1355700.0],["2003-12-02",13.1,13.15,13.09,13.1167,1233000.0],["2003-12-03",13.2,13.47,13.2,13.3333,1217100.0],["2003-12-04",13.3333,13.3367,13.29,13.3333,767100.0],["2003-12-05",13.2667,13.2667,12.9667,12.9833,651600.0],["2003-12-08",13.0333,13.0667,12.81,12.8933,668400.0],["2003-12-09",12.9333,12.9367,12.82,12.8333,431700.0],["2003-12-10",12.85,12.8533,12.6133,12.66,389100.0],["2003-12-11",12.66,12.72,12.5967,12.6667,725400.0],["2003-12-12",12.6833,12.7067,12.5867,12.67,745500.0],["2003-12-15",12.7533,12.8533,12.5333,12.5767,537900.0],["2003-12-16",12.5667,12.5867,12.2933,12.4267,611400.0],["2003-12-17",12.3333,12.5,12.3,12.5,357600.0],["2003-12-18",12.4667,12.75,12.4667,12.7333,590700.0],["2003-12-19",12.7333,12.7933,12.4567,12.54,986700.0],["2003-12-22",12.5,12.5267,12.39,12.42,656100.0],["2003-12-23",12.4867,12.5833,12.43,12.5733,681300.0],["2003-12-24",12.5767,12.8033,12.5667,12.8033,354300.0],["2003-12-26",12.8033,12.8333,12.7167,12.79,171000.0],["2003-12-29",12.7933,12.8233,12.6633,12.78,770100.0],["2003-12-30",12.78,13.0967,12.7733,13.0733,1063200.0],["2003-12-31",13.1333,13.2433,12.96,13.0,576900.0],["2004-01-02",12.95,13.2333,12.9333,13.17,906000.0],["2004-01-05",13.2333,13.3333,13.17,13.3167,1731600.0],["2004-01-06",13.3,13.31,13.0533,13.1533,1440000.0],["2004-01-07",13.2,13.2167,13.03,13.1,527100.0],["2004-01-08",13.1333,13.1533,12.96,13.01,855600.0],["2004-01-09",12.9833,13.0167,12.9333,12.98,526500.0],["2004-01-12",12.98,12.98,12.82,12.8633,700200.0],["2004-01-13",12.6967,12.85,12.6133,12.7,834300.0],["2004-01-14",12.6333,12.7467,12.6333,12.68,1020000.0],["2004-01-15",12.75,12.81,12.65,12.6667,1224000.0],["2004-01-16",12.75,12.9,12.7133,12.8767,1436100.0],["2004-01-20",12.8833,13.05,12.8833,12.9833,1460700.0],["2004-01-21",13.0333,13.2333,13.0333,13.2333,1416300.0],["2004-01-22",13.2333,13.2333,13.01,13.0267,465600.0],["2004-01-23",13.11,13.1267,12.9833,13.0833,544200.0],["2004-01-26",13.0,13.1167,13.0,13.0567,1041000.0],["2004-01-27",13.0233,13.4,13.01,13.3733,1220400.0],["2004-01-28",13.3933,13.4,13.0333,13.05,1392900.0],["2004-01-29",13.05,13.3133,13.0,13.3133,835200.0],["2004-01-30",13.28,13.3967,13.2,13.3733,567900.0],["2004-02-02",13.3333,13.78,13.3333,13.6967,1898400.0],["2004-02-03",13.75,13.9167,13.75,13.82,1050900.0],["2004-02-04",13.8233,13.83,13.6833,13.6867,927300.0],["2004-02-05",13.6667,13.6967,13.26,13.3967,1169400.0],["2004-02-06",13.3633,13.5333,13.3333,13.5333,678300.0],["2004-02-09",13.5667,13.6,13.4533,13.56,624000.0],["2004-02-10",13.4767,13.5033,13.3667,13.45,707100.0],["2004-02-11",13.8333,14.4667,13.8333,14.2,3369000.0],["2004-02-12",14.5,14.8967,14.48,14.71,1853400.0],["2004-02-13",14.7133,15.0667,14.7133,14.9633,1569300.0],["2004-02-17",15.1667,15.6667,14.9767,15.4633,2492700.0],["2004-02-18",15.48,15.49,15.2167,15.3833,2131500.0],["2004-02-19",15.4,15.4167,15.2167,15.22,648300.0],["2004-02-20",15.2,15.2167,14.7967,14.9833,1001100.0],["2004-02-23",15.0667,15.08,14.69,14.8167,881700.0],["2004-02-24",14.8167,14.9867,14.6167,14.9633,877200.0],["2004-02-25",14.9,15.0833,14.8733,15.0,1001400.0],["2004-02-26",15.0833,15.18,14.99,14.9967,485100.0],["2004-02-27",15.05,15.2067,15.0467,15.17,954300.0],["2004-03-01",15.3,15.4633,15.2933,15.45,1260900.0],["2004-03-02",15.4833,15.5833,15.44,15.44,752100.0],["2004-03-03",15.4167,15.5,15.3167,15.33,676500.0],["2004-03-04",15.35,15.4067,15.2967,15.4,804000.0],["2004-03-05",15.4,15.5433,15.3667,15.4133,1130700.0],["2004-03-08",15.4267,15.55,15.2667,15.3233,665400.0],["2004-03-09",15.32,15.32,15.07,15.1167,453600.0],["2004-03-10",15.0833,15.15,14.8667,14.9467,1024800.0],["2004-03-11",14.9133,14.9133,14.53,14.5333,996300.0],["2004-03-12",14.5667,14.7833,14.5667,14.7667,1224600.0],["2004-03-15",14.8333,14.9567,14.8333,14.8867,1632900.0],["2004-03-16",14.9167,14.9633,14.8967,14.9167,984600.0],["2004-03-17",14.9,15.0667,14.85,14.94,1204500.0],["2004-03-18",14.9333,15.0233,14.8333,14.9733,2223900.0],["2004-03-19",15.0167,15.12,14.99,15.0,544200.0],["2004-03-22",15.0,15.0,14.7067,14.7067,539700.0],["2004-03-23",14.7067,14.9967,14.7033,14.9833,813000.0],["2004-03-24",14.9833,15.1,14.9767,15.0333,873900.0],["2004-03-25",15.0367,15.5467,15.0,15.5433,1695600.0],["2004-03-26",15.5,15.9333,15.4033,15.8,2234100.0],["2004-03-29",16.0167,16.32,15.8767,15.93,1895100.0],["2004-03-30",15.9633,16.0133,15.85,15.93,782400.0],["2004-03-31",15.9967,16.05,15.85,15.9167,1133400.0],["2004-04-01",15.8667,15.92,15.6,15.8,1546800.0],["2004-04-02",16.15,16.2333,15.9533,15.9967,936900.0],["2004-04-05",16.0,16.1833,16.0,16.0833,1838700.0],["2004-04-06",16.0667,16.0667,15.96,15.99,1032300.0],["2004-04-07",16.0,16.26,15.9867,16.1533,1407600.0],["2004-04-08",16.2,16.3333,15.9833,16.06,1539000.0],["2004-04-12",16.1267,16.2767,16.1267,16.1767,921900.0],["2004-04-13",16.3167,16.63,15.7767,15.85,1693200.0],["2004-04-14",15.8,15.98,15.7833,15.8533,718800.0],["2004-04-15",15.9367,15.9367,15.7067,15.78,1515000.0],["2004-04-16",15.7967,16.2333,15.7633,16.2,1574700.0],["2004-04-19",16.3333,16.3333,16.1267,16.2467,816900.0],["2004-04-20",16.3,16.4,16.18,16.1833,1359600.0],["2004-04-21",16.2167,16.4333,16.2167,16.3033,1422900.0],["2004-04-22",16.3333,16.63,16.3033,16.5533,1111800.0],["2004-04-23",16.63,16.7167,16.4733,16.65,887100.0],["2004-04-26",16.6667,17.0633,16.66,16.6767,1759800.0],["2004-04-27",16.8,16.9333,16.8,16.87,1602600.0],["2004-04-28",16.9967,17.1233,16.87,17.05,2415300.0],["2004-04-29",17.0833,17.1333,16.92,17.0833,2321700.0],["2004-04-30",17.1167,17.3267,16.5067,17.0333,2713800.0],["2004-05-03",17.0833,17.2167,16.2333,16.5933,5330700.0],["2004-05-04",16.5933,16.6633,16.47,16.54,1413300.0],["2004-05-05",16.6,16.75,16.55,16.6433,1396200.0],["2004-05-06",16.7267,16.7267,16.5,16.5633,1070400.0],["2004-05-07",16.5833,16.8933,16.51,16.52,1446600.0],["2004-05-10",16.55,16.5833,15.62,15.7667,1385700.0],["2004-05-11",15.85,16.1667,15.85,16.1,1974600.0],["2004-05-12",16.25,16.3067,15.4667,15.96,2210400.0],["2004-05-13",15.9733,16.0333,15.7667,15.84,1850400.0],["2004-05-14",15.85,15.9,15.6667,15.6933,2251800.0],["2004-05-17",15.6333,15.6333,15.23,15.3633,1794000.0],["2004-05-18",15.3333,15.49,15.2667,15.4167,1883700.0],["2004-05-19",15.4667,15.48,15.1267,15.2167,1470900.0],["2004-05-20",15.25,15.3267,15.06,15.1433,912000.0],["2004-05-21",15.1333,15.33,15.1333,15.2667,551400.0],["2004-05-24",15.2333,15.4933,15.2333,15.33,1036500.0],["2004-05-25",15.33,15.5,15.2667,15.4567,1328700.0],["2004-05-26",15.4567,15.4967,15.3733,15.3933,752700.0],["2004-05-27",15.3933,15.4667,15.2067,15.25,1857000.0],["2004-05-28",15.4,15.5333,15.24,15.4733,1368300.0],["2004-06-01",15.6,15.88,15.6,15.8167,2278200.0],["2004-06-02",16.0,16.1767,15.82,15.83,1617900.0],["2004-06-03",15.8833,15.8833,15.59,15.6133,1647000.0],["2004-06-04",15.7267,15.8433,15.6667,15.7533,675000.0],["2004-06-07",15.7667,15.77,15.63,15.7333,1641300.0],["2004-06-08",15.75,15.75,15.6,15.6033,1636800.0],["2004-06-09",15.6067,15.6133,15.25,15.2833,1308300.0],["2004-06-10",15.3,15.3,14.8333,15.1333,2195400.0],["2004-06-14",15.1,15.1167,15.0333,15.0567,962400.0],["2004-06-15",15.0167,15.1433,14.9667,15.0233,1655400.0],["2004-06-16",14.825,14.975,14.495,14.695,1994200.0],["2004-06-17",14.695,14.755,14.55,14.635,1350000.0],["2004-06-18",14.51,14.72,14.505,14.595,1083400.0],["2004-06-21",14.55,15.05,14.4,14.975,2297600.0],["2004-06-22",14.995,15.0,14.725,14.86,1544400.0],["2004-06-23",14.875,15.05,14.805,14.985,648400.0],["2004-06-24",14.9,15.05,14.75,14.98,1030600.0],["2004-06-25",14.975,15.29,14.95,15.035,1258600.0],["2004-06-28",15.105,15.125,14.655,14.73,974800.0],["2004-06-29",14.805,15.0,14.805,15.0,735200.0],["2004-06-30",15.1,15.425,14.9,15.415,1791400.0],["2004-07-01",15.75,15.875,15.035,15.255,1467000.0],["2004-07-02",15.45,15.45,15.085,15.12,576800.0],["2004-07-06",15.12,15.12,14.775,14.885,716200.0],["2004-07-07",14.915,15.125,14.865,15.005,1172600.0],["2004-07-08",15.13,15.14,14.825,14.945,1053800.0],["2004-07-09",15.0,15.25,15.0,15.17,1098600.0],["2004-07-12",15.225,15.32,15.145,15.22,968800.0],["2004-07-13",15.29,15.405,15.22,15.4,568400.0],["2004-07-14",15.4,15.475,15.245,15.37,1053600.0],["2004-07-15",15.42,15.74,15.3,15.7,1415200.0],["2004-07-16",15.95,16.055,15.82,16.025,1812000.0],["2004-07-19",16.195,16.2,15.895,15.975,1352400.0],["2004-07-20",16.0,16.14,15.995,16.09,1369000.0],["2004-07-21",16.215,16.215,15.665,15.82,1041800.0],["2004-07-22",15.7,15.75,15.47,15.64,1093600.0],["2004-07-23",15.7,15.7,15.09,15.27,1169800.0],["2004-07-26",15.225,15.23,14.275,14.5,3492800.0],["2004-07-27",15.0,15.02,14.64,15.01,2443400.0],["2004-07-28",15.025,15.025,14.675,14.8,1465600.0],["2004-07-29",14.805,15.01,14.665,14.875,1010600.0],["2004-07-30",15.0,15.205,14.85,15.185,945600.0],["2004-08-02",15.15,15.3,14.725,15.0,1916200.0],["2004-08-03",13.795,14.07,13.0,13.76,11389200.0],["2004-08-04",14.15,14.16,13.715,14.01,3938600.0],["2004-08-05",14.01,14.175,13.885,13.98,1891000.0],["2004-08-06",13.95,13.955,13.725,13.78,1895000.0],["2004-08-09",13.74,13.84,13.605,13.69,2076200.0],["2004-08-10",13.51,13.85,13.51,13.775,2380800.0],["2004-08-11",13.77,14.125,13.6,14.09,1342200.0],["2004-08-12",14.325,14.355,13.995,14.005,1759000.0],["2004-08-13",14.055,14.22,14.03,14.21,1283200.0],["2004-08-16",14.2,14.55,14.195,14.4,1785200.0],["2004-08-17",14.5,14.55,14.4,14.505,1098000.0],["2004-08-18",14.45,14.61,14.34,14.515,1367000.0],["2004-08-19",14.59,14.65,14.395,14.425,892800.0],["2004-08-20",14.5,14.58,14.3,14.52,945400.0],["2004-08-23",14.52,14.565,14.205,14.24,936200.0],["2004-08-24",14.275,14.38,14.2,14.325,983200.0],["2004-08-25",14.325,14.5,14.25,14.455,918600.0],["2004-08-26",14.58,14.705,14.435,14.575,871800.0],["2004-08-27",14.65,15.285,14.6,14.925,1430200.0],["2004-08-30",14.925,14.925,14.755,14.83,979800.0],["2004-08-31",14.95,15.18,14.745,15.155,1652400.0],["2004-09-01",15.0,15.05,14.885,14.99,1612200.0],["2004-09-02",14.95,15.215,14.905,15.185,612000.0],["2004-09-03",15.265,15.325,14.96,15.03,489000.0],["2004-09-07",15.1,15.15,14.985,15.07,916800.0],["2004-09-08",15.005,15.1,15.0,15.025,836400.0],["2004-09-09",15.12,15.19,14.92,15.05,636800.0],["2004-09-10",15.125,15.125,14.81,14.905,852400.0],["2004-09-13",15.125,15.215,15.035,15.12,1084600.0],["2004-09-14",15.15,15.465,15.15,15.425,1446200.0],["2004-09-15",15.4,15.55,15.3,15.485,794400.0],["2004-09-16",15.675,15.7,15.5,15.6,787600.0],["2004-09-17",15.75,15.75,15.495,15.525,786600.0],["2004-09-20",15.53,15.55,15.42,15.515,738400.0],["2004-09-21",15.595,15.66,15.5,15.545,585400.0],["2004-09-22",15.565,15.625,15.415,15.555,737400.0],["2004-09-23",15.655,15.7,15.48,15.5,765400.0],["2004-09-24",15.575,15.75,15.555,15.69,568600.0],["2004-09-27",15.64,15.64,15.375,15.395,505800.0],["2004-09-28",15.425,15.55,15.385,15.52,660400.0],["2004-09-29",15.525,15.56,15.45,15.5,461800.0],["2004-09-30",15.51,15.625,15.405,15.575,1343200.0],["2004-10-01",15.475,15.745,15.475,15.695,852400.0],["2004-10-04",15.9,15.995,15.59,15.725,960000.0],["2004-10-05",15.725,16.03,15.625,16.01,993200.0],["2004-10-06",16.0,16.175,15.755,15.9,693000.0],["2004-10-07",15.825,15.955,15.65,15.805,719200.0],["2004-10-08",15.75,15.89,15.7,15.72,872800.0],["2004-10-11",15.77,15.88,15.715,15.725,469800.0],["2004-10-12",15.725,15.755,15.6,15.695,402200.0],["2004-10-13",15.695,15.77,15.6,15.65,592200.0],["2004-10-14",15.65,15.65,15.25,15.49,730400.0],["2004-10-15",15.44,15.625,15.385,15.625,480000.0],["2004-10-18",15.55,15.85,15.485,15.825,475600.0],["2004-10-19",15.875,15.915,15.33,15.5,1597600.0],["2004-10-20",15.45,15.745,15.45,15.705,717800.0],["2004-10-21",15.68,15.98,15.65,15.89,1011800.0],["2004-10-22",15.925,16.06,15.9,15.95,653600.0],["2004-10-25",15.85,16.15,15.75,16.13,1277600.0],["2004-10-26",14.0,15.1,13.755,14.7,8885600.0],["2004-10-27",14.55,15.15,14.43,15.1,2854800.0],["2004-10-28",15.0,15.05,14.5,14.755,1857200.0],["2004-10-29",14.675,14.9,14.525,14.81,1842400.0],["2004-11-01",14.8,15.245,14.8,15.125,2436000.0],["2004-11-02",15.15,15.35,15.035,15.345,2474200.0],["2004-11-03",16.45,16.45,15.445,15.745,5398200.0],["2004-11-04",15.745,16.0,15.645,15.95,2077200.0],["2004-11-05",16.0,16.155,15.96,16.1,2967400.0],["2004-11-08",16.225,16.44,16.125,16.25,2058400.0],["2004-11-09",16.275,16.4,16.23,16.23,2033200.0],["2004-11-10",16.355,16.62,16.305,16.45,1992800.0],["2004-11-11",16.45,16.545,16.43,16.5,969400.0],["2004-11-12",16.51,16.685,16.455,16.665,803000.0],["2004-11-15",16.65,16.815,16.6,16.745,743200.0],["2004-11-16",16.7,16.82,16.41,16.525,896600.0],["2004-11-17",16.625,16.725,16.405,16.46,505800.0],["2004-11-18",16.495,16.61,16.475,16.5,837400.0],["2004-11-19",16.52,16.575,16.32,16.385,471800.0],["2004-11-22",16.385,16.545,16.175,16.475,618000.0],["2004-11-23",16.405,16.62,16.335,16.395,925200.0],["2004-11-24",16.4,16.475,16.2,16.395,680000.0],["2004-11-26",16.35,16.47,16.335,16.38,143000.0],["2004-11-29",16.3,16.55,16.125,16.375,984000.0],["2004-11-30",16.375,16.61,16.305,16.61,923000.0],["2004-12-01",16.525,16.625,16.415,16.62,1473800.0],["2004-12-02",16.64,16.85,16.625,16.8,616200.0],["2004-12-03",16.835,16.94,16.66,16.75,777800.0],["2004-12-06",16.8,18.6,16.8,18.41,6763000.0],["2004-12-07",18.75,18.885,18.05,18.86,8131800.0],["2004-12-08",18.75,19.01,18.475,18.795,5702000.0],["2004-12-09",18.775,18.945,18.445,18.92,2828600.0],["2004-12-10",18.925,19.19,18.84,19.15,1725400.0],["2004-12-13",19.125,19.445,19.015,19.205,2134800.0],["2004-12-14",20.55,20.55,19.28,19.79,7009600.0],["2004-12-15",20.3,20.3,19.175,19.45,3427000.0],["2004-12-16",19.575,19.595,19.39,19.45,1367000.0],["2004-12-17",19.5,19.515,18.925,18.955,2928000.0],["2004-12-20",19.15,19.15,18.85,18.925,1500400.0],["2004-12-21",18.875,19.045,18.865,18.945,1188400.0],["2004-12-22",19.025,19.465,19.0,19.395,3024200.0],["2004-12-23",19.495,19.5,19.2,19.265,1434000.0],["2004-12-27",19.25,19.445,19.13,19.205,532600.0],["2004-12-28",19.25,19.585,19.13,19.535,685800.0],["2004-12-29",19.725,19.915,19.68,19.8,1546600.0],["2004-12-30",19.9,19.935,19.565,19.81,751400.0],["2004-12-31",19.85,19.905,19.655,19.765,584200.0],["2005-01-03",19.765,19.96,19.6,19.68,1511000.0],["2005-01-04",19.75,19.965,19.705,19.755,1323200.0],["2005-01-05",19.755,19.865,19.435,19.65,1040800.0],["2005-01-06",19.655,19.675,19.58,19.63,1206400.0],["2005-01-07",19.65,20.025,19.65,19.935,1631200.0],["2005-01-10",19.975,21.195,19.95,20.85,3403400.0],["2005-01-11",21.25,21.28,20.665,20.85,1852400.0],["2005-01-12",20.855,21.195,20.555,20.7,1860600.0],["2005-01-13",20.8,21.08,20.6,20.6,1095200.0],["2005-01-14",20.605,21.01,20.585,21.0,1485000.0],["2005-01-18",21.035,21.29,20.86,20.995,1385600.0],["2005-01-19",21.0,21.245,20.87,20.965,835400.0],["2005-01-20",21.025,21.05,20.665,20.715,945200.0],["2005-01-21",20.725,20.8,20.46,20.495,817200.0],["2005-01-24",20.42,20.425,19.685,20.01,2326800.0],["2005-01-25",20.0,20.295,19.995,20.235,964800.0],["2005-01-26",20.31,20.38,20.185,20.3,1186200.0],["2005-01-27",20.325,20.7,20.325,20.62,925600.0],["2005-01-28",20.795,20.87,20.635,20.7,2130000.0],["2005-01-31",20.775,21.0,20.6,20.98,1910200.0],["2005-02-01",21.0,21.21,20.94,21.075,1604600.0],["2005-02-02",21.15,21.2,20.76,20.835,888800.0],["2005-02-03",20.87,20.87,20.67,20.7,947800.0],["2005-02-04",20.715,20.8,20.58,20.675,1678200.0],["2005-02-07",20.75,20.75,20.585,20.625,1424200.0],["2005-02-08",20.675,20.79,20.625,20.77,1210600.0],["2005-02-09",20.5,21.6,20.3,21.29,2621400.0],["2005-02-10",21.5,21.905,21.38,21.625,3699400.0],["2005-02-11",21.7,21.935,21.63,21.775,3916800.0],["2005-02-14",21.825,22.025,21.785,21.9,2181200.0],["2005-02-15",21.89,21.89,21.55,21.555,1165400.0],["2005-02-16",21.555,21.56,21.315,21.47,1469800.0],["2005-02-17",21.025,21.6,20.605,21.125,3199000.0],["2005-02-18",21.0,21.225,20.905,21.085,3263000.0],["2005-02-22",20.975,21.005,20.5,20.695,2955000.0],["2005-02-23",20.625,20.835,20.35,20.81,2040800.0],["2005-02-24",20.81,21.22,20.725,21.1,1693400.0],["2005-02-25",21.04,21.325,20.9,21.195,1813400.0],["2005-02-28",21.125,21.225,20.92,21.12,746800.0],["2005-03-01",21.175,21.395,21.175,21.305,876000.0],["2005-03-02",21.125,21.675,21.075,21.6,1146200.0],["2005-03-03",21.6,22.12,21.575,22.05,1921000.0],["2005-03-04",22.1,22.13,21.725,22.025,1354600.0],["2005-03-07",21.5,21.68,20.95,21.05,2594000.0],["2005-03-08",20.85,20.985,20.73,20.855,1780800.0],["2005-03-09",20.855,20.99,20.6,20.855,1109600.0],["2005-03-10",20.8,20.91,20.705,20.875,797400.0],["2005-03-11",20.755,20.905,20.425,20.51,1913600.0],["2005-03-14",20.55,21.14,20.5,21.08,2378400.0],["2005-03-15",21.0,21.25,20.95,21.135,1069000.0],["2005-03-16",21.115,21.205,20.76,20.885,1120800.0],["2005-03-17",20.885,21.1,20.835,20.955,636000.0],["2005-03-18",20.975,21.035,20.7,20.98,577000.0],["2005-03-21",20.975,21.085,20.64,21.035,621400.0],["2005-03-22",20.94,21.125,20.84,20.915,1558600.0],["2005-03-23",20.9,21.055,20.68,21.025,1063800.0],["2005-03-24",20.975,21.075,20.87,20.95,1298000.0],["2005-03-28",20.7,20.825,20.645,20.675,639400.0],["2005-03-29",20.725,20.75,20.52,20.63,1282200.0],["2005-03-30",20.6,21.0,20.565,20.925,1059800.0],["2005-03-31",20.925,21.03,20.8,20.925,623600.0],["2005-04-01",21.125,21.245,20.985,21.0,1340400.0],["2005-04-04",21.0,21.045,20.905,21.03,769000.0],["2005-04-05",21.035,21.215,21.02,21.125,727800.0],["2005-04-06",21.22,21.375,21.15,21.345,2044000.0],["2005-04-07",21.3,21.67,21.3,21.63,1071600.0],["2005-04-08",21.635,21.86,21.43,21.63,1446400.0],["2005-04-11",21.725,21.91,21.71,21.835,1383800.0],["2005-04-12",21.835,22.05,21.755,21.975,1166000.0],["2005-04-13",21.9,21.9,21.595,21.6,1188200.0],["2005-04-14",21.565,21.58,20.98,21.06,1304600.0],["2005-04-15",21.1,21.11,20.685,20.795,1051000.0],["2005-04-18",20.82,20.95,20.65,20.89,1153600.0],["2005-04-19",20.95,21.015,20.4,20.955,1904800.0],["2005-04-20",20.885,20.975,20.55,20.605,1399800.0],["2005-04-21",20.615,20.785,20.35,20.5,1533400.0],["2005-04-22",20.565,20.6,20.16,20.315,1223800.0],["2005-04-25",20.325,20.525,20.325,20.475,1313800.0],["2005-04-26",20.375,20.455,20.3,20.4,1385000.0],["2005-04-27",20.43,20.715,20.105,20.66,1488800.0],["2005-04-28",20.4,20.435,19.575,20.005,2500000.0],["2005-04-29",20.0,20.305,20.0,20.15,1718400.0],["2005-05-02",20.1,20.25,20.0,20.08,1448400.0],["2005-05-03",20.09,20.22,20.0,20.115,1334000.0],["2005-05-04",20.625,21.005,20.58,20.605,3855400.0],["2005-05-05",20.5,20.825,20.44,20.75,1671000.0],["2005-05-06",20.56,20.9,20.51,20.75,628000.0],["2005-05-09",20.675,21.27,20.625,21.255,956600.0],["2005-05-10",21.265,21.47,21.145,21.29,1504800.0],["2005-05-11",21.235,21.385,21.225,21.32,758800.0],["2005-05-12",21.3,21.31,20.945,21.06,547000.0],["2005-05-13",21.025,21.1,20.6,20.83,1161400.0],["2005-05-16",20.845,21.04,20.845,20.965,916200.0],["2005-05-17",20.99,21.125,20.805,21.125,751400.0],["2005-05-18",21.095,21.58,21.095,21.37,995800.0],["2005-05-19",21.32,21.6,21.26,21.55,438000.0],["2005-05-20",21.51,21.805,21.385,21.75,1028200.0],["2005-05-23",21.7,21.985,21.67,21.925,698200.0],["2005-05-24",21.875,21.975,21.78,21.845,953200.0],["2005-05-25",21.915,21.95,21.75,21.84,852600.0],["2005-05-26",21.815,22.62,21.815,22.55,3288000.0],["2005-05-27",22.46,23.375,22.46,23.045,2320000.0],["2005-05-31",23.095,23.155,22.935,23.03,3863400.0],["2005-06-01",23.035,23.335,22.9,23.21,1294200.0],["2005-06-02",23.27,23.455,23.175,23.305,1045800.0],["2005-06-03",23.18,23.475,23.105,23.125,1005000.0],["2005-06-06",23.035,23.06,22.9,23.0,898600.0],["2005-06-07",22.95,23.235,22.94,23.14,1005800.0],["2005-06-08",23.11,23.305,23.11,23.29,617600.0],["2005-06-09",23.2,23.25,22.97,23.055,592000.0],["2005-06-10",23.1,23.1,22.75,22.825,445400.0],["2005-06-13",22.65,23.04,22.625,23.025,828800.0],["2005-06-14",22.95,23.13,22.88,23.01,467800.0],["2005-06-15",22.96,22.96,22.685,22.91,424200.0],["2005-06-16",22.875,22.935,22.725,22.79,418000.0],["2005-06-17",22.75,23.065,22.375,23.055,1607600.0],["2005-06-20",22.93,23.375,22.755,23.36,782800.0],["2005-06-21",23.35,23.375,23.015,23.085,979600.0],["2005-06-22",23.14,23.17,22.855,22.925,759200.0],["2005-06-23",22.9,23.045,22.5,22.545,1070000.0],["2005-06-24",22.45,22.585,22.1,22.205,1053200.0],["2005-06-27",22.325,22.465,22.14,22.395,914400.0],["2005-06-28",22.575,23.085,22.45,22.97,740200.0],["2005-06-29",22.91,23.085,22.83,22.875,724400.0],["2005-06-30",23.0,23.045,22.68,22.74,720000.0],["2005-07-01",22.775,22.895,22.65,22.77,611600.0],["2005-07-05",22.69,22.975,22.685,22.9,520200.0],["2005-07-06",22.875,23.0,22.675,22.85,614600.0],["2005-07-07",22.85,23.125,22.675,23.065,585400.0],["2005-07-08",23.065,23.235,22.925,23.215,860600.0],["2005-07-11",23.215,23.595,23.185,23.38,757600.0],["2005-07-12",23.5,23.51,22.995,23.005,1119000.0],["2005-07-13",22.895,22.9,22.45,22.565,1488400.0],["2005-07-14",22.565,22.7,22.395,22.535,1219400.0],["2005-07-15",22.485,22.495,22.205,22.43,704400.0],["2005-07-18",22.38,22.45,22.09,22.34,724600.0],["2005-07-19",22.395,22.45,21.895,22.245,1396800.0],["2005-07-20",22.22,22.51,22.2,22.485,760400.0],["2005-07-21",22.395,22.41,21.925,21.99,1052000.0],["2005-07-22",21.905,21.955,21.49,21.8,839000.0],["2005-07-25",21.55,21.95,21.55,21.64,1594800.0],["2005-07-26",21.7,22.025,21.615,21.915,682800.0],["2005-07-27",21.86,22.085,21.68,22.085,733800.0],["2005-07-28",23.0,24.175,23.0,23.48,3484200.0],["2005-07-29",23.48,23.75,23.435,23.62,1657600.0],["2005-08-01",23.68,23.875,23.65,23.705,1206000.0],["2005-08-02",23.635,24.185,23.635,23.89,1306800.0],["2005-08-03",23.84,23.96,23.665,23.745,677600.0],["2005-08-04",23.75,23.935,23.63,23.63,580800.0],["2005-08-05",23.59,23.62,23.145,23.215,405600.0],["2005-08-08",23.225,23.48,23.14,23.14,382800.0],["2005-08-09",23.11,23.5,23.095,23.45,507000.0],["2005-08-10",23.6,23.875,23.58,23.77,805400.0],["2005-08-11",23.675,23.925,23.655,23.825,479400.0],["2005-08-12",23.7,23.725,23.385,23.59,346800.0],["2005-08-15",23.55,23.805,23.525,23.77,381200.0],["2005-08-16",23.775,23.945,23.7,23.76,480200.0],["2005-08-17",23.735,23.735,23.25,23.53,1333800.0],["2005-08-18",23.5,23.64,23.46,23.575,462400.0],["2005-08-19",23.61,23.61,23.19,23.425,418400.0],["2005-08-22",23.39,23.53,23.2,23.425,370000.0],["2005-08-23",23.4,23.49,23.0,23.085,829600.0],["2005-08-24",23.08,23.16,22.355,22.5,1719000.0],["2005-08-25",22.44,22.735,22.375,22.575,598200.0],["2005-08-26",22.55,22.56,21.995,22.275,1259200.0],["2005-08-29",22.175,22.655,22.0,22.54,840200.0],["2005-08-30",22.5,22.845,22.35,22.645,691800.0],["2005-08-31",22.58,22.955,22.405,22.955,644200.0],["2005-09-01",22.925,23.09,22.915,22.995,833200.0],["2005-09-02",23.0,23.275,22.995,23.175,1285200.0],["2005-09-06",23.7,24.115,23.7,23.875,2138600.0],["2005-09-07",23.8,24.0,23.705,23.705,742200.0],["2005-09-08",23.675,23.735,23.37,23.425,643200.0],["2005-09-09",23.42,23.775,23.42,23.71,709400.0],["2005-09-12",23.5,23.705,23.41,23.66,772800.0],["2005-09-13",23.7,23.75,23.28,23.35,709600.0],["2005-09-14",23.44,23.475,23.135,23.24,308200.0],["2005-09-15",23.365,23.65,23.245,23.56,474400.0],["2005-09-16",23.56,23.56,23.0,23.0,867000.0],["2005-09-19",23.025,23.1,22.925,23.075,1202400.0],["2005-09-20",23.025,23.38,23.025,23.33,585600.0],["2005-09-21",23.28,23.35,23.08,23.135,963600.0],["2005-09-22",23.135,23.165,22.87,23.0,595000.0],["2005-09-23",22.925,23.715,22.925,23.66,735600.0],["2005-09-26",23.625,23.65,23.3,23.395,597400.0],["2005-09-27",23.4,23.575,22.98,23.16,766600.0],["2005-09-28",23.16,23.23,22.715,22.975,1419200.0],["2005-09-29",22.85,23.1,22.75,23.1,921600.0],["2005-09-30",23.05,23.115,22.935,23.035,670000.0],["2005-10-03",23.035,24.205,23.03,24.095,1862000.0],["2005-10-04",24.0,25.365,23.91,25.2,3232400.0],["2005-10-05",25.125,25.155,24.82,25.045,1974800.0],["2005-10-06",24.98,25.145,24.56,24.865,1597200.0],["2005-10-07",24.95,25.01,24.665,24.765,823600.0],["2005-10-10",24.745,25.055,24.215,24.29,792000.0],["2005-10-11",24.415,24.56,24.26,24.355,514800.0],["2005-10-12",24.55,24.55,23.775,24.05,967800.0],["2005-10-13",24.05,24.095,23.61,23.94,763800.0],["2005-10-14",24.0,24.34,23.99,24.175,1134400.0],["2005-10-17",24.09,24.31,24.0,24.29,322400.0],["2005-10-18",24.24,24.47,24.1,24.405,1545000.0],["2005-10-19",24.325,24.76,24.165,24.665,1336000.0],["2005-10-20",24.68,24.68,24.11,24.35,1030600.0],["2005-10-21",24.36,24.45,23.99,24.15,1557600.0],["2005-10-24",24.075,24.32,23.935,24.22,1042600.0],["2005-10-25",24.18,24.18,23.84,24.11,1346400.0],["2005-10-26",24.11,24.25,24.0,24.15,1088800.0],["2005-10-27",24.1,24.29,23.875,23.97,1041600.0],["2005-10-28",23.9,24.125,23.725,23.995,2067000.0],["2005-10-31",23.75,24.82,23.75,24.59,2337200.0],["2005-11-01",24.6,24.99,24.56,24.95,1085000.0],["2005-11-02",24.99,25.585,24.94,25.5,3009400.0],["2005-11-03",26.4,26.505,25.95,25.975,2394000.0],["2005-11-04",26.05,26.125,25.645,25.81,1292400.0],["2005-11-07",25.875,25.975,25.635,25.75,499400.0],["2005-11-08",25.765,25.975,25.505,25.855,643400.0],["2005-11-09",25.375,25.585,25.025,25.58,1590800.0],["2005-11-10",25.58,25.875,25.505,25.8,1000000.0],["2005-11-11",25.715,26.05,25.665,26.045,619200.0],["2005-11-14",26.05,26.165,25.92,25.99,717600.0],["2005-11-15",25.925,26.07,25.505,25.865,563000.0],["2005-11-16",25.925,26.125,25.685,25.725,763400.0],["2005-11-17",25.75,26.415,25.6,26.265,1028200.0],["2005-11-18",26.39,26.395,26.01,26.1,513600.0],["2005-11-21",26.125,26.22,25.96,26.19,411400.0],["2005-11-22",26.125,26.44,26.02,26.335,408000.0],["2005-11-23",26.225,26.4,26.02,26.25,526000.0],["2005-11-25",26.15,26.375,26.15,26.36,91600.0],["2005-11-28",26.29,26.395,25.975,26.0,363200.0],["2005-11-29",26.045,26.86,26.04,26.795,1916000.0],["2005-11-30",26.625,26.765,26.165,26.245,562800.0],["2005-12-01",26.175,26.635,25.925,26.635,940600.0],["2005-12-02",26.58,26.95,26.55,26.695,377200.0],["2005-12-05",26.65,26.65,26.18,26.405,511000.0],["2005-12-06",26.41,26.605,26.21,26.585,793600.0],["2005-12-07",26.6,26.82,26.36,26.7,749800.0],["2005-12-08",26.585,26.67,26.43,26.5,477600.0],["2005-12-09",26.485,26.52,26.125,26.27,812200.0],["2005-12-12",26.075,26.275,25.8,26.265,931200.0],["2005-12-13",25.29,26.195,25.28,25.92,2065600.0],["2005-12-14",25.835,25.86,25.575,25.785,824600.0],["2005-12-15",25.63,25.735,25.32,25.535,1704800.0],["2005-12-16",25.595,25.935,25.59,25.73,1191800.0],["2005-12-19",25.73,25.83,25.085,25.405,1227400.0],["2005-12-20",25.3,25.635,25.19,25.285,894400.0],["2005-12-21",25.46,25.685,25.25,25.38,1158400.0],["2005-12-22",25.385,25.52,25.3,25.455,692600.0],["2005-12-23",25.45,25.49,25.33,25.455,328200.0],["2005-12-27",25.45,25.6,25.165,25.22,393200.0],["2005-12-28",25.31,25.365,25.01,25.28,847600.0],["2005-12-29",25.265,25.51,25.24,25.45,555000.0],["2005-12-30",25.325,25.36,25.155,25.32,449200.0],["2006-01-03",25.32,25.815,25.25,25.76,1304200.0],["2006-01-04",25.825,26.5,25.78,25.91,1303200.0],["2006-01-05",27.0,27.555,26.73,27.125,3200800.0],["2006-01-06",27.3,27.95,27.21,27.695,1737000.0],["2006-01-09",27.66,27.685,27.27,27.325,1204800.0],["2006-01-10",27.325,27.495,26.955,27.02,1369400.0],["2006-01-11",27.02,27.15,26.95,27.05,1248800.0],["2006-01-12",27.01,27.36,26.975,27.085,1076800.0],["2006-01-13",27.125,27.45,27.06,27.12,509400.0],["2006-01-17",26.95,26.975,26.49,26.74,1102200.0],["2006-01-18",26.715,27.28,26.705,27.11,1796800.0],["2006-01-19",27.365,27.595,27.29,27.4,1836000.0],["2006-01-20",27.395,27.87,27.375,27.43,1381400.0],["2006-01-23",27.5,27.665,27.21,27.345,664600.0],["2006-01-24",27.3,28.05,27.3,28.03,1958000.0],["2006-01-25",27.94,27.99,27.255,27.46,2543200.0],["2006-01-26",27.535,28.035,27.425,27.585,1408400.0],["2006-01-27",27.71,27.91,27.44,27.45,1048600.0],["2006-01-30",27.6,27.61,27.3,27.515,1464000.0],["2006-01-31",27.59,27.655,27.32,27.375,1650400.0],["2006-02-01",27.305,27.375,27.025,27.095,1782200.0],["2006-02-02",27.0,27.025,26.79,26.89,781800.0],["2006-02-03",26.89,26.95,26.75,26.845,774400.0],["2006-02-06",26.845,29.005,26.385,28.6,7888400.0],["2006-02-07",28.595,28.6,27.14,27.615,4708600.0],["2006-02-08",27.99,27.99,27.515,27.6,885600.0],["2006-02-09",27.62,28.06,27.62,27.83,829000.0],["2006-02-10",27.9,27.9,27.45,27.635,925400.0],["2006-02-13",27.775,27.82,27.44,27.74,756800.0],["2006-02-14",27.725,27.875,27.525,27.665,1459400.0],["2006-02-15",28.8,29.97,28.755,29.605,4855800.0],["2006-02-16",29.605,29.62,29.135,29.57,1411600.0],["2006-02-17",29.035,29.525,29.035,29.38,1411000.0],["2006-02-21",29.505,29.825,29.25,29.495,1494200.0],["2006-02-22",29.26,29.64,29.255,29.445,1088400.0],["2006-02-23",29.445,29.475,29.25,29.41,659400.0],["2006-02-24",29.415,29.595,29.26,29.56,857200.0],["2006-02-27",29.485,29.62,29.27,29.535,856600.0],["2006-02-28",29.5,29.55,29.07,29.195,1351000.0],["2006-03-01",29.22,29.22,28.95,29.085,964800.0],["2006-03-02",29.085,29.29,28.96,29.18,900200.0],["2006-03-03",29.175,29.63,29.075,29.26,1028400.0],["2006-03-06",29.26,29.33,28.515,29.08,2436600.0],["2006-03-07",29.105,29.505,28.775,29.14,1181000.0],["2006-03-08",29.13,29.23,28.88,29.22,766800.0],["2006-03-09",29.19,29.25,28.875,28.95,1075000.0],["2006-03-10",28.955,29.155,28.885,29.075,570400.0],["2006-03-13",29.125,29.37,28.925,29.25,584200.0],["2006-03-14",29.3,29.695,29.21,29.55,965800.0],["2006-03-15",29.585,30.105,29.52,30.05,1251200.0],["2006-03-16",30.095,30.175,29.81,30.135,717200.0],["2006-03-17",30.225,30.225,29.835,30.01,828800.0],["2006-03-20",30.11,30.125,29.75,29.885,1448200.0],["2006-03-21",29.8,30.045,29.7,29.92,1140600.0],["2006-03-22",29.795,29.825,28.95,29.625,2128200.0],["2006-03-23",29.52,29.52,29.16,29.32,949400.0],["2006-03-24",29.375,29.64,29.3,29.54,594400.0],["2006-03-27",29.475,29.9,29.38,29.725,924200.0],["2006-03-28",29.675,30.19,29.525,30.015,1088200.0],["2006-03-29",30.05,30.235,29.89,30.045,1136000.0],["2006-03-30",30.13,30.35,29.93,29.975,899400.0],["2006-03-31",30.04,30.325,29.935,30.105,1159000.0],["2006-04-03",30.03,30.055,29.08,29.375,2363400.0],["2006-04-04",29.375,29.525,28.8,29.05,1261000.0],["2006-04-05",29.1,29.645,29.06,29.16,1059000.0],["2006-04-06",29.035,29.26,28.815,28.915,1157600.0],["2006-04-07",28.885,29.16,27.86,28.08,2347200.0],["2006-04-10",27.99,28.1,27.21,27.71,2168200.0],["2006-04-11",27.57,27.715,27.285,27.535,1434800.0],["2006-04-12",27.5,28.0,27.5,27.795,694400.0],["2006-04-13",27.775,27.875,27.45,27.55,830000.0],["2006-04-17",27.35,27.72,27.28,27.58,946200.0],["2006-04-18",27.575,27.8,26.92,27.29,1698200.0],["2006-04-19",27.28,27.645,27.19,27.525,2354400.0],["2006-04-20",27.64,28.68,27.64,28.395,2041600.0],["2006-04-21",28.65,29.15,28.57,28.81,1740600.0],["2006-04-24",28.855,28.99,28.5,28.585,583400.0],["2006-04-25",29.06,29.06,28.055,28.25,674800.0],["2006-04-26",28.4,28.625,28.15,28.425,766000.0],["2006-04-27",28.425,28.625,28.215,28.29,1117600.0],["2006-04-28",28.315,28.325,28.04,28.13,963800.0],["2006-05-01",28.25,28.44,27.885,27.975,930200.0],["2006-05-02",27.8,28.035,27.315,27.41,1282200.0],["2006-05-03",27.375,27.8,26.75,27.12,3512600.0],["2006-05-04",27.04,27.115,24.83,25.475,9273000.0],["2006-05-05",26.235,26.71,25.45,26.665,7345800.0],["2006-05-08",26.665,27.135,26.595,26.79,1730600.0],["2006-05-09",26.89,27.025,26.51,26.585,2052000.0],["2006-05-10",26.51,26.9,26.4,26.505,870800.0],["2006-05-11",26.425,26.495,26.005,26.155,1376200.0],["2006-05-12",26.245,26.245,25.9,26.1,959600.0],["2006-05-15",25.88,26.1,25.615,25.975,1614000.0],["2006-05-16",26.0,26.5,25.925,26.255,1321000.0],["2006-05-17",26.26,26.36,25.945,26.145,763600.0],["2006-05-18",26.235,26.535,26.07,26.235,1052600.0],["2006-05-19",26.3,26.33,25.7,25.825,808200.0],["2006-05-22",25.825,25.86,25.58,25.645,1294000.0],["2006-05-23",25.735,25.9,25.38,25.615,1719200.0],["2006-05-24",25.61,25.715,24.95,25.215,1857200.0],["2006-05-25",25.215,25.8,25.215,25.63,1311800.0],["2006-05-26",25.65,25.85,25.48,25.645,756000.0],["2006-05-30",25.645,25.99,25.285,25.67,991600.0],["2006-05-31",25.65,26.495,25.62,26.48,3025000.0],["2006-06-01",26.48,26.63,25.385,26.355,4734600.0],["2006-06-02",26.46,26.63,26.325,26.35,1759600.0],["2006-06-05",26.25,26.25,25.535,25.595,1830200.0],["2006-06-06",25.575,25.575,24.815,25.155,1712400.0],["2006-06-07",25.095,25.44,24.925,25.085,1201000.0],["2006-06-08",24.98,24.995,23.875,24.45,3677200.0],["2006-06-09",24.39,24.9,24.315,24.505,1920600.0],["2006-06-12",24.51,24.6,23.73,23.795,1177000.0],["2006-06-13",23.615,24.065,23.35,23.8,2205800.0],["2006-06-14",23.82,24.115,23.655,24.105,1661600.0],["2006-06-15",24.15,24.625,24.01,24.54,2483600.0],["2006-06-16",24.525,24.755,24.3,24.445,1085200.0],["2006-06-19",24.445,24.58,23.84,23.97,1439800.0],["2006-06-20",24.0,24.125,23.77,23.865,909600.0],["2006-06-21",23.91,25.115,23.89,25.02,2044200.0],["2006-06-22",24.96,25.075,24.63,24.82,1041200.0],["2006-06-23",24.77,24.77,24.345,24.4,1570200.0],["2006-06-26",24.325,24.4,24.175,24.265,1411400.0],["2006-06-27",23.785,24.465,23.785,23.995,644400.0],["2006-06-28",24.03,24.165,23.655,23.9,991800.0],["2006-06-29",23.95,24.295,23.92,24.2,1724000.0],["2006-06-30",24.275,25.37,24.245,24.85,2600400.0],["2006-07-03",25.05,25.05,24.725,24.99,499000.0],["2006-07-05",24.985,25.155,24.82,25.095,1089000.0],["2006-07-06",24.95,25.425,24.95,25.095,754000.0],["2006-07-07",25.08,25.085,24.58,24.675,620600.0],["2006-07-10",24.64,24.73,24.36,24.45,876400.0],["2006-07-11",24.37,24.4,24.11,24.215,1326200.0],["2006-07-12",24.3,24.65,24.25,24.31,1090200.0],["2006-07-13",24.33,24.465,24.015,24.16,664400.0],["2006-07-14",24.165,24.43,24.005,24.41,1191400.0],["2006-07-17",24.785,25.245,24.7,24.765,2411000.0],["2006-07-18",24.77,24.8,24.075,24.6,1123600.0],["2006-07-19",24.65,25.575,24.65,25.43,1497600.0],["2006-07-20",25.36,25.72,25.265,25.49,784200.0],["2006-07-21",25.53,25.56,25.11,25.5,719800.0],["2006-07-24",25.585,26.39,25.55,25.905,1605200.0],["2006-07-25",25.95,26.38,25.74,26.29,1022000.0],["2006-07-26",26.275,26.305,25.535,25.77,1144000.0],["2006-07-27",25.805,26.08,24.87,25.045,2117400.0],["2006-07-28",25.175,25.215,24.845,25.085,1090200.0],["2006-07-31",25.02,25.12,24.855,25.01,636800.0],["2006-08-01",25.0,25.0,24.45,24.505,1111200.0],["2006-08-02",27.5,28.99,26.625,27.16,7062800.0],["2006-08-03",27.12,27.945,27.09,27.5,2226800.0],["2006-08-04",27.8,28.25,27.61,27.945,1303800.0],["2006-08-07",27.87,27.87,27.385,27.77,1033600.0],["2006-08-08",27.875,28.145,27.795,27.89,791600.0],["2006-08-09",27.9,27.955,27.56,27.7,1050200.0],["2006-08-10",27.7,28.35,27.675,28.315,1702600.0],["2006-08-11",28.37,28.445,27.75,28.025,940000.0],["2006-08-14",28.05,28.155,27.785,27.905,1051000.0],["2006-08-15",27.96,28.0,27.47,27.62,1349800.0],["2006-08-16",27.72,27.955,27.72,27.935,1130400.0],["2006-08-17",27.94,28.055,27.79,27.795,1329600.0],["2006-08-18",27.795,27.97,27.64,27.8,756800.0],["2006-08-21",27.79,28.105,27.79,28.05,858000.0],["2006-08-22",28.05,28.47,28.05,28.365,1186200.0],["2006-08-23",28.4,28.465,28.05,28.395,852600.0],["2006-08-24",28.305,28.69,28.2,28.69,742200.0],["2006-08-25",28.575,28.875,28.455,28.83,902200.0],["2006-08-28",28.905,29.465,28.8,29.395,1683000.0],["2006-08-29",29.44,29.45,29.125,29.355,1348800.0],["2006-08-30",29.24,29.405,29.12,29.16,608800.0],["2006-08-31",29.105,29.25,28.965,29.18,826800.0],["2006-09-01",29.115,29.24,28.85,28.92,673600.0],["2006-09-05",28.8,28.8,28.42,28.67,1044000.0],["2006-09-06",28.375,28.475,27.985,28.005,1727800.0],["2006-09-07",27.88,27.955,27.445,27.93,2360600.0],["2006-09-08",27.955,28.41,27.885,28.16,598200.0],["2006-09-11",28.135,28.53,27.875,28.465,659000.0],["2006-09-12",28.35,29.35,28.35,29.285,1529200.0],["2006-09-13",29.3,29.6,29.2,29.32,1190000.0],["2006-09-14",29.26,29.41,28.93,29.05,1306200.0],["2006-09-15",29.175,29.225,28.565,28.575,1244800.0],["2006-09-18",28.415,28.645,28.105,28.325,1304800.0],["2006-09-19",28.31,28.82,28.285,28.73,698600.0],["2006-09-20",28.745,29.22,28.65,28.945,711600.0],["2006-09-21",28.925,28.935,28.4,28.55,798000.0],["2006-09-22",28.385,28.67,28.325,28.49,785000.0],["2006-09-25",28.68,28.795,28.215,28.74,811000.0],["2006-09-26",28.74,29.31,28.61,29.19,1099200.0],["2006-09-27",29.195,29.195,28.81,28.845,810000.0],["2006-09-28",28.85,28.995,28.505,28.835,869800.0],["2006-09-29",28.87,29.28,28.7,28.935,1301800.0],["2006-10-02",28.485,29.06,28.485,28.725,1144800.0],["2006-10-03",28.915,28.92,28.355,28.565,1071600.0],["2006-10-04",28.6,29.24,28.505,29.21,1051200.0],["2006-10-05",29.135,29.75,29.035,29.68,1124400.0],["2006-10-06",29.68,29.68,29.065,29.245,1043400.0],["2006-10-09",29.25,29.25,28.705,28.71,755800.0],["2006-10-10",28.65,28.74,28.12,28.18,1160800.0],["2006-10-11",28.18,28.305,27.99,28.19,1384000.0],["2006-10-12",28.01,28.24,27.88,28.22,1680600.0],["2006-10-13",28.205,28.305,28.04,28.195,671600.0],["2006-10-16",28.2,28.44,28.12,28.44,598000.0],["2006-10-17",28.34,28.34,27.71,28.1,715000.0],["2006-10-18",28.2,28.415,28.1,28.15,674800.0],["2006-10-19",28.205,29.425,27.95,28.325,1960400.0],["2006-10-20",28.185,28.65,28.08,28.605,417400.0],["2006-10-23",28.405,28.95,28.365,28.825,803600.0],["2006-10-24",28.825,29.08,28.655,28.86,1252600.0],["2006-10-25",28.86,28.88,27.995,28.25,861600.0],["2006-10-26",28.35,28.435,28.095,28.325,703000.0],["2006-10-27",28.095,28.365,28.0,28.23,626200.0],["2006-10-30",28.205,28.575,28.06,28.4,915400.0],["2006-10-31",28.385,28.45,27.73,27.815,1646600.0],["2006-11-01",28.3,28.45,27.1,27.665,2410200.0],["2006-11-02",27.65,27.66,27.175,27.53,2202000.0],["2006-11-03",27.565,27.75,27.035,27.075,1080200.0],["2006-11-06",27.075,27.23,27.025,27.2,1665000.0],["2006-11-07",27.2,27.245,26.92,26.95,1752800.0],["2006-11-08",26.95,26.99,26.275,26.48,3494600.0],["2006-11-09",26.495,26.56,26.27,26.3,2215200.0],["2006-11-10",26.36,26.435,26.135,26.275,2724800.0],["2006-11-13",26.35,27.28,26.35,27.125,1766400.0],["2006-11-14",27.25,27.56,27.185,27.35,2116200.0],["2006-11-15",27.55,28.065,27.35,27.895,1718800.0],["2006-11-16",27.345,27.39,26.48,26.545,4287200.0],["2006-11-17",25.915,26.855,25.895,26.62,3503000.0],["2006-11-20",26.5,26.74,26.43,26.48,2772000.0],["2006-11-21",26.4,26.65,26.315,26.375,2049400.0],["2006-11-22",26.445,26.585,26.305,26.54,1640400.0],["2006-11-24",26.5,26.675,26.5,26.6,345600.0],["2006-11-27",26.725,26.725,26.305,26.35,1604600.0],["2006-11-28",26.325,26.675,25.935,25.945,2986800.0],["2006-11-29",25.895,26.16,25.52,26.13,1512200.0],["2006-11-30",26.13,26.65,25.935,26.605,2049800.0],["2006-12-01",27.325,27.39,26.865,27.075,2338200.0],["2006-12-04",27.2,27.465,27.1,27.23,1537000.0],["2006-12-05",27.13,27.13,26.505,26.885,2227000.0],["2006-12-06",26.85,27.77,26.825,27.735,2040600.0],["2006-12-07",27.95,28.735,27.675,27.8,2434800.0],["2006-12-08",28.0,28.13,27.665,27.97,1332000.0],["2006-12-11",28.105,28.225,27.88,27.975,1465200.0],["2006-12-12",27.88,28.13,27.72,27.875,778400.0],["2006-12-13",28.0,28.115,27.685,27.725,657800.0],["2006-12-14",27.7,27.785,27.55,27.71,1111000.0],["2006-12-15",27.785,27.79,27.36,27.36,859400.0],["2006-12-18",27.315,27.775,27.25,27.77,807800.0],["2006-12-19",27.645,27.725,27.47,27.56,675600.0],["2006-12-20",27.48,27.845,27.305,27.785,1115800.0],["2006-12-21",27.775,28.18,27.76,28.1,679600.0],["2006-12-22",28.05,28.25,27.99,28.175,1088400.0],["2006-12-26",28.11,28.38,28.08,28.3,535800.0],["2006-12-27",28.495,28.5,28.245,28.365,651600.0],["2006-12-28",28.34,28.485,28.295,28.355,445200.0],["2006-12-29",28.25,28.44,28.23,28.44,564200.0],["2007-01-03",28.35,28.55,27.625,27.715,1406000.0],["2007-01-04",27.715,27.875,27.5,27.745,1024200.0],["2007-01-05",27.505,27.62,27.23,27.425,985200.0],["2007-01-08",27.4,27.405,26.955,27.24,1017200.0],["2007-01-09",27.06,27.25,26.31,26.545,2668200.0],["2007-01-10",26.45,26.5,26.135,26.165,2146400.0],["2007-01-11",26.25,26.42,26.14,26.395,3046200.0],["2007-01-12",26.395,26.95,26.38,26.925,1352200.0],["2007-01-16",26.85,26.95,26.655,26.75,1104200.0],["2007-01-17",26.75,26.75,26.44,26.505,1990200.0],["2007-01-18",26.525,26.67,26.48,26.525,936400.0],["2007-01-19",26.515,26.875,26.5,26.87,1063200.0],["2007-01-22",26.825,26.905,26.575,26.645,1266800.0],["2007-01-23",26.625,26.695,26.21,26.275,2687600.0],["2007-01-24",26.255,26.32,25.955,26.13,1883000.0],["2007-01-25",26.21,26.245,25.915,26.0,854000.0],["2007-01-26",26.0,26.085,25.825,25.9,1059200.0],["2007-01-29",25.9,26.255,25.815,26.185,1982400.0],["2007-01-30",26.19,26.935,26.175,26.78,2818400.0],["2007-01-31",26.655,27.375,26.51,27.3,3201000.0],["2007-02-01",27.385,27.505,27.13,27.445,1303800.0],["2007-02-02",27.495,27.495,26.85,27.005,3234400.0],["2007-02-05",27.05,27.6,27.005,27.515,2096800.0],["2007-02-06",27.625,28.13,27.36,27.5,2226400.0],["2007-02-07",27.595,27.635,27.325,27.54,1293800.0],["2007-02-08",27.5,27.665,27.35,27.45,1271400.0],["2007-02-09",27.43,27.55,27.245,27.52,915400.0],["2007-02-12",27.645,28.195,27.63,28.05,2138800.0],["2007-02-13",28.125,28.5,27.61,28.28,2390400.0],["2007-02-14",29.0,29.2,28.525,28.725,3319600.0],["2007-02-15",28.625,29.37,28.625,29.27,1971800.0],["2007-02-16",29.25,29.39,28.97,29.045,2679600.0],["2007-02-20",28.925,29.24,28.9,29.035,1435800.0],["2007-02-21",28.95,29.03,28.775,28.78,1667200.0],["2007-02-22",28.4,28.7,28.35,28.54,2253200.0],["2007-02-23",28.54,28.56,28.35,28.395,1205200.0],["2007-02-26",28.46,28.55,28.33,28.375,892000.0],["2007-02-27",28.34,28.34,27.46,27.475,1720200.0],["2007-02-28",27.3,27.535,26.51,27.25,2883800.0],["2007-03-01",27.25,27.705,26.875,27.22,3032400.0],["2007-03-02",27.245,27.25,26.495,26.605,3387200.0],["2007-03-05",26.57,26.655,26.36,26.48,2503600.0],["2007-03-06",26.66,26.91,26.48,26.86,1791400.0],["2007-03-07",26.8,26.925,26.685,26.75,1088600.0],["2007-03-08",26.795,27.03,26.725,26.765,669800.0],["2007-03-09",26.825,26.855,26.415,26.5,1233400.0],["2007-03-12",26.025,26.06,25.375,25.77,5245600.0],["2007-03-13",26.25,26.805,25.985,26.045,4626200.0],["2007-03-14",25.955,26.225,25.685,26.06,2245400.0],["2007-03-15",26.085,26.42,26.065,26.195,2677200.0],["2007-03-16",26.3,26.54,26.21,26.38,1350800.0],["2007-03-19",26.415,26.48,26.35,26.48,1455400.0],["2007-03-20",26.53,26.67,26.31,26.375,2406200.0],["2007-03-21",26.375,26.76,26.19,26.68,2420000.0],["2007-03-22",26.235,26.81,26.235,26.69,1541000.0],["2007-03-23",26.645,26.725,26.6,26.65,1190400.0],["2007-03-26",26.72,26.8,26.59,26.62,1469200.0],["2007-03-27",26.625,26.725,26.505,26.705,1041400.0],["2007-03-28",26.61,26.62,26.365,26.47,1478200.0],["2007-03-29",26.555,26.65,26.225,26.34,755800.0],["2007-03-30",26.39,26.785,26.36,26.66,1749400.0],["2007-04-02",26.445,26.605,26.25,26.315,1149800.0],["2007-04-03",26.355,26.75,26.335,26.735,1647000.0],["2007-04-04",26.745,27.125,26.56,27.09,1887600.0],["2007-04-05",27.09,28.025,27.09,27.985,2429400.0],["2007-04-09",27.835,28.14,27.7,27.985,1707800.0],["2007-04-10",27.925,28.465,27.925,28.04,2265600.0],["2007-04-11",28.115,28.285,27.905,28.24,1118800.0],["2007-04-12",28.005,28.595,27.77,28.47,3561600.0],["2007-04-13",28.5,28.75,28.455,28.74,2450200.0],["2007-04-16",28.845,28.9,28.335,28.455,1820800.0],["2007-04-17",28.5,28.54,27.71,28.08,3397400.0],["2007-04-18",28.075,28.075,27.56,27.635,2236200.0],["2007-04-19",27.54,27.7,27.3,27.5,1293000.0],["2007-04-20",27.5,27.53,27.125,27.48,2232400.0],["2007-04-23",27.535,27.54,27.29,27.44,1076800.0],["2007-04-24",27.495,27.675,27.37,27.455,1136200.0],["2007-04-25",27.5,27.54,27.24,27.305,991600.0],["2007-04-26",27.28,27.695,27.28,27.57,1899800.0],["2007-04-27",27.47,27.565,27.175,27.235,1194600.0],["2007-04-30",28.75,28.75,27.085,27.305,5223800.0],["2007-05-01",26.9,27.355,26.75,27.34,3036800.0],["2007-05-02",27.33,27.795,27.085,27.645,2959000.0],["2007-05-03",27.81,27.97,27.405,27.445,1099600.0],["2007-05-04",27.525,27.665,27.5,27.625,822000.0],["2007-05-07",27.665,27.84,27.665,27.815,1015600.0],["2007-05-08",27.71,27.75,27.435,27.56,1285400.0],["2007-05-09",27.65,27.83,27.4,27.815,1297800.0],["2007-05-10",27.765,27.8,27.1,27.205,2092800.0],["2007-05-11",27.15,27.195,26.7,26.95,2480000.0],["2007-05-14",27.05,27.215,26.71,26.76,1351800.0],["2007-05-15",26.505,26.7,26.035,26.45,3972000.0],["2007-05-16",26.55,26.8,26.275,26.49,3284800.0],["2007-05-17",26.49,26.925,26.485,26.665,1964400.0],["2007-05-18",26.685,26.725,26.455,26.505,1524200.0],["2007-05-21",26.5,26.86,26.415,26.565,2636000.0],["2007-05-22",26.515,26.955,26.275,26.92,1653800.0],["2007-05-23",27.0,27.06,26.8,27.055,1258000.0],["2007-05-24",26.975,27.155,26.9,27.015,1746200.0],["2007-05-25",27.075,27.205,26.875,27.1,3143800.0],["2007-05-29",27.135,27.595,27.135,27.525,2782800.0],["2007-05-30",27.45,27.67,27.265,27.67,1831200.0],["2007-05-31",27.605,27.85,27.505,27.615,1407600.0],["2007-06-01",27.65,28.0,27.65,27.975,1487800.0],["2007-06-04",27.9,27.995,27.82,27.965,668600.0],["2007-06-05",27.885,27.965,27.555,27.775,2299400.0],["2007-06-06",27.775,27.775,27.38,27.455,1889200.0],["2007-06-07",27.39,27.465,27.19,27.305,1782400.0],["2007-06-08",27.31,27.38,27.1,27.21,954200.0],["2007-06-11",27.21,27.58,27.1,27.555,1034000.0],["2007-06-12",27.54,27.575,27.23,27.31,804200.0],["2007-06-13",27.3,27.435,26.925,27.395,2588000.0],["2007-06-14",27.355,27.655,27.275,27.285,880400.0],["2007-06-15",27.445,27.485,27.14,27.22,819800.0],["2007-06-18",27.22,27.31,26.77,26.83,1717400.0],["2007-06-19",26.83,26.945,26.69,26.81,1321600.0],["2007-06-20",26.795,27.12,26.475,26.545,1851000.0],["2007-06-21",26.37,26.695,26.35,26.6,954000.0],["2007-06-22",26.605,27.0,26.535,26.865,1876800.0],["2007-06-25",26.695,26.88,26.205,26.345,2412200.0],["2007-06-26",26.4,26.52,26.275,26.325,1013400.0],["2007-06-27",26.225,26.44,26.185,26.28,1157400.0],["2007-06-28",26.28,26.91,26.2,26.585,1444400.0],["2007-06-29",26.65,27.09,26.63,26.94,1770400.0],["2007-07-02",27.055,27.275,26.95,27.265,1137800.0],["2007-07-03",27.225,27.505,27.19,27.455,379800.0],["2007-07-05",27.57,27.905,27.52,27.755,1172600.0],["2007-07-06",27.87,28.045,27.84,27.875,677800.0],["2007-07-09",27.92,28.0,27.4,27.41,1325000.0],["2007-07-10",27.325,27.45,26.92,26.975,1277200.0],["2007-07-11",26.87,27.045,26.74,26.97,1278200.0],["2007-07-12",27.05,27.08,26.84,26.9,917000.0],["2007-07-13",26.81,27.595,26.7,27.595,1401200.0],["2007-07-16",27.55,27.63,27.205,27.33,666200.0],["2007-07-17",27.255,27.42,27.11,27.165,948400.0],["2007-07-18",26.215,26.995,25.87,26.795,2942400.0],["2007-07-19",26.825,26.825,26.27,26.525,1349000.0],["2007-07-20",26.425,27.475,26.375,26.95,3106000.0],["2007-07-23",26.945,27.125,26.63,26.72,1138400.0],["2007-07-24",26.71,26.9,26.285,26.425,1054400.0],["2007-07-25",26.425,27.745,26.425,26.755,2733000.0],["2007-07-26",26.74,26.745,26.105,26.46,2421800.0],["2007-07-27",26.55,26.72,26.14,26.54,1634400.0],["2007-07-30",26.64,27.19,26.555,27.065,2070600.0],["2007-07-31",27.01,27.04,26.47,26.47,1419800.0],["2007-08-01",26.31,26.6,26.165,26.39,1805800.0],["2007-08-02",26.445,26.75,26.3,26.585,1404400.0],["2007-08-03",27.925,28.95,27.75,27.975,8252600.0],["2007-08-06",28.41,28.99,28.33,28.81,3759200.0],["2007-08-07",28.5,29.125,28.285,28.82,2346600.0],["2007-08-08",29.02,29.11,27.845,28.37,2517800.0],["2007-08-09",28.22,28.555,27.355,28.475,2337400.0],["2007-08-10",28.485,28.555,27.46,28.165,2597200.0],["2007-08-13",28.415,28.415,27.905,27.92,1082000.0],["2007-08-14",27.95,28.145,27.6,27.75,1204800.0],["2007-08-15",27.725,27.895,27.09,27.115,1358600.0],["2007-08-16",26.845,27.19,26.65,26.89,1487200.0],["2007-08-17",27.17,27.625,26.685,27.115,2006800.0],["2007-08-20",27.25,27.56,27.12,27.265,895600.0],["2007-08-21",27.275,27.575,27.13,27.475,1091800.0],["2007-08-22",27.535,27.69,27.275,27.635,603200.0],["2007-08-23",27.775,27.965,27.65,27.745,845600.0],["2007-08-24",27.715,28.075,27.7,28.03,643600.0],["2007-08-27",28.0,28.205,27.855,27.96,718600.0],["2007-08-28",28.0,28.425,27.935,28.115,1181800.0],["2007-08-29",28.1,28.295,27.89,28.175,890000.0],["2007-08-30",28.105,28.715,28.0,28.615,1180200.0],["2007-08-31",28.835,28.905,28.675,28.76,1149800.0],["2007-09-04",29.4,29.605,29.11,29.465,2237200.0],["2007-09-05",29.235,29.545,29.235,29.495,1385200.0],["2007-09-06",29.405,29.745,29.295,29.43,1523200.0],["2007-09-07",29.385,29.46,28.985,29.23,1574600.0],["2007-09-10",29.185,29.185,28.75,28.835,1966000.0],["2007-09-11",29.15,30.075,28.915,30.075,2477000.0],["2007-09-12",30.17,31.2,30.135,31.075,4262400.0],["2007-09-13",31.1,31.5,30.85,31.0,1575200.0],["2007-09-14",30.875,31.07,30.835,31.03,720400.0],["2007-09-17",30.85,31.0,30.55,30.885,1271800.0],["2007-09-18",31.03,31.29,30.625,30.775,1430400.0],["2007-09-19",30.925,30.925,30.165,30.335,1055600.0],["2007-09-20",30.435,30.565,30.2,30.265,549000.0],["2007-09-21",30.325,30.825,30.325,30.805,753600.0],["2007-09-24",30.675,30.75,30.295,30.365,823600.0],["2007-09-25",30.3,30.795,30.125,30.76,823800.0],["2007-09-26",30.84,31.22,30.745,30.81,1130600.0],["2007-09-27",30.815,31.005,30.705,30.75,750000.0],["2007-09-28",30.75,31.61,30.57,31.59,1982400.0],["2007-10-01",31.47,31.72,31.27,31.72,1237400.0],["2007-10-02",31.8,31.93,31.52,31.93,821800.0],["2007-10-03",32.245,32.245,31.825,31.97,1014600.0],["2007-10-04",31.855,32.095,31.605,31.69,967600.0],["2007-10-05",31.855,32.185,31.695,32.13,852600.0],["2007-10-08",32.245,32.48,32.075,32.365,766400.0],["2007-10-09",32.475,32.54,32.2,32.45,1470800.0],["2007-10-10",32.55,32.965,32.5,32.78,1135000.0],["2007-10-11",32.78,32.78,32.07,32.24,756600.0],["2007-10-12",32.11,32.15,31.845,32.01,605800.0],["2007-10-15",32.025,32.57,32.025,32.495,807200.0],["2007-10-16",32.5,32.705,32.495,32.58,782600.0],["2007-10-17",32.95,33.2,32.625,33.12,990600.0],["2007-10-18",33.18,33.72,33.07,33.265,1186000.0],["2007-10-19",32.99,33.245,32.6,32.905,1584600.0],["2007-10-22",32.675,32.85,32.21,32.625,891000.0],["2007-10-23",32.5,33.07,32.495,32.975,700800.0],["2007-10-24",32.96,33.25,32.395,32.77,1456600.0],["2007-10-25",32.65,33.115,32.65,33.055,612000.0],["2007-10-26",33.095,33.1,32.005,32.085,1556600.0],["2007-10-29",32.155,32.33,31.79,32.105,1170600.0],["2007-10-30",32.065,32.065,31.765,31.9,754400.0],["2007-10-31",32.045,32.595,31.88,32.595,1021000.0],["2007-11-01",32.59,32.95,32.255,32.725,1185800.0],["2007-11-02",30.005,31.225,29.07,29.75,9001000.0],["2007-11-05",29.205,29.725,28.88,29.125,2835000.0],["2007-11-06",29.005,30.02,28.595,29.965,2401000.0],["2007-11-07",29.395,30.315,29.13,29.555,1774400.0],["2007-11-08",29.425,30.42,29.35,30.05,2339000.0],["2007-11-09",30.16,30.16,29.485,29.925,1391000.0],["2007-11-12",29.78,30.075,29.475,29.545,1638400.0],["2007-11-13",30.04,30.04,29.055,29.52,1903400.0],["2007-11-14",29.94,29.94,29.4,29.66,1704800.0],["2007-11-15",29.635,29.81,28.96,29.16,1266400.0],["2007-11-16",29.435,29.9,29.23,29.77,1292600.0],["2007-11-19",29.955,29.955,28.86,29.0,3146000.0],["2007-11-20",28.555,29.38,28.555,29.005,3734600.0],["2007-11-21",28.685,29.205,28.655,28.875,1108800.0],["2007-11-23",28.955,29.23,28.95,29.155,374600.0],["2007-11-26",29.04,29.95,29.04,29.855,2153400.0],["2007-11-27",29.855,30.0,29.605,29.7,1982400.0],["2007-11-28",29.675,30.36,29.675,30.285,1890800.0],["2007-11-29",30.275,31.14,30.125,31.0,1393600.0],["2007-11-30",31.43,31.43,30.575,30.98,3122400.0],["2007-12-03",31.18,31.18,30.7,30.975,2003400.0],["2007-12-04",30.625,30.87,30.23,30.235,1845600.0],["2007-12-05",30.435,30.435,29.78,29.925,1872800.0],["2007-12-06",30.135,30.685,29.86,30.565,2244000.0],["2007-12-07",30.515,30.8,30.46,30.555,931600.0],["2007-12-10",30.615,30.615,29.69,29.75,2936000.0],["2007-12-11",29.625,30.075,28.74,28.77,5510000.0],["2007-12-12",28.885,29.105,28.4,28.46,2193600.0],["2007-12-13",28.335,28.6,28.09,28.6,1311000.0],["2007-12-14",28.45,28.565,27.56,27.815,2062800.0],["2007-12-17",27.815,27.995,26.915,27.86,3633200.0],["2007-12-18",28.31,28.82,28.225,28.495,3341800.0],["2007-12-19",28.62,28.72,28.185,28.57,1780800.0],["2007-12-20",28.69,28.69,28.075,28.205,1540600.0],["2007-12-21",28.32,28.495,28.165,28.395,963200.0],["2007-12-24",28.36,28.885,28.36,28.495,278200.0],["2007-12-26",28.23,28.91,28.23,28.865,494000.0],["2007-12-27",28.82,28.82,28.09,28.13,468800.0],["2007-12-28",28.35,28.375,27.97,28.005,624400.0],["2007-12-31",27.945,28.315,27.835,28.175,1196800.0],["2008-01-02",27.97,28.585,27.655,27.745,1706600.0],["2008-01-03",27.54,28.075,27.54,27.805,1423800.0],["2008-01-04",27.77,27.9,27.37,27.465,1341600.0],["2008-01-07",27.385,28.345,27.385,28.3,1316800.0],["2008-01-08",28.97,29.945,28.7,29.315,3600800.0],["2008-01-09",29.56,29.905,29.115,29.395,2485400.0],["2008-01-10",29.04,29.835,29.04,29.615,1499000.0],["2008-01-11",29.625,29.71,29.32,29.54,1159200.0],["2008-01-14",29.54,30.115,29.195,29.345,882400.0],["2008-01-15",29.06,29.24,28.77,28.865,1170000.0],["2008-01-16",28.645,28.895,28.475,28.715,1403000.0],["2008-01-17",28.62,28.76,26.915,28.045,5005600.0],["2008-01-18",28.11,28.11,27.455,27.76,1767800.0],["2008-01-22",26.875,27.59,26.15,27.225,1599600.0],["2008-01-23",27.05,27.195,26.05,26.855,1814000.0],["2008-01-24",26.79,27.02,26.03,26.375,1467400.0],["2008-01-25",26.38,26.64,26.05,26.085,1163800.0],["2008-01-28",26.25,26.665,26.23,26.635,1593400.0],["2008-01-29",26.78,27.02,26.255,26.815,965400.0],["2008-01-30",26.62,27.095,26.535,26.59,613800.0],["2008-01-31",26.365,26.88,26.2,26.715,972800.0],["2008-02-01",26.78,27.5,26.78,27.135,1064600.0],["2008-02-04",26.94,27.325,26.94,27.105,572000.0],["2008-02-05",26.975,27.025,26.29,26.315,1062000.0],["2008-02-06",26.455,26.74,26.43,26.5,770800.0],["2008-02-07",26.37,26.69,26.12,26.3,1336400.0],["2008-02-08",26.2,26.61,26.07,26.3,912800.0],["2008-02-11",26.14,26.395,26.01,26.3,1111000.0],["2008-02-12",26.315,27.325,26.3,27.0,1879600.0],["2008-02-13",26.895,27.64,26.735,27.095,3385200.0],["2008-02-14",24.495,26.085,24.47,25.25,10504600.0],["2008-02-15",24.955,25.695,24.855,25.495,4949600.0],["2008-02-19",25.56,25.61,25.255,25.41,2146600.0],["2008-02-20",25.25,25.3,25.0,25.21,1879400.0],["2008-02-21",25.175,25.575,25.075,25.42,1721200.0],["2008-02-22",25.39,25.61,25.245,25.505,1539600.0],["2008-02-25",25.45,25.655,25.29,25.47,1211600.0],["2008-02-26",25.5,25.62,25.435,25.555,1263800.0],["2008-02-27",25.505,25.505,24.98,25.065,3247400.0],["2008-02-28",24.84,25.285,24.745,25.185,1869600.0],["2008-02-29",25.01,25.04,24.69,24.815,1427800.0],["2008-03-03",24.47,24.63,23.975,24.235,3335800.0],["2008-03-04",23.95,24.64,23.935,24.425,2595600.0],["2008-03-05",24.345,24.595,23.595,23.775,3030200.0],["2008-03-06",23.75,23.88,23.525,23.65,2483800.0],["2008-03-07",23.53,23.555,22.925,23.015,2280600.0],["2008-03-10",22.915,23.28,22.795,22.815,1589800.0],["2008-03-11",22.99,23.0,21.65,21.85,7010400.0],["2008-03-12",22.195,23.35,22.12,22.875,4839200.0],["2008-03-13",22.51,22.655,22.005,22.515,4391000.0],["2008-03-14",22.67,22.67,21.865,21.935,1933400.0],["2008-03-17",21.655,21.74,20.93,21.24,2431600.0],["2008-03-18",21.525,22.0,20.96,22.0,1938200.0],["2008-03-19",22.0,22.13,21.475,21.6,1404800.0],["2008-03-20",21.78,22.83,21.69,22.63,2646000.0],["2008-03-24",22.58,22.635,21.985,22.095,1475600.0],["2008-03-25",22.1,23.265,22.1,23.175,2684600.0],["2008-03-26",23.135,23.68,23.12,23.58,2742400.0],["2008-03-27",23.505,23.925,23.505,23.785,1950000.0],["2008-03-28",24.25,24.845,23.9,23.99,3187400.0],["2008-03-31",23.95,24.135,23.785,23.88,1528600.0],["2008-04-01",23.825,24.34,23.825,24.28,1760800.0],["2008-04-02",24.355,24.415,23.785,23.905,2017600.0],["2008-04-03",23.765,24.03,23.76,23.895,1319800.0],["2008-04-04",23.945,24.175,23.84,24.05,1151400.0],["2008-04-07",24.0,24.3,23.95,24.075,921400.0],["2008-04-08",23.825,24.51,23.825,24.21,1300400.0],["2008-04-09",24.08,24.61,24.07,24.43,1346200.0],["2008-04-10",24.5,24.945,24.455,24.715,1605000.0],["2008-04-11",24.5,25.0,24.46,24.825,1808800.0],["2008-04-14",24.89,24.905,24.355,24.555,999000.0],["2008-04-15",24.585,24.875,24.535,24.78,911200.0],["2008-04-16",24.935,25.24,24.825,25.215,683600.0],["2008-04-17",25.14,25.255,24.905,24.99,842200.0],["2008-04-18",25.205,25.765,25.135,25.465,1104400.0],["2008-04-21",25.215,25.4,24.96,25.0,993000.0],["2008-04-22",25.0,25.045,24.785,24.865,1580000.0],["2008-04-23",24.9,24.96,24.735,24.795,1570600.0],["2008-04-24",24.88,25.315,24.59,25.045,1476000.0],["2008-04-25",25.12,25.3,24.875,24.95,1863400.0],["2008-04-28",25.125,25.165,24.885,25.13,1266600.0],["2008-04-29",25.265,25.85,25.115,25.38,2133200.0],["2008-04-30",25.13,27.43,25.13,26.205,4249800.0],["2008-05-01",26.21,26.525,25.9,26.225,1401600.0],["2008-05-02",26.485,26.485,26.11,26.115,997200.0],["2008-05-05",25.95,26.785,25.95,26.625,1830400.0],["2008-05-06",26.625,26.625,25.775,26.11,2147400.0],["2008-05-07",25.885,26.255,25.735,25.79,1624000.0],["2008-05-08",25.785,26.16,25.785,25.905,790800.0],["2008-05-09",25.81,26.065,25.61,25.935,915600.0],["2008-05-12",25.9,25.935,25.55,25.75,884600.0],["2008-05-13",25.71,25.71,25.0,25.17,1814800.0],["2008-05-14",25.405,25.64,25.03,25.28,808600.0],["2008-05-15",25.175,25.815,25.025,25.545,1227000.0],["2008-05-16",25.46,26.0,25.445,25.915,1132800.0],["2008-05-19",26.0,26.145,25.715,25.995,888800.0],["2008-05-20",25.835,26.04,25.55,25.795,443000.0],["2008-05-21",25.845,26.37,25.82,25.985,537600.0],["2008-05-22",25.915,26.295,25.78,26.03,717600.0],["2008-05-23",26.06,26.175,25.6,25.695,723600.0],["2008-05-27",25.715,26.08,25.565,26.065,575400.0],["2008-05-28",26.05,26.145,25.825,25.94,355200.0],["2008-05-29",26.06,26.21,25.84,25.865,662600.0],["2008-05-30",25.94,26.0,25.77,25.94,756800.0],["2008-06-02",26.01,26.24,25.875,26.055,1482400.0],["2008-06-03",26.335,26.48,25.835,26.04,1374600.0],["2008-06-04",25.995,26.05,25.87,25.925,707000.0],["2008-06-05",26.07,26.165,25.81,25.895,1236800.0],["2008-06-06",25.665,25.82,25.195,25.21,1029400.0],["2008-06-09",25.21,25.225,24.835,24.89,1205600.0],["2008-06-10",24.74,25.075,24.74,24.845,1736600.0],["2008-06-11",24.855,25.005,24.75,24.795,1258000.0],["2008-06-12",24.715,24.935,24.525,24.67,1272800.0],["2008-06-13",24.775,25.235,24.765,25.235,1560400.0],["2008-06-16",25.085,25.27,24.83,25.13,931600.0],["2008-06-17",25.135,25.34,24.9,25.03,566000.0],["2008-06-18",25.055,25.12,24.6,24.735,1719600.0],["2008-06-19",25.18,25.66,24.635,25.52,1508800.0],["2008-06-20",25.44,25.975,25.3,25.875,1580200.0],["2008-06-23",26.005,26.225,25.85,25.91,902000.0],["2008-06-24",25.92,26.32,25.825,26.14,1154600.0],["2008-06-25",26.3,26.56,26.0,26.45,908800.0],["2008-06-26",26.895,26.98,26.32,26.885,1335800.0],["2008-06-27",26.805,27.175,26.745,26.93,1892800.0],["2008-06-30",26.935,27.075,26.5,26.565,1772600.0],["2008-07-01",26.52,26.735,26.14,26.565,1316800.0],["2008-07-02",26.62,26.9,26.575,26.685,757200.0],["2008-07-03",26.875,26.875,26.12,26.375,612600.0],["2008-07-07",26.355,26.765,26.18,26.32,1214400.0],["2008-07-08",26.34,26.53,26.185,26.495,942400.0],["2008-07-09",26.495,26.605,26.205,26.485,948200.0],["2008-07-10",27.365,28.445,27.275,28.335,5277600.0],["2008-07-11",27.17,27.245,26.54,26.75,4654200.0],["2008-07-14",26.855,26.97,26.605,26.865,1893200.0],["2008-07-15",26.71,26.98,26.505,26.815,1279400.0],["2008-07-16",26.915,27.32,26.57,26.735,1802800.0],["2008-07-17",26.935,27.12,26.305,26.515,2610000.0],["2008-07-18",26.525,26.79,26.43,26.57,1977000.0],["2008-07-21",26.76,26.76,26.25,26.5,762800.0],["2008-07-22",26.505,26.7,26.235,26.625,1684200.0],["2008-07-23",26.62,26.815,26.34,26.505,1365800.0],["2008-07-24",26.32,26.53,26.25,26.405,1227000.0],["2008-07-25",27.5,28.25,27.46,27.98,6806600.0],["2008-07-28",28.015,28.23,27.685,28.115,3865800.0],["2008-07-29",28.2,28.61,28.19,28.33,5204400.0],["2008-07-30",28.645,28.71,27.825,28.0,34798600.0],["2008-07-31",27.85,28.295,27.61,27.925,3501000.0],["2008-08-01",28.105,28.21,27.64,28.07,3075000.0],["2008-08-04",28.16,28.16,27.42,27.945,3784600.0],["2008-08-05",29.16,29.805,29.075,29.61,3978800.0],["2008-08-06",29.59,29.625,29.155,29.585,2028800.0],["2008-08-07",29.445,29.555,29.065,29.145,1911800.0],["2008-08-08",29.03,29.78,29.03,29.665,1222600.0],["2008-08-11",29.6,29.82,29.345,29.745,1260400.0],["2008-08-12",29.6,30.0,29.56,29.62,1306000.0],["2008-08-13",29.635,29.695,29.4,29.6,1331400.0],["2008-08-14",29.48,29.835,29.25,29.695,830400.0],["2008-08-15",29.75,30.1,29.75,30.005,804600.0],["2008-08-18",29.8,30.005,29.105,29.28,1367200.0],["2008-08-19",29.25,29.495,29.135,29.23,1088600.0],["2008-08-20",29.18,29.365,28.825,29.19,1116600.0],["2008-08-21",28.35,29.295,27.665,29.135,946800.0],["2008-08-22",29.165,29.325,29.125,29.23,818800.0],["2008-08-25",29.12,29.17,28.645,28.735,973200.0],["2008-08-26",28.655,29.045,28.655,28.805,930200.0],["2008-08-27",28.755,29.025,28.66,28.93,716400.0],["2008-08-28",29.045,29.14,28.825,29.025,815000.0],["2008-08-29",29.025,29.095,28.62,28.695,915400.0],["2008-09-02",28.825,29.295,28.795,28.975,1120200.0],["2008-09-03",28.925,29.02,28.545,28.755,1123000.0],["2008-09-04",28.555,28.72,28.255,28.27,1055200.0],["2008-09-05",28.225,28.54,28.0,28.325,1355800.0],["2008-09-08",28.75,29.04,28.515,28.98,946200.0],["2008-09-09",29.18,29.46,28.495,28.54,1802400.0],["2008-09-10",28.635,28.735,28.245,28.35,1095200.0],["2008-09-11",28.135,29.035,27.98,28.99,1315400.0],["2008-09-12",28.78,29.335,28.58,29.31,1228600.0],["2008-09-15",28.94,29.105,28.69,28.69,1579800.0],["2008-09-16",28.625,28.85,27.935,28.82,2805000.0],["2008-09-17",28.395,28.73,27.565,27.565,1909200.0],["2008-09-18",27.77,28.36,27.34,28.025,2876200.0],["2008-09-19",28.255,29.385,28.0,28.635,2658400.0],["2008-09-22",28.13,28.74,28.13,28.205,1330000.0],["2008-09-23",28.55,28.88,27.825,28.01,1634800.0],["2008-09-24",28.085,28.135,27.45,27.585,1559000.0],["2008-09-25",27.755,28.215,27.01,28.12,2716200.0],["2008-09-26",27.75,28.41,27.75,28.195,1501800.0],["2008-09-29",27.875,28.36,27.04,27.5,2590600.0],["2008-09-30",27.85,28.55,27.355,28.505,2650400.0],["2008-10-01",28.335,28.705,27.465,27.71,1753200.0],["2008-10-02",27.63,27.84,26.935,26.935,1872200.0],["2008-10-03",27.165,27.545,26.635,26.755,1348400.0],["2008-10-06",26.45,26.57,24.24,24.5,5661000.0],["2008-10-07",24.585,25.49,24.585,24.785,4713000.0],["2008-10-08",24.505,25.995,24.03,25.32,3245400.0],["2008-10-09",25.33,25.405,23.8,23.995,3475200.0],["2008-10-10",23.395,24.68,21.275,23.47,6797800.0],["2008-10-13",22.875,25.345,21.38,25.245,2965200.0],["2008-10-14",26.0,27.715,25.195,25.83,2426800.0],["2008-10-15",25.49,25.65,24.425,24.585,2894800.0],["2008-10-16",24.555,24.94,23.285,24.94,2408200.0],["2008-10-17",24.48,26.07,24.295,25.17,1920400.0],["2008-10-20",24.945,25.495,24.75,25.475,1626200.0],["2008-10-21",25.285,26.38,24.78,25.775,1953400.0],["2008-10-22",25.34,25.735,24.05,24.545,2080800.0],["2008-10-23",24.445,25.085,23.825,24.85,3143600.0],["2008-10-24",23.9,24.845,23.36,24.385,1676800.0],["2008-10-27",24.0,24.405,23.255,23.255,1838200.0],["2008-10-28",23.735,25.47,23.17,25.47,2533000.0],["2008-10-29",25.425,26.525,25.075,25.475,2320000.0],["2008-10-30",25.6,27.135,25.6,26.975,2021400.0],["2008-10-31",26.96,28.375,26.465,28.375,2929000.0],["2008-11-03",27.45,27.45,26.08,26.38,4708600.0],["2008-11-04",26.68,26.75,26.01,26.515,1925400.0],["2008-11-05",26.3,26.335,25.09,25.175,2246200.0],["2008-11-06",25.05,25.94,24.925,25.105,1811400.0],["2008-11-07",24.9,26.08,24.895,26.065,2096800.0],["2008-11-10",26.45,26.94,26.26,26.88,2527800.0],["2008-11-11",26.61,26.715,26.005,26.385,2794800.0],["2008-11-12",26.005,26.39,25.67,25.99,1638000.0],["2008-11-13",26.57,26.57,25.63,26.38,4016800.0],["2008-11-14",26.06,26.725,25.68,25.68,2177400.0],["2008-11-17",25.49,26.325,24.015,25.94,2572000.0],["2008-11-18",25.91,26.285,25.415,26.09,3349200.0],["2008-11-19",26.53,26.62,23.41,23.515,4184000.0],["2008-11-20",23.38,23.575,21.14,21.33,4230400.0],["2008-11-21",21.555,22.405,20.48,22.375,4766000.0],["2008-11-24",22.655,24.52,22.47,24.3,2599800.0],["2008-11-25",24.66,25.22,23.465,24.06,2670400.0],["2008-11-26",23.76,24.38,23.58,24.335,1300200.0],["2008-11-28",24.2,25.155,24.2,25.125,972800.0],["2008-12-01",24.56,25.0,23.305,23.32,1861000.0],["2008-12-02",23.675,23.755,23.005,23.675,1631200.0],["2008-12-03",23.335,23.54,22.98,23.365,3795800.0],["2008-12-04",23.16,23.435,22.39,22.8,2228400.0],["2008-12-05",22.47,23.765,22.31,23.75,2559600.0],["2008-12-08",24.11,24.24,23.64,24.115,1661400.0],["2008-12-09",23.975,24.7,23.905,24.405,3709200.0],["2008-12-10",24.62,24.66,23.79,24.09,1377000.0],["2008-12-11",23.98,24.915,23.495,23.98,1568400.0],["2008-12-12",23.525,24.05,23.345,23.945,1505600.0],["2008-12-15",24.05,24.275,23.85,24.125,1941000.0],["2008-12-16",24.335,25.44,24.29,25.4,2923200.0],["2008-12-17",25.175,25.49,24.9,25.04,1835400.0],["2008-12-18",25.195,25.225,24.89,25.145,3135400.0],["2008-12-19",25.28,25.97,24.865,25.01,2485200.0],["2008-12-22",24.97,25.21,24.29,24.65,1133000.0],["2008-12-23",24.735,24.935,24.185,24.23,1208000.0],["2008-12-24",24.25,24.32,23.835,23.995,547400.0],["2008-12-26",24.13,24.445,23.98,24.39,467600.0],["2008-12-29",24.365,24.465,24.02,24.315,1121000.0],["2008-12-30",24.71,24.71,24.11,24.545,1647600.0],["2008-12-31",24.525,24.785,24.185,24.785,1340000.0],["2009-01-02",24.85,24.91,24.215,24.55,1316800.0],["2009-01-05",24.49,24.56,23.57,23.75,2149800.0],["2009-01-06",23.815,24.095,22.965,23.445,2053000.0],["2009-01-07",23.36,23.825,23.145,23.61,1694000.0],["2009-01-08",23.57,23.89,23.26,23.75,2214200.0],["2009-01-09",23.69,23.805,22.985,23.64,1702000.0],["2009-01-12",23.55,23.625,23.15,23.255,1962800.0],["2009-01-13",23.225,23.575,23.225,23.475,2389200.0],["2009-01-14",23.16,23.625,23.015,23.46,1664200.0],["2009-01-15",23.455,23.625,23.02,23.395,2350200.0],["2009-01-16",23.755,24.22,23.595,24.085,1869400.0],["2009-01-20",24.14,25.0,23.305,23.38,1275600.0],["2009-01-21",23.64,23.84,23.065,23.75,1477000.0],["2009-01-22",23.45,23.92,23.245,23.845,1464600.0],["2009-01-23",23.305,24.0,23.125,23.51,2122600.0],["2009-01-26",23.59,24.08,23.435,23.94,1905400.0],["2009-01-27",23.925,24.56,23.84,24.525,2924200.0],["2009-01-28",24.98,24.99,24.015,24.05,2766600.0],["2009-01-29",24.32,24.32,23.62,23.715,1841200.0],["2009-01-30",23.675,23.91,23.255,23.5,1516400.0],["2009-02-02",23.305,24.12,23.205,23.95,2789600.0],["2009-02-03",24.1,24.465,23.775,24.265,2159200.0],["2009-02-04",24.27,24.505,23.92,23.985,2012400.0],["2009-02-05",23.83,24.42,23.83,24.07,3274200.0],["2009-02-06",24.135,24.34,23.19,23.465,3982800.0],["2009-02-09",23.48,23.6,22.5,22.97,4821600.0],["2009-02-10",22.825,23.9,22.825,23.715,3919200.0],["2009-02-11",23.9,26.66,23.875,26.52,8340800.0],["2009-02-12",26.225,26.495,25.86,26.445,2837600.0],["2009-02-13",26.275,26.61,26.115,26.295,2391000.0],["2009-02-17",25.71,25.92,25.215,25.525,2085800.0],["2009-02-18",25.72,25.975,25.29,25.855,2040600.0],["2009-02-19",25.85,26.12,25.44,25.535,971400.0],["2009-02-20",25.465,25.65,25.015,25.445,1591800.0],["2009-02-23",25.57,25.765,25.095,25.255,2311200.0],["2009-02-24",25.53,26.01,25.255,25.93,2180000.0],["2009-02-25",25.64,25.825,25.315,25.435,2236800.0],["2009-02-26",25.54,25.54,24.92,25.025,6176200.0],["2009-02-27",24.785,24.785,23.405,23.46,3959200.0],["2009-03-02",22.15,23.4,22.15,23.13,6095200.0],["2009-03-03",23.32,24.0,22.965,23.09,3837000.0],["2009-03-04",23.17,24.165,23.17,23.755,2398200.0],["2009-03-05",23.42,23.63,22.79,22.955,1683400.0],["2009-03-06",23.305,23.305,22.48,22.86,3031200.0],["2009-03-09",22.725,22.77,21.995,22.12,2355800.0],["2009-03-10",22.3,22.32,21.71,22.015,4784600.0],["2009-03-11",22.1,22.265,21.41,21.66,3226000.0],["2009-03-12",21.605,22.5,21.545,22.425,3140000.0],["2009-03-13",22.46,23.075,22.265,22.985,1941600.0],["2009-03-16",23.345,23.53,22.9,22.925,1488800.0],["2009-03-17",22.885,23.13,22.62,22.975,1472600.0],["2009-03-18",22.685,23.625,22.515,23.035,2144800.0],["2009-03-19",22.935,23.035,22.015,22.485,2109800.0],["2009-03-20",22.585,22.62,20.725,21.17,6547800.0],["2009-03-23",21.465,21.71,20.605,21.565,6323600.0],["2009-03-24",21.385,21.935,21.345,21.525,3078800.0],["2009-03-25",21.625,22.69,21.625,22.1,2783800.0],["2009-03-26",22.295,22.3,21.735,22.27,2060800.0],["2009-03-27",22.0,22.26,21.775,21.805,1880400.0],["2009-03-30",21.505,22.07,21.505,21.89,1605400.0],["2009-03-31",22.13,22.34,21.875,21.975,2206000.0],["2009-04-01",21.795,22.275,21.435,22.185,2300600.0],["2009-04-02",22.275,23.07,22.275,22.71,1608800.0],["2009-04-03",22.6,22.71,22.13,22.3,1672400.0],["2009-04-06",22.18,22.985,22.175,22.425,1779400.0],["2009-04-07",22.195,22.85,22.08,22.625,1610600.0],["2009-04-08",22.635,23.0,22.325,22.6,1460000.0],["2009-04-09",23.17,23.17,22.48,22.62,1233000.0],["2009-04-13",22.59,22.735,22.08,22.275,1367000.0],["2009-04-14",22.145,22.41,21.98,22.225,1817000.0],["2009-04-15",22.315,22.5,21.925,22.47,1652400.0],["2009-04-16",22.56,22.655,21.715,22.145,2023200.0],["2009-04-17",22.195,22.25,21.535,21.575,2998400.0],["2009-04-20",21.355,22.025,21.24,21.78,1945000.0],["2009-04-21",21.77,22.105,21.6,22.01,1537400.0],["2009-04-22",21.83,22.155,21.74,21.795,1536400.0],["2009-04-23",21.765,21.82,21.105,21.18,2708400.0],["2009-04-24",21.285,22.09,21.14,21.855,2488800.0],["2009-04-27",22.41,22.79,22.115,22.265,4006000.0],["2009-04-28",22.005,23.15,22.0,22.745,2368600.0],["2009-04-29",22.795,23.845,22.65,23.675,2798200.0],["2009-04-30",23.91,23.91,23.05,23.185,2425200.0],["2009-05-01",23.095,23.435,22.865,22.945,1701800.0],["2009-05-04",23.35,23.49,22.955,23.48,1594400.0],["2009-05-05",23.435,23.475,22.815,22.985,1858600.0],["2009-05-06",23.125,23.175,22.59,22.8,2026000.0],["2009-05-07",22.845,23.525,22.845,23.255,1883000.0],["2009-05-08",23.545,24.065,23.415,23.625,2187800.0],["2009-05-11",23.415,23.775,23.145,23.185,2234400.0],["2009-05-12",23.245,23.46,22.9,23.205,2275600.0],["2009-05-13",22.955,23.135,22.53,22.7,1797600.0],["2009-05-14",22.655,22.79,22.37,22.72,1551800.0],["2009-05-15",22.655,22.8,22.21,22.26,2484800.0],["2009-05-18",22.355,22.545,21.895,22.535,1835000.0],["2009-05-19",22.5,23.34,22.5,23.13,2370600.0],["2009-05-20",23.22,23.41,22.7,22.71,2598600.0],["2009-05-21",22.595,22.77,21.93,21.98,2597400.0],["2009-05-22",22.01,22.55,21.94,22.41,1715600.0],["2009-05-26",22.21,22.925,21.96,22.735,2152400.0],["2009-05-27",22.7,22.935,22.615,22.775,1515400.0],["2009-05-28",22.865,22.975,22.34,22.43,1526000.0],["2009-05-29",22.52,22.57,22.205,22.555,1993800.0],["2009-06-01",22.835,23.325,22.64,23.27,1594400.0],["2009-06-02",23.3,23.995,23.225,23.775,2797800.0],["2009-06-03",23.685,23.98,23.4,23.685,1806600.0],["2009-06-04",23.75,23.76,23.235,23.56,2534400.0],["2009-06-05",23.605,23.86,23.145,23.385,1979400.0],["2009-06-08",23.335,23.65,22.96,23.36,1217800.0],["2009-06-09",23.475,23.625,22.77,23.03,1304800.0],["2009-06-10",23.075,23.14,22.81,22.985,1120400.0],["2009-06-11",22.965,23.455,22.965,23.185,1126000.0],["2009-06-12",23.18,23.59,22.825,23.565,1527800.0],["2009-06-15",23.425,23.425,22.81,22.92,1229000.0],["2009-06-16",22.93,23.45,22.74,23.115,1264600.0],["2009-06-17",23.135,24.17,22.95,23.93,1541200.0],["2009-06-18",23.925,24.79,23.925,24.475,1813800.0],["2009-06-19",24.575,24.82,23.845,24.065,2733600.0],["2009-06-22",23.84,23.95,23.54,23.835,1441400.0],["2009-06-23",23.87,24.15,23.445,23.63,1290200.0],["2009-06-24",23.795,24.115,23.465,23.965,1402800.0],["2009-06-25",23.895,24.67,23.85,24.495,1660400.0],["2009-06-26",24.585,24.895,24.155,24.78,1912200.0],["2009-06-29",24.775,24.875,24.36,24.755,1216200.0],["2009-06-30",24.75,24.84,24.44,24.73,1104000.0],["2009-07-01",24.625,25.54,24.625,25.43,2492200.0],["2009-07-02",25.125,25.28,24.5,24.5,2195400.0],["2009-07-06",24.575,25.9,24.575,25.665,3392800.0],["2009-07-07",25.65,26.285,25.65,25.875,2078400.0],["2009-07-08",25.78,26.0,25.06,25.365,1910800.0],["2009-07-09",25.53,25.53,24.655,24.96,1983800.0],["2009-07-10",24.865,25.185,24.46,24.625,1326200.0],["2009-07-13",24.715,25.05,24.31,24.98,2133800.0],["2009-07-14",24.955,25.16,24.66,24.86,935400.0],["2009-07-15",25.0,25.0,24.445,24.57,2216800.0],["2009-07-16",24.58,24.915,23.905,24.56,3550200.0],["2009-07-17",24.555,24.715,23.69,24.05,2363000.0],["2009-07-20",24.21,24.29,23.62,23.935,1644800.0],["2009-07-21",24.105,24.6,24.005,24.255,1257000.0],["2009-07-22",24.25,24.35,23.825,23.89,1878800.0],["2009-07-23",23.9,24.605,23.9,24.53,2172800.0],["2009-07-24",24.48,24.93,24.41,24.88,2298400.0],["2009-07-27",24.74,25.07,24.475,24.73,1155000.0],["2009-07-28",24.66,25.0,24.37,24.615,2576200.0],["2009-07-29",24.595,25.24,24.505,25.03,1533200.0],["2009-07-30",25.255,25.255,24.685,24.935,1927800.0],["2009-07-31",24.96,25.285,24.655,24.85,1418400.0],["2009-08-03",25.025,25.455,24.7,25.35,2593800.0],["2009-08-04",25.545,25.64,25.055,25.52,2432400.0],["2009-08-05",26.13,26.305,25.44,25.605,3984600.0],["2009-08-06",25.685,25.775,24.975,25.26,1683600.0],["2009-08-07",25.31,26.01,25.31,25.955,1695600.0],["2009-08-10",25.895,26.425,25.72,26.41,1803000.0],["2009-08-11",26.255,26.59,26.15,26.17,972400.0],["2009-08-12",25.97,26.195,25.745,26.09,1084200.0],["2009-08-13",25.975,26.075,25.68,25.92,1087600.0],["2009-08-14",25.945,26.1,25.4,25.69,922800.0],["2009-08-17",25.555,26.1,25.495,25.875,1073400.0],["2009-08-18",25.86,25.86,25.385,25.55,671400.0],["2009-08-19",25.92,26.125,25.765,26.025,996200.0],["2009-08-20",26.03,26.1,25.71,25.875,1038800.0],["2009-08-21",26.095,26.235,25.785,26.19,984400.0],["2009-08-24",26.285,26.285,25.88,26.005,891400.0],["2009-08-25",26.03,26.12,25.78,25.99,920400.0],["2009-08-26",26.025,26.25,25.675,26.02,1244400.0],["2009-08-27",25.975,26.445,25.815,26.25,1096000.0],["2009-08-28",26.325,26.335,25.66,25.86,773000.0],["2009-08-31",25.9,25.9,25.49,25.855,1145400.0],["2009-09-01",25.76,26.095,25.44,25.77,1461800.0],["2009-09-02",25.715,26.12,25.585,25.99,1431000.0],["2009-09-03",26.05,26.425,25.775,26.385,2142000.0],["2009-09-04",26.43,26.74,26.33,26.62,1523400.0],["2009-09-08",26.65,27.15,26.42,26.925,1870200.0],["2009-09-09",26.875,27.3,26.86,27.07,2295200.0],["2009-09-10",27.115,27.195,26.785,27.195,1457200.0],["2009-09-11",27.145,27.355,26.995,27.115,798200.0],["2009-09-14",27.095,27.14,26.985,27.065,1110600.0],["2009-09-15",27.03,27.4,26.71,27.125,3038800.0],["2009-09-16",27.065,28.24,27.045,28.07,3437200.0],["2009-09-17",28.125,28.155,27.78,27.94,1315400.0],["2009-09-18",27.94,28.115,27.615,27.785,1598800.0],["2009-09-21",27.58,28.215,27.54,28.025,1207000.0],["2009-09-22",28.02,28.24,27.61,28.115,1688400.0],["2009-09-23",28.185,28.515,28.035,28.21,1906600.0],["2009-09-24",28.21,28.485,27.84,28.04,1273200.0],["2009-09-25",28.04,28.275,27.73,27.995,1123400.0],["2009-09-28",28.015,28.515,27.97,28.24,1316200.0],["2009-09-29",28.25,28.42,27.94,28.09,2038200.0],["2009-09-30",28.04,28.455,27.84,28.32,2006400.0],["2009-10-01",28.37,28.595,27.99,28.01,2178000.0],["2009-10-02",27.84,28.0,27.715,27.86,1527600.0],["2009-10-05",27.84,28.19,27.575,28.125,1423600.0],["2009-10-06",28.185,28.485,27.99,28.28,1275000.0],["2009-10-07",28.335,28.615,28.085,28.345,1648600.0],["2009-10-08",28.505,28.6,28.145,28.215,1131800.0],["2009-10-09",28.255,28.335,27.94,27.95,2269200.0],["2009-10-12",27.96,28.305,27.91,28.17,852000.0],["2009-10-13",28.13,28.355,28.125,28.215,727000.0],["2009-10-14",28.37,28.67,28.09,28.31,2775800.0],["2009-10-15",28.21,28.56,28.07,28.325,1358800.0],["2009-10-16",28.215,28.285,27.82,28.145,1276200.0],["2009-10-19",28.155,28.155,27.715,27.865,1757800.0],["2009-10-20",27.85,27.91,27.54,27.655,1682200.0],["2009-10-21",27.675,27.9,27.44,27.5,1592200.0],["2009-10-22",27.44,27.785,27.01,27.605,1921200.0],["2009-10-23",27.565,27.615,27.06,27.18,1613800.0],["2009-10-26",27.24,27.39,26.685,26.76,1499000.0],["2009-10-27",26.75,27.05,26.51,26.755,3339200.0],["2009-10-28",26.77,26.89,26.615,26.695,2129400.0],["2009-10-29",26.665,26.94,26.575,26.825,1722600.0],["2009-10-30",26.65,26.985,26.355,26.515,1974800.0],["2009-11-02",26.62,27.22,26.495,26.88,1690400.0],["2009-11-03",26.8,27.22,26.74,27.2,1611600.0],["2009-11-04",28.41,29.965,28.045,28.965,7130800.0],["2009-11-05",29.245,29.47,29.095,29.15,2723200.0],["2009-11-06",29.135,29.25,28.815,28.985,2839600.0],["2009-11-09",29.165,29.25,28.835,29.08,2067200.0],["2009-11-10",29.11,29.485,29.095,29.37,1159800.0],["2009-11-11",29.285,29.47,29.145,29.275,1138000.0],["2009-11-12",29.295,29.45,29.06,29.1,891000.0],["2009-11-13",29.14,29.265,28.9,29.115,751200.0],["2009-11-16",29.16,29.525,29.095,29.325,985200.0],["2009-11-17",29.2,29.485,29.15,29.405,1011600.0],["2009-11-18",29.42,29.42,29.04,29.265,950200.0],["2009-11-19",29.27,29.35,28.73,29.135,1062800.0],["2009-11-20",29.11,29.605,29.01,29.475,1869600.0],["2009-11-23",29.47,29.985,29.47,29.985,1483600.0],["2009-11-24",29.955,30.245,29.83,30.05,1876200.0],["2009-11-25",30.005,30.045,29.85,29.985,644200.0],["2009-11-27",29.605,29.845,29.38,29.665,478000.0],["2009-11-30",29.625,29.66,29.135,29.62,1581000.0],["2009-12-01",29.83,30.185,29.62,30.075,1326200.0],["2009-12-02",30.08,30.405,30.03,30.31,1070600.0],["2009-12-03",30.29,30.615,30.23,30.29,2902000.0],["2009-12-04",30.57,30.975,29.98,30.065,2424000.0],["2009-12-07",30.11,30.245,29.725,29.88,2183200.0],["2009-12-08",29.685,29.71,28.87,29.06,4739000.0],["2009-12-09",28.845,29.28,28.2,29.225,3950800.0],["2009-12-10",29.27,29.82,29.255,29.655,2456400.0],["2009-12-11",29.775,29.99,29.68,29.77,1280400.0],["2009-12-14",29.96,30.23,29.875,30.19,1698600.0],["2009-12-15",30.185,30.785,30.145,30.775,2441400.0],["2009-12-16",30.78,30.985,30.375,30.39,1412000.0],["2009-12-17",30.16,30.365,29.715,29.93,1138400.0],["2009-12-18",29.98,30.075,29.735,29.8,2000000.0],["2009-12-21",29.8,30.185,29.465,29.63,1816000.0],["2009-12-22",29.585,29.89,29.585,29.73,974600.0],["2009-12-23",29.825,30.06,29.745,29.955,1435400.0],["2009-12-24",30.065,30.065,29.795,29.85,248400.0],["2009-12-28",29.805,29.895,29.57,29.76,505000.0],["2009-12-29",29.755,29.865,29.65,29.81,672000.0],["2009-12-30",29.68,29.81,29.6,29.665,616800.0],["2009-12-31",29.625,29.72,29.335,29.37,846800.0],["2010-01-04",29.56,30.025,29.545,29.96,1910400.0],["2010-01-05",30.045,30.145,29.615,29.705,1541000.0],["2010-01-06",29.745,29.76,29.405,29.53,1299600.0],["2010-01-07",29.41,29.8,29.255,29.785,1526400.0],["2010-01-08",29.895,30.605,29.795,30.5,2442600.0],["2010-01-11",30.5,31.05,30.28,30.895,2373800.0],["2010-01-12",30.815,31.08,30.405,30.63,1531000.0],["2010-01-13",30.65,31.155,30.62,31.085,782000.0],["2010-01-14",30.985,31.24,30.915,31.075,840200.0],["2010-01-15",30.955,31.01,30.665,30.83,924200.0],["2010-01-19",30.84,31.37,30.78,31.35,1059600.0],["2010-01-20",31.35,31.705,31.0,31.225,1433200.0],["2010-01-21",31.155,31.305,30.685,31.095,1931800.0],["2010-01-22",30.905,31.26,30.275,30.365,2142200.0],["2010-01-25",30.465,30.66,30.11,30.3,1510200.0],["2010-01-26",30.25,30.435,30.225,30.3,1218600.0],["2010-01-27",30.22,30.455,30.095,30.335,1336000.0],["2010-01-28",30.485,30.605,29.885,30.05,1828600.0],["2010-01-29",30.04,30.2,29.82,29.88,1333600.0],["2010-02-01",30.04,30.26,29.685,30.215,1267600.0],["2010-02-02",30.265,30.865,30.005,30.75,1550000.0],["2010-02-03",30.505,30.63,30.315,30.52,1305400.0],["2010-02-04",30.11,30.375,29.82,29.88,1679800.0],["2010-02-05",29.815,30.28,29.74,30.215,2247200.0],["2010-02-08",30.165,30.285,29.98,30.03,1416800.0],["2010-02-09",30.235,30.75,30.18,30.6,2043400.0],["2010-02-10",30.51,30.68,30.115,30.41,1496200.0],["2010-02-11",30.145,30.565,29.395,29.995,3061600.0],["2010-02-12",29.875,30.0,29.28,29.49,2302200.0],["2010-02-16",29.645,29.885,29.365,29.75,1623000.0],["2010-02-17",29.935,30.46,29.85,30.175,2615800.0],["2010-02-18",30.19,30.61,30.115,30.595,1570800.0],["2010-02-19",30.475,30.94,30.35,30.805,1661000.0],["2010-02-22",30.785,30.99,30.56,30.8,679400.0],["2010-02-23",30.69,30.795,30.495,30.56,1559200.0],["2010-02-24",30.675,30.875,30.475,30.835,2432200.0],["2010-02-25",30.615,30.835,30.365,30.745,1985000.0],["2010-02-26",30.83,31.02,30.665,30.805,1257000.0],["2010-03-01",30.925,32.235,30.91,31.55,3258200.0],["2010-03-02",31.475,31.905,31.35,31.77,1914200.0],["2010-03-03",31.035,31.75,30.83,31.51,1741200.0],["2010-03-04",31.615,31.78,31.475,31.76,1528200.0],["2010-03-05",31.775,32.08,31.615,32.075,1567400.0],["2010-03-08",32.075,32.275,31.265,31.28,3432200.0],["2010-03-09",31.205,31.475,31.045,31.245,2356400.0],["2010-03-10",31.2,31.325,30.38,30.45,4661800.0],["2010-03-11",30.465,31.39,30.465,31.37,2435400.0],["2010-03-12",31.38,31.38,31.1,31.185,1238200.0],["2010-03-15",31.18,31.32,30.965,31.29,1130200.0],["2010-03-16",31.28,31.38,31.01,31.335,876000.0],["2010-03-17",31.335,31.73,31.2,31.695,1968200.0],["2010-03-18",31.75,31.88,31.52,31.84,1151800.0],["2010-03-19",31.685,31.925,31.615,31.685,1446600.0],["2010-03-22",31.675,32.27,31.615,32.095,1202400.0],["2010-03-23",32.18,32.18,31.65,31.91,1307600.0],["2010-03-24",31.915,31.95,31.5,31.605,898600.0],["2010-03-25",31.74,31.825,31.455,31.475,962400.0],["2010-03-26",31.5,31.5,31.16,31.31,984600.0],["2010-03-29",31.4,31.62,31.385,31.545,889000.0],["2010-03-30",31.595,31.745,31.48,31.71,746000.0],["2010-03-31",31.425,31.8,31.425,31.7,1238000.0],["2010-04-01",31.83,32.06,31.625,31.82,993600.0],["2010-04-05",31.935,32.12,31.825,31.99,1224800.0],["2010-04-06",31.795,32.08,31.795,31.985,1199800.0],["2010-04-07",32.03,32.435,31.91,32.305,1544800.0],["2010-04-08",32.175,32.315,31.955,32.265,1080200.0],["2010-04-09",32.225,33.075,32.12,33.03,2613400.0],["2010-04-12",32.97,33.405,32.75,32.835,1770400.0],["2010-04-13",32.86,33.16,32.645,33.115,1691400.0],["2010-04-14",33.06,33.095,32.485,32.605,1982800.0],["2010-04-15",32.595,32.6,32.2,32.375,1257600.0],["2010-04-16",32.33,32.555,32.03,32.25,1273000.0],["2010-04-19",32.23,32.7,32.075,32.495,1706000.0],["2010-04-20",32.645,32.825,32.295,32.815,1468800.0],["2010-04-21",32.86,32.86,32.54,32.735,1228000.0],["2010-04-22",32.58,32.65,32.095,32.325,1740000.0],["2010-04-23",32.255,32.44,32.035,32.42,1671400.0],["2010-04-26",32.51,32.58,32.23,32.43,1049000.0],["2010-04-27",32.265,32.75,32.155,32.195,2221600.0],["2010-04-28",30.495,32.01,30.475,31.77,6453800.0],["2010-04-29",31.975,32.005,31.73,31.98,2257800.0],["2010-04-30",32.055,32.08,31.16,31.215,2984000.0],["2010-05-03",31.255,31.65,31.255,31.645,2226600.0],["2010-05-04",31.355,31.625,31.06,31.55,1848800.0],["2010-05-05",31.51,31.955,31.51,31.805,2228000.0],["2010-05-06",31.785,31.915,30.145,31.29,3181200.0],["2010-05-07",31.025,31.15,30.46,30.575,3070800.0],["2010-05-10",33.255,33.255,31.185,32.005,4442000.0],["2010-05-11",31.695,31.93,31.615,31.83,1869800.0],["2010-05-12",31.95,32.03,31.745,31.85,1734000.0],["2010-05-13",31.855,32.02,31.63,31.77,1045000.0],["2010-05-14",31.695,31.695,31.25,31.525,1344400.0],["2010-05-17",31.645,31.965,31.37,31.865,1557200.0],["2010-05-18",32.08,32.375,31.67,31.73,1520600.0],["2010-05-19",31.715,31.965,31.6,31.85,1873000.0],["2010-05-20",31.37,31.515,30.62,30.665,2469600.0],["2010-05-21",29.9,30.66,29.675,30.64,3342400.0],["2010-05-24",30.4,30.56,30.18,30.215,4141000.0],["2010-05-25",29.69,30.445,29.475,30.445,3642600.0],["2010-05-26",30.65,30.76,30.27,30.28,1927600.0],["2010-05-27",30.695,31.61,30.695,31.585,3069800.0],["2010-05-28",31.52,31.85,31.45,31.715,3763400.0],["2010-06-01",31.4,32.07,31.335,31.5,3508600.0],["2010-06-02",31.66,32.41,31.535,32.39,4009000.0],["2010-06-03",32.48,32.825,32.425,32.69,3628200.0],["2010-06-04",32.295,32.355,31.4,31.48,2599600.0],["2010-06-07",31.55,31.91,31.295,31.32,2305800.0],["2010-06-08",31.375,31.92,31.07,31.34,2878800.0],["2010-06-09",31.495,31.635,31.07,31.165,2274800.0],["2010-06-10",31.555,31.98,31.455,31.93,1534800.0],["2010-06-11",31.845,32.36,31.745,32.36,1773400.0],["2010-06-14",32.495,32.775,32.435,32.595,1886200.0],["2010-06-15",32.665,32.87,32.62,32.8,2069600.0],["2010-06-16",32.55,32.92,32.42,32.905,2391200.0],["2010-06-17",32.94,33.305,32.795,33.29,1727200.0],["2010-06-18",33.25,33.525,33.25,33.315,2699000.0],["2010-06-21",33.39,33.48,32.305,32.46,2163200.0],["2010-06-22",32.46,32.515,31.725,31.805,1315000.0],["2010-06-23",31.65,31.765,31.25,31.62,1542400.0],["2010-06-24",31.48,31.65,31.305,31.375,1283000.0],["2010-06-25",31.42,31.87,31.2,31.66,2309800.0],["2010-06-28",31.795,32.01,31.385,31.865,1185000.0],["2010-06-29",31.59,31.725,31.25,31.365,1722000.0],["2010-06-30",31.365,31.72,31.17,31.22,2106400.0],["2010-07-01",31.265,31.275,30.335,30.86,2075400.0],["2010-07-02",30.885,30.9,30.345,30.55,1589800.0],["2010-07-06",30.895,30.895,29.85,30.195,6207400.0],["2010-07-07",30.22,30.385,29.975,30.38,3085600.0],["2010-07-08",30.495,30.7,29.835,29.985,3629400.0],["2010-07-09",30.01,30.15,29.845,30.065,2002400.0],["2010-07-12",30.005,30.32,30.0,30.25,1272000.0],["2010-07-13",30.415,30.89,30.26,30.76,2485200.0],["2010-07-14",30.645,30.985,30.44,30.665,1793200.0],["2010-07-15",30.71,31.03,30.405,30.615,2759200.0],["2010-07-16",30.41,30.59,29.95,30.0,2019400.0],["2010-07-19",30.135,30.25,29.79,29.9,1306400.0],["2010-07-20",29.575,30.025,29.525,30.025,1435000.0],["2010-07-21",30.095,30.095,29.04,29.195,2580200.0],["2010-07-22",29.455,29.65,28.88,29.005,2987000.0],["2010-07-23",28.98,29.03,28.29,28.415,5729000.0],["2010-07-26",28.635,30.545,28.5,30.43,4422400.0],["2010-07-27",30.58,31.43,30.14,30.26,5370800.0],["2010-07-28",30.205,30.31,29.45,29.635,3331800.0],["2010-07-29",29.755,30.07,29.265,29.27,2229200.0],["2010-07-30",28.985,29.115,28.625,28.66,5186800.0],["2010-08-02",29.1,29.385,28.67,28.945,3078200.0],["2010-08-03",29.23,31.22,29.23,30.55,7352200.0],["2010-08-04",30.665,30.92,30.4,30.805,2297000.0],["2010-08-05",30.65,31.965,30.65,31.595,3276200.0],["2010-08-06",31.4,31.875,31.27,31.81,2025400.0],["2010-08-09",31.84,32.04,31.605,31.805,1645800.0],["2010-08-10",31.39,31.97,31.39,31.825,1799400.0],["2010-08-11",31.44,31.62,31.275,31.525,2469000.0],["2010-08-12",31.195,31.96,31.105,31.895,1636800.0],["2010-08-13",31.85,32.14,31.79,32.04,1305800.0],["2010-08-16",31.84,32.25,31.755,32.15,1355800.0],["2010-08-17",32.225,32.565,32.225,32.38,1610400.0],["2010-08-18",32.315,32.45,32.195,32.315,1408600.0],["2010-08-19",32.33,32.335,31.6,31.835,1418400.0],["2010-08-20",31.615,31.985,31.56,31.91,1027000.0],["2010-08-23",32.055,32.3,31.975,32.075,981400.0],["2010-08-24",31.925,32.255,31.825,32.1,2494800.0],["2010-08-25",31.965,32.625,31.935,32.38,2140800.0],["2010-08-26",32.505,32.505,31.87,32.05,1708000.0],["2010-08-27",32.145,32.77,32.095,32.72,1860000.0],["2010-08-30",32.67,32.9,32.605,32.62,1590600.0],["2010-08-31",32.5,32.525,32.13,32.31,2495800.0],["2010-09-01",32.52,32.73,31.81,31.94,3146200.0],["2010-09-02",32.095,32.16,31.715,31.995,2544000.0],["2010-09-03",32.105,32.25,31.995,32.15,1935000.0],["2010-09-07",32.11,32.63,31.905,32.265,1756800.0],["2010-09-08",32.205,32.425,32.085,32.32,1144000.0],["2010-09-09",32.59,32.69,32.42,32.45,1305600.0],["2010-09-10",32.445,32.615,32.325,32.52,786200.0],["2010-09-13",32.675,32.805,32.115,32.29,1419600.0],["2010-09-14",32.225,32.375,31.53,31.6,3421600.0],["2010-09-15",31.675,32.635,31.67,32.63,2555200.0],["2010-09-16",32.525,32.655,32.15,32.355,1551000.0],["2010-09-17",32.47,32.705,32.3,32.465,1528600.0],["2010-09-20",32.61,33.09,32.535,32.995,1048200.0],["2010-09-21",33.065,33.715,32.94,33.27,2550200.0],["2010-09-22",33.22,33.22,32.88,33.045,1412200.0],["2010-09-23",32.795,33.545,32.565,33.145,2198800.0],["2010-09-24",33.42,34.225,33.39,33.815,2474600.0],["2010-09-27",33.845,33.945,33.68,33.69,1726600.0],["2010-09-28",33.77,34.275,33.66,34.24,2274200.0],["2010-09-29",34.195,34.695,34.075,34.475,4090400.0],["2010-09-30",34.615,34.71,34.28,34.515,2581200.0],["2010-10-01",34.58,34.985,34.3,34.435,2566400.0],["2010-10-04",34.435,34.435,33.94,34.12,1810800.0],["2010-10-05",34.43,34.705,34.19,34.605,2813800.0],["2010-10-06",34.565,34.835,34.5,34.765,2315400.0],["2010-10-07",34.805,35.96,34.795,35.805,3964800.0],["2010-10-08",35.885,36.16,35.79,36.07,2263600.0],["2010-10-11",36.065,36.07,35.61,35.965,2069000.0],["2010-10-12",35.275,35.725,35.25,35.415,2778400.0],["2010-10-13",35.45,35.56,35.33,35.41,2657200.0],["2010-10-14",35.515,36.025,35.395,35.82,1737400.0],["2010-10-15",36.045,36.25,35.815,36.15,1731000.0],["2010-10-18",36.1,36.3,35.47,36.215,2712400.0],["2010-10-19",35.895,36.07,35.45,35.615,1815400.0],["2010-10-20",35.63,36.23,35.345,36.13,2019200.0],["2010-10-21",36.07,36.48,35.465,35.96,2204400.0],["2010-10-22",35.945,36.04,35.765,35.825,1598000.0],["2010-10-25",36.015,36.18,35.77,35.885,1198200.0],["2010-10-26",35.695,35.8,35.425,35.645,1471000.0],["2010-10-27",35.435,35.735,35.205,35.41,1608200.0],["2010-10-28",35.57,35.67,35.345,35.585,1190400.0],["2010-10-29",35.485,36.17,35.435,35.875,1312000.0],["2010-11-01",36.035,36.51,36.03,36.335,1557400.0],["2010-11-02",36.5,36.895,36.405,36.7,1604200.0],["2010-11-03",36.675,36.78,35.835,36.03,1476600.0],["2010-11-04",36.175,36.39,35.79,36.165,2388000.0],["2010-11-05",35.16,36.36,33.34,35.885,2939000.0],["2010-11-08",35.84,36.1,35.755,36.015,1153400.0],["2010-11-09",36.005,36.3,35.93,36.05,1718000.0],["2010-11-10",36.005,36.055,35.56,36.035,1817400.0],["2010-11-11",35.83,36.835,35.815,36.805,1626800.0],["2010-11-12",36.705,36.705,36.425,36.445,1600600.0],["2010-11-15",36.435,36.435,36.01,36.015,1665600.0],["2010-11-16",35.885,36.15,35.45,35.625,2351400.0],["2010-11-17",35.595,36.195,35.46,35.68,3177200.0],["2010-11-18",35.905,36.33,35.82,36.16,2010600.0],["2010-11-19",36.195,36.75,36.11,36.55,1538400.0],["2010-11-22",36.51,36.84,36.385,36.64,2512800.0],["2010-11-23",36.335,36.335,36.015,36.175,1143400.0],["2010-11-24",36.195,36.655,36.195,36.47,1893400.0],["2010-11-26",36.34,36.465,36.19,36.215,427600.0],["2010-11-29",36.105,36.335,35.755,36.14,943800.0],["2010-11-30",35.985,36.58,35.775,36.35,1589000.0],["2010-12-01",36.67,37.305,36.67,37.02,1105800.0],["2010-12-02",37.015,37.25,36.96,37.055,1522400.0],["2010-12-03",36.96,37.08,36.795,37.045,1486200.0],["2010-12-06",37.045,37.09,36.69,36.7,778600.0],["2010-12-07",36.84,36.935,35.985,36.105,2067600.0],["2010-12-08",36.085,36.195,35.73,35.845,1872600.0],["2010-12-09",35.87,36.085,35.665,35.8,1712200.0],["2010-12-10",36.155,36.545,35.62,35.66,2215400.0],["2010-12-13",35.69,35.825,35.18,35.36,2003000.0],["2010-12-14",35.25,35.695,35.24,35.645,1265000.0],["2010-12-15",35.605,36.135,35.305,35.37,1589800.0],["2010-12-16",35.3,35.36,34.575,34.855,3123200.0],["2010-12-17",34.765,35.195,34.565,35.005,2463400.0],["2010-12-20",35.165,35.23,34.43,34.57,1334200.0],["2010-12-21",34.675,35.065,34.635,34.67,1878600.0],["2010-12-22",34.64,35.1,34.57,35.025,1317800.0],["2010-12-23",34.925,35.02,34.69,34.71,544200.0],["2010-12-27",34.71,34.915,34.535,34.765,623000.0],["2010-12-28",34.765,34.785,34.405,34.735,975800.0],["2010-12-29",34.75,34.755,34.52,34.52,1204200.0],["2010-12-30",34.535,35.01,34.525,34.895,1061000.0],["2010-12-31",34.835,34.96,34.67,34.745,809400.0],["2011-01-03",34.94,35.18,34.62,34.655,1857600.0],["2011-01-04",34.815,35.21,34.55,35.16,2047200.0],["2011-01-05",35.085,35.145,34.685,34.73,1959200.0],["2011-01-06",34.715,34.925,34.505,34.535,1847200.0],["2011-01-07",34.525,34.715,34.07,34.61,1295400.0],["2011-01-10",34.465,34.73,34.425,34.695,1217200.0],["2011-01-11",34.825,35.21,34.75,35.0,951000.0],["2011-01-12",35.065,35.065,34.565,34.855,1180400.0],["2011-01-13",34.855,35.105,34.785,35.105,950200.0],["2011-01-14",35.05,35.655,35.025,35.605,2117600.0],["2011-01-18",35.505,35.705,35.16,35.63,2846800.0],["2011-01-19",35.475,35.76,35.29,35.565,1295800.0],["2011-01-20",35.52,35.725,35.255,35.42,1337000.0],["2011-01-21",35.615,35.705,35.13,35.35,2195000.0],["2011-01-24",35.375,35.59,35.175,35.335,743000.0],["2011-01-25",35.41,37.1,35.34,36.715,2752000.0],["2011-01-26",36.715,36.885,36.485,36.755,1377800.0],["2011-01-27",36.76,38.05,36.665,37.655,2636800.0],["2011-01-28",37.66,37.78,36.96,37.14,1454200.0],["2011-01-31",37.15,37.42,36.785,36.925,1929200.0],["2011-02-01",37.065,37.695,37.025,37.375,1567600.0],["2011-02-02",37.345,37.455,37.24,37.305,791600.0],["2011-02-03",37.21,37.585,36.98,37.43,922600.0],["2011-02-04",38.11,39.14,38.05,38.28,2122600.0],["2011-02-07",38.32,38.62,37.92,37.98,1160400.0],["2011-02-08",38.045,38.385,37.995,38.38,1129800.0],["2011-02-09",38.25,38.33,37.85,37.995,1203200.0],["2011-02-10",37.89,38.095,37.72,38.085,1039400.0],["2011-02-11",38.515,39.85,38.44,39.255,3085000.0],["2011-02-14",39.235,39.365,38.835,39.28,2300800.0],["2011-02-15",39.025,39.6,38.75,39.555,1920600.0],["2011-02-16",39.63,40.16,39.59,40.05,1822000.0],["2011-02-17",39.83,40.045,39.605,40.02,1512000.0],["2011-02-18",40.03,40.21,39.72,39.835,1954400.0],["2011-02-22",39.44,39.75,39.1,39.155,1322400.0],["2011-02-23",39.185,39.23,38.52,38.805,1724800.0],["2011-02-24",38.735,39.03,38.54,38.76,1389400.0],["2011-02-25",38.905,39.305,38.875,39.29,910200.0],["2011-02-28",39.38,39.685,39.2,39.685,1802800.0],["2011-03-01",39.755,40.15,39.65,39.765,1485400.0],["2011-03-02",39.705,40.515,39.58,40.325,1319000.0],["2011-03-03",40.705,40.8,40.29,40.4,1282200.0],["2011-03-04",40.46,42.32,40.43,41.88,3768400.0],["2011-03-07",41.98,42.225,41.0,41.24,1656400.0],["2011-03-08",41.37,41.85,41.37,41.56,1490600.0],["2011-03-09",41.5,41.535,41.145,41.16,1421600.0],["2011-03-10",40.96,40.96,40.295,40.445,1999600.0],["2011-03-11",40.35,41.065,40.18,40.89,1634600.0],["2011-03-14",40.72,40.955,40.455,40.78,1177200.0],["2011-03-15",40.22,40.51,39.875,40.265,2062000.0],["2011-03-16",40.175,40.35,39.5,39.685,2031200.0],["2011-03-17",40.265,40.465,39.875,40.28,1850000.0],["2011-03-18",40.575,40.645,39.79,39.885,2126400.0],["2011-03-21",40.255,40.3,39.595,39.86,1422400.0],["2011-03-22",40.145,41.01,39.875,40.81,2016400.0],["2011-03-23",40.675,41.685,40.62,41.435,2071600.0],["2011-03-24",41.52,41.525,41.07,41.42,1349600.0],["2011-03-25",41.5,41.855,41.425,41.59,834200.0],["2011-03-28",41.645,41.875,41.49,41.505,878000.0],["2011-03-29",41.345,41.51,41.17,41.505,1244200.0],["2011-03-30",41.67,42.16,41.495,42.065,1079800.0],["2011-03-31",41.985,42.945,41.985,42.755,2098600.0],["2011-04-01",43.035,43.675,42.8,43.265,2269200.0],["2011-04-04",43.47,44.04,43.105,43.385,2013400.0],["2011-04-05",43.375,43.42,43.105,43.135,1518000.0],["2011-04-06",43.25,43.53,43.25,43.465,1266400.0],["2011-04-07",43.4,43.765,43.25,43.48,1045000.0],["2011-04-08",43.73,43.89,43.175,43.335,1122000.0],["2011-04-11",43.24,43.45,42.95,43.315,1339000.0],["2011-04-12",43.28,43.74,43.08,43.22,1251600.0],["2011-04-13",43.31,43.49,43.08,43.35,1399600.0],["2011-04-14",43.175,43.55,42.965,43.475,1388800.0],["2011-04-15",43.605,43.885,43.365,43.52,1700600.0],["2011-04-18",43.18,43.25,42.665,43.06,1202000.0],["2011-04-19",43.075,43.425,42.84,43.385,1500400.0],["2011-04-20",43.75,44.085,43.51,43.695,1354600.0],["2011-04-21",43.795,44.065,43.665,43.86,3079600.0],["2011-04-25",43.84,44.165,43.6,43.985,1052000.0],["2011-04-26",44.05,44.495,43.845,43.91,1549800.0],["2011-04-27",44.025,44.08,43.645,43.925,2242800.0],["2011-04-28",43.92,44.1,43.71,44.09,1974600.0],["2011-04-29",44.07,44.18,43.905,44.045,1890000.0],["2011-05-02",44.24,44.79,44.11,44.585,3609600.0],["2011-05-03",44.49,44.5,42.3,42.95,6721400.0],["2011-05-04",42.985,43.13,42.585,42.7,1993400.0],["2011-05-05",42.6,42.85,41.94,42.235,2732400.0],["2011-05-06",42.305,42.75,41.85,42.18,2186400.0],["2011-05-09",42.145,42.28,41.675,41.9,2531000.0],["2011-05-10",42.095,42.875,41.975,42.72,2966000.0],["2011-05-11",42.725,42.97,42.49,42.875,1381600.0],["2011-05-12",42.785,43.415,42.67,43.31,2451400.0],["2011-05-13",43.305,43.345,42.66,42.795,1433800.0],["2011-05-16",42.7,43.015,42.31,42.695,1002000.0],["2011-05-17",42.595,43.075,42.42,43.02,1433800.0],["2011-05-18",43.02,43.48,43.0,43.325,1110600.0],["2011-05-19",43.415,43.545,43.145,43.345,879400.0],["2011-05-20",43.44,43.44,42.64,42.81,1357600.0],["2011-05-23",42.46,42.48,41.69,42.245,1429200.0],["2011-05-24",42.33,42.35,41.825,41.825,1044600.0],["2011-05-25",41.69,41.945,41.605,41.725,1686000.0],["2011-05-26",41.61,42.135,41.435,41.97,1731800.0],["2011-05-27",42.045,42.045,41.665,41.81,1249400.0],["2011-05-31",42.14,42.14,41.87,42.025,2275200.0],["2011-06-01",41.98,42.155,41.845,41.95,1531200.0],["2011-06-02",41.94,42.27,41.745,42.21,1341400.0],["2011-06-03",41.845,42.06,41.52,41.85,1776000.0],["2011-06-06",41.705,41.715,41.36,41.465,1157400.0],["2011-06-07",41.54,41.73,41.35,41.35,1216800.0],["2011-06-08",41.395,41.75,41.255,41.63,1540600.0],["2011-06-09",41.575,42.225,41.54,42.01,1145800.0],["2011-06-10",41.86,41.935,41.41,41.515,1046400.0],["2011-06-13",41.625,41.895,41.565,41.595,937400.0],["2011-06-14",41.85,41.96,41.52,41.915,1128600.0],["2011-06-15",41.685,42.03,41.475,41.605,1057800.0],["2011-06-16",41.77,42.35,41.68,42.115,1879000.0],["2011-06-17",42.35,42.55,41.965,42.035,1729400.0],["2011-06-20",42.025,42.545,42.025,42.47,1819800.0],["2011-06-21",42.67,42.75,42.275,42.37,1511200.0],["2011-06-22",42.19,42.71,42.16,42.51,1831600.0],["2011-06-23",42.12,42.355,41.5,42.195,1515800.0],["2011-06-24",42.17,43.085,41.45,41.98,3662800.0],["2011-06-27",41.89,42.505,41.69,42.445,1773600.0],["2011-06-28",42.45,43.05,42.44,42.755,1528200.0],["2011-06-29",42.9,42.9,42.51,42.77,1177400.0],["2011-06-30",42.86,43.37,42.86,43.305,1034600.0],["2011-07-01",43.335,43.735,43.1,43.6,1688400.0],["2011-07-05",43.755,44.505,43.755,44.025,1959600.0],["2011-07-06",44.04,44.35,43.81,44.25,919000.0],["2011-07-07",44.465,44.88,44.29,44.68,1064800.0],["2011-07-08",44.5,44.5,43.95,44.335,904600.0],["2011-07-11",43.985,44.085,43.375,43.5,1135400.0],["2011-07-12",43.565,44.065,43.565,43.76,876200.0],["2011-07-13",43.87,44.135,43.445,43.595,708000.0],["2011-07-14",43.605,43.895,43.395,43.5,737200.0],["2011-07-15",43.64,43.78,43.305,43.55,913200.0],["2011-07-18",43.48,43.585,42.67,42.925,1272600.0],["2011-07-19",43.52,43.885,43.105,43.305,1252800.0],["2011-07-20",43.185,43.445,42.895,43.17,652200.0],["2011-07-21",43.395,43.89,43.295,43.35,1309600.0],["2011-07-22",43.255,43.43,42.9,42.945,726400.0],["2011-07-25",42.71,42.86,42.435,42.45,938800.0],["2011-07-26",42.235,42.42,41.94,42.085,1028800.0],["2011-07-27",41.9,41.9,41.27,41.325,1186000.0],["2011-07-28",41.5,41.735,41.17,41.53,1967600.0],["2011-07-29",41.49,42.12,41.095,41.77,2736600.0],["2011-08-01",41.94,41.94,39.385,39.835,4685400.0],["2011-08-02",39.52,40.56,39.5,39.86,3154000.0],["2011-08-03",39.85,40.365,38.905,39.215,3681200.0],["2011-08-04",41.39,41.955,38.695,38.905,7629000.0],["2011-08-05",39.18,39.7,38.31,39.14,4900800.0],["2011-08-08",38.145,39.01,35.4,35.79,6294200.0],["2011-08-09",36.12,37.205,35.185,37.185,3708600.0],["2011-08-10",36.72,37.08,35.365,35.435,2904600.0],["2011-08-11",35.505,36.635,35.37,36.2,4927200.0],["2011-08-12",36.365,36.845,36.08,36.385,3338200.0],["2011-08-15",36.615,37.495,36.535,37.33,2469000.0],["2011-08-16",37.145,37.68,36.81,37.045,2663600.0],["2011-08-17",37.19,37.57,36.595,36.72,1436600.0],["2011-08-18",36.17,36.18,34.99,35.295,2534400.0],["2011-08-19",34.855,35.655,34.63,34.82,3144200.0],["2011-08-22",35.445,35.445,34.52,34.645,1848000.0],["2011-08-23",34.79,35.865,34.395,35.85,3442000.0],["2011-08-24",35.72,35.95,35.12,35.79,1988200.0],["2011-08-25",36.0,36.065,34.635,34.77,2822800.0],["2011-08-26",34.55,35.98,33.86,35.97,2273200.0],["2011-08-29",36.25,37.145,36.165,37.08,1855000.0],["2011-08-30",36.84,37.255,36.56,36.99,1259200.0],["2011-08-31",37.165,37.535,36.455,36.79,1900800.0],["2011-09-01",36.87,37.67,36.605,36.65,1603200.0],["2011-09-02",36.115,36.555,35.605,35.68,1981800.0],["2011-09-06",34.76,36.205,34.6,36.02,1892400.0],["2011-09-07",36.275,37.515,36.27,37.375,2265400.0],["2011-09-08",37.1,37.495,36.64,36.68,1724600.0],["2011-09-09",36.455,36.49,35.455,35.68,2243800.0],["2011-09-12",35.265,35.95,35.085,35.89,1924000.0],["2011-09-13",35.9,36.05,35.42,35.935,2107200.0],["2011-09-14",36.155,37.085,35.45,36.51,1731200.0],["2011-09-15",36.895,37.045,36.095,37.005,2901200.0],["2011-09-16",37.17,37.24,36.28,36.475,3160600.0],["2011-09-19",36.045,36.735,35.625,36.485,2264000.0],["2011-09-20",36.66,37.38,36.425,36.71,1984000.0],["2011-09-21",36.77,37.235,36.17,36.185,2592800.0],["2011-09-22",35.475,35.65,34.34,34.58,3509800.0],["2011-09-23",34.385,34.65,33.785,33.97,3196400.0],["2011-09-26",34.14,34.715,33.645,34.67,2273800.0],["2011-09-27",35.37,36.415,34.955,35.755,3219000.0],["2011-09-28",35.725,35.77,34.45,34.49,2179000.0],["2011-09-29",33.99,34.02,29.805,31.465,12025800.0],["2011-09-30",30.955,32.61,30.9,31.335,4865000.0],["2011-10-03",31.1,31.42,30.245,30.32,4184200.0],["2011-10-04",29.87,30.645,29.57,30.485,3200000.0],["2011-10-05",30.73,31.475,30.235,31.33,2751200.0],["2011-10-06",31.185,32.28,30.655,32.235,2633600.0],["2011-10-07",32.23,32.265,30.755,30.845,3367600.0],["2011-10-10",31.455,31.76,31.195,31.525,3100400.0],["2011-10-11",31.455,32.075,31.375,31.91,1851600.0],["2011-10-12",32.135,32.49,31.76,31.78,1843600.0],["2011-10-13",31.72,31.975,30.965,31.45,2102800.0],["2011-10-14",31.945,32.005,31.32,31.53,1993000.0],["2011-10-17",31.205,31.6,30.745,30.82,1602200.0],["2011-10-18",32.5,33.27,31.775,32.695,6062000.0],["2011-10-19",32.715,34.0,32.715,33.375,4747800.0],["2011-10-20",33.235,33.685,33.055,33.495,3376800.0],["2011-10-21",33.965,34.725,33.675,34.605,2540800.0],["2011-10-24",34.51,34.825,33.96,34.4,2783400.0],["2011-10-25",33.59,34.495,33.28,33.995,3037400.0],["2011-10-26",34.52,34.685,33.855,34.405,2390400.0],["2011-10-27",35.15,36.2,35.005,36.01,2909600.0],["2011-10-28",35.775,36.46,35.58,36.35,2282200.0],["2011-10-31",36.205,36.205,34.995,35.0,1678000.0],["2011-11-01",34.045,34.345,33.455,34.11,2298600.0],["2011-11-02",34.6,35.365,34.335,35.07,1807800.0],["2011-11-03",35.65,37.435,35.52,36.76,4903400.0],["2011-11-04",36.355,37.47,35.385,36.985,2748600.0],["2011-11-07",36.895,37.58,36.38,37.05,1462800.0],["2011-11-08",37.3,37.535,36.645,37.23,1578000.0],["2011-11-09",36.22,36.85,36.155,36.34,1899600.0],["2011-11-10",36.63,36.955,36.27,36.695,1372000.0],["2011-11-11",37.065,37.375,36.96,37.17,1490200.0],["2011-11-14",36.985,37.18,36.59,36.915,943000.0],["2011-11-15",36.895,37.11,36.4,36.83,1183200.0],["2011-11-16",36.205,37.4,35.905,36.675,2168800.0],["2011-11-17",36.535,36.57,35.42,35.63,1951400.0],["2011-11-18",35.865,36.805,35.755,36.685,2872400.0],["2011-11-21",35.99,36.465,35.615,36.34,2348800.0],["2011-11-22",36.385,36.695,35.925,36.515,2720000.0],["2011-11-23",36.165,36.415,35.895,36.18,1842200.0],["2011-11-25",35.945,36.915,35.895,36.425,907800.0],["2011-11-28",37.04,37.655,36.94,37.23,1855600.0],["2011-11-29",37.255,37.775,36.93,37.085,1679800.0],["2011-11-30",37.85,38.13,37.47,38.09,2630800.0],["2011-12-01",38.19,38.665,37.98,38.31,2093600.0],["2011-12-02",38.625,38.87,38.32,38.405,1965400.0],["2011-12-05",38.93,39.07,37.68,38.205,2030800.0],["2011-12-06",38.025,38.23,37.625,37.825,1128200.0],["2011-12-07",37.56,37.91,37.18,37.71,1059000.0],["2011-12-08",37.585,37.845,36.9,36.96,844200.0],["2011-12-09",37.145,37.355,36.925,37.305,1584800.0],["2011-12-12",37.09,37.26,36.49,36.64,890000.0],["2011-12-13",36.875,37.22,36.25,36.38,1524400.0],["2011-12-14",36.375,36.525,36.23,36.305,1168600.0],["2011-12-15",36.68,37.2,36.59,36.92,1345400.0],["2011-12-16",37.255,37.49,36.855,37.075,1412000.0],["2011-12-19",37.105,37.335,36.435,36.56,926800.0],["2011-12-20",37.18,37.405,37.01,37.34,1042600.0],["2011-12-21",37.365,37.74,37.095,37.475,954400.0],["2011-12-22",37.625,38.125,37.425,37.955,1085000.0],["2011-12-23",38.05,38.25,37.765,38.245,636400.0],["2011-12-27",38.225,38.455,37.99,38.21,482600.0],["2011-12-28",38.285,38.365,37.605,37.675,457800.0],["2011-12-29",37.79,38.035,37.555,37.975,550600.0],["2011-12-30",38.03,38.165,37.905,37.905,525000.0],["2012-01-03",38.655,38.955,38.335,38.565,781600.0],["2012-01-04",38.525,38.73,38.325,38.665,1018800.0],["2012-01-05",38.495,38.84,38.3,38.785,1089600.0],["2012-01-06",38.785,39.27,38.7,38.91,528800.0],["2012-01-09",39.09,39.125,38.645,38.895,979800.0],["2012-01-10",39.27,39.45,39.11,39.31,1069000.0],["2012-01-11",39.305,39.34,38.9,39.28,1078000.0],["2012-01-12",39.36,39.525,38.995,39.44,1229200.0],["2012-01-13",39.195,39.385,38.81,39.225,718400.0],["2012-01-17",39.43,39.74,39.2,39.365,655600.0],["2012-01-18",39.285,39.5,39.105,39.225,1040400.0],["2012-01-19",39.36,39.995,39.145,39.875,1382400.0],["2012-01-20",39.925,40.64,39.67,39.885,1527200.0],["2012-01-23",39.91,40.295,39.89,40.22,1660800.0],["2012-01-24",40.075,40.565,40.075,40.435,676600.0],["2012-01-25",40.27,41.01,40.0,40.93,1020000.0],["2012-01-26",41.13,41.565,40.265,40.45,1117000.0],["2012-01-27",40.49,40.77,40.33,40.575,1570600.0],["2012-01-30",40.29,40.7,40.0,40.7,1013200.0],["2012-01-31",40.975,41.335,40.77,40.905,1008200.0],["2012-02-01",41.36,42.2,41.175,41.945,1733000.0],["2012-02-02",41.94,41.94,41.245,41.435,1142800.0],["2012-02-03",41.79,42.035,41.585,41.96,995000.0],["2012-02-06",41.765,42.14,41.44,42.115,1952400.0],["2012-02-07",42.035,42.325,41.52,41.895,1101000.0],["2012-02-08",41.98,42.06,41.44,41.85,1144400.0],["2012-02-09",41.91,42.04,41.34,42.005,1907800.0],["2012-02-10",41.77,42.005,41.395,41.985,853800.0],["2012-02-13",42.14,42.165,41.655,41.98,1352400.0],["2012-02-14",41.9,42.465,41.865,42.375,2200400.0],["2012-02-15",43.335,43.74,42.56,42.945,1625400.0],["2012-02-16",42.875,43.005,42.57,42.74,1404400.0],["2012-02-17",44.215,44.45,42.575,42.86,3054000.0],["2012-02-21",42.965,43.315,42.525,43.0,1790400.0],["2012-02-22",43.05,43.075,42.645,42.96,1971000.0],["2012-02-23",42.97,43.015,42.69,42.985,1459200.0],["2012-02-24",42.93,43.5,42.825,43.4,1303200.0],["2012-02-27",43.175,43.435,42.975,43.105,1666600.0],["2012-02-28",43.18,43.485,42.905,43.38,1111600.0],["2012-02-29",43.35,43.525,43.2,43.275,1423000.0],["2012-03-01",43.335,43.495,43.14,43.41,913200.0],["2012-03-02",43.36,43.515,43.195,43.365,1099600.0],["2012-03-05",43.215,43.655,43.215,43.3,1308600.0],["2012-03-06",43.06,43.275,42.8,42.925,1607200.0],["2012-03-07",43.0,43.45,42.93,43.285,872000.0],["2012-03-08",43.53,44.215,43.38,43.9,1256400.0],["2012-03-09",43.975,44.495,43.055,43.11,2956800.0],["2012-03-12",43.1,43.185,42.655,43.125,1628600.0],["2012-03-13",43.25,43.625,42.99,43.59,1220600.0],["2012-03-14",43.65,44.03,43.56,43.96,1049400.0],["2012-03-15",43.995,44.005,43.595,43.965,1108400.0],["2012-03-16",44.07,44.41,44.01,44.295,1366400.0],["2012-03-19",44.405,44.445,43.805,44.055,862000.0],["2012-03-20",43.925,43.925,43.6,43.775,581800.0],["2012-03-21",43.73,44.075,43.575,44.005,939400.0],["2012-03-22",43.77,43.84,43.41,43.705,833400.0],["2012-03-23",43.68,43.74,43.135,43.3,1095200.0],["2012-03-26",43.5,44.26,43.425,44.23,985800.0],["2012-03-27",44.36,44.435,43.935,44.285,784200.0],["2012-03-28",44.405,44.65,43.89,44.125,992800.0],["2012-03-29",43.945,44.895,43.895,44.64,1328000.0],["2012-03-30",44.9,45.21,44.68,45.085,1498200.0],["2012-04-02",45.0,45.05,44.625,44.86,1041600.0],["2012-04-03",44.805,45.02,44.57,44.71,1049800.0],["2012-04-04",44.225,44.225,43.03,43.45,3630400.0],["2012-04-05",43.345,43.565,43.005,43.495,1625200.0],["2012-04-09",43.055,43.07,42.47,42.745,1272600.0],["2012-04-10",42.6,43.05,42.175,42.38,2190000.0],["2012-04-11",42.675,42.905,42.53,42.825,1286400.0],["2012-04-12",42.885,43.5,42.85,43.37,1364800.0],["2012-04-13",43.215,43.365,42.775,42.885,764000.0],["2012-04-16",42.995,43.03,42.595,42.79,791400.0],["2012-04-17",42.92,43.49,42.835,43.325,1108200.0],["2012-04-18",43.1,43.5,43.06,43.39,904800.0],["2012-04-19",43.375,43.64,43.175,43.6,939000.0],["2012-04-20",43.665,43.835,43.55,43.81,1360600.0],["2012-04-23",43.585,43.585,42.985,43.11,1061000.0],["2012-04-24",43.12,43.25,42.795,43.195,775800.0],["2012-04-25",43.45,44.055,43.435,43.96,1027200.0],["2012-04-26",43.805,44.18,43.695,44.115,870200.0],["2012-04-27",44.095,44.755,44.095,44.585,1257600.0],["2012-04-30",44.58,44.625,44.01,44.29,1343600.0],["2012-05-01",44.375,45.04,44.09,44.815,1782400.0],["2012-05-02",43.535,44.64,42.565,43.21,3499200.0],["2012-05-03",42.99,43.34,42.405,42.64,2002400.0],["2012-05-04",42.625,42.625,42.17,42.19,1550200.0],["2012-05-07",42.275,42.49,42.03,42.325,1683800.0],["2012-05-08",42.22,42.82,41.765,42.72,1767800.0],["2012-05-09",42.495,42.95,42.2,42.755,2676400.0],["2012-05-10",42.965,42.97,41.995,42.085,2167600.0],["2012-05-11",41.89,42.06,41.125,41.445,3673000.0],["2012-05-14",41.22,41.395,40.465,40.995,2729200.0],["2012-05-15",40.925,41.255,40.87,41.115,1876000.0],["2012-05-16",41.175,41.705,41.0,41.385,2220800.0],["2012-05-17",41.45,41.645,40.655,40.67,1273000.0],["2012-05-18",40.835,40.95,40.275,40.405,1338600.0],["2012-05-21",40.18,42.975,38.905,42.4,11426200.0],["2012-05-22",42.49,42.6,39.96,40.125,7053200.0],["2012-05-23",39.99,40.325,39.595,40.195,3851400.0],["2012-05-24",40.415,41.03,40.325,41.01,4286000.0],["2012-05-25",40.99,41.52,40.715,40.88,1723200.0],["2012-05-29",41.19,41.52,41.125,41.35,1775600.0],["2012-05-30",41.125,41.165,40.565,40.825,1929600.0],["2012-05-31",40.73,40.885,40.245,40.625,1852200.0],["2012-06-01",40.015,40.315,40.005,40.115,1793400.0],["2012-06-04",40.165,40.555,40.015,40.53,1669200.0],["2012-06-05",40.34,41.31,40.175,41.275,1765200.0],["2012-06-06",41.39,41.93,41.06,41.915,1738800.0],["2012-06-07",42.455,43.01,42.025,42.15,3001000.0],["2012-06-08",42.035,42.845,41.9,42.8,2196200.0],["2012-06-11",43.01,43.06,42.42,42.465,1864200.0],["2012-06-12",42.595,43.0,42.33,42.975,1145000.0],["2012-06-13",42.795,43.725,42.6,43.49,1790200.0],["2012-06-14",43.63,44.215,43.425,44.055,1638600.0],["2012-06-15",44.245,44.74,44.015,44.69,1328000.0],["2012-06-18",44.56,45.945,44.41,45.75,1869400.0],["2012-06-19",45.9,46.93,45.9,46.77,2601800.0],["2012-06-20",46.885,47.205,46.535,46.895,2443800.0],["2012-06-21",47.025,47.24,45.84,45.925,2603600.0],["2012-06-22",46.215,47.395,46.215,47.3,2892800.0],["2012-06-25",46.96,47.45,46.92,47.15,1520400.0],["2012-06-26",47.105,47.395,46.74,47.03,1178600.0],["2012-06-27",47.085,48.005,47.085,47.655,1485200.0],["2012-06-28",47.43,48.37,47.235,48.355,1363200.0],["2012-06-29",48.725,49.105,48.45,49.105,1594200.0],["2012-07-02",49.32,49.355,48.59,48.81,2103200.0],["2012-07-03",48.945,49.55,48.71,48.855,1161000.0],["2012-07-05",48.885,49.19,48.675,48.785,977600.0],["2012-07-06",48.32,48.53,48.01,48.315,979600.0],["2012-07-09",48.36,48.795,48.335,48.68,1030600.0],["2012-07-10",48.77,48.925,48.225,48.365,708600.0],["2012-07-11",48.445,48.83,48.225,48.7,1517600.0],["2012-07-12",48.475,49.03,48.32,48.89,1106600.0],["2012-07-13",48.885,49.675,48.885,49.49,1024200.0],["2012-07-16",49.5,49.525,49.22,49.45,949000.0],["2012-07-17",49.71,49.8,49.245,49.785,1109800.0],["2012-07-18",49.585,50.095,49.2,49.325,1590600.0],["2012-07-19",49.385,49.645,48.91,49.195,1061800.0],["2012-07-20",48.995,49.29,48.36,48.6,1389800.0],["2012-07-23",48.075,48.14,47.38,47.565,1117600.0],["2012-07-24",47.62,47.62,47.105,47.4,1385000.0],["2012-07-25",47.405,48.025,47.135,47.855,1145200.0],["2012-07-26",48.48,48.91,47.925,48.86,1248400.0],["2012-07-27",49.08,49.51,48.835,49.305,1548800.0],["2012-07-30",49.245,49.945,49.195,49.9,871800.0],["2012-07-31",49.815,50.26,49.135,49.21,1933200.0],["2012-08-01",49.82,50.12,48.95,49.315,1429800.0],["2012-08-02",49.325,49.825,47.98,48.685,1887200.0],["2012-08-03",49.195,49.69,48.845,49.645,1041800.0],["2012-08-06",49.67,49.75,47.865,47.865,2731400.0],["2012-08-07",48.015,48.64,47.865,48.5,1858200.0],["2012-08-08",48.395,48.74,48.2,48.62,1172000.0],["2012-08-09",48.465,48.905,48.08,48.14,1394400.0],["2012-08-10",48.09,48.375,47.63,48.34,1192200.0],["2012-08-13",48.26,48.26,48.01,48.19,1112200.0],["2012-08-14",48.325,48.94,48.08,48.935,1363800.0],["2012-08-15",48.94,49.425,48.785,49.065,1138200.0],["2012-08-16",49.025,49.26,48.89,49.145,800600.0],["2012-08-17",48.71,48.91,48.55,48.815,1162200.0],["2012-08-20",48.905,49.17,48.615,48.995,746400.0],["2012-08-21",48.99,49.0,47.905,48.005,1700400.0],["2012-08-22",47.97,48.435,47.585,48.25,1147200.0],["2012-08-23",48.31,48.31,47.995,48.09,881400.0],["2012-08-24",48.18,48.585,48.045,48.515,808000.0],["2012-08-27",48.55,48.99,48.53,48.73,1091800.0],["2012-08-28",48.66,48.935,48.575,48.75,1148800.0],["2012-08-29",48.765,48.9,48.62,48.66,622400.0],["2012-08-30",48.47,48.685,48.14,48.5,762400.0],["2012-08-31",48.605,48.87,48.36,48.635,571800.0],["2012-09-04",48.575,48.87,48.115,48.82,1303600.0],["2012-09-05",49.0,51.985,48.975,50.145,4018600.0],["2012-09-06",50.06,50.805,50.06,50.425,1628800.0],["2012-09-07",50.915,50.915,49.79,50.29,1245400.0],["2012-09-10",49.915,50.195,49.035,49.23,1633000.0],["2012-09-11",49.385,49.51,48.375,48.8,2583200.0],["2012-09-12",49.095,49.735,48.805,49.235,1681200.0],["2012-09-13",49.32,50.02,48.93,49.795,1245800.0],["2012-09-14",49.65,50.105,49.075,49.225,1869600.0],["2012-09-17",49.155,50.27,49.005,49.84,1125200.0],["2012-09-18",49.835,49.845,49.48,49.755,1022800.0],["2012-09-19",49.735,49.88,49.27,49.285,1171200.0],["2012-09-20",49.21,49.375,48.8,49.33,1006400.0],["2012-09-21",49.625,50.825,49.45,50.75,4827600.0],["2012-09-24",50.555,51.035,50.12,50.185,1411800.0],["2012-09-25",50.365,50.75,50.1,50.15,1041400.0],["2012-09-26",50.21,50.885,50.055,50.48,1329600.0],["2012-09-27",50.44,51.295,50.44,51.2,1357000.0],["2012-09-28",50.995,51.895,50.8,51.805,1961800.0],["2012-10-01",52.11,52.865,51.43,51.72,2002000.0],["2012-10-02",52.77,52.77,51.87,52.055,1562600.0],["2012-10-03",52.155,53.875,52.02,53.85,2517200.0],["2012-10-04",53.885,54.655,53.53,54.2,2127400.0],["2012-10-05",54.25,54.51,53.69,54.195,1439400.0],["2012-10-08",54.175,54.255,53.705,54.205,1115000.0],["2012-10-09",54.04,54.365,53.505,53.91,1411800.0],["2012-10-10",53.905,55.19,53.72,54.78,2193600.0],["2012-10-11",55.115,55.65,54.575,54.735,1595200.0],["2012-10-12",55.67,55.67,54.825,55.21,1492600.0],["2012-10-15",55.51,55.605,54.44,54.5,2453400.0],["2012-10-16",54.32,55.02,54.32,54.935,1478600.0],["2012-10-17",55.08,55.445,54.695,55.27,1282200.0],["2012-10-18",55.235,56.74,55.23,56.535,1880200.0],["2012-10-19",56.55,56.59,55.165,55.36,2257800.0],["2012-10-22",55.435,56.1,55.425,56.0,1194400.0],["2012-10-23",55.795,56.225,55.585,55.69,1520800.0],["2012-10-24",56.0,56.0,55.335,55.41,1852000.0],["2012-10-25",55.62,56.395,55.305,55.705,1505800.0],["2012-10-26",55.735,56.42,55.045,55.51,1625400.0],["2012-10-31",56.115,57.425,55.775,56.26,2123200.0],["2012-11-01",56.5,57.045,55.88,56.18,1794600.0],["2012-11-02",56.24,56.465,55.735,55.75,1237400.0],["2012-11-05",55.82,56.19,55.525,55.81,1576800.0],["2012-11-06",55.815,58.25,55.72,57.49,2511600.0],["2012-11-07",57.195,57.495,56.4,56.41,2299000.0],["2012-11-08",56.42,56.635,55.685,55.91,2276400.0],["2012-11-09",55.955,56.38,55.7,56.215,1832000.0],["2012-11-12",56.3,56.67,55.925,56.45,1108800.0],["2012-11-13",56.305,56.73,56.265,56.305,1156200.0],["2012-11-14",56.35,56.755,55.845,56.025,1499800.0],["2012-11-15",56.07,56.55,55.8,56.445,1564000.0],["2012-11-16",56.5,57.145,56.3,56.51,2006600.0],["2012-11-19",56.875,57.465,56.745,57.0,1976000.0],["2012-11-20",57.075,57.12,56.4,56.74,2214600.0],["2012-11-21",56.67,56.67,54.625,55.005,4737400.0],["2012-11-23",55.1,55.9,54.89,55.715,1866200.0],["2012-11-26",55.63,56.305,54.37,55.0,2311600.0],["2012-11-27",55.07,55.21,54.385,54.645,4654200.0],["2012-11-28",54.475,54.52,53.17,54.2,4920800.0],["2012-11-29",53.39,54.27,53.285,53.8,5165600.0],["2012-11-30",53.7,54.495,53.215,54.0,5173800.0],["2012-12-03",54.065,54.4,53.115,53.275,3396400.0],["2012-12-04",53.22,53.51,52.74,53.065,4041800.0],["2012-12-05",53.055,53.475,52.23,53.16,4805800.0],["2012-12-06",53.155,53.695,52.62,52.985,4275000.0],["2012-12-07",53.21,53.5,53.085,53.245,2925200.0],["2012-12-10",53.125,53.465,52.775,53.245,2422200.0],["2012-12-11",53.435,54.175,53.255,53.77,2184000.0],["2012-12-12",53.755,54.355,53.54,53.705,1712400.0],["2012-12-13",53.715,53.925,53.335,53.495,1431400.0],["2012-12-14",54.145,55.065,53.58,54.535,2345400.0],["2012-12-17",54.775,54.975,54.515,54.855,1307600.0],["2012-12-18",54.875,55.635,54.505,55.34,2135600.0],["2012-12-19",55.465,55.775,55.21,55.435,1875600.0],["2012-12-20",55.605,56.395,55.255,56.32,2053600.0],["2012-12-21",55.955,56.32,55.475,55.965,2599000.0],["2012-12-24",55.945,55.945,55.205,55.595,666200.0],["2012-12-26",55.465,55.585,54.3,55.045,925400.0],["2012-12-27",55.08,55.28,54.53,54.965,1445600.0],["2012-12-28",54.81,55.295,54.81,54.88,1069400.0],["2012-12-31",54.915,55.31,54.295,55.265,1385200.0],["2013-01-02",54.765,54.765,54.0,54.6,3435400.0],["2013-01-03",54.61,55.19,54.5,54.965,1734400.0],["2013-01-04",55.0,55.15,54.715,54.92,1068800.0],["2013-01-07",54.76,54.895,53.995,54.145,1727000.0],["2013-01-08",54.145,54.85,54.055,54.835,1544800.0],["2013-01-09",54.86,55.155,54.355,54.82,1715800.0],["2013-01-10",54.945,55.13,54.685,54.84,1159600.0],["2013-01-11",55.045,55.34,54.525,54.6,1625600.0],["2013-01-14",54.52,55.035,54.455,54.74,945400.0],["2013-01-15",54.53,55.36,54.415,55.155,1294000.0],["2013-01-16",55.19,56.26,55.155,56.06,2235800.0],["2013-01-17",56.275,56.605,56.155,56.325,1354000.0],["2013-01-18",56.435,56.625,56.14,56.615,901000.0],["2013-01-22",56.565,57.39,56.3,57.36,1355000.0],["2013-01-23",57.355,57.405,56.77,56.96,806000.0],["2013-01-24",56.985,57.32,56.88,57.165,1263200.0],["2013-01-25",57.21,57.315,56.68,57.265,862800.0],["2013-01-28",57.395,57.745,56.735,56.825,881200.0],["2013-01-29",56.69,57.56,56.59,57.49,1219400.0],["2013-01-30",57.39,57.65,57.0,57.44,798600.0],["2013-01-31",57.385,57.935,57.035,57.705,1582600.0],["2013-02-01",57.815,58.385,57.09,58.36,1662400.0],["2013-02-04",58.15,58.34,57.335,57.445,1143800.0],["2013-02-05",57.7,58.335,57.39,58.29,1727600.0],["2013-02-06",58.195,59.125,57.96,59.1,1836200.0],["2013-02-07",59.215,59.54,58.745,59.465,1214800.0],["2013-02-08",59.655,59.925,59.36,59.46,1268800.0],["2013-02-11",59.47,59.635,59.1,59.4,620400.0],["2013-02-12",59.4,59.44,58.785,59.215,913200.0],["2013-02-13",59.245,59.72,59.2,59.37,1042200.0],["2013-02-14",59.94,59.995,58.92,59.605,1695400.0],["2013-02-15",59.25,59.25,58.005,58.73,2176800.0],["2013-02-19",57.245,58.64,56.52,57.95,3144000.0],["2013-02-20",58.035,58.545,57.785,58.09,1716800.0],["2013-02-21",57.965,58.24,57.425,57.8,1469400.0],["2013-02-22",57.925,58.27,57.59,58.025,1348200.0],["2013-02-25",58.27,58.735,57.715,57.715,1549000.0],["2013-02-26",57.925,58.195,57.3,58.11,1465400.0],["2013-02-27",58.03,59.325,58.03,59.135,1620200.0],["2013-02-28",59.275,60.05,58.955,59.81,2033000.0],["2013-03-01",59.61,60.13,59.29,60.015,2004400.0],["2013-03-04",60.0,60.91,59.89,60.905,2036400.0],["2013-03-05",61.105,61.98,61.02,61.675,1749200.0],["2013-03-06",62.145,62.145,60.91,60.975,2041800.0],["2013-03-07",60.365,60.365,59.14,59.455,3182800.0],["2013-03-08",59.7,59.84,59.08,59.36,1548600.0],["2013-03-11",59.36,59.515,59.06,59.2,1334400.0],["2013-03-12",59.1,59.1,58.415,58.68,1695800.0],["2013-03-13",58.815,58.835,58.44,58.6,1030800.0],["2013-03-14",58.605,59.345,58.58,59.275,1184400.0],["2013-03-15",58.935,59.43,58.935,59.1,2296000.0],["2013-03-18",58.86,58.995,58.535,58.64,1010400.0],["2013-03-19",58.61,59.315,58.55,58.94,1451800.0],["2013-03-20",59.105,59.765,59.0,59.52,1246400.0],["2013-03-21",59.35,59.415,58.755,58.87,966600.0],["2013-03-22",58.94,59.245,58.575,58.885,1014400.0],["2013-03-25",59.06,59.32,58.85,58.95,1292000.0],["2013-03-26",58.98,59.34,58.86,59.16,1568600.0],["2013-03-27",58.875,59.29,58.85,59.1,1254400.0],["2013-03-28",59.135,59.38,58.925,59.295,1241400.0],["2013-04-01",59.32,60.065,59.01,59.955,1735000.0],["2013-04-02",61.4,64.37,61.155,63.6,4284400.0],["2013-04-03",63.485,63.87,62.51,62.655,2702600.0],["2013-04-04",62.59,63.12,62.37,62.665,1539800.0],["2013-04-05",62.16,62.895,62.12,62.69,1378800.0],["2013-04-08",62.61,62.875,61.865,62.875,934600.0],["2013-04-09",63.025,63.185,62.64,62.855,1116200.0],["2013-04-10",62.88,62.9,62.335,62.67,855600.0],["2013-04-11",62.69,63.675,62.615,63.525,1558200.0],["2013-04-12",63.4,63.475,63.0,63.455,894600.0],["2013-04-15",63.27,63.675,62.085,62.095,1096600.0],["2013-04-16",62.53,63.735,62.19,63.25,1006200.0],["2013-04-17",63.075,63.075,62.2,62.415,798600.0],["2013-04-18",62.13,62.13,60.615,60.74,1439200.0],["2013-04-19",60.96,61.67,60.805,61.31,1037400.0],["2013-04-22",61.425,61.69,60.68,61.165,994800.0],["2013-04-23",61.445,61.68,60.79,61.51,1117800.0],["2013-04-24",61.59,61.76,60.85,60.965,1222600.0],["2013-04-25",61.145,61.515,60.4,60.425,1925400.0],["2013-04-26",60.55,60.625,59.795,60.095,1215000.0],["2013-04-29",60.02,60.37,58.91,59.51,1657000.0],["2013-04-30",59.42,59.45,58.825,59.325,2008200.0],["2013-05-01",59.325,60.285,58.965,59.2,2341200.0],["2013-05-02",59.505,59.82,58.905,58.95,1521200.0],["2013-05-03",59.3,59.3,58.575,58.66,6022800.0],["2013-05-06",58.81,59.8,58.66,59.14,2798200.0],["2013-05-07",59.385,60.23,58.78,58.78,3362000.0],["2013-05-08",60.26,64.76,60.26,64.685,5542200.0],["2013-05-09",64.73,64.75,63.585,64.295,2037400.0],["2013-05-10",64.345,65.665,64.3,65.595,2148000.0],["2013-05-13",64.955,65.435,64.365,64.97,2058800.0],["2013-05-14",65.1,65.59,64.975,65.455,966200.0],["2013-05-15",65.345,65.345,64.575,65.14,918600.0],["2013-05-16",65.095,65.11,64.02,64.03,1110800.0],["2013-05-17",64.025,64.36,63.725,64.07,1131800.0],["2013-05-20",64.075,64.175,63.5,63.535,766000.0],["2013-05-21",63.555,63.74,62.805,63.305,1066600.0],["2013-05-22",63.345,64.19,62.83,63.055,1022200.0],["2013-05-23",62.705,62.97,62.38,62.78,1037400.0],["2013-05-24",62.54,62.805,62.255,62.56,842400.0],["2013-05-28",62.835,63.925,62.835,63.74,1346400.0],["2013-05-29",63.275,63.44,62.085,62.31,1104200.0],["2013-05-30",62.52,63.535,62.35,63.24,793200.0],["2013-05-31",63.05,63.66,61.99,62.035,1502000.0],["2013-06-03",62.15,62.8,61.775,62.755,1016000.0],["2013-06-04",62.57,62.885,61.975,62.48,944800.0],["2013-06-05",62.175,62.6,61.545,61.56,1348200.0],["2013-06-06",61.6,62.715,61.285,62.625,1508800.0],["2013-06-07",62.86,63.52,62.535,63.21,1290800.0],["2013-06-10",63.235,63.865,63.0,63.8,995400.0],["2013-06-11",63.22,64.885,63.105,64.705,1557200.0],["2013-06-12",65.02,65.4,64.805,65.005,1586800.0],["2013-06-13",64.855,65.075,64.18,64.93,1214400.0],["2013-06-14",64.895,65.215,64.23,64.415,742400.0],["2013-06-17",65.0,65.5,64.57,65.08,1149000.0],["2013-06-18",65.07,65.225,64.38,64.75,617800.0],["2013-06-19",64.605,64.7,63.395,63.41,1223800.0],["2013-06-20",62.95,63.09,61.35,61.445,1646000.0],["2013-06-21",62.25,62.755,61.28,61.75,2176200.0],["2013-06-24",61.475,62.185,60.755,61.52,1433800.0],["2013-06-25",61.77,61.82,60.92,60.975,1134600.0],["2013-06-26",61.405,62.035,60.935,60.985,894200.0],["2013-06-27",61.425,61.965,61.065,61.135,1181600.0],["2013-06-28",60.83,61.11,60.055,60.4,1948200.0],["2013-07-01",60.815,61.23,60.51,60.575,2216200.0],["2013-07-02",57.5,58.54,56.71,57.0,10180000.0],["2013-07-03",56.59,57.255,56.155,56.95,2724000.0],["2013-07-05",57.2,57.305,56.585,57.28,2222200.0],["2013-07-08",58.06,58.73,57.54,58.44,3283800.0],["2013-07-09",58.5,58.73,57.845,58.0,1972000.0],["2013-07-10",58.065,58.215,57.76,58.2,2485000.0],["2013-07-11",59.07,60.29,58.57,60.255,3374200.0],["2013-07-12",60.195,60.855,60.045,60.615,1858200.0],["2013-07-15",60.83,61.015,60.015,60.13,980200.0],["2013-07-16",58.95,59.395,58.645,58.98,2119000.0],["2013-07-17",59.225,59.405,58.645,59.19,1094800.0],["2013-07-18",59.41,59.57,58.385,58.66,1979600.0],["2013-07-19",58.25,59.41,58.02,58.98,2137800.0],["2013-07-22",58.84,59.635,58.75,59.305,1557600.0],["2013-07-23",59.655,59.88,58.865,59.21,1550800.0],["2013-07-24",59.29,59.485,58.52,58.795,1077600.0],["2013-07-25",58.5,59.1,58.355,58.785,1128800.0],["2013-07-26",58.69,58.99,58.485,58.86,1067800.0],["2013-07-29",58.615,58.97,58.205,58.44,996000.0],["2013-07-30",58.62,58.715,57.875,58.13,1275400.0],["2013-07-31",58.37,58.67,58.125,58.205,1091200.0],["2013-08-01",58.5,58.665,58.245,58.59,1293400.0],["2013-08-02",58.615,59.075,58.345,58.75,1489400.0],["2013-08-05",58.785,59.225,58.63,58.695,1339200.0],["2013-08-06",58.695,58.975,58.0,58.17,2851800.0],["2013-08-07",57.525,57.525,56.215,56.965,4447400.0],["2013-08-08",57.15,57.25,56.48,56.825,1504600.0],["2013-08-09",56.9,57.645,56.825,57.175,1950000.0],["2013-08-12",57.225,57.55,56.85,57.365,2141800.0],["2013-08-13",57.465,57.595,57.1,57.325,931000.0],["2013-08-14",57.35,57.83,57.18,57.3,876600.0],["2013-08-15",57.0,57.095,56.11,56.65,1438200.0],["2013-08-16",56.53,56.68,55.885,56.05,1188400.0],["2013-08-19",56.0,56.18,55.56,55.575,1921400.0],["2013-08-20",55.735,56.37,55.625,55.975,2156600.0],["2013-08-21",55.77,56.015,55.195,55.245,1679600.0],["2013-08-22",55.345,55.505,54.64,54.985,1430000.0],["2013-08-23",55.17,55.47,54.9,55.18,1299800.0],["2013-08-26",55.18,55.99,55.09,55.425,1012600.0],["2013-08-27",54.975,55.135,54.31,54.37,1451000.0],["2013-08-28",54.385,54.575,53.895,54.01,1155800.0],["2013-08-29",53.925,54.795,53.88,54.01,1661400.0],["2013-08-30",54.0,54.33,53.555,53.755,1317000.0],["2013-09-03",54.365,54.455,53.905,54.295,1190200.0],["2013-09-04",54.41,54.805,54.285,54.72,1268000.0],["2013-09-05",54.66,56.075,54.66,55.775,1740600.0],["2013-09-06",55.72,55.87,54.8,55.295,2587400.0],["2013-09-09",55.24,56.08,55.05,56.04,1007000.0],["2013-09-10",56.36,56.46,55.66,55.81,1097100.0],["2013-09-11",55.81,56.13,55.55,55.7,1206800.0],["2013-09-12",55.7,56.04,55.41,56.0,1071000.0],["2013-09-13",55.97,56.14,55.53,55.75,1151900.0],["2013-09-16",56.1,56.87,56.01,56.61,1645600.0],["2013-09-17",56.77,59.44,56.56,59.1,2932700.0],["2013-09-18",59.1,59.18,57.9,58.65,1780000.0],["2013-09-19",58.77,59.0,58.18,58.53,1435800.0],["2013-09-20",58.8,59.13,58.24,58.47,2823100.0],["2013-09-23",58.03,58.07,57.29,57.95,893800.0],["2013-09-24",57.86,58.29,57.56,57.6,1010000.0],["2013-09-25",57.54,57.64,57.31,57.37,1429200.0],["2013-09-26",57.48,57.93,57.31,57.6,610700.0],["2013-09-27",57.32,57.51,56.94,56.98,700800.0],["2013-09-30",56.66,56.95,56.26,56.9,935900.0],["2013-10-01",56.89,57.78,56.87,57.77,996600.0],["2013-10-02",57.41,57.96,57.3,57.94,804000.0],["2013-10-03",57.76,58.2,57.21,57.67,1228200.0],["2013-10-04",57.82,58.95,57.77,58.37,1342800.0],["2013-10-07",57.77,58.39,57.44,58.0,1028500.0],["2013-10-08",57.9,58.41,57.33,57.51,1151200.0],["2013-10-09",57.62,58.16,57.36,57.36,1085000.0],["2013-10-10",57.75,58.16,57.61,58.12,933800.0],["2013-10-11",57.9,58.41,57.72,57.95,673900.0],["2013-10-14",57.59,57.79,57.21,57.55,1021600.0],["2013-10-15",57.2,57.75,57.13,57.18,992400.0],["2013-10-16",57.39,58.18,57.36,57.84,940900.0],["2013-10-17",57.75,57.9,57.38,57.86,925700.0],["2013-10-18",58.19,58.75,57.81,58.06,1399200.0],["2013-10-21",57.67,57.67,56.81,57.0,1257600.0],["2013-10-22",56.95,57.38,56.76,56.78,1349300.0],["2013-10-23",56.77,56.77,56.0,56.07,1673700.0],["2013-10-24",56.23,56.38,55.79,55.82,1194600.0],["2013-10-25",55.91,55.96,55.23,55.44,1310500.0],["2013-10-28",55.47,56.69,55.47,56.23,1547700.0],["2013-10-29",56.45,56.78,56.43,56.49,1021000.0],["2013-10-30",56.5,56.5,55.45,55.98,1117800.0],["2013-10-31",56.09,56.58,56.0,56.21,1032200.0],["2013-11-01",56.2,56.63,55.89,56.57,1663300.0],["2013-11-04",56.65,56.98,56.43,56.75,1340000.0],["2013-11-05",56.71,56.93,56.23,56.53,1867100.0],["2013-11-06",54.55,55.23,52.75,55.03,8509100.0],["2013-11-07",55.03,56.02,55.02,55.76,2574800.0],["2013-11-08",55.86,56.42,55.47,56.3,2465700.0],["2013-11-11",56.6,57.48,56.34,56.96,1606500.0],["2013-11-12",56.94,58.58,56.85,58.43,1996600.0],["2013-11-13",58.42,58.48,57.95,58.3,1632600.0],["2013-11-14",58.5,58.89,58.31,58.69,2180600.0],["2013-11-15",58.93,59.35,58.71,58.89,4934200.0],["2013-11-18",59.15,60.38,59.03,59.27,3393900.0],["2013-11-19",59.3,59.4,58.0,58.3,2315000.0],["2013-11-20",58.72,58.87,57.81,57.84,1786800.0],["2013-11-21",57.85,58.02,56.85,56.89,2157400.0],["2013-11-22",56.92,57.28,56.18,56.54,2671500.0],["2013-11-25",59.02,62.14,59.0,61.55,9416800.0],["2013-11-26",61.42,61.69,60.42,60.58,3473200.0],["2013-11-27",60.59,60.78,59.71,59.88,1993900.0],["2013-11-29",59.93,60.2,59.47,59.55,700000.0],["2013-12-02",59.44,59.67,59.09,59.19,2109100.0],["2013-12-03",59.2,59.2,58.28,58.5,1727400.0],["2013-12-04",58.25,58.31,57.05,57.27,1980300.0],["2013-12-05",57.24,57.3,56.85,57.12,2787400.0],["2013-12-06",57.22,58.27,57.22,58.26,3246300.0],["2013-12-09",58.48,62.78,58.47,62.17,5655400.0],["2013-12-10",62.25,62.9,61.42,61.44,2060800.0],["2013-12-11",61.25,61.73,60.52,60.63,1430600.0],["2013-12-12",60.72,60.89,60.11,60.19,2270100.0],["2013-12-13",60.2,60.97,60.16,60.3,2346900.0],["2013-12-16",60.83,61.12,59.88,60.02,2869400.0],["2013-12-17",59.83,60.23,59.63,60.22,2048300.0],["2013-12-18",61.39,62.29,60.75,62.27,2153900.0],["2013-12-19",62.01,62.15,61.44,61.69,1440000.0],["2013-12-20",61.97,62.76,61.75,62.64,1929700.0],["2013-12-23",63.0,63.39,62.97,63.26,1440600.0],["2013-12-24",63.18,63.3,62.99,63.25,493300.0],["2013-12-26",63.31,63.74,63.13,63.39,774600.0],["2013-12-27",63.59,63.72,63.15,63.36,568500.0],["2013-12-30",63.49,63.6,63.05,63.29,589900.0],["2013-12-31",63.57,63.63,63.2,63.37,789100.0],["2014-01-02",63.36,65.16,63.19,64.78,2901900.0],["2014-01-03",64.71,65.0,64.41,64.47,1241000.0],["2014-01-06",65.08,65.6,64.67,64.8,2102000.0],["2014-01-07",64.88,65.42,64.62,65.2,1168300.0],["2014-01-08",65.15,65.56,64.99,65.44,1246800.0],["2014-01-09",65.84,66.15,65.28,65.64,1262300.0],["2014-01-10",65.85,65.85,64.39,64.74,1895700.0],["2014-01-13",64.7,65.13,64.34,64.47,1480100.0],["2014-01-14",65.11,65.2,64.52,64.97,607700.0],["2014-01-15",65.0,65.0,64.28,64.48,1176100.0],["2014-01-16",64.58,64.97,64.42,64.65,1526100.0],["2014-01-17",64.9,65.24,64.37,64.83,1971500.0],["2014-01-21",65.39,65.55,64.78,65.24,1973400.0],["2014-01-22",65.21,66.76,65.21,66.49,1813700.0],["2014-01-23",66.08,66.23,65.19,65.59,1444700.0],["2014-01-24",65.19,65.37,63.96,64.2,1228000.0],["2014-01-27",64.11,64.27,63.5,63.97,1042800.0],["2014-01-28",64.0,64.54,64.0,64.32,725400.0],["2014-01-29",64.0,64.54,63.51,63.9,751400.0],["2014-01-30",64.46,64.98,64.32,64.91,813500.0],["2014-01-31",64.15,65.35,64.07,64.93,1173300.0],["2014-02-03",64.94,64.95,63.05,63.05,1512300.0],["2014-02-04",63.4,63.4,62.52,62.74,1593700.0],["2014-02-05",62.73,63.46,62.54,63.2,1226500.0],["2014-02-06",63.37,63.88,63.24,63.74,699300.0],["2014-02-07",63.8,64.27,63.5,63.62,1370100.0],["2014-02-10",63.73,64.23,63.5,63.84,3039200.0],["2014-02-11",63.79,64.38,63.15,64.33,3978400.0],["2014-02-12",67.93,68.84,66.3,66.35,4429500.0],["2014-02-13",65.88,66.28,65.02,66.25,2441000.0],["2014-02-14",66.1,66.71,65.96,66.37,1045000.0],["2014-02-18",66.69,67.09,66.15,66.83,1253100.0],["2014-02-19",66.73,67.0,65.84,66.07,1551700.0],["2014-02-20",65.99,66.17,65.39,65.78,1181300.0],["2014-02-21",65.95,66.21,65.11,66.13,1683100.0],["2014-02-24",66.05,68.83,66.04,67.5,2738200.0],["2014-02-25",67.37,67.46,66.12,66.95,2928300.0],["2014-02-26",66.96,68.08,66.71,67.5,1618100.0],["2014-02-27",68.22,68.7,67.77,68.02,1085300.0],["2014-02-28",68.38,70.0,68.25,68.73,1967800.0],["2014-03-03",68.27,68.86,67.63,68.37,1957500.0],["2014-03-04",68.8,69.25,68.3,68.75,2944400.0],["2014-03-05",68.77,68.83,68.15,68.37,888500.0],["2014-03-06",68.55,69.43,68.43,68.75,1201500.0],["2014-03-07",69.12,69.18,68.41,68.78,1100900.0],["2014-03-10",68.75,68.77,67.93,68.46,820500.0],["2014-03-11",68.53,69.41,68.4,68.69,798700.0],["2014-03-12",68.3,68.6,68.07,68.32,664000.0],["2014-03-13",68.38,68.5,67.9,68.12,993400.0],["2014-03-14",68.15,68.37,67.53,68.2,921900.0],["2014-03-17",68.4,69.3,68.4,68.48,587700.0],["2014-03-18",68.55,69.38,68.53,69.23,739100.0],["2014-03-19",69.21,70.14,69.02,69.79,1215500.0],["2014-03-20",69.69,70.37,69.54,69.8,1047100.0],["2014-03-21",70.29,70.68,69.61,69.81,1523300.0],["2014-03-24",70.01,70.26,68.2,68.46,744200.0],["2014-03-25",68.75,69.45,68.33,68.61,1296500.0],["2014-03-26",68.93,70.03,68.88,68.9,2135200.0],["2014-03-27",68.9,68.91,67.76,68.39,1628800.0],["2014-03-28",68.48,69.68,68.18,68.45,1060300.0],["2014-03-31",69.1,69.3,68.52,68.85,1368700.0],["2014-04-01",69.0,69.55,68.71,69.34,3219800.0],["2014-04-02",69.45,69.84,68.67,69.08,1283100.0],["2014-04-03",68.84,69.61,68.76,69.56,3242500.0],["2014-04-04",70.05,70.1,68.03,68.07,1850100.0],["2014-04-07",68.11,68.45,66.81,67.35,2135500.0],["2014-04-08",68.39,68.92,67.61,68.46,2643400.0],["2014-04-09",68.81,69.27,68.24,69.22,1155900.0],["2014-04-10",69.2,69.46,67.53,67.95,1744900.0],["2014-04-11",67.58,67.92,66.87,67.3,1247300.0],["2014-04-14",67.46,67.86,67.15,67.82,1241400.0],["2014-04-15",68.23,68.58,67.5,68.41,1441200.0],["2014-04-16",67.95,69.18,67.95,69.16,1208900.0],["2014-04-17",69.13,69.96,68.7,69.51,1413100.0],["2014-04-21",69.47,69.88,69.11,69.62,790900.0],["2014-04-22",69.56,69.88,69.28,69.54,594000.0],["2014-04-23",69.41,69.6,68.7,69.42,787400.0],["2014-04-24",69.59,70.0,69.25,69.38,785400.0],["2014-04-25",69.44,69.98,69.05,69.56,724500.0],["2014-04-28",69.88,69.88,68.73,69.24,1050500.0],["2014-04-29",69.54,69.75,68.95,69.71,756000.0],["2014-04-30",69.57,69.87,68.77,69.3,1082900.0],["2014-05-01",69.39,70.47,69.07,69.93,1350100.0],["2014-05-02",68.5,68.5,67.08,67.39,2628700.0],["2014-05-05",67.0,67.53,66.6,67.12,1373500.0],["2014-05-06",66.95,67.33,66.79,67.19,1613100.0],["2014-05-07",67.25,67.83,67.06,67.78,749000.0],["2014-05-08",67.8,68.17,67.11,67.33,880400.0],["2014-05-09",67.22,67.81,67.08,67.75,535100.0],["2014-05-12",67.82,68.24,67.81,68.08,804400.0],["2014-05-13",68.18,68.5,67.76,67.89,558300.0],["2014-05-14",67.76,67.89,67.27,67.68,429300.0],["2014-05-15",67.5,67.9,67.2,67.73,794600.0],["2014-05-16",67.86,68.1,67.17,67.53,1261900.0],["2014-05-19",67.46,67.78,67.28,67.47,903300.0],["2014-05-20",67.47,67.62,67.23,67.52,906300.0],["2014-05-21",67.62,68.57,67.59,68.35,541400.0],["2014-05-22",68.35,68.35,67.83,68.16,622300.0],["2014-05-23",68.25,69.12,68.1,68.79,650400.0],["2014-05-27",69.0,69.5,68.94,69.35,733600.0],["2014-05-28",69.42,69.46,68.76,69.2,773700.0],["2014-05-29",69.4,70.17,69.21,69.9,927000.0],["2014-05-30",69.88,70.71,69.87,70.59,1722200.0],["2014-06-02",70.81,71.43,70.42,71.21,1100600.0],["2014-06-03",71.21,71.7,70.83,71.47,906100.0],["2014-06-04",71.44,71.87,71.31,71.71,614200.0],["2014-06-05",71.64,72.37,71.48,72.06,427200.0],["2014-06-06",72.23,72.28,71.71,71.91,467900.0],["2014-06-09",71.96,72.07,71.68,71.93,539900.0],["2014-06-10",71.71,71.85,71.29,71.69,604800.0],["2014-06-11",71.23,71.47,70.73,71.08,648500.0],["2014-06-12",71.13,71.21,70.66,70.94,502700.0],["2014-06-13",70.88,70.88,70.42,70.79,474000.0],["2014-06-16",70.7,70.94,70.28,70.77,1063900.0],["2014-06-17",70.55,70.78,70.01,70.18,972200.0],["2014-06-18",70.14,70.51,69.83,70.42,865600.0],["2014-06-19",70.49,71.72,70.3,71.58,1051100.0],["2014-06-20",71.8,71.94,71.13,71.83,1014600.0],["2014-06-23",71.68,71.68,71.26,71.53,481900.0],["2014-06-24",71.55,71.85,71.12,71.39,712900.0],["2014-06-25",71.34,72.05,71.11,71.86,546000.0],["2014-06-26",71.74,71.76,71.0,71.61,524200.0],["2014-06-27",71.48,73.4,71.21,72.95,3610300.0],["2014-06-30",73.25,73.61,72.0,72.32,1138600.0],["2014-07-01",72.67,73.3,72.39,73.16,1223200.0],["2014-07-02",73.08,73.65,72.63,73.6,1002300.0],["2014-07-03",73.65,73.94,73.0,73.32,585900.0],["2014-07-07",73.15,73.83,73.02,73.28,664600.0],["2014-07-08",73.2,73.22,72.62,72.81,904300.0],["2014-07-09",72.99,73.26,72.71,73.22,560000.0],["2014-07-10",72.76,73.17,72.61,73.04,990600.0],["2014-07-11",73.02,73.27,72.74,73.08,442600.0],["2014-07-14",73.41,73.76,73.3,73.57,630600.0],["2014-07-15",73.42,74.0,73.09,73.26,780400.0],["2014-07-16",73.41,74.0,73.3,73.82,612900.0],["2014-07-17",73.66,74.84,73.32,73.4,744300.0],["2014-07-18",73.47,73.96,73.07,73.85,519000.0],["2014-07-21",72.99,72.99,70.55,71.01,3017200.0],["2014-07-22",71.03,71.78,70.91,71.67,1198100.0],["2014-07-23",71.87,71.87,71.23,71.67,595000.0],["2014-07-24",71.84,72.25,71.68,71.89,1004800.0],["2014-07-25",71.76,72.06,71.1,71.46,596200.0],["2014-07-28",71.36,71.83,70.97,71.75,707900.0],["2014-07-29",71.74,71.98,71.27,71.33,693100.0],["2014-07-30",71.48,71.73,70.97,71.32,727700.0],["2014-07-31",71.32,71.59,70.41,70.44,1992500.0],["2014-08-01",71.36,72.24,70.49,71.38,1305300.0],["2014-08-04",71.35,72.63,70.85,72.15,1381700.0],["2014-08-05",71.97,72.14,71.2,71.51,1088700.0],["2014-08-06",71.24,72.14,71.1,71.52,473100.0],["2014-08-07",71.67,71.76,71.31,71.49,917300.0],["2014-08-08",71.48,71.87,71.32,71.85,673000.0],["2014-08-11",72.14,72.39,71.76,71.79,312100.0],["2014-08-12",71.81,72.41,71.65,72.04,608400.0],["2014-08-13",72.22,72.45,71.93,72.42,588700.0],["2014-08-14",72.5,73.19,72.4,73.1,498900.0],["2014-08-15",72.4,72.64,71.43,72.11,1538200.0],["2014-08-18",72.39,73.53,72.19,73.43,1192100.0],["2014-08-19",73.6,73.94,73.45,73.8,806200.0],["2014-08-20",73.49,73.99,73.0,73.72,705000.0],["2014-08-21",73.84,74.29,73.75,73.83,590800.0],["2014-08-22",73.93,74.08,73.53,73.65,572800.0],["2014-08-25",73.84,74.02,73.64,73.9,475900.0],["2014-08-26",74.0,74.49,73.85,74.43,515900.0],["2014-08-27",74.37,74.82,74.16,74.57,477600.0],["2014-08-28",74.34,74.67,74.07,74.42,510200.0],["2014-08-29",74.59,74.99,74.26,74.68,544900.0],["2014-09-02",74.95,75.27,74.49,74.58,763900.0],["2014-09-03",74.9,75.09,74.46,74.55,559200.0],["2014-09-04",74.74,74.94,73.77,74.12,695600.0],["2014-09-05",74.1,74.33,73.6,74.3,560100.0],["2014-09-08",74.25,74.52,73.94,74.43,648200.0],["2014-09-09",74.5,74.9,74.17,74.29,561400.0],["2014-09-10",74.51,74.51,73.94,74.21,468500.0],["2014-09-11",74.01,74.39,73.72,74.31,552400.0],["2014-09-12",74.4,74.5,73.78,74.07,549700.0],["2014-09-15",74.14,74.16,73.73,73.93,421800.0],["2014-09-16",73.67,74.31,73.45,74.24,1187900.0],["2014-09-17",73.89,74.06,72.84,73.93,1595300.0],["2014-09-18",74.01,74.85,74.01,74.71,965800.0],["2014-09-19",75.08,75.08,74.64,74.88,1884500.0],["2014-09-22",74.72,75.13,74.26,74.76,648200.0],["2014-09-23",74.55,74.59,73.88,74.01,537200.0],["2014-09-24",74.01,74.97,73.67,74.94,597200.0],["2014-09-25",74.86,74.86,73.53,73.77,752200.0],["2014-09-26",73.86,73.95,73.28,73.4,842300.0],["2014-09-29",73.0,73.7,72.78,73.48,732500.0],["2014-09-30",73.42,73.82,73.06,73.14,1016800.0],["2014-10-01",73.3,73.61,72.48,72.78,914300.0],["2014-10-02",72.99,73.85,72.81,73.74,774500.0],["2014-10-03",74.04,74.53,73.75,74.45,983800.0],["2014-10-06",74.48,74.69,73.55,73.81,648400.0],["2014-10-07",73.38,73.82,73.05,73.13,776700.0],["2014-10-08",73.06,75.12,72.66,75.01,882100.0],["2014-10-09",75.04,75.39,73.99,73.99,1301400.0],["2014-10-10",74.05,74.74,73.42,73.42,657400.0],["2014-10-13",73.31,74.38,73.18,73.56,897300.0],["2014-10-14",73.71,74.16,73.38,73.59,1055400.0],["2014-10-15",73.0,73.77,71.83,72.74,2144000.0],["2014-10-16",71.89,72.7,71.5,72.03,1115300.0],["2014-10-17",72.66,72.98,72.13,72.75,826800.0],["2014-10-20",72.75,73.58,72.62,73.56,713600.0],["2014-10-21",74.12,75.5,74.11,75.5,946300.0],["2014-10-22",76.0,76.35,75.25,75.28,1047300.0],["2014-10-23",76.33,76.68,75.89,76.25,638400.0],["2014-10-24",76.29,76.79,76.2,76.73,543800.0],["2014-10-27",76.75,76.78,76.23,76.7,599600.0],["2014-10-28",76.81,77.76,76.68,77.58,778000.0],["2014-10-29",77.68,78.36,77.02,77.37,730000.0],["2014-10-30",77.05,77.76,76.38,77.62,787800.0],["2014-10-31",78.33,78.52,77.75,78.07,793300.0],["2014-11-03",78.08,78.41,77.5,78.03,806900.0],["2014-11-04",77.83,78.21,77.39,77.84,697900.0],["2014-11-05",78.06,78.11,77.4,77.51,603300.0],["2014-11-06",77.45,78.07,77.15,78.03,1168200.0],["2014-11-07",74.28,74.95,72.7,74.49,6676000.0],["2014-11-10",74.48,74.84,73.55,74.72,3464300.0],["2014-11-11",75.02,76.21,74.79,76.13,2277700.0],["2014-11-12",76.0,77.1,75.34,76.72,2949800.0],["2014-11-13",77.17,77.36,76.61,77.04,2901900.0],["2014-11-14",77.0,77.53,75.57,75.66,3533100.0],["2014-11-17",75.78,75.85,74.92,75.51,1369100.0],["2014-11-18",75.42,75.81,75.01,75.23,1834800.0],["2014-11-19",75.24,75.37,74.59,75.12,898500.0],["2014-11-20",74.99,75.29,74.59,75.13,761100.0],["2014-11-21",75.71,75.8,74.45,74.54,1177500.0],["2014-11-24",74.54,74.76,73.84,74.49,2454000.0],["2014-11-25",74.5,75.09,74.12,75.06,1331700.0],["2014-11-26",75.23,76.44,75.09,76.1,1255900.0],["2014-11-28",76.25,76.63,76.14,76.53,746800.0],["2014-12-01",76.47,76.64,75.68,76.01,1349600.0],["2014-12-02",76.0,76.2,75.47,75.7,866100.0],["2014-12-03",75.59,76.17,75.49,75.69,716900.0],["2014-12-04",75.65,75.85,75.28,75.3,765400.0],["2014-12-05",75.3,75.71,75.22,75.63,730900.0],["2014-12-08",75.65,76.4,75.63,75.87,1008200.0],["2014-12-09",75.3,75.55,74.67,75.15,1180800.0],["2014-12-10",75.21,75.5,74.39,74.45,916200.0],["2014-12-11",74.75,75.11,74.37,74.51,687000.0],["2014-12-12",74.16,74.43,73.33,73.4,940700.0],["2014-12-15",73.5,73.96,72.14,72.86,1189800.0],["2014-12-16",72.69,73.78,72.23,72.77,1106100.0],["2014-12-17",72.81,74.61,72.78,74.33,1248300.0],["2014-12-18",75.15,75.22,74.71,75.2,1097600.0],["2014-12-19",75.41,76.0,75.07,75.94,1794600.0],["2014-12-22",76.0,76.53,75.97,76.35,793800.0],["2014-12-23",76.4,76.52,75.69,75.99,536800.0],["2014-12-24",76.0,76.35,75.79,76.06,249000.0],["2014-12-26",76.07,76.5,75.92,76.22,379700.0],["2014-12-29",76.06,76.4,75.84,76.1,550500.0],["2014-12-30",76.0,76.29,75.54,76.0,330500.0],["2014-12-31",76.19,76.77,75.66,75.74,575100.0],["2015-01-02",75.84,76.37,75.37,75.83,945900.0],["2015-01-05",75.36,75.93,74.45,74.7,1220800.0],["2015-01-06",74.89,75.11,73.43,73.62,1233600.0],["2015-01-07",73.87,74.72,73.82,74.29,1155800.0],["2015-01-08",74.87,76.06,74.84,75.77,1082600.0],["2015-01-09",76.14,76.2,75.15,75.22,491700.0],["2015-01-12",75.45,75.47,74.23,74.42,594000.0],["2015-01-13",74.87,75.29,74.0,74.54,843500.0],["2015-01-14",73.74,74.77,73.67,74.69,811900.0],["2015-01-15",74.75,75.1,74.39,74.46,741600.0],["2015-01-16",74.4,75.15,74.4,75.05,997400.0],["2015-01-20",75.52,75.94,74.78,75.21,517600.0],["2015-01-21",74.87,75.83,74.82,75.73,848900.0],["2015-01-22",75.98,76.32,75.0,76.15,1358000.0],["2015-01-23",76.12,76.26,75.59,75.85,750000.0],["2015-01-26",75.77,76.34,75.42,76.19,723700.0],["2015-01-27",75.71,76.56,75.62,76.04,822300.0],["2015-01-28",76.24,76.6,75.49,75.52,771600.0],["2015-01-29",75.73,76.22,75.03,76.14,650000.0],["2015-01-30",75.69,76.04,74.96,75.06,1003100.0],["2015-02-02",75.07,75.58,74.52,75.57,1094500.0],["2015-02-03",75.56,76.11,75.07,75.6,1052700.0],["2015-02-04",75.22,76.25,75.1,75.96,853600.0],["2015-02-05",76.08,77.1,76.08,76.77,790900.0],["2015-02-06",76.93,76.97,75.26,75.57,809700.0],["2015-02-09",75.25,75.59,74.28,74.67,970300.0],["2015-02-10",75.0,75.89,74.88,75.77,665800.0],["2015-02-11",76.02,76.26,75.31,75.95,635800.0],["2015-02-12",76.15,76.53,75.78,76.39,1156800.0],["2015-02-13",75.0,75.64,71.89,73.1,6205600.0],["2015-02-17",72.98,73.4,72.19,72.78,2259800.0],["2015-02-18",72.61,73.69,72.61,73.28,1603800.0],["2015-02-19",72.59,73.31,72.52,73.24,1566700.0],["2015-02-20",73.02,73.94,72.88,73.76,2844400.0],["2015-02-23",73.65,74.41,73.52,73.86,1890900.0],["2015-02-24",73.75,74.0,72.55,72.93,1580000.0],["2015-02-25",73.11,74.31,72.92,73.93,1148700.0],["2015-02-26",74.04,74.43,73.78,74.3,881700.0],["2015-02-27",74.11,74.64,73.9,74.6,1312300.0],["2015-03-02",74.6,75.64,74.44,75.56,1372800.0],["2015-03-03",75.39,75.97,74.95,75.89,2088600.0],["2015-03-04",75.71,77.26,75.22,76.75,1998800.0],["2015-03-05",76.53,77.01,76.02,76.93,1549200.0],["2015-03-06",76.69,77.75,76.39,77.63,2518800.0],["2015-03-09",77.58,78.3,77.36,78.0,2078200.0],["2015-03-10",77.14,78.36,76.94,78.1,2141300.0],["2015-03-11",78.39,79.54,77.9,79.41,1936200.0],["2015-03-12",79.7,79.75,79.18,79.7,1083800.0],["2015-03-13",79.8,80.95,79.73,80.81,1556600.0],["2015-03-16",81.08,81.81,80.87,81.41,992600.0],["2015-03-17",81.0,81.23,80.69,81.11,889200.0],["2015-03-18",81.18,81.66,80.55,81.64,1762200.0],["2015-03-19",81.42,81.79,81.27,81.44,707800.0],["2015-03-20",81.92,82.17,81.54,81.86,1327600.0],["2015-03-23",81.9,83.04,81.62,82.84,1347000.0],["2015-03-24",82.59,82.97,81.93,82.19,1046000.0],["2015-03-25",82.29,82.48,80.95,81.05,1219700.0],["2015-03-26",80.87,81.55,80.38,81.07,864300.0],["2015-03-27",81.0,81.87,80.89,81.83,913700.0],["2015-03-30",82.31,82.5,81.7,82.17,979900.0],["2015-03-31",81.76,82.0,81.23,81.28,814100.0],["2015-04-01",81.25,81.44,79.83,80.05,2375500.0],["2015-04-02",80.31,80.78,80.1,80.59,1047400.0],["2015-04-06",80.57,81.84,80.15,81.47,969400.0],["2015-04-07",81.75,82.48,81.75,81.86,999700.0],["2015-04-08",82.14,82.63,81.63,81.74,715500.0],["2015-04-09",81.61,81.94,80.95,81.52,1168300.0],["2015-04-10",81.48,82.32,81.48,81.9,720300.0],["2015-04-13",81.9,82.39,81.66,81.76,650100.0],["2015-04-14",82.0,82.3,81.59,82.01,932200.0],["2015-04-15",82.07,82.49,81.54,81.61,740300.0],["2015-04-16",81.72,82.25,81.66,82.13,596900.0],["2015-04-17",81.5,81.89,80.77,81.26,624200.0],["2015-04-20",81.71,82.08,81.51,81.84,691700.0],["2015-04-21",82.24,83.3,81.96,83.12,952600.0],["2015-04-22",83.14,83.58,82.63,83.22,583100.0],["2015-04-23",83.15,83.72,82.48,83.41,615000.0],["2015-04-24",83.5,84.1,83.13,83.91,786100.0],["2015-04-27",85.1,85.17,83.64,83.79,1361700.0],["2015-04-28",83.69,84.0,82.06,83.59,744700.0],["2015-04-29",83.26,83.36,81.81,82.64,577200.0],["2015-04-30",82.49,82.7,80.99,81.1,1155500.0],["2015-05-01",81.69,82.45,81.61,82.4,1067900.0],["2015-05-04",82.69,83.02,82.25,82.34,946400.0],["2015-05-05",80.58,83.28,80.41,81.51,1510200.0],["2015-05-06",81.92,82.06,81.17,81.41,1064100.0],["2015-05-07",81.33,82.02,81.33,81.76,1072700.0],["2015-05-08",82.49,82.92,82.08,82.17,716200.0],["2015-05-11",82.18,82.37,81.51,81.59,825000.0],["2015-05-12",81.07,81.3,80.62,80.92,1556600.0],["2015-05-13",81.27,81.7,80.89,80.98,824300.0],["2015-05-14",81.4,81.91,81.21,81.86,957900.0],["2015-05-15",81.89,82.2,81.02,81.48,1316900.0],["2015-05-18",81.61,82.94,81.26,82.7,1114400.0],["2015-05-19",83.0,83.53,82.7,83.2,677600.0],["2015-05-20",83.09,83.73,82.86,83.69,785200.0],["2015-05-21",83.46,83.68,83.05,83.49,681700.0],["2015-05-22",83.39,84.34,83.31,84.09,715300.0],["2015-05-26",84.02,84.16,83.68,83.75,792600.0],["2015-05-27",83.81,84.08,83.59,84.06,671500.0],["2015-05-28",84.01,84.34,83.77,84.23,714800.0],["2015-05-29",84.18,84.4,83.25,83.78,928800.0],["2015-06-01",83.94,84.4,83.39,83.88,684900.0],["2015-06-02",83.84,83.92,83.27,83.82,679500.0],["2015-06-03",84.0,84.12,83.57,83.96,474300.0],["2015-06-04",83.63,83.93,82.45,82.6,855400.0],["2015-06-05",82.38,82.75,81.85,82.54,638100.0],["2015-06-08",82.31,82.7,81.81,81.87,1068400.0],["2015-06-09",82.0,82.47,81.43,81.49,797100.0],["2015-06-10",81.75,82.02,81.44,81.68,977000.0],["2015-06-11",82.02,82.38,81.74,82.19,699300.0],["2015-06-12",81.74,82.14,81.31,81.4,489600.0],["2015-06-15",81.04,81.51,80.78,81.28,736200.0],["2015-06-16",81.21,82.0,81.21,81.51,821000.0],["2015-06-17",81.7,81.7,80.73,81.07,975800.0],["2015-06-18",81.45,81.76,80.9,81.45,887100.0],["2015-06-19",81.44,82.37,81.02,82.19,2881700.0],["2015-06-22",83.33,83.33,82.04,82.13,1264800.0],["2015-06-23",82.11,82.31,81.49,81.57,842600.0],["2015-06-24",81.55,81.55,80.19,80.19,987100.0],["2015-06-25",80.57,81.35,79.75,80.91,1555700.0],["2015-06-26",80.98,81.38,80.86,81.08,1581600.0],["2015-06-29",80.21,81.21,79.56,79.61,1216300.0],["2015-06-30",79.97,80.15,79.31,79.47,1737500.0],["2015-07-01",79.96,80.4,79.2,79.32,1735800.0],["2015-07-02",79.54,79.77,78.94,78.94,1258500.0],["2015-07-06",78.53,80.11,78.53,79.55,2077200.0],["2015-07-07",79.94,80.04,78.85,79.66,1200000.0],["2015-07-08",79.16,79.5,78.67,78.81,903700.0],["2015-07-09",79.75,79.75,78.79,78.82,897800.0],["2015-07-10",79.5,79.52,79.12,79.3,955300.0],["2015-07-13",79.71,79.86,78.91,79.5,985900.0],["2015-07-14",79.71,80.22,79.44,80.07,1177100.0],["2015-07-15",80.26,80.4,79.62,79.67,981900.0],["2015-07-16",79.99,80.41,79.6,79.84,584900.0],["2015-07-17",79.84,80.02,79.51,79.97,1263500.0],["2015-07-20",79.97,80.28,79.76,79.88,878000.0],["2015-07-21",80.0,80.26,79.07,79.62,1129500.0],["2015-07-22",79.66,80.25,79.63,80.06,1034500.0],["2015-07-23",80.29,80.99,79.91,80.13,602700.0],["2015-07-24",79.91,79.96,79.13,79.39,533300.0],["2015-07-27",79.2,79.21,78.21,78.43,812500.0],["2015-07-28",78.6,79.04,77.78,79.02,579600.0],["2015-07-29",79.16,79.41,78.67,79.07,514400.0],["2015-07-30",79.05,79.36,78.27,78.63,755800.0],["2015-07-31",78.63,79.61,78.4,79.03,671600.0],["2015-08-03",79.07,79.75,78.94,79.71,725900.0],["2015-08-04",79.92,80.66,79.69,80.2,942500.0],["2015-08-05",79.99,80.99,79.61,80.49,1803500.0],["2015-08-06",80.49,81.29,80.49,81.14,1514000.0],["2015-08-07",80.99,81.35,80.31,81.02,1107100.0],["2015-08-10",81.33,81.89,80.93,81.05,949900.0],["2015-08-11",80.72,81.1,80.5,80.77,1010500.0],["2015-08-12",80.23,80.32,79.17,79.95,836200.0],["2015-08-13",79.81,80.35,79.45,79.65,786400.0],["2015-08-14",79.71,80.32,79.47,80.28,533000.0],["2015-08-17",79.95,80.3,79.61,80.28,874300.0],["2015-08-18",80.25,80.63,79.95,80.0,722500.0],["2015-08-19",79.94,80.34,79.35,80.08,1160700.0],["2015-08-20",79.51,79.7,78.52,78.53,1522400.0],["2015-08-21",78.04,78.13,75.89,75.99,1301000.0],["2015-08-24",76.0,76.57,71.65,74.08,1989700.0],["2015-08-25",75.27,76.01,74.17,74.33,2151100.0],["2015-08-26",75.18,76.3,74.11,76.12,1581500.0],["2015-08-27",76.56,77.13,75.55,76.65,1266900.0],["2015-08-28",76.46,76.8,75.87,76.29,1188100.0],["2015-08-31",76.21,77.07,75.46,75.64,1223000.0],["2015-09-01",74.08,75.1,73.7,74.05,1309300.0],["2015-09-02",74.54,75.12,73.95,75.12,990700.0],["2015-09-03",75.28,75.82,74.83,75.44,1614700.0],["2015-09-04",74.46,75.18,74.26,74.55,955600.0],["2015-09-08",75.48,75.6,74.96,75.46,1397200.0],["2015-09-09",75.96,76.2,74.6,74.74,1023900.0],["2015-09-10",74.56,74.98,74.02,74.64,1018300.0],["2015-09-11",74.38,75.0,73.94,75.0,1323300.0],["2015-09-14",75.23,75.47,74.61,74.77,1200800.0],["2015-09-15",74.91,75.44,74.6,75.15,1103700.0],["2015-09-16",75.19,76.1,75.0,75.82,1910400.0],["2015-09-17",75.76,76.41,75.55,75.77,1342700.0],["2015-09-18",75.18,75.79,74.81,74.99,1480900.0],["2015-09-21",75.22,76.25,75.07,76.02,1589200.0],["2015-09-22",75.34,75.85,75.11,75.36,1445100.0],["2015-09-23",75.24,76.19,75.09,75.52,845200.0],["2015-09-24",74.96,75.16,73.94,74.35,995700.0],["2015-09-25",74.58,74.87,71.8,72.26,1239100.0],["2015-09-28",71.98,72.0,70.12,70.93,1965000.0],["2015-09-29",70.89,71.53,70.27,71.18,1458600.0],["2015-09-30",71.63,72.79,70.4,72.33,1185400.0],["2015-10-01",72.33,72.74,71.48,72.05,1583700.0],["2015-10-02",71.66,73.39,70.94,72.9,858500.0],["2015-10-05",73.35,73.89,72.67,73.36,1066900.0],["2015-10-06",73.33,73.48,71.68,72.15,1184800.0],["2015-10-07",72.45,73.19,71.86,73.19,1061500.0],["2015-10-08",73.35,73.36,72.22,73.1,659100.0],["2015-10-09",73.19,73.74,72.71,73.16,814100.0],["2015-10-12",72.95,73.76,72.87,73.64,595800.0],["2015-10-13",73.45,74.22,73.18,73.35,939000.0],["2015-10-14",73.57,73.98,73.02,73.24,634300.0],["2015-10-15",73.31,75.37,73.13,75.23,1072900.0],["2015-10-16",75.6,76.56,75.31,76.5,1115900.0],["2015-10-19",76.32,76.75,75.82,76.33,590100.0],["2015-10-20",76.33,76.66,75.81,76.19,493500.0],["2015-10-21",76.56,76.68,75.01,76.46,758200.0],["2015-10-22",76.59,76.74,74.09,74.98,1453200.0],["2015-10-23",75.4,76.48,75.23,75.94,838800.0],["2015-10-26",75.85,76.53,75.47,76.4,1172400.0],["2015-10-27",76.29,77.23,76.26,76.95,555800.0],["2015-10-28",76.89,77.47,75.22,77.44,1052800.0],["2015-10-29",77.44,77.91,76.86,77.75,611700.0],["2015-10-30",77.75,78.25,77.43,77.51,765400.0],["2015-11-02",77.86,78.22,77.52,78.16,825000.0],["2015-11-03",77.85,78.51,77.5,77.6,1093100.0],["2015-11-04",73.24,78.94,73.24,77.45,1427300.0],["2015-11-05",77.49,77.91,76.96,77.75,1472000.0],["2015-11-06",77.6,77.77,77.19,77.27,1128100.0],["2015-11-09",76.98,77.24,75.37,75.59,1819700.0],["2015-11-10",75.66,76.31,75.66,76.11,1158400.0],["2015-11-11",76.39,76.56,74.86,74.97,882300.0],["2015-11-12",74.69,74.71,73.19,73.24,1224000.0],["2015-11-13",73.06,73.61,72.52,72.58,1222500.0],["2015-11-16",72.49,73.54,72.28,73.51,1194900.0],["2015-11-17",73.5,73.81,72.78,73.15,1427800.0],["2015-11-18",73.41,74.09,73.2,73.99,1526600.0],["2015-11-19",73.74,73.76,72.58,73.21,1280900.0],["2015-11-20",73.21,73.65,72.96,73.53,999900.0],["2015-11-23",73.57,73.98,73.18,73.41,1299200.0],["2015-11-24",72.81,73.71,72.64,73.5,1181700.0],["2015-11-25",73.56,73.91,73.22,73.75,1118700.0],["2015-11-27",73.89,74.4,73.51,74.32,1226100.0],["2015-11-30",74.61,74.92,72.97,73.04,2400300.0],["2015-12-01",73.41,73.93,73.17,73.52,1669000.0],["2015-12-02",73.43,73.89,72.65,72.77,945500.0],["2015-12-03",72.75,73.07,71.33,71.67,1013600.0],["2015-12-04",71.99,72.71,71.68,72.22,2646800.0],["2015-12-07",72.2,72.28,71.39,71.55,1695500.0],["2015-12-08",71.44,71.58,70.92,71.37,1783200.0],["2015-12-09",71.02,71.94,70.66,70.86,1099600.0],["2015-12-10",70.81,71.29,70.58,71.0,867500.0],["2015-12-11",70.3,70.62,69.52,69.71,1021300.0],["2015-12-14",69.79,70.11,67.34,68.07,1808100.0],["2015-12-15",68.55,68.9,67.92,68.02,1979700.0],["2015-12-16",68.17,68.61,67.64,68.13,2824900.0],["2015-12-17",68.05,68.82,68.0,68.12,4995000.0],["2015-12-18",67.95,68.13,67.79,67.79,5974500.0],["2015-12-21",67.97,69.55,67.85,69.0,2844300.0],["2015-12-22",69.37,69.87,68.78,69.57,1884400.0],["2015-12-23",69.81,70.47,69.57,70.3,1416400.0],["2015-12-24",70.14,70.51,70.02,70.14,318300.0],["2015-12-28",70.05,70.27,69.87,70.22,735900.0],["2015-12-29",70.43,70.88,70.22,70.61,513700.0],["2015-12-30",70.51,70.75,69.96,70.02,1237100.0],["2015-12-31",69.82,70.28,69.68,69.71,1025300.0],["2016-01-04",68.81,68.89,68.29,68.67,1819700.0],["2016-01-05",68.72,69.54,68.72,69.12,1239300.0],["2016-01-06",68.22,69.19,67.93,68.16,2706400.0],["2016-01-07",67.36,68.1,67.3,67.62,1914800.0],["2016-01-08",67.75,68.59,67.6,67.67,1950100.0],["2016-01-11",67.72,68.3,66.67,67.23,2125300.0],["2016-01-12",67.49,68.42,66.62,67.45,1151100.0],["2016-01-13",67.4,67.73,65.95,66.13,1539400.0],["2016-01-14",66.15,67.83,65.79,67.45,1769500.0],["2016-01-15",66.29,66.87,65.69,66.47,1552900.0],["2016-01-19",66.81,67.11,64.91,65.71,1336700.0],["2016-01-20",64.98,65.89,63.38,65.41,1178200.0],["2016-01-21",65.48,65.97,64.71,65.2,974500.0],["2016-01-22",65.79,67.05,65.66,66.89,1011500.0],["2016-01-25",66.72,67.17,65.88,65.95,743000.0],["2016-01-26",66.24,66.63,65.72,66.52,528000.0],["2016-01-27",66.68,66.98,65.18,65.72,997500.0],["2016-01-28",66.11,66.51,64.32,64.45,1216400.0],["2016-01-29",64.82,67.12,64.56,67.12,2119500.0],["2016-02-01",66.73,67.5,66.45,67.41,883400.0],["2016-02-02",66.95,67.13,65.9,66.26,1035300.0],["2016-02-03",66.48,66.53,64.54,65.44,1534300.0],["2016-02-04",65.05,65.83,64.78,65.45,1124800.0],["2016-02-05",65.13,65.34,63.65,63.9,910600.0],["2016-02-08",63.28,63.31,61.89,62.24,2264900.0],["2016-02-09",61.83,62.83,61.75,62.25,1300200.0],["2016-02-10",62.75,64.19,62.73,63.66,1275000.0],["2016-02-11",62.5,63.43,62.44,62.57,1843800.0],["2016-02-12",61.62,64.21,61.36,62.56,2348900.0],["2016-02-16",62.74,62.74,61.92,62.64,2019800.0],["2016-02-17",62.86,64.14,62.66,64.09,1297200.0],["2016-02-18",64.45,64.98,63.93,64.5,1011800.0],["2016-02-19",64.44,64.47,63.55,63.8,1586800.0],["2016-02-22",64.23,64.91,64.0,64.85,769800.0],["2016-02-23",64.59,64.9,64.15,64.28,1064200.0],["2016-02-24",63.7,64.19,62.96,64.14,838700.0],["2016-02-25",64.46,65.35,64.15,65.33,896100.0],["2016-02-26",65.67,66.89,65.27,66.46,1321600.0],["2016-02-29",66.29,66.8,65.89,65.97,1661700.0],["2016-03-01",66.55,68.21,66.3,68.21,1400500.0],["2016-03-02",67.83,68.46,67.1,68.18,1048600.0],["2016-03-03",68.1,70.29,68.1,70.08,1836000.0],["2016-03-04",70.18,70.89,69.56,70.51,1572300.0],["2016-03-07",70.17,71.28,69.95,70.93,928500.0],["2016-03-08",70.65,71.08,69.62,69.75,1306300.0],["2016-03-09",70.21,70.27,69.61,70.17,1010000.0],["2016-03-10",70.46,71.08,69.3,69.84,638700.0],["2016-03-11",70.52,71.16,70.17,71.05,785200.0],["2016-03-14",70.96,71.9,70.61,70.92,1032600.0],["2016-03-15",70.4,70.75,69.48,69.82,1401900.0],["2016-03-16",69.59,70.53,69.27,70.16,1069600.0],["2016-03-17",70.17,71.07,69.48,70.95,1373500.0],["2016-03-18",71.24,73.16,71.06,72.74,1614300.0],["2016-03-21",72.4,72.73,71.78,72.29,685100.0],["2016-03-22",72.08,72.95,71.84,72.69,804800.0],["2016-03-23",72.68,73.0,71.79,72.32,686000.0],["2016-03-24",71.62,72.01,71.06,71.55,673900.0],["2016-03-28",71.55,71.94,71.14,71.5,420400.0],["2016-03-29",71.53,72.78,71.12,72.71,641700.0],["2016-03-30",73.03,73.32,72.47,73.03,531700.0],["2016-03-31",72.88,74.18,72.88,73.38,1127900.0],["2016-04-01",73.05,74.08,72.54,73.97,822900.0],["2016-04-04",74.18,74.46,73.2,73.47,1063000.0],["2016-04-05",73.03,73.42,72.31,73.03,1472600.0],["2016-04-06",73.13,74.69,73.12,74.53,851500.0],["2016-04-07",74.3,74.94,73.68,73.95,753400.0],["2016-04-08",74.4,74.9,73.85,74.1,814800.0],["2016-04-11",74.18,74.34,73.23,73.42,808800.0],["2016-04-12",73.45,74.0,73.32,73.78,685000.0],["2016-04-13",74.03,74.27,73.77,74.19,626100.0],["2016-04-14",74.37,74.56,73.98,74.2,737100.0],["2016-04-15",74.17,74.48,73.47,74.21,626700.0],["2016-04-18",74.03,74.55,73.83,74.48,737200.0],["2016-04-19",74.81,75.18,74.48,74.94,680600.0],["2016-04-20",75.13,75.16,74.48,74.84,727400.0],["2016-04-21",74.77,75.09,74.11,74.45,966600.0],["2016-04-22",74.55,75.17,74.48,74.9,752600.0],["2016-04-25",74.55,75.24,74.2,74.71,744800.0],["2016-04-26",75.0,75.17,74.63,74.91,862300.0],["2016-04-27",75.14,75.31,74.22,75.12,720500.0],["2016-04-28",74.67,75.38,74.61,74.78,569800.0],["2016-04-29",74.44,74.88,73.36,73.9,1137500.0],["2016-05-02",74.34,74.53,73.03,73.64,1550500.0],["2016-05-03",73.06,74.01,72.97,73.71,1014300.0],["2016-05-04",73.55,73.93,73.15,73.24,1543500.0],["2016-05-05",74.19,76.93,74.19,75.83,2786400.0],["2016-05-06",75.7,75.92,75.02,75.7,1277700.0],["2016-05-09",75.62,76.28,75.44,76.04,1069500.0],["2016-05-10",76.19,76.63,75.84,76.49,1057100.0],["2016-05-11",76.59,77.16,76.3,76.32,745800.0],["2016-05-12",76.5,76.66,74.81,75.59,876800.0],["2016-05-13",75.58,76.08,75.14,75.42,606200.0],["2016-05-16",75.4,77.13,75.16,77.07,1255100.0],["2016-05-17",76.93,77.8,76.5,76.76,1305000.0],["2016-05-18",76.83,77.15,76.09,76.85,2396500.0],["2016-05-19",76.72,78.0,76.45,77.34,879300.0],["2016-05-20",77.61,77.99,76.78,77.37,1434100.0],["2016-05-23",77.24,77.52,76.58,76.78,855900.0],["2016-05-24",77.01,77.5,76.71,77.35,830100.0],["2016-05-25",77.42,77.98,76.87,77.15,1126200.0],["2016-05-26",77.05,77.33,76.75,76.95,886700.0],["2016-05-27",77.15,77.46,76.89,77.05,630200.0],["2016-05-31",76.97,77.42,76.86,77.32,993900.0],["2016-06-01",77.11,77.7,76.65,77.53,734700.0],["2016-06-02",77.53,77.93,77.18,77.93,758600.0],["2016-06-03",77.73,77.73,77.08,77.15,804200.0],["2016-06-06",77.01,77.32,76.01,77.0,1116500.0],["2016-06-07",77.03,77.16,76.73,76.94,741700.0],["2016-06-08",77.08,77.45,76.47,76.9,977000.0],["2016-06-09",76.81,77.3,76.41,77.21,613900.0],["2016-06-10",76.73,76.9,75.76,76.08,687800.0],["2016-06-13",75.64,76.16,75.54,75.56,920800.0],["2016-06-14",75.33,75.69,74.93,75.63,486400.0],["2016-06-15",75.76,76.17,75.37,75.45,780400.0],["2016-06-16",75.19,75.79,74.79,75.68,863200.0],["2016-06-17",75.71,75.79,74.84,75.11,1299400.0],["2016-06-20",75.82,76.39,75.38,75.77,793200.0],["2016-06-21",76.11,76.11,75.41,75.65,565500.0],["2016-06-22",75.82,76.41,75.46,76.18,622500.0],["2016-06-23",76.76,77.15,76.5,77.15,509300.0],["2016-06-24",75.15,76.57,74.99,75.7,1626300.0],["2016-06-27",75.18,75.34,73.53,73.78,1031900.0],["2016-06-28",74.3,74.96,73.98,74.61,944800.0],["2016-06-29",75.29,76.79,75.13,76.68,747500.0],["2016-06-30",76.85,77.33,76.11,77.32,926500.0],["2016-07-01",77.5,77.74,77.06,77.32,542700.0],["2016-07-05",76.88,77.04,76.08,76.37,672300.0],["2016-07-06",76.45,76.81,76.06,76.68,1080500.0],["2016-07-07",76.68,77.18,76.48,76.92,1150500.0],["2016-07-08",77.36,78.21,77.27,78.07,743900.0],["2016-07-11",78.36,78.65,78.2,78.44,754600.0],["2016-07-12",78.59,78.77,77.81,77.85,892400.0],["2016-07-13",77.97,78.29,77.69,77.99,733900.0],["2016-07-14",78.45,78.5,77.68,77.73,922500.0],["2016-07-15",77.97,78.05,77.48,77.73,526000.0],["2016-07-18",77.7,77.92,77.18,77.51,704700.0],["2016-07-19",77.32,77.62,77.04,77.35,592600.0],["2016-07-20",77.58,77.85,77.23,77.62,839700.0],["2016-07-21",77.65,78.01,77.26,77.58,678700.0],["2016-07-22",77.71,78.33,77.4,77.91,3519300.0],["2016-07-25",77.68,78.07,77.5,77.94,843500.0],["2016-07-26",77.85,78.4,77.72,78.18,573400.0],["2016-07-27",78.0,78.0,76.3,76.55,1729000.0],["2016-07-28",76.45,76.86,76.13,76.76,597400.0],["2016-07-29",76.62,77.61,76.39,77.54,1035000.0],["2016-08-01",77.63,77.9,76.87,77.0,595300.0],["2016-08-02",76.93,77.0,75.8,76.0,913800.0],["2016-08-03",75.89,76.14,75.73,76.08,817200.0],["2016-08-04",76.09,76.33,75.77,75.91,672600.0],["2016-08-05",76.25,76.97,76.19,76.96,869700.0],["2016-08-08",76.93,76.94,75.25,75.36,1930600.0],["2016-08-09",73.36,74.15,71.4,72.31,3928400.0],["2016-08-10",72.09,72.25,69.94,70.11,2725600.0],["2016-08-11",70.16,70.56,69.51,70.09,2211700.0],["2016-08-12",70.08,70.11,68.98,69.15,1797300.0],["2016-08-15",69.2,69.35,68.32,68.33,2174400.0],["2016-08-16",68.22,68.5,67.19,68.26,2292800.0],["2016-08-17",68.26,68.48,66.75,67.2,2817200.0],["2016-08-18",67.34,67.98,67.23,67.65,1715800.0],["2016-08-19",63.98,64.94,62.76,64.48,6543300.0],["2016-08-22",64.63,65.61,64.52,65.17,3533200.0],["2016-08-23",65.51,65.88,65.12,65.45,2324800.0],["2016-08-24",65.5,65.75,64.46,64.51,2249000.0],["2016-08-25",64.3,64.6,64.05,64.24,1309700.0],["2016-08-26",64.17,64.41,63.3,63.68,2155000.0],["2016-08-29",63.76,64.56,63.76,64.41,1205800.0],["2016-08-30",64.32,64.84,64.32,64.66,1404200.0],["2016-08-31",64.98,64.98,64.02,64.63,1699000.0],["2016-09-01",64.51,64.65,63.83,64.19,2346000.0],["2016-09-02",64.35,65.02,64.35,64.78,1390500.0],["2016-09-06",64.01,64.4,63.36,64.06,1420900.0],["2016-09-07",64.06,64.77,64.06,64.33,1236400.0],["2016-09-08",64.64,64.64,64.17,64.43,1144100.0],["2016-09-09",63.92,64.31,63.53,63.65,1761100.0],["2016-09-12",63.08,64.97,63.08,64.71,2062700.0],["2016-09-13",64.22,64.51,63.73,63.95,2228300.0],["2016-09-14",64.13,64.27,63.25,63.34,2097500.0],["2016-09-15",63.19,64.35,63.09,64.07,1691300.0],["2016-09-16",63.95,64.56,63.57,64.44,2480600.0],["2016-09-19",64.48,64.85,63.38,63.6,1776300.0],["2016-09-20",65.99,65.99,64.94,64.99,1873200.0],["2016-09-21",64.98,65.87,64.97,65.83,1529600.0],["2016-09-22",65.98,66.88,65.97,66.72,1650400.0],["2016-09-23",66.58,66.82,66.2,66.5,1792700.0],["2016-09-26",66.09,66.35,65.95,66.15,1673100.0],["2016-09-27",66.09,66.58,65.84,66.33,1783500.0],["2016-09-28",66.22,66.3,65.45,66.21,1729200.0],["2016-09-29",66.18,66.36,65.29,65.46,1519800.0],["2016-09-30",65.5,66.36,64.72,66.07,3478800.0],["2016-10-03",65.69,65.89,63.72,64.1,2879800.0],["2016-10-04",64.15,64.58,63.9,64.34,1706100.0],["2016-10-05",64.33,64.66,64.01,64.11,1225900.0],["2016-10-06",63.88,64.5,63.35,64.28,1503500.0],["2016-10-07",64.27,64.43,63.01,63.43,1828400.0],["2016-10-10",63.79,64.4,63.7,63.7,1201500.0],["2016-10-11",63.61,63.61,61.95,62.0,2448000.0],["2016-10-12",62.01,62.88,62.01,62.66,2332900.0],["2016-10-13",62.3,63.12,61.74,62.99,1431800.0],["2016-10-14",63.02,63.34,62.84,62.85,1329700.0],["2016-10-17",62.8,62.97,62.12,62.26,1439800.0],["2016-10-18",62.82,62.98,62.45,62.51,1508500.0],["2016-10-19",62.55,62.82,62.06,62.78,1614600.0],["2016-10-20",62.74,62.74,61.05,61.1,2925300.0],["2016-10-21",60.82,61.11,60.24,60.96,2525500.0],["2016-10-24",61.55,61.55,57.58,58.1,6225400.0],["2016-10-25",58.27,58.95,58.11,58.29,2054000.0],["2016-10-26",57.79,57.88,56.77,56.86,2802700.0],["2016-10-27",56.89,57.07,55.87,55.93,1747000.0],["2016-10-28",55.86,56.21,54.5,55.16,2500900.0],["2016-10-31",55.49,59.72,55.49,58.62,6291100.0],["2016-11-01",58.69,58.79,57.5,57.82,2612000.0],["2016-11-02",57.87,58.38,57.67,57.97,2314500.0],["2016-11-03",58.0,59.85,58.0,58.46,3619900.0],["2016-11-04",58.58,59.31,58.26,58.63,3568000.0],["2016-11-07",59.53,59.65,57.68,57.85,1973700.0],["2016-11-08",57.79,58.4,57.61,58.02,1668400.0],["2016-11-09",59.38,59.53,57.0,59.33,2763600.0],["2016-11-10",60.25,60.25,59.36,59.98,2731400.0],["2016-11-11",59.8,60.04,59.06,59.53,2073500.0],["2016-11-14",59.54,60.8,59.39,60.59,2333500.0],["2016-11-15",60.59,60.69,59.96,60.3,1225400.0],["2016-11-16",59.95,60.49,59.89,60.43,1984300.0],["2016-11-17",60.4,62.08,60.39,61.99,2497800.0],["2016-11-18",61.92,62.02,61.13,61.52,3764900.0],["2016-11-21",61.42,63.05,61.25,62.85,3416300.0],["2016-11-22",62.69,63.14,62.25,63.03,2821400.0],["2016-11-23",62.8,63.48,62.71,63.36,2139200.0],["2016-11-25",63.57,63.73,63.02,63.33,936300.0],["2016-11-28",63.4,63.57,62.71,63.2,2175900.0],["2016-11-29",63.26,63.76,62.9,63.66,1984900.0],["2016-11-30",63.56,63.95,63.18,63.35,4754900.0],["2016-12-01",63.5,65.36,63.34,64.59,2777400.0],["2016-12-02",64.72,64.84,64.16,64.23,1906500.0],["2016-12-05",64.37,64.46,63.29,64.11,2100200.0],["2016-12-06",64.32,64.33,63.51,64.1,1367200.0],["2016-12-07",64.1,64.46,63.61,64.01,1626100.0],["2016-12-08",64.25,66.78,63.93,66.28,2457400.0],["2016-12-09",66.31,66.68,65.99,66.49,988600.0],["2016-12-12",67.14,67.44,66.39,66.59,2286000.0],["2016-12-13",65.39,65.82,64.67,65.37,2457700.0],["2016-12-14",65.19,65.62,63.62,63.8,3655200.0],["2016-12-15",63.87,64.33,63.35,64.12,1749300.0],["2016-12-16",64.25,64.96,63.94,64.94,3605700.0],["2016-12-19",64.99,65.57,64.7,65.19,1544600.0],["2016-12-20",65.31,65.7,64.74,64.87,963300.0],["2016-12-21",65.06,65.29,64.64,64.67,916600.0],["2016-12-22",64.5,65.04,64.12,64.85,1254500.0],["2016-12-23",65.02,65.35,64.76,65.2,453400.0],["2016-12-27",65.26,65.36,64.86,65.01,507800.0],["2016-12-28",64.86,65.17,64.3,64.31,570400.0],["2016-12-29",64.51,64.74,64.27,64.36,566800.0],["2016-12-30",64.18,64.36,63.76,64.2,783300.0],["2017-01-03",64.74,65.35,64.14,65.09,1086900.0],["2017-01-04",65.23,66.56,65.23,66.31,1118100.0],["2017-01-05",66.24,66.4,65.33,65.71,947600.0],["2017-01-06",65.73,65.97,65.26,65.79,647600.0],["2017-01-09",63.0,64.66,62.88,63.38,2612600.0],["2017-01-10",63.3,64.65,63.21,63.63,1762200.0],["2017-01-11",63.48,63.58,62.24,63.19,1950000.0],["2017-01-12",62.98,63.76,62.67,63.41,1499500.0],["2017-01-13",63.71,64.72,63.71,63.93,890000.0],["2017-01-17",63.54,64.14,63.26,63.85,981800.0],["2017-01-18",64.0,64.06,63.54,63.89,898400.0],["2017-01-19",63.68,63.83,62.86,62.9,1144500.0],["2017-01-20",62.98,63.42,62.72,63.02,1586400.0],["2017-01-23",62.83,63.34,62.58,63.12,919000.0],["2017-01-24",63.17,63.83,63.17,63.56,841300.0],["2017-01-25",63.61,64.38,63.39,64.08,1063800.0],["2017-01-26",66.16,66.6,65.04,65.21,2045300.0],["2017-01-27",65.21,65.21,64.27,64.55,896100.0],["2017-01-30",64.67,64.67,62.58,63.35,1220100.0],["2017-01-31",63.41,63.92,63.15,63.75,1007100.0],["2017-02-01",63.99,64.81,63.76,64.63,1475000.0],["2017-02-02",64.4,65.1,64.39,64.78,1272300.0],["2017-02-03",65.0,65.49,64.53,65.32,1415200.0],["2017-02-06",65.02,65.48,64.52,64.62,1005300.0],["2017-02-07",64.56,65.37,64.02,64.27,821200.0],["2017-02-08",64.1,64.89,63.9,64.69,1175300.0],["2017-02-09",64.69,64.83,64.24,64.66,1510400.0],["2017-02-10",64.81,65.09,64.56,64.75,743300.0],["2017-02-13",64.9,65.06,64.68,64.81,720100.0],["2017-02-14",64.62,65.06,64.57,64.73,1604400.0],["2017-02-15",64.45,65.03,64.22,64.85,1329900.0],["2017-02-16",65.04,65.29,64.38,64.66,1072400.0],["2017-02-17",65.5,67.78,65.42,66.9,3752100.0],["2017-02-21",67.0,69.06,66.9,68.89,3188300.0],["2017-02-22",68.97,69.37,68.8,69.08,1475700.0],["2017-02-23",69.05,69.33,68.61,68.95,2938900.0],["2017-02-24",68.83,69.15,68.7,69.04,882000.0],["2017-02-27",69.0,69.27,68.7,69.19,753200.0],["2017-02-28",68.88,69.56,68.65,69.41,2203600.0],["2017-03-01",69.77,70.0,69.13,69.17,1158200.0],["2017-03-02",69.12,70.03,68.77,69.99,1245200.0],["2017-03-03",69.71,70.04,69.59,70.0,881000.0],["2017-03-06",69.98,70.14,69.32,69.42,1121300.0],["2017-03-07",69.07,69.28,68.06,68.13,1059200.0],["2017-03-08",68.13,68.78,68.07,68.26,760900.0],["2017-03-09",68.29,68.78,68.05,68.29,677500.0],["2017-03-10",68.38,68.66,68.22,68.55,572600.0],["2017-03-13",68.53,68.77,68.37,68.75,692100.0],["2017-03-14",68.49,68.82,68.27,68.7,1296000.0],["2017-03-15",68.81,69.23,68.66,69.03,1086000.0],["2017-03-16",69.02,69.39,67.67,67.74,864600.0],["2017-03-17",67.73,67.87,67.56,67.8,1721500.0],["2017-03-20",67.84,68.15,67.32,67.41,581700.0],["2017-03-21",67.4,67.5,65.97,66.01,1383700.0],["2017-03-22",66.17,66.35,65.42,65.56,1231700.0],["2017-03-23",65.66,66.71,65.5,66.12,1635000.0],["2017-03-24",66.11,67.12,65.9,66.77,970000.0],["2017-03-27",66.49,67.23,66.2,66.93,778900.0],["2017-03-28",66.71,67.85,66.59,67.69,1141300.0],["2017-03-29",67.48,68.5,67.23,68.31,1362000.0],["2017-03-30",68.27,68.67,67.94,68.5,918900.0],["2017-03-31",68.42,68.54,67.96,67.97,1013600.0],["2017-04-03",68.06,68.39,67.26,67.64,1098000.0],["2017-04-04",67.58,67.58,66.83,67.18,911900.0],["2017-04-05",67.32,68.28,67.19,67.35,798800.0],["2017-04-06",67.39,67.79,67.09,67.76,659000.0],["2017-04-07",67.55,67.55,66.99,67.04,796200.0],["2017-04-10",67.32,68.86,67.23,68.27,1241300.0],["2017-04-11",68.03,68.35,67.74,68.31,561800.0],["2017-04-12",67.65,68.34,67.51,68.1,688300.0],["2017-04-13",68.24,68.24,67.66,67.78,548100.0],["2017-04-17",67.84,68.34,67.44,68.34,827200.0],["2017-04-18",67.85,68.09,67.48,67.72,640800.0],["2017-04-19",67.88,68.24,67.38,67.77,781500.0],["2017-04-20",67.89,68.51,67.53,68.43,1042100.0],["2017-04-21",68.27,68.49,67.59,67.74,975700.0],["2017-04-24",68.43,68.68,68.05,68.27,878700.0],["2017-04-25",68.5,68.65,67.92,68.5,858700.0],["2017-04-26",68.66,69.22,68.3,68.48,1813900.0],["2017-04-27",68.38,69.02,68.38,68.82,926600.0],["2017-04-28",68.74,69.02,68.24,69.01,950600.0],["2017-05-01",69.02,69.38,68.67,69.08,1481600.0],["2017-05-02",69.3,70.16,68.96,70.09,1953300.0],["2017-05-03",69.0,69.44,66.1,66.45,3226100.0],["2017-05-04",66.5,66.71,64.81,65.24,2337100.0],["2017-05-05",65.4,65.65,64.69,65.45,1974900.0],["2017-05-08",65.53,65.92,65.2,65.39,1307100.0],["2017-05-09",65.46,66.05,65.19,65.87,1179300.0],["2017-05-10",65.74,66.77,65.74,66.54,1330900.0],["2017-05-11",66.41,67.01,66.21,66.88,1012800.0],["2017-05-12",66.75,66.89,66.5,66.64,911600.0],["2017-05-15",66.62,66.9,65.89,66.03,1260100.0],["2017-05-16",65.9,65.9,61.7,62.09,4902000.0],["2017-05-17",62.09,64.18,61.48,63.95,3119100.0],["2017-05-18",64.1,64.45,63.44,64.1,1593600.0],["2017-05-19",64.11,65.02,63.85,64.57,1566600.0],["2017-05-22",64.64,65.02,64.42,64.7,1505700.0],["2017-05-23",64.61,65.03,64.45,64.88,1282400.0],["2017-05-24",64.99,65.05,64.53,64.77,1257800.0],["2017-05-25",64.77,67.04,64.77,66.27,2150600.0],["2017-05-26",66.44,66.78,64.31,64.75,2171600.0],["2017-05-30",64.46,65.31,64.36,65.2,1403100.0],["2017-05-31",65.33,66.32,65.13,66.26,1768300.0],["2017-06-01",66.23,67.58,66.1,67.42,1318200.0],["2017-06-02",67.5,67.5,66.26,66.43,1393900.0],["2017-06-05",66.29,66.64,65.43,65.69,970800.0],["2017-06-06",65.59,65.64,64.81,65.48,810600.0],["2017-06-07",65.17,65.25,63.95,64.05,2455400.0],["2017-06-08",64.05,64.25,63.0,63.61,1872700.0],["2017-06-09",63.5,64.54,63.46,64.47,1038700.0],["2017-06-12",64.59,65.91,64.59,65.22,1529800.0],["2017-06-13",65.18,66.14,64.91,65.61,1024400.0],["2017-06-14",65.87,66.16,65.41,65.97,1045900.0],["2017-06-15",66.01,66.08,65.05,65.56,786400.0],["2017-06-16",65.75,66.22,65.02,66.17,1774100.0],["2017-06-19",66.01,66.26,65.86,66.05,970200.0],["2017-06-20",65.87,65.88,64.82,65.08,1233100.0],["2017-06-21",65.16,65.38,63.94,64.29,1464700.0],["2017-06-22",64.29,65.25,63.93,65.07,1972700.0],["2017-06-23",65.19,65.44,64.78,64.89,2131200.0],["2017-06-26",63.86,64.89,63.77,64.45,1150000.0],["2017-06-27",64.46,64.88,64.06,64.12,1005200.0],["2017-06-28",64.5,65.15,64.12,64.72,932400.0],["2017-06-29",64.81,64.93,63.6,64.06,880800.0],["2017-06-30",64.21,65.29,64.11,64.76,1671600.0],["2017-07-03",64.91,64.96,64.35,64.38,444300.0],["2017-07-05",64.41,64.54,63.49,64.1,1327000.0],["2017-07-06",64.1,64.24,62.98,63.05,1420900.0],["2017-07-07",63.05,63.48,62.35,63.42,1060000.0],["2017-07-10",63.16,63.42,62.11,62.34,2410300.0],["2017-07-11",62.61,63.49,62.43,63.36,1434600.0],["2017-07-12",63.67,64.23,63.46,63.88,1239000.0],["2017-07-13",63.9,64.46,63.36,64.24,800100.0],["2017-07-14",64.18,65.0,64.13,64.7,1359500.0],["2017-07-17",64.83,65.74,64.52,65.27,1382100.0],["2017-07-18",65.26,65.32,64.51,65.21,1544200.0],["2017-07-19",65.35,65.67,65.05,65.41,874700.0],["2017-07-20",65.4,66.64,65.4,66.42,1351700.0],["2017-07-21",66.18,66.48,65.5,65.76,1029800.0],["2017-07-24",65.75,66.15,65.32,65.48,996700.0],["2017-07-25",65.55,65.95,64.89,65.37,989500.0],["2017-07-26",65.24,65.26,64.23,64.89,866700.0],["2017-07-27",64.75,64.91,64.17,64.88,998600.0],["2017-07-28",64.89,65.6,64.69,65.47,763100.0],["2017-07-31",65.57,65.62,64.72,64.78,933500.0],["2017-08-01",65.03,65.28,64.05,64.13,1666700.0],["2017-08-02",64.49,65.34,58.19,58.46,4942600.0],["2017-08-03",58.51,59.04,57.96,58.5,2405800.0],["2017-08-04",58.46,58.55,57.3,57.7,1669200.0],["2017-08-07",57.7,57.76,56.84,56.85,1945800.0],["2017-08-08",56.85,57.15,55.94,57.05,2437500.0],["2017-08-09",56.72,57.07,56.0,56.52,2014600.0],["2017-08-10",56.32,56.48,55.59,56.13,1579900.0],["2017-08-11",56.1,56.77,56.0,56.55,1332500.0],["2017-08-14",57.0,57.33,56.79,56.92,2211400.0],["2017-08-15",56.91,57.23,56.71,56.98,1243300.0],["2017-08-16",57.16,57.51,57.02,57.34,951200.0],["2017-08-17",57.3,57.91,56.54,56.56,1021800.0],["2017-08-18",56.5,56.66,56.01,56.23,973300.0],["2017-08-21",56.29,56.71,55.87,56.47,1223000.0],["2017-08-22",56.5,56.9,56.46,56.78,1026400.0],["2017-08-23",56.68,56.91,56.31,56.71,866000.0],["2017-08-24",56.96,57.71,56.8,56.94,1261700.0],["2017-08-25",57.15,57.8,57.07,57.23,1180500.0],["2017-08-28",57.54,57.78,57.2,57.32,1053400.0],["2017-08-29",57.13,57.34,56.59,57.07,973700.0],["2017-08-30",57.06,57.6,56.8,57.52,1069900.0],["2017-08-31",57.71,58.68,57.45,58.56,1624200.0],["2017-09-01",58.68,58.83,57.38,57.88,1266900.0],["2017-09-05",57.69,57.87,56.93,57.23,1212400.0],["2017-09-06",57.5,57.53,56.77,57.42,1369900.0],["2017-09-07",57.6,57.6,57.02,57.37,1376700.0],["2017-09-08",57.3,58.37,57.04,58.31,925300.0],["2017-09-11",58.96,60.4,58.96,59.8,1917000.0],["2017-09-12",59.66,60.68,59.59,60.29,1911500.0],["2017-09-13",60.15,60.45,59.62,59.78,1221400.0],["2017-09-14",59.75,59.92,59.5,59.71,1234900.0],["2017-09-15",59.53,59.68,59.12,59.63,2154800.0],["2017-09-18",59.68,61.03,59.68,60.71,2169700.0],["2017-09-19",60.69,60.69,58.8,59.28,2038900.0],["2017-09-20",59.27,60.85,59.2,60.53,1919200.0],["2017-09-21",60.44,61.52,60.24,61.26,2206200.0],["2017-09-22",61.23,61.69,56.14,57.49,7743500.0],["2017-09-25",57.43,58.26,57.01,57.68,2344000.0],["2017-09-26",57.82,58.59,57.33,58.47,1803100.0],["2017-09-27",58.47,58.98,57.81,58.31,1736300.0],["2017-09-28",58.42,58.83,57.95,58.47,1501200.0],["2017-09-29",58.77,59.48,58.72,59.39,1371900.0],["2017-10-02",59.55,60.59,59.55,60.18,1762900.0],["2017-10-03",60.44,61.14,60.04,60.91,1095000.0],["2017-10-04",60.85,61.04,59.89,59.92,1484100.0],["2017-10-05",59.91,60.56,59.66,60.38,1503900.0],["2017-10-06",60.18,60.41,59.68,59.82,1222000.0],["2017-10-09",56.91,57.44,53.86,53.89,5943800.0],["2017-10-10",55.41,55.55,53.58,54.32,6167600.0],["2017-10-11",54.55,55.9,54.33,54.56,4317800.0],["2017-10-12",54.57,54.74,53.86,54.4,2196100.0],["2017-10-13",54.22,54.97,53.78,54.73,2479300.0],["2017-10-16",55.23,57.58,55.14,56.93,3385700.0],["2017-10-17",56.87,57.11,56.45,56.49,2239600.0],["2017-10-18",56.62,58.76,56.62,57.72,2788000.0],["2017-10-19",57.66,59.3,57.44,58.7,2148700.0],["2017-10-20",58.99,59.97,58.99,59.35,2576600.0],["2017-10-23",59.98,61.77,59.93,61.0,4153700.0],["2017-10-24",60.85,62.52,60.6,62.5,3238600.0],["2017-10-25",62.05,62.97,61.89,62.6,2474200.0],["2017-10-26",62.64,63.04,61.41,61.53,2426600.0],["2017-10-27",61.55,62.38,61.4,61.89,2234500.0],["2017-10-30",61.75,62.16,60.84,61.07,2069400.0],["2017-10-31",60.98,61.28,60.15,60.74,1629700.0],["2017-11-01",60.85,61.12,59.32,59.83,2528600.0],["2017-11-02",59.94,60.08,59.12,59.52,1639700.0],["2017-11-03",59.36,59.96,58.62,59.91,1533600.0],["2017-11-06",59.91,60.84,59.27,59.41,1671400.0],["2017-11-07",59.6,59.81,58.39,58.96,2026500.0],["2017-11-08",53.59,55.45,52.51,54.34,7460300.0],["2017-11-09",54.31,55.88,54.31,55.11,2957600.0],["2017-11-10",54.77,55.26,54.66,55.0,1805700.0],["2017-11-13",54.54,55.31,54.54,54.99,1329500.0],["2017-11-14",54.85,54.99,53.91,54.66,1058300.0],["2017-11-15",54.21,54.58,53.78,54.38,1234100.0],["2017-11-16",54.63,55.68,54.63,55.64,1556600.0],["2017-11-17",55.31,55.63,54.88,54.91,1688200.0],["2017-11-20",54.74,54.85,54.21,54.76,1387500.0],["2017-11-21",54.68,55.29,54.38,55.17,1203600.0],["2017-11-22",55.23,56.49,55.12,55.39,2089300.0],["2017-11-24",56.2,57.23,56.08,57.15,1951000.0],["2017-11-27",57.2,58.18,56.53,57.99,2886900.0],["2017-11-28",57.99,58.58,57.39,58.48,1676400.0],["2017-11-29",58.48,61.09,58.44,60.64,2626900.0],["2017-11-30",60.73,61.59,59.91,61.06,2542500.0],["2017-12-01",61.0,61.6,60.05,61.11,2025600.0],["2017-12-04",61.39,64.14,61.25,61.93,2796300.0],["2017-12-05",61.78,61.91,60.09,60.93,1316400.0],["2017-12-06",68.57,69.65,66.66,69.2,9753900.0],["2017-12-07",69.5,69.96,66.58,67.14,4089300.0],["2017-12-08",67.46,68.31,66.81,67.71,2587400.0],["2017-12-11",68.84,69.55,68.21,69.51,2445600.0],["2017-12-12",70.0,70.58,69.69,70.4,2538800.0],["2017-12-13",70.25,71.44,69.52,71.3,2478800.0],["2017-12-14",71.17,71.47,68.82,69.03,2700700.0],["2017-12-15",69.13,70.64,69.03,70.52,3010400.0],["2017-12-18",70.7,71.66,69.79,71.07,2238800.0],["2017-12-19",71.05,72.17,70.98,71.8,1967000.0],["2017-12-20",71.8,72.14,71.42,71.75,1662500.0],["2017-12-21",71.88,72.19,71.61,71.9,1193700.0],["2017-12-22",72.14,72.2,71.72,71.98,642200.0],["2017-12-26",72.0,72.61,71.75,72.1,728700.0],["2017-12-27",72.19,72.33,71.88,72.31,614200.0],["2017-12-28",72.64,72.77,71.82,72.36,714100.0],["2017-12-29",72.6,72.93,72.17,72.25,728200.0],["2018-01-02",72.27,73.13,71.93,72.54,1198700.0],["2018-01-03",72.34,73.03,71.77,72.91,1301100.0],["2018-01-04",74.3,75.14,73.61,74.85,2283400.0],["2018-01-05",75.0,75.6,74.21,75.53,1930000.0],["2018-01-08",75.55,75.81,74.79,75.66,1860700.0],["2018-01-09",75.6,77.52,75.38,77.47,1484000.0],["2018-01-10",77.27,78.12,76.5,78.07,1575400.0],["2018-01-11",78.25,80.71,78.25,80.03,2360500.0],["2018-01-12",80.0,80.03,79.02,79.13,1440400.0],["2018-01-16",79.5,79.64,78.38,79.15,1244600.0],["2018-01-17",79.13,79.35,78.55,79.06,1378900.0],["2018-01-18",79.0,79.0,78.11,78.19,1082900.0],["2018-01-19",78.18,78.74,77.73,78.61,1098900.0],["2018-01-22",78.76,79.14,77.95,78.95,912100.0],["2018-01-23",78.63,79.55,77.55,79.04,790900.0],["2018-01-24",79.18,79.45,78.14,78.64,863200.0],["2018-01-25",78.77,79.04,78.25,78.96,588600.0],["2018-01-26",79.01,79.3,78.47,79.1,1105800.0],["2018-01-29",78.95,79.55,78.66,79.09,1320800.0],["2018-01-30",78.05,79.33,77.23,78.93,1311900.0],["2018-01-31",78.91,79.04,77.19,78.04,1714300.0],["2018-02-01",77.53,78.26,76.5,77.55,1896500.0],["2018-02-02",77.21,77.37,75.21,75.65,1578000.0],["2018-02-05",75.23,76.3,72.79,72.84,1764500.0],["2018-02-06",71.57,74.74,70.5,74.03,1578500.0],["2018-02-07",73.85,75.64,73.66,74.66,1010900.0],["2018-02-08",74.57,75.15,71.87,71.91,1337100.0],["2018-02-09",72.62,73.61,70.55,72.97,1937800.0],["2018-02-12",73.41,74.27,72.61,73.41,1388100.0],["2018-02-13",72.69,74.03,72.69,73.54,1736300.0],["2018-02-14",72.07,74.84,71.56,74.75,2581200.0],["2018-02-15",75.0,75.48,73.68,73.84,1841900.0],["2018-02-16",73.81,74.51,73.16,73.65,1302600.0],["2018-02-20",73.27,74.26,72.34,72.77,1364100.0],["2018-02-21",72.88,74.03,72.53,72.55,1085000.0],["2018-02-22",72.84,73.57,71.8,72.07,1311600.0],["2018-02-23",72.62,73.36,71.7,73.18,1062600.0],["2018-02-26",73.27,73.8,72.54,73.5,856200.0],["2018-02-27",73.27,74.06,72.85,73.67,1042200.0],["2018-02-28",73.71,73.83,72.01,72.02,1245300.0],["2018-03-01",71.88,72.0,69.45,70.45,2448800.0],["2018-03-02",70.23,72.32,69.6,71.91,1462900.0],["2018-03-05",71.53,72.48,71.11,72.19,1224200.0],["2018-03-06",72.25,72.59,71.48,72.06,1141200.0],["2018-03-07",71.41,72.51,71.07,72.19,1032500.0],["2018-03-08",72.16,72.82,71.74,72.6,973400.0],["2018-03-09",72.95,73.18,71.53,72.46,1489200.0],["2018-03-12",72.18,72.5,71.12,72.26,2354000.0],["2018-03-13",72.31,72.72,69.39,70.19,2480400.0],["2018-03-14",70.54,70.54,69.44,70.03,2571200.0],["2018-03-15",70.17,70.18,69.05,69.45,1528900.0],["2018-03-16",69.46,69.54,68.12,68.53,3341900.0],["2018-03-19",68.52,68.87,67.73,68.41,2044000.0],["2018-03-20",68.46,68.49,66.25,66.37,2680800.0],["2018-03-21",66.66,67.89,66.4,66.84,2123200.0],["2018-03-22",66.55,67.23,65.75,65.79,1634800.0],["2018-03-23",65.85,66.18,64.86,65.0,1571400.0],["2018-03-26",65.7,66.49,64.62,65.64,1512000.0],["2018-03-27",65.7,66.21,65.03,65.34,1146400.0],["2018-03-28",65.52,66.64,65.28,66.0,1777000.0],["2018-03-29",66.07,66.32,65.42,65.94,1682300.0],["2018-04-02",65.96,66.27,63.32,63.79,2434600.0],["2018-04-03",64.13,64.74,63.38,64.35,1317300.0],["2018-04-04",63.4,63.99,61.72,63.67,2450900.0],["2018-04-05",63.83,64.84,63.68,64.19,1790000.0],["2018-04-06",63.55,63.68,62.45,63.03,2011200.0],["2018-04-09",63.19,63.6,62.74,62.77,1457700.0],["2018-04-10",63.39,63.84,62.78,63.18,1644100.0],["2018-04-11",62.64,63.38,62.52,62.96,1246300.0],["2018-04-12",63.41,63.41,62.64,62.87,1125300.0],["2018-04-13",63.17,63.43,62.62,62.9,1172100.0],["2018-04-16",63.31,63.42,62.32,63.17,1286300.0],["2018-04-17",63.34,63.65,62.94,63.08,1449600.0],["2018-04-18",63.22,64.63,63.17,64.16,1285300.0],["2018-04-19",63.96,64.58,63.67,64.12,1450200.0],["2018-04-20",64.11,64.38,63.46,63.75,1159400.0],["2018-04-23",63.39,63.62,62.5,63.09,1266500.0],["2018-04-24",63.47,64.28,62.62,62.85,1323100.0],["2018-04-25",62.53,63.49,61.92,63.3,1450800.0],["2018-04-26",63.22,63.27,62.5,62.94,965400.0],["2018-04-27",62.8,63.63,62.8,63.22,1268300.0],["2018-04-30",63.37,63.68,62.75,62.79,1524000.0],["2018-05-01",62.77,63.34,61.97,63.12,1759500.0],["2018-05-02",63.06,64.13,62.86,63.38,1523400.0],["2018-05-03",63.16,64.11,62.43,63.3,2473500.0],["2018-05-04",62.99,68.69,62.26,66.38,4010300.0],["2018-05-07",66.07,66.53,64.68,66.02,2225800.0],["2018-05-08",65.96,65.96,63.9,64.16,1966500.0],["2018-05-09",64.32,65.11,64.17,64.8,1530800.0],["2018-05-10",65.21,66.12,64.97,65.77,1196700.0],["2018-05-11",65.66,66.69,65.2,66.01,1541900.0],["2018-05-14",66.31,66.81,66.14,66.6,905600.0],["2018-05-15",66.27,66.66,66.08,66.29,1214300.0],["2018-05-16",66.55,67.18,66.26,66.83,1387500.0],["2018-05-17",66.69,68.14,66.57,67.58,1012100.0],["2018-05-18",67.53,68.28,67.31,68.12,1205700.0],["2018-05-21",68.36,68.7,67.83,67.92,1012200.0],["2018-05-22",68.03,68.39,67.84,67.92,744900.0],["2018-05-23",67.62,68.64,67.24,68.53,1458800.0],["2018-05-24",68.53,68.53,67.81,68.09,1266500.0],["2018-05-25",68.09,68.57,67.77,67.89,875500.0],["2018-05-29",67.45,67.56,66.52,67.05,1257900.0],["2018-05-30",67.19,68.79,66.58,68.36,1340600.0],["2018-05-31",68.15,68.15,66.66,66.84,1751100.0],["2018-06-01",67.12,67.12,66.14,67.09,1250000.0],["2018-06-04",67.58,67.72,66.52,66.91,1760500.0],["2018-06-05",66.9,67.44,66.61,67.39,1185200.0],["2018-06-06",67.73,68.7,66.88,68.7,1474800.0],["2018-06-07",68.84,69.48,68.73,68.94,1553900.0],["2018-06-08",68.98,71.11,68.98,71.05,2102500.0],["2018-06-11",70.92,73.13,70.21,72.11,3180700.0],["2018-06-12",72.01,72.24,71.47,71.76,1402300.0],["2018-06-13",72.0,72.01,70.88,70.97,1528400.0],["2018-06-14",71.03,71.07,70.33,71.04,1760800.0],["2018-06-15",70.9,73.5,70.85,73.47,3351000.0],["2018-06-18",73.27,73.44,72.57,72.91,2016800.0],["2018-06-19",72.3,73.21,72.17,72.97,1755600.0],["2018-06-20",73.22,73.22,72.25,72.44,1313400.0],["2018-06-21",72.58,72.64,71.78,72.08,1171500.0],["2018-06-22",72.23,72.75,71.85,71.95,2168700.0],["2018-06-25",71.93,72.03,70.94,71.31,2218900.0],["2018-06-26",71.4,71.84,70.89,71.51,573700.0],["2018-06-27",71.33,71.82,70.8,70.8,715000.0],["2018-06-28",70.46,70.46,68.29,70.15,1204500.0],["2018-06-29",70.22,70.47,69.42,69.44,1348400.0],["2018-07-02",69.28,69.67,68.86,69.48,1114800.0],["2018-07-03",69.47,69.75,69.05,69.17,827800.0],["2018-07-05",69.24,69.65,68.64,69.27,1648200.0],["2018-07-06",69.61,70.47,69.32,70.22,800700.0],["2018-07-09",70.39,71.16,70.23,70.62,1667100.0],["2018-07-10",70.79,71.42,70.49,70.6,1066100.0],["2018-07-11",70.24,70.41,69.52,69.64,892100.0],["2018-07-12",70.08,72.13,69.76,71.5,1571600.0],["2018-07-13",71.3,72.12,71.3,71.77,827100.0],["2018-07-16",71.77,71.91,71.32,71.71,929300.0],["2018-07-17",71.6,71.81,71.24,71.32,801800.0],["2018-07-18",71.0,71.27,70.4,70.61,766700.0],["2018-07-19",70.16,70.73,69.57,70.57,831000.0],["2018-07-20",70.19,70.82,69.83,69.98,951700.0],["2018-07-23",70.16,70.98,70.08,70.88,809600.0],["2018-07-24",71.57,71.71,69.9,70.07,1090700.0],["2018-07-25",70.2,70.2,69.16,69.48,795500.0],["2018-07-26",69.59,70.21,69.29,70.18,1203000.0],["2018-07-27",70.18,70.42,69.41,69.67,670600.0],["2018-07-30",69.66,70.03,69.35,69.81,885200.0],["2018-07-31",69.92,70.36,69.43,70.28,1035200.0],["2018-08-01",69.77,71.57,69.77,70.34,1562300.0],["2018-08-02",70.92,74.72,70.52,74.1,2146000.0],["2018-08-03",73.8,74.63,73.49,74.55,870000.0],["2018-08-06",74.43,74.54,72.92,73.03,1011400.0],["2018-08-07",72.74,72.96,71.32,72.84,822600.0],["2018-08-08",72.85,73.54,72.56,73.34,864500.0],["2018-08-09",73.4,73.43,72.64,72.65,862700.0],["2018-08-10",72.46,72.47,71.52,71.79,773100.0],["2018-08-13",71.88,72.18,71.2,72.05,769900.0],["2018-08-14",71.97,72.99,71.76,72.18,1075000.0],["2018-08-15",71.74,71.98,70.54,71.89,1024800.0],["2018-08-16",72.08,73.69,71.89,72.87,1080900.0],["2018-08-17",72.5,72.95,71.58,72.49,1443200.0],["2018-08-20",72.71,72.81,71.98,72.46,1254100.0],["2018-08-21",72.58,72.8,71.9,72.3,1192300.0],["2018-08-22",72.06,72.95,71.84,72.05,954400.0],["2018-08-23",72.28,72.58,71.07,72.02,775800.0],["2018-08-24",72.41,73.04,71.52,72.83,871500.0],["2018-08-27",72.9,72.9,72.14,72.16,1310400.0],["2018-08-28",72.16,72.47,71.54,72.22,900400.0],["2018-08-29",72.37,74.15,72.28,73.05,2202000.0],["2018-08-30",68.7,69.6,65.54,66.51,5077700.0],["2018-08-31",66.56,69.65,66.5,69.29,3387300.0],["2018-09-04",69.44,69.67,67.44,67.68,1433700.0],["2018-09-05",67.3,67.76,66.82,67.09,2222900.0],["2018-09-06",67.26,68.52,67.26,67.83,1355800.0],["2018-09-07",67.7,68.32,67.21,67.24,949200.0],["2018-09-10",67.3,67.86,67.13,67.39,1095500.0],["2018-09-11",67.2,67.39,66.19,66.56,989900.0],["2018-09-12",66.77,67.68,66.66,67.56,1514700.0],["2018-09-13",71.07,71.84,69.59,71.33,2625900.0],["2018-09-14",71.4,71.47,70.4,70.78,1160700.0],["2018-09-17",70.92,70.99,70.11,70.36,1120800.0],["2018-09-18",70.16,71.45,70.16,70.71,1120400.0],["2018-09-19",70.97,70.97,70.11,70.15,855700.0],["2018-09-20",70.22,70.66,70.2,70.42,957000.0],["2018-09-21",70.47,70.67,69.8,69.92,4253700.0],["2018-09-24",70.0,70.36,69.22,70.14,1730200.0],["2018-09-25",69.98,70.58,69.89,69.94,1105100.0],["2018-09-26",70.04,71.01,69.92,70.13,882400.0],["2018-09-27",70.22,72.0,70.22,71.24,1255000.0],["2018-09-28",71.1,71.79,71.1,71.63,1564700.0],["2018-10-01",73.0,75.43,73.0,74.04,3129200.0],["2018-10-02",73.9,74.2,72.45,72.75,1243600.0],["2018-10-03",73.02,73.13,71.88,72.42,1072100.0],["2018-10-04",72.22,73.08,71.81,72.83,1043100.0],["2018-10-05",72.8,72.96,71.79,72.05,762000.0],["2018-10-08",72.19,73.43,71.76,73.3,1197000.0],["2018-10-09",73.14,75.38,73.14,74.84,1399200.0],["2018-10-10",74.56,74.91,72.89,73.01,1505600.0],["2018-10-11",72.55,72.59,69.8,70.17,1671100.0],["2018-10-12",70.67,71.08,68.01,68.93,2136500.0],["2018-10-15",69.05,71.08,68.93,69.96,1146900.0],["2018-10-16",70.13,70.65,69.56,70.43,1102200.0],["2018-10-17",67.77,68.84,65.99,68.36,3569600.0],["2018-10-18",68.36,69.71,67.42,68.95,2295700.0],["2018-10-19",69.32,69.71,67.4,67.65,1023200.0],["2018-10-22",67.56,68.08,66.7,66.99,1370900.0],["2018-10-23",66.39,67.97,65.69,67.89,1266300.0],["2018-10-24",67.32,68.22,65.17,65.33,2172400.0],["2018-10-25",65.39,66.28,65.18,65.34,1883300.0],["2018-10-26",64.97,65.95,63.93,65.08,1404200.0],["2018-10-29",66.0,66.84,65.41,66.09,1892500.0],["2018-10-30",66.34,66.9,65.61,66.76,1325500.0],["2018-10-31",67.0,68.11,66.85,67.34,1873200.0],["2018-11-01",67.75,68.87,67.5,68.53,1447500.0],["2018-11-02",68.87,69.3,67.22,67.66,1670800.0],["2018-11-05",67.94,68.87,67.66,68.57,2022600.0],["2018-11-06",68.28,69.7,68.03,69.25,1344400.0],["2018-11-07",75.04,79.11,74.99,76.08,6253700.0],["2018-11-08",70.85,72.27,68.65,70.15,5964100.0],["2018-11-09",69.33,70.48,68.45,69.7,2486200.0],["2018-11-12",69.7,69.86,68.06,68.2,1704200.0],["2018-11-13",68.18,68.22,64.13,64.47,2447800.0],["2018-11-14",64.83,65.45,63.64,64.35,1714900.0],["2018-11-15",64.03,64.67,62.82,64.64,1509400.0],["2018-11-16",63.68,64.54,61.84,62.43,2222000.0],["2018-11-19",62.15,62.38,60.38,60.45,1741600.0],["2018-11-20",60.0,60.45,58.68,58.69,1511600.0],["2018-11-21",59.27,60.19,59.0,59.63,1020900.0],["2018-11-23",59.46,59.84,58.98,59.66,419400.0],["2018-11-26",59.93,60.84,59.12,60.78,1398800.0],["2018-11-27",60.83,63.21,60.56,62.68,2527500.0],["2018-11-28",63.79,66.0,63.62,65.61,2364000.0],["2018-11-29",65.24,66.01,65.0,65.66,1049200.0],["2018-11-30",65.5,66.39,65.1,66.06,1703700.0],["2018-12-03",66.74,66.74,65.82,66.38,1109500.0],["2018-12-04",66.46,66.53,63.92,64.07,2224900.0],["2018-12-06",62.83,63.04,59.19,61.82,2916700.0],["2018-12-07",60.59,61.09,58.66,58.96,2015800.0],["2018-12-10",58.83,59.05,56.89,58.01,1958400.0],["2018-12-11",58.57,59.5,57.36,57.57,1191200.0],["2018-12-12",58.33,59.62,58.06,58.52,1210200.0],["2018-12-13",58.69,59.78,58.67,59.4,1619700.0],["2018-12-14",59.58,59.86,57.43,58.02,1862100.0],["2018-12-17",57.21,58.16,56.01,56.7,1858100.0],["2018-12-18",56.93,57.61,54.91,55.08,1807900.0],["2018-12-19",55.27,56.01,53.0,53.38,2556900.0],["2018-12-20",53.29,53.3,50.75,51.22,2595500.0],["2018-12-21",51.22,51.58,49.61,49.82,3669700.0],["2018-12-24",49.51,49.96,48.66,48.73,676600.0],["2018-12-26",48.82,50.85,48.25,50.82,1164300.0],["2018-12-27",50.18,50.76,48.68,50.68,1543000.0],["2018-12-28",51.0,51.41,50.16,50.37,1125000.0],["2018-12-31",50.53,51.51,50.53,51.46,1029500.0],["2019-01-02",51.2,52.07,50.75,51.73,1130100.0],["2019-01-03",51.21,52.25,50.63,50.98,1574600.0],["2019-01-04",51.82,54.19,51.54,54.0,2491300.0],["2019-01-07",54.11,55.09,53.48,54.37,1389700.0],["2019-01-08",55.4,55.4,53.0,54.06,1890600.0],["2019-01-09",54.36,54.38,53.47,53.92,1151600.0],["2019-01-10",53.66,55.32,53.66,55.16,1033100.0],["2019-01-11",54.83,56.12,54.59,56.07,1700600.0],["2019-01-14",55.6,56.6,55.34,55.96,3050100.0],["2019-01-15",56.04,56.93,55.77,56.77,1240700.0],["2019-01-16",56.63,57.73,56.63,57.27,1796600.0],["2019-01-17",56.83,57.52,56.46,56.72,943800.0],["2019-01-18",57.29,57.73,56.88,57.37,1300400.0],["2019-01-22",57.1,57.1,56.13,56.85,1037800.0],["2019-01-23",56.99,58.0,56.74,56.96,957600.0],["2019-01-24",56.82,57.21,56.33,56.39,2349000.0],["2019-01-25",57.11,57.75,56.39,57.09,1633800.0],["2019-01-28",56.68,56.86,55.75,56.07,1300500.0],["2019-01-29",56.37,56.82,55.77,56.61,1211300.0],["2019-01-30",57.0,57.5,55.5,55.84,1640900.0],["2019-01-31",55.8,56.65,55.65,56.13,1760800.0],["2019-02-01",56.0,56.76,55.44,56.3,2301400.0],["2019-02-04",56.3,56.86,56.08,56.6,1121900.0],["2019-02-05",56.85,57.9,56.73,56.85,1633000.0],["2019-02-06",56.73,57.11,55.88,56.15,1190300.0],["2019-02-07",56.09,57.41,55.94,57.03,1774600.0],["2019-02-08",56.75,56.75,55.15,56.13,1224900.0],["2019-02-11",56.17,56.48,55.83,55.99,1539600.0],["2019-02-12",56.56,57.37,56.17,57.36,2571900.0],["2019-02-13",57.5,58.17,57.0,57.92,1759000.0],["2019-02-14",57.49,58.15,54.81,58.09,3564600.0],["2019-02-15",58.45,59.56,58.02,59.1,2465100.0],["2019-02-19",59.04,59.68,58.11,59.14,1722100.0],["2019-02-20",59.4,59.46,58.9,59.06,1026000.0],["2019-02-21",59.14,59.97,58.78,59.21,1192100.0],["2019-02-22",59.14,59.49,57.88,58.7,1214500.0],["2019-02-25",58.74,59.36,58.11,58.24,1070900.0],["2019-02-26",58.14,58.24,57.57,57.99,1015500.0],["2019-02-27",57.8,57.88,56.78,56.92,1364400.0],["2019-02-28",56.97,57.22,56.47,56.9,1476000.0],["2019-03-01",57.26,58.18,56.96,57.05,1479800.0],["2019-03-04",55.78,56.71,54.66,55.44,2244500.0],["2019-03-05",55.6,55.6,53.05,53.1,3689500.0],["2019-03-06",53.23,53.4,50.95,51.04,3483500.0],["2019-03-07",51.14,51.24,50.17,50.54,2748500.0],["2019-03-08",50.16,50.49,49.48,49.95,2355700.0],["2019-03-11",49.96,50.51,49.63,50.47,1408300.0],["2019-03-12",50.67,51.44,50.67,51.33,1499900.0],["2019-03-13",51.62,54.05,51.62,53.6,3089900.0],["2019-03-14",53.61,54.06,53.29,53.58,1998200.0],["2019-03-15",53.6,54.04,53.14,53.53,2110900.0],["2019-03-18",53.35,53.4,51.88,52.07,4370800.0],["2019-03-19",52.51,54.37,52.23,53.91,2257600.0],["2019-03-20",53.96,54.56,52.83,53.71,1818500.0],["2019-03-21",53.85,55.67,53.78,55.0,2314100.0],["2019-03-22",54.74,55.0,54.01,54.05,1275200.0],["2019-03-25",53.97,54.0,52.59,53.24,1021700.0],["2019-03-26",53.39,53.87,52.66,53.09,1143900.0],["2019-03-27",53.03,53.8,52.55,53.48,1551400.0],["2019-03-28",53.65,53.84,53.09,53.52,921300.0],["2019-03-29",53.93,54.36,53.63,54.29,692200.0],["2019-04-01",54.64,55.02,54.47,54.92,757600.0],["2019-04-02",54.77,54.98,54.24,54.6,1363700.0],["2019-04-03",54.9,55.5,54.84,55.27,1498200.0],["2019-04-04",55.27,55.75,54.97,55.11,736600.0],["2019-04-05",55.14,56.12,55.13,55.95,1790100.0],["2019-04-08",55.82,55.88,55.05,55.24,567200.0],["2019-04-09",55.0,55.25,54.27,55.11,984200.0],["2019-04-10",54.97,56.01,54.87,55.9,1253400.0],["2019-04-11",55.98,56.06,54.43,54.63,1046900.0],["2019-04-12",54.99,55.5,54.39,54.54,898200.0],["2019-04-15",54.79,55.27,53.99,55.17,652300.0],["2019-04-16",55.6,56.55,55.09,55.32,2574900.0],["2019-04-17",55.43,55.43,50.87,51.05,3318200.0],["2019-04-18",51.08,52.64,51.06,52.23,1975400.0],["2019-04-22",52.24,52.61,51.03,51.1,1507600.0],["2019-04-23",51.21,53.39,51.21,53.03,1495000.0],["2019-04-24",53.21,54.54,53.05,54.03,1596100.0],["2019-04-25",53.79,54.52,53.44,53.89,1909300.0],["2019-04-26",54.15,55.71,53.63,55.61,1257900.0],["2019-04-29",55.74,57.01,55.36,56.15,1457700.0],["2019-04-30",56.22,56.5,54.47,55.24,897600.0],["2019-05-01",55.51,56.18,55.24,55.6,964400.0],["2019-05-02",55.6,56.61,55.21,56.51,1131800.0],["2019-05-03",56.61,57.25,56.55,56.99,1570200.0],["2019-05-06",55.92,57.96,55.67,57.79,2288400.0],["2019-05-07",57.09,57.35,55.99,56.6,1462000.0],["2019-05-08",54.25,54.25,51.3,51.76,4088000.0],["2019-05-09",51.16,52.74,50.93,52.38,1996100.0],["2019-05-10",52.29,52.5,50.64,52.11,1352200.0],["2019-05-13",50.93,51.34,50.18,51.18,1613900.0],["2019-05-14",51.15,51.9,51.07,51.24,1447900.0],["2019-05-15",50.71,50.94,49.79,50.22,1599300.0],["2019-05-16",50.26,51.15,49.95,50.0,1215400.0],["2019-05-17",49.49,50.02,49.22,49.23,1862300.0],["2019-05-20",49.1,49.1,48.53,48.87,1546800.0],["2019-05-21",49.1,49.71,48.9,49.6,1486800.0],["2019-05-22",49.35,49.53,48.69,49.25,929000.0],["2019-05-23",48.72,48.98,47.61,48.15,1467200.0],["2019-05-24",48.24,48.36,47.5,47.56,1221000.0],["2019-05-28",47.75,47.75,46.9,46.92,1494400.0],["2019-05-29",46.51,46.75,44.18,44.39,2938600.0],["2019-05-30",44.5,44.87,44.28,44.64,1604800.0],["2019-05-31",44.24,44.24,43.4,43.42,1680300.0],["2019-06-03",43.49,45.66,43.49,45.3,2412000.0],["2019-06-04",45.66,47.08,45.65,47.0,2354200.0],["2019-06-05",47.49,47.49,45.74,46.62,1653900.0],["2019-06-06",46.55,47.17,46.36,46.56,1202900.0],["2019-06-07",46.75,48.29,46.75,47.69,1650900.0],["2019-06-10",47.81,48.39,47.64,47.99,738500.0],["2019-06-11",48.2,48.46,47.58,48.23,1115900.0],["2019-06-12",48.13,48.21,47.22,48.08,1429200.0],["2019-06-13",48.15,49.06,48.0,49.03,1548200.0],["2019-06-14",49.04,49.23,48.49,48.88,772700.0],["2019-06-17",49.04,49.43,48.5,49.25,774400.0],["2019-06-18",49.68,50.21,49.13,49.74,911400.0],["2019-06-19",50.27,53.26,50.01,51.27,2787600.0],["2019-06-20",51.9,53.02,51.63,52.41,2970700.0],["2019-06-21",52.58,53.55,52.32,53.09,3248900.0],["2019-06-24",52.98,53.54,52.82,53.41,2357700.0],["2019-06-25",53.39,54.52,52.84,54.27,2208900.0],["2019-06-26",54.38,55.04,53.8,54.84,2214200.0],["2019-06-27",55.07,56.01,55.0,55.41,2192400.0],["2019-06-28",55.44,56.39,55.06,56.26,2588400.0],["2019-07-01",56.94,57.44,55.99,56.09,2059000.0],["2019-07-02",56.0,57.12,55.81,56.74,1501400.0],["2019-07-03",57.14,57.65,56.74,57.4,965000.0],["2019-07-05",57.16,58.43,56.88,58.27,1103000.0],["2019-07-08",57.82,58.08,55.45,55.51,2289400.0],["2019-07-09",52.56,52.85,50.68,52.55,6672000.0],["2019-07-10",52.74,55.19,52.29,54.65,3384100.0],["2019-07-11",55.69,56.7,55.25,56.41,2915700.0],["2019-07-12",56.41,57.32,56.02,56.9,2171200.0],["2019-07-15",56.9,57.52,56.14,56.95,2009300.0],["2019-07-16",56.95,58.44,56.93,57.7,1625400.0],["2019-07-17",55.9,57.39,55.55,56.65,1280000.0],["2019-07-18",56.46,57.17,56.21,56.74,1530000.0],["2019-07-19",56.7,56.75,55.98,56.05,1104700.0],["2019-07-22",59.31,59.89,58.4,58.8,5914700.0],["2019-07-23",59.09,59.43,58.5,59.3,4015400.0],["2019-07-24",59.19,59.91,58.85,59.56,2732000.0],["2019-07-25",59.16,59.49,58.73,58.93,2791900.0],["2019-07-26",58.59,59.72,58.47,59.4,2103100.0],["2019-07-29",59.4,60.0,59.26,59.66,3052700.0],["2019-07-30",59.24,60.51,58.85,60.1,2827100.0],["2019-07-31",60.26,60.44,59.52,59.85,2704500.0],["2019-08-01",59.85,60.6,59.07,59.34,4593200.0],["2019-08-02",60.43,61.2,59.86,60.1,5380000.0],["2019-08-05",59.1,59.9,57.9,58.63,3717000.0],["2019-08-06",59.1,59.5,57.84,58.96,2979900.0],["2019-08-07",58.15,59.79,58.03,59.75,4517200.0],["2019-08-08",60.0,60.3,59.49,59.79,2924000.0],["2019-08-09",59.8,60.14,59.41,59.69,2308000.0],["2019-08-12",59.47,59.93,58.77,59.02,5006500.0],["2019-08-13",58.8,60.0,58.7,59.39,5004300.0],["2019-08-14",58.8,59.26,58.0,58.17,7590400.0],["2019-08-15",58.28,58.83,57.85,58.36,6607000.0],["2019-08-16",58.0,58.36,57.51,57.82,8253700.0],["2019-08-19",57.1,57.64,56.51,56.97,8259900.0],["2019-08-20",57.16,57.16,55.77,55.91,3900100.0],["2019-08-21",56.46,57.01,56.02,56.58,3069500.0],["2019-08-22",56.76,56.99,55.76,55.96,4685500.0],["2019-08-23",55.52,56.12,54.45,54.7,3886500.0],["2019-08-26",55.02,55.25,54.21,55.05,2799200.0],["2019-08-27",55.3,55.6,53.76,53.78,2975600.0],["2019-08-28",53.67,54.61,53.51,54.47,2331100.0],["2019-08-29",54.87,55.77,54.87,55.51,2022400.0],["2019-08-30",55.75,56.55,55.58,56.37,4940000.0],["2019-09-03",56.37,58.61,56.04,58.54,4169300.0],["2019-09-04",59.5,60.38,59.02,59.15,2933200.0],["2019-09-05",59.66,59.72,57.89,57.98,2059700.0],["2019-09-06",57.94,59.59,57.59,59.37,2169000.0],["2019-09-09",59.52,61.36,59.03,61.17,3287000.0],["2019-09-10",60.78,61.67,60.33,61.66,2613600.0],["2019-09-11",60.48,60.77,59.17,59.81,2026500.0],["2019-09-12",60.0,60.92,58.72,60.3,2875600.0],["2019-09-13",60.83,62.33,60.72,61.86,3611000.0],["2019-09-16",61.65,63.5,61.45,63.28,2963600.0],["2019-09-17",63.2,63.26,61.39,61.65,1777700.0],["2019-09-18",61.44,61.97,60.97,61.3,1453800.0],["2019-09-19",61.4,61.92,58.97,59.75,5046900.0],["2019-09-20",59.91,60.89,59.75,60.04,3947500.0],["2019-09-23",59.97,60.26,59.33,59.35,1650300.0],["2019-09-24",59.3,59.41,57.2,57.37,2331100.0],["2019-09-25",57.27,58.21,57.27,57.78,1672300.0],["2019-09-26",57.78,57.78,55.4,56.0,2013600.0],["2019-09-27",56.35,57.08,55.97,56.32,1506500.0],["2019-09-30",56.47,57.47,56.32,57.07,1559100.0],["2019-10-01",57.07,58.76,56.59,56.66,1527100.0],["2019-10-02",56.18,56.58,55.46,55.6,1573500.0],["2019-10-03",55.41,56.04,55.02,55.87,923700.0],["2019-10-04",55.93,56.28,55.54,56.0,963500.0],["2019-10-07",55.9,56.59,55.62,55.67,1498300.0],["2019-10-08",55.49,55.51,54.09,54.2,1864400.0],["2019-10-09",54.69,55.44,54.46,55.21,1557000.0],["2019-10-10",55.28,56.24,54.98,55.82,1500500.0],["2019-10-11",56.75,57.45,56.38,56.44,1450300.0],["2019-10-14",56.24,56.4,55.6,55.67,1040700.0],["2019-10-15",56.0,56.8,55.94,56.72,1291000.0],["2019-10-16",56.71,57.61,56.39,57.01,855000.0],["2019-10-17",56.99,58.25,56.98,57.85,865100.0],["2019-10-18",57.73,58.78,57.73,58.69,1522900.0],["2019-10-21",58.72,59.51,58.42,58.66,1372300.0],["2019-10-22",58.42,59.71,58.4,59.21,1176500.0],["2019-10-23",59.4,59.71,58.96,59.12,857600.0],["2019-10-24",59.05,59.39,57.74,58.05,876100.0],["2019-10-25",57.66,58.53,56.99,57.83,1458500.0],["2019-10-28",57.94,58.74,57.75,57.84,1296000.0],["2019-10-29",58.12,59.24,57.93,58.95,1367300.0],["2019-10-30",58.94,59.3,58.56,58.97,987900.0],["2019-10-31",58.94,59.03,58.15,58.6,814800.0],["2019-11-01",58.89,60.27,58.78,59.54,1289300.0],["2019-11-04",60.17,61.53,60.03,61.48,1534600.0],["2019-11-05",61.98,62.99,61.59,62.44,1735800.0],["2019-11-06",67.62,70.51,66.56,70.51,6007500.0],["2019-11-07",70.0,70.0,68.72,69.19,2701700.0],["2019-11-08",69.15,70.09,68.94,69.85,2488600.0],["2019-11-11",69.27,70.02,69.2,69.43,1348700.0],["2019-11-12",69.16,70.03,68.43,69.93,1282700.0],["2019-11-13",69.68,70.1,69.14,69.3,1425200.0],["2019-11-14",69.28,70.0,68.86,68.93,1538400.0],["2019-11-15",69.13,70.96,69.04,70.83,2878000.0],["2019-11-18",70.85,71.61,70.83,71.04,1576400.0],["2019-11-19",71.63,72.83,71.33,72.41,2250800.0],["2019-11-20",72.41,72.83,72.09,72.5,1498000.0],["2019-11-21",72.4,72.8,71.7,72.09,1853800.0],["2019-11-22",71.67,72.73,71.67,72.48,1107600.0],["2019-11-25",72.4,73.41,72.2,73.39,1687700.0],["2019-11-26",73.48,73.5,72.47,72.58,1653400.0],["2019-11-27",72.59,73.43,72.42,72.69,745000.0],["2019-11-29",72.56,72.6,71.62,71.77,605600.0],["2019-12-02",71.78,72.19,71.43,71.93,1275900.0],["2019-12-03",71.21,72.54,70.66,72.29,1597400.0],["2019-12-04",72.37,73.28,72.17,72.56,1371800.0],["2019-12-05",72.65,72.98,71.97,72.51,1321700.0],["2019-12-06",72.76,73.44,72.48,72.7,1821700.0],["2019-12-09",72.56,72.82,71.89,72.11,1264400.0],["2019-12-10",71.88,72.67,71.69,72.31,1090000.0],["2019-12-11",72.22,72.94,72.13,72.63,857600.0],["2019-12-12",72.63,73.65,72.4,73.24,1036500.0],["2019-12-13",73.58,73.91,72.51,72.71,1214900.0],["2019-12-16",73.36,73.36,72.1,72.48,2052100.0],["2019-12-17",72.4,72.99,71.56,71.58,1686000.0],["2019-12-18",71.9,73.48,71.63,73.45,1749600.0],["2019-12-19",73.59,74.26,73.42,73.75,2012800.0],["2019-12-20",73.85,74.24,72.88,73.7,4078500.0],["2019-12-23",73.7,74.66,73.38,74.23,955100.0],["2019-12-24",74.37,75.3,74.17,75.02,595300.0],["2019-12-26",75.03,75.15,74.66,74.77,477000.0],["2019-12-27",74.87,74.97,74.59,74.75,690000.0],["2019-12-30",74.74,74.85,73.96,74.08,684900.0],["2019-12-31",73.91,75.13,73.79,75.03,1177200.0],["2020-01-02",75.26,75.4,74.61,75.25,1310700.0],["2020-01-03",74.16,75.33,74.13,75.08,937700.0],["2020-01-06",74.84,75.61,74.83,75.55,1668500.0],["2020-01-07",75.18,75.4,74.5,75.11,1177900.0],["2020-01-08",75.08,75.58,74.65,75.53,1217900.0],["2020-01-09",75.64,75.93,75.16,75.58,1404400.0],["2020-01-10",75.86,75.99,75.39,75.95,852400.0],["2020-01-13",76.1,76.98,75.9,76.92,921200.0],["2020-01-14",77.11,77.93,76.92,77.75,823300.0],["2020-01-15",77.59,78.43,77.59,78.05,669200.0],["2020-01-16",78.39,79.03,78.11,78.99,588900.0],["2020-01-17",79.13,79.5,78.96,79.47,815600.0],["2020-01-21",79.47,80.08,79.03,79.9,1028200.0],["2020-01-22",79.95,80.67,79.53,80.55,860200.0],["2020-01-23",80.24,80.53,79.15,80.5,970200.0],["2020-01-24",82.11,85.59,82.01,83.19,2203900.0],["2020-01-27",82.1,82.69,81.59,82.03,1086700.0],["2020-01-28",82.4,83.13,82.22,82.9,546900.0],["2020-01-29",82.85,83.7,82.23,83.08,1009500.0],["2020-01-30",82.47,82.72,80.97,82.66,1006800.0],["2020-01-31",82.15,82.59,79.41,79.87,1723500.0],["2020-02-03",80.0,80.3,79.16,79.22,708900.0],["2020-02-04",80.24,81.16,80.12,80.67,701800.0],["2020-02-05",80.72,82.63,80.72,82.17,836600.0],["2020-02-06",82.53,83.38,81.5,83.07,1135800.0],["2020-02-07",82.86,83.08,81.24,81.34,1194900.0],["2020-02-10",81.36,82.77,80.86,82.75,1414400.0],["2020-02-11",84.0,89.65,83.69,88.5,3517400.0],["2020-02-12",89.65,90.15,86.77,87.0,2203600.0],["2020-02-13",86.65,87.24,86.0,86.24,1025200.0],["2020-02-14",86.41,86.41,84.78,85.98,863600.0],["2020-02-18",85.7,86.42,85.08,85.4,1146800.0],["2020-02-19",85.5,85.76,84.96,85.49,777800.0],["2020-02-20",85.03,85.47,83.99,84.65,859200.0],["2020-02-21",84.23,84.46,83.47,84.09,755400.0],["2020-02-24",82.71,83.29,81.71,82.86,1393600.0],["2020-02-25",83.16,83.68,80.18,81.05,2456600.0],["2020-02-26",81.6,82.52,80.53,81.04,1276300.0],["2020-02-27",79.0,81.08,77.95,79.23,2633000.0],["2020-02-28",76.99,77.91,75.18,77.62,2977000.0],["2020-03-02",77.76,82.26,77.76,82.23,1701400.0],["2020-03-03",82.08,83.79,77.23,77.56,2513100.0],["2020-03-04",80.05,82.89,79.14,82.7,2078900.0],["2020-03-05",80.56,82.93,80.08,81.11,1299400.0],["2020-03-06",78.77,82.87,78.26,81.84,1952000.0],["2020-03-09",76.04,79.28,75.3,77.2,2564700.0],["2020-03-10",79.29,79.69,74.55,77.72,2069700.0],["2020-03-11",75.9,77.21,73.24,74.87,2692700.0],["2020-03-12",70.06,72.81,67.8,68.25,3071500.0],["2020-03-13",71.39,76.21,67.98,75.95,3427200.0],["2020-03-16",68.0,76.0,67.01,71.74,2446500.0],["2020-03-17",73.3,80.72,73.27,75.13,3082600.0],["2020-03-18",70.62,75.79,68.62,75.25,2514900.0],["2020-03-19",74.33,76.09,69.61,71.34,2250800.0],["2020-03-20",71.25,71.25,64.16,64.99,3321800.0],["2020-03-23",64.71,66.48,62.2,65.74,1743900.0],["2020-03-24",68.22,70.95,66.66,68.65,2066200.0],["2020-03-25",68.04,74.5,67.07,70.2,1620600.0],["2020-03-26",70.95,74.76,70.46,73.74,1380300.0],["2020-03-27",72.02,74.36,70.52,73.09,921000.0],["2020-03-30",74.19,76.88,73.68,76.41,1235200.0],["2020-03-31",76.57,77.76,75.33,76.06,1699900.0],["2020-04-01",73.64,76.83,70.71,72.6,1430400.0],["2020-04-02",71.79,74.17,68.76,70.3,1896800.0],["2020-04-03",69.36,69.98,64.51,65.52,2429800.0],["2020-04-06",67.26,71.58,67.14,71.01,1709600.0],["2020-04-07",72.36,74.65,71.03,71.99,1700700.0],["2020-04-08",72.82,78.65,72.34,76.96,1618800.0],["2020-04-09",76.83,78.29,74.4,74.82,1313300.0],["2020-04-13",74.4,75.25,71.88,73.59,1144100.0],["2020-04-14",75.18,77.4,74.85,76.82,1379500.0],["2020-04-15",76.14,76.35,74.18,76.26,1213300.0],["2020-04-16",76.54,78.44,75.26,76.65,1231200.0],["2020-04-17",78.0,78.59,75.6,78.16,1119900.0],["2020-04-20",77.34,78.03,76.51,77.52,1361000.0],["2020-04-21",76.77,76.93,72.01,72.53,1109900.0],["2020-04-22",74.01,74.98,72.34,72.41,770600.0],["2020-04-23",72.57,74.69,72.45,73.35,772200.0],["2020-04-24",73.68,74.25,71.7,74.0,958800.0],["2020-04-27",74.74,79.1,74.46,78.95,1163200.0],["2020-04-28",80.0,81.23,77.91,78.61,1189300.0],["2020-04-29",79.31,82.88,79.07,81.59,1287400.0],["2020-04-30",80.59,81.59,78.8,79.01,1464900.0],["2020-05-01",77.89,78.75,75.94,76.51,989200.0],["2020-05-04",75.8,76.67,74.7,75.12,826000.0],["2020-05-05",76.25,79.57,76.14,78.87,1334700.0],["2020-05-06",81.68,85.32,80.81,82.35,2101800.0],["2020-05-07",82.73,83.35,79.61,80.16,1800500.0],["2020-05-08",81.04,81.38,79.96,80.76,1248000.0],["2020-05-11",80.76,82.28,80.76,81.13,851700.0],["2020-05-12",81.56,81.69,78.86,78.91,863700.0],["2020-05-13",79.06,79.9,77.69,78.99,1140500.0],["2020-05-14",78.35,78.35,76.32,78.14,1093000.0],["2020-05-15",77.75,79.46,77.25,79.25,694500.0],["2020-05-18",81.03,82.79,80.5,80.71,876900.0],["2020-05-19",80.19,80.71,78.86,80.21,1019600.0],["2020-05-20",80.73,82.11,79.61,79.97,727500.0],["2020-05-21",79.84,79.99,78.23,78.73,891300.0],["2020-05-22",78.9,79.07,76.52,76.81,917300.0],["2020-05-26",78.16,79.78,77.75,78.02,1098400.0],["2020-05-27",78.22,78.95,76.13,78.71,1445500.0],["2020-05-28",79.5,80.82,79.18,79.47,1080100.0],["2020-05-29",79.95,81.13,78.36,80.96,2024700.0],["2020-06-01",80.86,81.55,78.87,80.34,804500.0],["2020-06-02",80.31,80.86,79.06,80.86,816600.0],["2020-06-03",80.76,81.52,79.32,79.72,979200.0],["2020-06-04",78.96,82.41,78.96,82.39,1958700.0],["2020-06-05",82.8,88.7,82.8,88.28,2849000.0],["2020-06-08",87.9,89.39,85.03,87.0,2208400.0],["2020-06-09",86.63,86.63,83.39,84.5,1226200.0],["2020-06-10",84.5,84.92,80.92,82.9,1203000.0],["2020-06-11",81.02,82.17,79.25,79.95,1364200.0],["2020-06-12",81.75,81.83,76.94,78.25,1306200.0],["2020-06-15",76.65,78.93,76.27,78.53,887700.0],["2020-06-16",80.41,80.84,78.33,78.97,870600.0],["2020-06-17",79.15,79.86,77.92,78.24,1082800.0],["2020-06-18",77.6,78.22,77.3,78.13,962600.0],["2020-06-19",79.38,80.45,78.64,79.55,2085500.0],["2020-06-22",79.48,79.48,77.07,78.95,802900.0],["2020-06-23",79.81,80.09,78.37,79.2,902000.0],["2020-06-24",78.43,79.04,76.97,77.18,1199700.0],["2020-06-25",76.84,77.72,76.3,77.5,727500.0],["2020-06-26",77.24,77.93,75.3,75.56,1847100.0],["2020-06-29",76.33,77.49,75.84,77.21,583100.0],["2020-06-30",77.5,79.6,77.0,79.14,757400.0],["2020-07-01",79.3,81.01,79.3,80.64,885900.0],["2020-07-02",81.5,82.68,80.79,81.05,880500.0],["2020-07-06",81.87,82.65,80.55,81.22,1145100.0],["2020-07-07",80.61,82.96,80.51,81.99,1053000.0],["2020-07-08",82.1,82.25,80.06,81.91,886300.0],["2020-07-09",82.04,82.43,78.65,79.74,983100.0],["2020-07-10",80.34,81.3,79.2,81.19,580700.0],["2020-07-13",81.45,82.17,79.46,79.57,1129300.0],["2020-07-14",79.56,82.11,79.22,81.95,801200.0],["2020-07-15",82.97,84.72,82.48,84.54,863400.0],["2020-07-16",84.6,85.46,84.04,84.81,576900.0],["2020-07-17",85.38,86.36,85.02,85.11,736100.0],["2020-07-20",84.76,85.75,84.44,85.51,696200.0],["2020-07-21",85.16,86.51,85.16,86.0,647000.0],["2020-07-22",85.89,87.16,85.43,87.12,577600.0],["2020-07-23",87.23,87.91,86.81,87.68,513500.0],["2020-07-24",87.78,88.23,86.67,87.33,446200.0],["2020-07-27",86.89,88.72,86.3,88.49,354600.0],["2020-07-28",87.79,88.76,87.69,87.99,475000.0],["2020-07-29",88.05,91.69,87.91,91.3,896700.0],["2020-07-30",90.13,91.61,88.27,91.12,1369300.0],["2020-07-31",91.6,92.16,85.71,87.39,1830900.0],["2020-08-03",87.63,88.75,86.45,87.21,909500.0],["2020-08-04",86.63,86.86,83.51,83.57,1212100.0],["2020-08-05",83.52,84.37,82.32,82.92,1135800.0],["2020-08-06",82.56,83.65,81.54,82.29,904000.0],["2020-08-07",82.38,83.71,81.48,82.37,773400.0],["2020-08-10",82.16,83.32,81.97,82.6,765100.0],["2020-08-11",83.37,83.98,81.39,81.73,1318000.0],["2020-08-12",82.35,82.83,81.81,82.46,781700.0],["2020-08-13",82.01,82.41,81.25,81.67,501200.0],["2020-08-14",81.41,82.78,81.21,82.17,399300.0],["2020-08-17",85.92,87.17,85.48,86.26,1270200.0],["2020-08-18",86.16,86.94,85.23,86.54,1005400.0],["2020-08-19",86.85,87.17,85.9,86.21,661300.0],["2020-08-20",86.18,88.37,86.1,86.72,1163700.0],["2020-08-21",86.87,87.0,86.01,86.8,815200.0],["2020-08-24",87.02,87.97,86.88,87.57,749400.0],["2020-08-25",87.8,88.34,87.05,87.71,578100.0],["2020-08-26",87.15,87.6,86.42,87.52,562700.0],["2020-08-27",87.72,87.73,86.63,86.95,1123800.0],["2020-08-28",86.67,87.48,86.49,86.94,916400.0],["2020-08-31",86.22,88.4,86.22,86.76,1351200.0],["2020-09-01",87.1,88.18,86.74,87.34,1061300.0],["2020-09-02",87.33,89.75,87.05,89.44,1221500.0],["2020-09-03",89.3,90.6,87.0,87.49,898500.0],["2020-09-04",87.63,87.84,86.01,87.06,1920700.0],["2020-09-08",86.84,86.84,84.89,85.0,2312600.0],["2020-09-09",85.5,88.42,85.33,87.97,1030800.0],["2020-09-10",88.21,89.12,87.48,87.59,1054500.0],["2020-09-11",88.0,88.39,87.2,88.05,1659100.0],["2020-09-14",88.12,88.53,87.14,87.79,2959300.0],["2020-09-15",88.35,90.81,88.35,89.84,2145400.0],["2020-09-16",90.97,92.67,90.27,91.84,1129600.0],["2020-09-17",91.83,91.99,88.95,90.14,1295200.0],["2020-09-18",90.4,90.4,86.54,87.32,2445000.0],["2020-09-21",86.31,86.46,82.52,85.12,1400000.0],["2020-09-22",84.54,85.23,82.58,84.64,1592200.0],["2020-09-23",84.66,84.67,81.74,82.41,1234400.0],["2020-09-24",81.91,82.56,81.03,81.56,1192500.0],["2020-09-25",82.62,84.21,82.06,83.9,1903200.0],["2020-09-28",84.41,85.86,84.06,84.5,901700.0],["2020-09-29",84.63,85.16,83.38,84.14,855200.0],["2020-09-30",83.82,86.61,83.76,85.65,1151500.0],["2020-10-01",86.48,86.87,80.85,82.82,2617700.0],["2020-10-02",81.66,84.9,81.02,84.29,1125500.0],["2020-10-05",84.67,87.23,84.67,86.63,1024800.0],["2020-10-06",86.71,87.11,84.81,85.31,1216100.0],["2020-10-07",85.55,87.9,85.55,87.19,905600.0],["2020-10-08",87.65,88.84,87.48,88.6,721500.0],["2020-10-09",89.46,89.74,86.56,87.86,932800.0],["2020-10-12",87.89,89.5,87.89,88.91,723200.0],["2020-10-13",88.16,89.23,87.45,88.35,420700.0],["2020-10-14",88.54,90.47,88.44,88.87,528400.0],["2020-10-15",87.74,89.15,87.28,88.91,509100.0],["2020-10-16",89.19,91.7,89.19,90.78,1219800.0],["2020-10-19",90.8,91.61,89.19,89.56,703800.0],["2020-10-20",89.87,90.68,89.42,89.7,617100.0],["2020-10-21",89.62,90.51,89.03,89.61,639700.0],["2020-10-22",90.1,91.29,89.65,90.68,510600.0],["2020-10-23",90.76,91.62,90.37,91.05,532300.0],["2020-10-26",90.2,90.82,89.22,89.71,665100.0],["2020-10-27",90.1,90.3,89.03,89.15,502000.0],["2020-10-28",87.93,88.67,86.14,86.27,889400.0],["2020-10-29",85.97,86.45,84.14,85.77,1099400.0],["2020-10-30",85.8,88.4,85.0,86.25,1085200.0],["2020-11-02",87.46,90.16,87.15,89.07,1056800.0],["2020-11-03",90.04,93.83,90.04,92.95,1042800.0],["2020-11-04",95.65,97.9,95.27,96.04,1013700.0],["2020-11-05",98.53,99.86,97.5,98.15,909400.0],["2020-11-06",97.99,99.45,97.5,98.62,517100.0],["2020-11-09",101.22,104.0,100.61,102.33,1235100.0],["2020-11-10",102.0,108.1,101.5,107.17,1019300.0],["2020-11-11",107.25,108.06,106.16,106.32,959000.0],["2020-11-12",105.71,109.9,105.53,107.18,1062900.0],["2020-11-13",107.48,110.98,107.26,110.55,772000.0],["2020-11-16",111.63,113.39,110.4,113.14,887400.0],["2020-11-17",111.84,114.13,110.43,113.39,872700.0],["2020-11-18",113.67,113.96,108.27,108.32,1161100.0],["2020-11-19",108.39,108.94,106.0,107.63,1189800.0],["2020-11-20",107.88,110.49,107.88,109.85,717700.0],["2020-11-23",109.79,110.49,108.92,110.02,976600.0],["2020-11-24",110.57,110.65,108.7,109.67,862200.0],["2020-11-25",109.61,110.32,108.71,109.6,766200.0],["2020-11-27",110.04,111.47,109.76,109.88,263500.0],["2020-11-30",109.58,110.51,109.5,109.85,1188500.0],["2020-12-01",110.7,111.06,108.49,108.59,583400.0],["2020-12-02",108.81,109.65,108.07,108.36,772300.0],["2020-12-03",108.05,108.05,104.51,105.42,1403600.0],["2020-12-04",106.12,109.3,106.0,109.3,602000.0],["2020-12-07",109.34,109.55,107.67,108.46,770700.0],["2020-12-08",108.05,110.67,108.05,110.38,516800.0],["2020-12-09",110.72,111.94,110.34,111.3,569400.0],["2020-12-10",110.51,112.37,110.39,111.91,506500.0],["2020-12-11",111.68,112.08,108.18,108.32,645600.0],["2020-12-14",109.41,111.56,108.98,109.19,872800.0],["2020-12-15",109.81,113.04,109.67,112.39,592600.0],["2020-12-16",112.94,114.15,111.91,113.04,639400.0],["2020-12-17",113.2,115.74,113.2,115.73,625500.0],["2020-12-18",115.54,115.73,114.53,115.36,2538100.0],["2020-12-21",113.5,115.77,112.69,115.75,758900.0],["2020-12-22",116.0,116.4,114.95,115.18,597300.0],["2020-12-23",115.86,115.94,114.85,115.0,522000.0],["2020-12-24",114.99,115.68,114.62,115.13,161900.0],["2020-12-28",116.0,116.18,115.03,115.45,397300.0],["2020-12-29",116.03,116.51,115.46,116.0,549300.0],["2020-12-30",116.3,117.65,115.4,115.5,386500.0],["2020-12-31",115.07,117.59,115.0,117.4,324100.0],["2021-01-04",117.56,118.68,114.35,116.5,784900.0],["2021-01-05",114.63,117.39,114.0,116.55,660500.0],["2021-01-06",116.09,121.15,116.0,120.55,956600.0],["2021-01-07",121.29,122.87,120.48,122.21,857600.0],["2021-01-08",122.37,124.67,122.08,123.89,551200.0],["2021-01-11",123.28,124.54,121.89,123.12,507900.0],["2021-01-12",123.5,125.28,123.03,123.8,669700.0],["2021-01-13",123.82,124.48,120.73,120.76,775000.0],["2021-01-14",121.41,121.41,119.49,119.64,546500.0],["2021-01-15",119.19,119.84,117.65,118.75,693300.0],["2021-01-19",119.69,119.91,118.03,118.1,514400.0],["2021-01-20",118.1,120.7,117.59,120.32,571400.0],["2021-01-21",120.25,120.47,119.05,119.32,366600.0],["2021-01-22",118.9,120.1,118.85,119.59,345300.0],["2021-01-25",119.1,119.95,117.92,118.56,429700.0],["2021-01-26",118.7,119.95,117.86,119.26,416000.0],["2021-01-27",117.76,118.96,116.9,117.85,616400.0],["2021-01-28",119.19,122.39,117.85,117.89,607500.0],["2021-01-29",117.5,118.55,116.01,117.37,915500.0],["2021-02-01",118.02,120.0,116.92,118.81,798600.0],["2021-02-02",114.0,116.17,111.64,111.64,1478000.0],["2021-02-03",111.28,111.69,108.04,110.49,1544700.0],["2021-02-04",110.53,110.8,108.59,109.54,753400.0],["2021-02-05",110.31,110.58,108.38,109.18,793200.0],["2021-02-08",109.47,110.59,109.02,110.2,1296100.0],["2021-02-09",110.62,112.3,110.29,111.0,947700.0],["2021-02-10",111.9,113.45,110.77,113.39,769800.0],["2021-02-11",113.93,114.31,112.33,113.33,878300.0],["2021-02-12",112.5,114.58,104.78,104.99,1573300.0],["2021-02-16",105.43,110.69,103.28,104.18,2291200.0],["2021-02-17",103.09,104.72,101.83,103.11,1118900.0],["2021-02-18",102.62,102.93,99.65,100.12,1202700.0],["2021-02-19",99.82,102.34,99.5,102.07,1061200.0],["2021-02-22",100.99,101.69,99.39,99.98,731100.0],["2021-02-23",99.69,101.58,98.55,101.28,734200.0],["2021-02-24",101.18,103.53,101.18,102.89,835800.0],["2021-02-25",103.17,103.87,101.23,102.14,538400.0],["2021-02-26",101.91,103.76,101.75,102.13,849400.0],["2021-03-01",103.22,104.48,102.74,102.85,702900.0],["2021-03-02",103.49,104.01,102.5,103.52,719300.0],["2021-03-03",102.99,103.36,101.55,102.78,534000.0],["2021-03-04",102.29,104.64,101.85,103.82,1062400.0],["2021-03-05",104.72,106.04,103.78,105.54,751500.0],["2021-03-08",105.5,108.2,105.4,107.61,590800.0],["2021-03-09",108.13,110.31,107.4,107.63,654000.0],["2021-03-10",108.87,109.09,107.11,107.11,666800.0],["2021-03-11",107.15,108.35,107.09,107.68,466400.0],["2021-03-12",108.65,108.84,107.78,108.44,679400.0],["2021-03-15",107.88,109.24,107.68,108.93,412300.0],["2021-03-16",109.0,109.3,107.58,107.64,561100.0],["2021-03-17",107.42,108.53,106.66,107.73,482200.0],["2021-03-18",107.94,109.95,107.56,109.19,520600.0],["2021-03-19",108.75,110.69,108.7,109.83,1230500.0],["2021-03-22",109.51,110.34,108.02,110.04,532600.0],["2021-03-23",110.05,110.32,106.89,107.02,627300.0],["2021-03-24",107.2,109.83,106.95,109.03,488000.0],["2021-03-25",108.95,111.41,107.55,110.86,627700.0],["2021-03-26",108.33,109.51,107.6,108.77,856500.0],["2021-03-29",108.8,110.64,108.69,110.05,817100.0],["2021-03-30",110.12,110.36,108.49,109.48,475800.0],["2021-03-31",109.29,109.97,107.6,107.77,663200.0],["2021-04-01",107.51,107.66,105.08,105.44,1069100.0],["2021-04-05",106.0,107.38,105.47,106.8,1024700.0],["2021-04-06",107.16,107.97,106.53,106.95,638600.0],["2021-04-07",107.05,108.09,106.46,106.69,547900.0],["2021-04-08",106.5,108.2,106.29,106.86,862100.0],["2021-04-09",107.24,109.08,106.9,109.0,472800.0],["2021-04-12",109.0,110.92,108.78,109.88,571000.0],["2021-04-13",108.89,109.16,106.69,107.46,1028100.0],["2021-04-14",108.34,109.16,107.37,108.23,654300.0],["2021-04-15",108.94,110.54,108.58,109.85,764300.0],["2021-04-16",110.44,113.5,110.1,113.11,1760700.0],["2021-04-19",113.48,113.69,110.19,110.78,826000.0],["2021-04-20",110.36,112.55,110.17,112.2,670000.0],["2021-04-21",112.9,114.37,112.67,113.54,523000.0],["2021-04-22",113.55,113.95,112.08,112.45,614600.0],["2021-04-23",112.38,113.93,110.95,113.6,604900.0],["2021-04-26",113.79,114.77,113.14,113.35,506900.0],["2021-04-27",112.51,113.74,112.12,112.36,487200.0],["2021-04-28",112.9,114.37,112.55,113.31,689800.0],["2021-04-29",113.82,114.78,113.33,114.47,781100.0],["2021-04-30",113.71,117.53,112.99,116.53,1330200.0],["2021-05-03",117.29,120.99,117.14,120.92,839000.0],["2021-05-04",120.9,123.51,120.68,123.36,715000.0],["2021-05-05",123.45,123.97,120.9,122.52,683600.0],["2021-05-06",122.61,124.55,121.12,124.3,645800.0],["2021-05-07",124.3,126.83,124.08,126.8,482100.0],["2021-05-10",127.51,129.59,127.06,127.98,587100.0],["2021-05-11",127.31,127.31,124.32,124.61,488400.0],["2021-05-12",124.65,125.65,122.68,122.78,547900.0],["2021-05-13",122.61,126.42,122.51,125.94,452200.0],["2021-05-14",126.18,126.46,125.15,125.41,302500.0],["2021-05-17",123.91,124.72,122.79,124.34,631400.0],["2021-05-18",124.39,124.64,121.5,122.14,608900.0],["2021-05-19",121.67,122.29,119.78,122.22,675200.0],["2021-05-20",122.29,123.93,122.09,123.06,382200.0],["2021-05-21",123.38,124.56,122.25,122.54,475000.0],["2021-05-24",123.12,123.37,121.81,121.84,372200.0],["2021-05-25",121.73,122.31,120.85,120.87,475900.0],["2021-05-26",120.68,121.63,120.04,120.6,731200.0],["2021-05-27",121.52,121.58,120.12,120.67,969100.0],["2021-05-28",121.17,121.17,119.56,120.07,480300.0],["2021-06-01",120.35,120.75,119.04,119.86,482000.0],["2021-06-02",120.35,120.48,119.32,119.61,473700.0],["2021-06-03",119.19,121.78,117.96,121.13,426500.0],["2021-06-04",121.57,121.61,120.0,120.28,357800.0],["2021-06-07",120.77,120.9,118.53,118.68,528200.0],["2021-06-08",118.53,119.67,117.54,119.47,574000.0],["2021-06-09",119.93,120.85,119.43,120.44,328600.0],["2021-06-10",120.47,121.99,120.14,121.8,465200.0],["2021-06-11",122.25,122.82,121.31,122.27,494600.0],["2021-06-14",122.06,122.48,120.5,121.56,452500.0],["2021-06-15",121.48,124.61,121.16,123.64,575200.0],["2021-06-16",123.46,124.01,122.32,122.78,567800.0],["2021-06-17",122.98,123.94,121.74,123.61,626600.0],["2021-06-18",122.23,123.5,121.54,121.63,1131500.0],["2021-06-21",121.53,124.88,121.24,124.36,657400.0],["2021-06-22",124.16,124.85,123.18,123.2,746500.0],["2021-06-23",122.82,122.92,120.22,120.39,595900.0],["2021-06-24",121.37,122.05,120.52,121.33,376300.0],["2021-06-25",121.25,122.86,121.1,121.67,1442900.0],["2021-06-28",121.67,122.34,120.55,121.82,645600.0],["2021-06-29",122.26,122.77,119.9,120.56,537900.0],["2021-06-30",120.5,120.98,119.83,120.43,628100.0],["2021-07-01",120.71,123.7,120.54,122.33,619300.0],["2021-07-02",122.1,122.63,120.68,122.44,563000.0],["2021-07-06",122.08,122.36,119.19,120.86,867400.0],["2021-07-07",120.56,122.93,120.56,122.55,719100.0],["2021-07-08",121.2,122.03,120.28,120.72,536300.0],["2021-07-09",122.01,123.08,121.27,122.09,454900.0],["2021-07-12",121.65,124.09,121.65,123.7,403100.0],["2021-07-13",123.34,124.07,121.13,121.46,529500.0],["2021-07-14",121.72,122.02,120.16,121.05,516000.0],["2021-07-15",120.46,121.91,116.05,119.81,1447400.0],["2021-07-16",120.1,120.88,119.3,119.37,480800.0],["2021-07-19",118.83,120.23,117.03,117.82,676500.0],["2021-07-20",118.59,121.11,118.59,119.41,603900.0],["2021-07-21",120.0,121.22,119.67,120.1,645500.0],["2021-07-22",120.12,120.75,119.45,120.11,428200.0],["2021-07-23",121.07,121.19,120.34,120.61,465200.0],["2021-07-26",120.59,121.21,118.77,119.74,509400.0],["2021-07-27",119.96,120.9,119.57,120.35,455800.0],["2021-07-28",120.22,120.41,118.08,118.84,627000.0],["2021-07-29",119.44,119.96,118.46,119.01,533000.0],["2021-07-30",118.69,120.63,118.69,120.25,689700.0],["2021-08-02",120.45,122.04,120.33,121.37,656400.0],["2021-08-03",121.94,123.32,119.55,123.15,619500.0],["2021-08-04",127.1,136.48,127.0,133.78,2133600.0],["2021-08-05",134.07,134.07,128.88,130.13,1016000.0],["2021-08-06",130.51,133.93,130.51,133.17,523000.0],["2021-08-09",133.23,133.56,131.59,132.56,555900.0],["2021-08-10",132.31,134.47,131.7,132.75,597900.0],["2021-08-11",132.91,133.63,131.82,132.75,477000.0],["2021-08-12",131.99,132.17,130.59,131.27,426200.0],["2021-08-13",131.78,132.09,130.13,130.28,328000.0],["2021-08-16",130.3,131.67,129.42,131.61,355900.0],["2021-08-17",130.89,133.0,130.25,132.61,476800.0],["2021-08-18",132.35,132.84,130.8,130.92,452000.0],["2021-08-19",130.0,132.53,130.0,132.15,391700.0],["2021-08-20",132.23,133.59,132.09,132.65,435600.0],["2021-08-23",133.09,133.29,131.61,132.43,476800.0],["2021-08-24",132.64,132.99,131.34,131.77,330900.0],["2021-08-25",131.38,131.92,130.13,130.77,394600.0],["2021-08-26",130.79,130.79,129.27,129.96,435700.0],["2021-08-27",129.95,131.66,129.63,130.81,571100.0],["2021-08-30",130.71,132.13,130.01,131.14,322200.0],["2021-08-31",130.61,132.09,130.27,130.77,634300.0],["2021-09-01",130.97,131.12,128.08,130.77,393800.0],["2021-09-02",131.39,133.57,130.89,133.52,488000.0],["2021-09-03",133.52,133.88,132.01,132.17,438000.0],["2021-09-07",131.17,132.25,130.44,130.99,473500.0],["2021-09-08",130.41,131.12,128.86,129.07,661800.0],["2021-09-09",129.21,130.47,129.0,129.09,467000.0],["2021-09-10",128.74,128.77,123.04,123.05,634600.0],["2021-09-13",123.66,124.72,122.65,124.6,565000.0],["2021-09-14",125.18,125.18,122.08,122.33,619500.0],["2021-09-15",122.22,122.91,121.0,121.93,823700.0],["2021-09-16",122.57,123.09,120.8,121.26,790700.0],["2021-09-17",121.04,122.35,121.0,121.55,1703000.0],["2021-09-20",120.42,120.64,118.02,119.95,851800.0],["2021-09-21",120.89,121.7,119.43,119.85,803900.0],["2021-09-22",120.45,122.47,120.0,121.11,649100.0],["2021-09-23",121.14,122.91,121.14,122.1,758800.0],["2021-09-24",121.92,123.08,120.77,121.0,585000.0],["2021-09-27",120.48,122.28,120.48,120.68,489600.0],["2021-09-28",119.98,122.3,119.98,121.43,725200.0],["2021-09-29",121.37,122.63,119.64,121.19,696300.0],["2021-09-30",121.89,121.98,116.19,116.26,1113300.0],["2021-10-01",116.83,117.7,114.83,116.95,618600.0],["2021-10-04",117.12,118.43,115.05,115.7,692200.0],["2021-10-05",115.69,117.0,114.9,114.99,813500.0],["2021-10-06",114.33,114.76,112.07,114.13,754400.0],["2021-10-07",114.58,115.75,114.32,114.47,603800.0],["2021-10-08",114.57,115.23,113.08,113.22,622100.0],["2021-10-11",113.14,114.52,111.45,111.54,529900.0],["2021-10-12",111.52,112.54,110.31,110.74,786900.0],["2021-10-13",110.5,110.91,109.44,109.96,730500.0],["2021-10-14",110.65,112.42,108.65,111.47,802700.0],["2021-10-15",111.8,112.76,111.41,112.21,682500.0],["2021-10-18",111.94,112.67,110.02,111.84,560600.0],["2021-10-19",112.56,113.85,111.86,112.9,643300.0],["2021-10-20",113.71,115.64,113.64,114.11,711100.0],["2021-10-21",114.33,115.5,113.26,115.41,506800.0],["2021-10-22",115.27,115.85,114.45,115.61,371800.0],["2021-10-25",115.5,115.92,113.51,113.86,498100.0],["2021-10-26",113.74,113.74,110.39,112.11,653800.0],["2021-10-27",112.12,112.12,110.51,110.92,562200.0],["2021-10-28",111.33,114.75,110.98,114.1,1124200.0],["2021-10-29",106.63,106.63,102.08,103.24,2082300.0],["2021-11-01",103.01,106.36,103.0,105.32,853400.0],["2021-11-02",105.85,106.29,103.59,104.06,915300.0],["2021-11-03",103.44,105.18,100.92,105.15,1118200.0],["2021-11-04",105.19,106.1,103.75,104.26,828200.0],["2021-11-05",104.79,112.75,104.41,109.36,1270500.0],["2021-11-08",108.78,109.59,107.66,109.38,563900.0],["2021-11-09",108.78,109.51,106.75,106.81,833200.0],["2021-11-10",107.05,108.27,105.56,106.4,788100.0],["2021-11-11",105.98,106.48,104.76,106.13,704400.0],["2021-11-12",106.82,108.46,105.43,105.81,560400.0],["2021-11-15",106.23,106.98,105.53,106.47,804500.0],["2021-11-16",106.49,106.63,101.43,101.56,1078500.0],["2021-11-17",100.96,101.97,99.02,100.59,1074800.0],["2021-11-18",100.57,102.31,99.84,101.66,840400.0],["2021-11-19",101.57,101.9,99.49,99.55,1150300.0],["2021-11-22",99.66,103.38,99.43,102.67,1273500.0],["2021-11-23",102.86,104.64,102.19,103.68,964100.0],["2021-11-24",103.02,103.35,101.47,102.0,883700.0],["2021-11-26",101.0,101.72,96.98,97.29,828400.0],["2021-11-29",98.07,99.59,96.75,96.91,1041500.0],["2021-11-30",96.07,97.41,94.38,94.5,1534900.0],["2021-12-01",96.17,98.2,94.7,94.75,1038600.0],["2021-12-02",95.38,99.12,95.14,98.36,1053100.0],["2021-12-03",98.64,99.71,97.79,98.84,1178300.0],["2021-12-06",100.21,103.54,99.67,102.1,1036100.0],["2021-12-07",102.38,104.51,101.85,103.12,1256500.0],["2021-12-08",102.76,105.58,102.32,105.04,1025800.0],["2021-12-09",104.42,106.02,103.62,105.07,725600.0],["2021-12-10",105.45,106.76,104.96,105.81,748500.0],["2021-12-13",105.79,106.54,105.38,105.64,863000.0],["2021-12-14",105.09,107.74,104.67,105.07,804200.0],["2021-12-15",105.77,105.82,103.82,105.16,840000.0],["2021-12-16",105.5,106.53,105.19,105.39,894300.0],["2021-12-17",105.76,106.15,103.76,104.87,1972800.0],["2021-12-20",104.64,106.99,104.06,106.93,1202200.0],["2021-12-21",107.93,110.22,107.73,108.86,779800.0],["2021-12-22",108.86,110.41,108.82,109.68,490900.0],["2021-12-23",109.64,112.1,109.58,111.42,682000.0],["2021-12-27",111.42,111.99,110.15,111.17,531100.0],["2021-12-28",111.08,112.8,111.08,112.56,463100.0],["2021-12-29",112.38,114.27,112.38,113.43,570700.0],["2021-12-30",113.34,114.86,113.2,113.28,465000.0],["2021-12-31",113.5,114.71,113.5,113.76,610900.0],["2022-01-03",114.07,115.59,113.1,115.43,630600.0],["2022-01-04",115.67,116.52,114.98,115.39,562800.0],["2022-01-05",115.75,117.9,113.9,114.0,750000.0],["2022-01-06",114.11,114.21,111.06,111.28,663300.0],["2022-01-07",110.77,112.63,110.41,111.59,689500.0],["2022-01-10",112.0,114.01,111.41,113.73,644300.0],["2022-01-11",114.03,114.52,112.16,114.44,594800.0],["2022-01-12",113.94,114.79,113.35,113.68,374500.0],["2022-01-13",113.22,115.97,111.48,115.29,438800.0],["2022-01-14",115.09,116.38,114.84,116.32,386700.0],["2022-01-18",116.41,116.96,111.52,111.85,623000.0],["2022-01-19",111.83,113.12,109.54,109.62,561100.0],["2022-01-20",109.69,112.04,109.17,109.39,405000.0],["2022-01-21",109.44,110.89,108.89,109.39,521700.0],["2022-01-24",108.57,111.04,107.24,110.73,663000.0],["2022-01-25",111.09,111.1,106.01,109.46,708600.0],["2022-01-26",109.78,111.63,108.42,109.49,585800.0],["2022-01-27",109.62,110.16,107.74,108.75,569000.0],["2022-01-28",108.14,110.29,107.97,110.21,702800.0],["2022-01-31",109.53,109.55,105.48,108.37,1698400.0],["2022-02-01",109.06,110.0,108.38,109.1,644200.0],["2022-02-02",108.78,112.0,108.51,111.3,550400.0],["2022-02-03",111.49,112.21,109.62,109.93,543600.0],["2022-02-04",108.8,110.27,107.8,109.34,576900.0],["2022-02-07",109.55,110.13,108.34,109.01,524100.0],["2022-02-08",109.16,111.42,108.6,111.26,853200.0],["2022-02-09",111.55,112.96,111.36,112.93,808100.0],["2022-02-10",112.23,112.89,111.09,111.46,634900.0],["2022-02-11",111.24,114.08,110.8,111.62,1372400.0],["2022-02-14",112.12,114.5,111.95,113.65,857100.0],["2022-02-15",114.91,117.11,114.71,116.9,859800.0],["2022-02-16",116.7,120.32,116.13,120.0,743600.0],["2022-02-17",119.12,119.22,117.07,117.32,710300.0],["2022-02-18",117.31,118.48,115.35,115.49,482600.0],["2022-02-22",115.0,116.0,113.17,114.08,480400.0],["2022-02-23",114.67,115.02,112.07,112.54,512700.0],["2022-02-24",110.12,112.15,108.82,111.89,695800.0],["2022-02-25",112.58,115.24,111.63,114.6,434800.0],["2022-02-28",112.33,113.41,111.25,112.77,934500.0],["2022-03-01",112.04,113.86,109.7,111.01,604200.0],["2022-03-02",111.73,114.96,111.31,112.79,653300.0],["2022-03-03",113.09,113.11,111.18,112.31,549600.0],["2022-03-04",110.46,111.53,108.99,110.06,547400.0],["2022-03-07",110.05,111.13,109.09,109.47,889400.0],["2022-03-08",110.57,114.51,110.0,111.94,734900.0],["2022-03-09",114.56,115.1,112.05,112.5,644100.0],["2022-03-10",111.3,112.36,110.46,111.42,544700.0],["2022-03-11",112.01,112.48,109.9,109.97,778200.0],["2022-03-14",110.97,111.48,108.24,108.7,886100.0],["2022-03-15",109.24,110.86,108.6,110.63,902700.0],["2022-03-16",111.4,112.62,110.0,112.34,644000.0],["2022-03-17",111.77,113.1,110.82,112.56,763500.0],["2022-03-18",111.68,113.69,109.99,113.59,1870700.0],["2022-03-21",114.04,115.12,111.15,111.9,675000.0],["2022-03-22",112.79,112.95,110.34,110.75,732700.0],["2022-03-23",110.12,110.41,109.1,109.86,624800.0],["2022-03-24",110.48,111.8,110.0,111.77,504900.0],["2022-03-25",112.29,114.78,112.29,114.38,559000.0],["2022-03-28",114.5,116.01,113.99,115.97,537600.0],["2022-03-29",116.99,117.43,115.0,115.58,476600.0],["2022-03-30",115.56,115.77,114.08,114.63,526300.0],["2022-03-31",114.45,115.1,113.11,113.11,641400.0],["2022-04-01",113.2,114.5,112.3,114.15,567400.0],["2022-04-04",114.0,114.21,112.7,113.11,558500.0],["2022-04-05",112.57,115.12,112.57,114.22,577100.0],["2022-04-06",113.9,117.58,113.72,116.21,607400.0],["2022-04-07",115.76,118.54,115.0,118.25,851100.0],["2022-04-08",118.75,122.67,118.74,122.07,1188400.0],["2022-04-11",121.46,122.94,119.01,119.39,722600.0],["2022-04-12",118.96,121.41,118.48,119.22,416800.0],["2022-04-13",119.12,121.32,119.12,120.7,411000.0],["2022-04-14",121.2,123.19,121.2,121.45,501000.0],["2022-04-18",120.87,122.04,119.16,119.52,244200.0],["2022-04-19",119.3,121.72,119.3,120.76,359100.0],["2022-04-20",121.43,124.81,121.43,123.38,387400.0],["2022-04-21",123.88,124.46,122.43,122.66,328100.0],["2022-04-22",121.46,121.75,111.37,111.41,980500.0],["2022-04-25",111.19,112.7,109.96,112.54,588700.0],["2022-04-26",110.72,111.72,109.72,109.75,413500.0],["2022-04-27",109.38,110.95,107.72,108.05,642900.0],["2022-04-28",108.82,110.69,107.39,109.91,698200.0],["2022-04-29",108.93,110.14,108.32,108.37,613700.0],["2022-05-02",108.91,109.46,105.34,107.21,647100.0],["2022-05-03",107.58,108.53,106.8,107.5,899300.0],["2022-05-04",108.33,111.04,107.37,110.8,686900.0],["2022-05-05",110.18,110.58,106.19,106.94,614100.0],["2022-05-06",96.7,104.47,96.7,102.96,1741300.0],["2022-05-09",101.95,106.05,101.36,104.37,896500.0],["2022-05-10",105.16,106.7,103.99,105.23,698400.0],["2022-05-11",105.07,106.71,102.06,102.21,881200.0],["2022-05-12",101.86,103.63,101.38,103.05,573400.0],["2022-05-13",103.17,103.36,99.51,100.05,708100.0],["2022-05-16",99.75,100.73,97.3,99.9,553800.0],["2022-05-17",100.22,100.22,96.72,98.79,964500.0],["2022-05-18",97.9,97.9,94.39,94.56,874400.0],["2022-05-19",93.84,94.99,92.63,94.25,825000.0],["2022-05-20",94.69,95.06,92.81,94.43,742300.0],["2022-05-23",95.64,95.94,92.37,94.25,517900.0],["2022-05-24",94.44,94.44,91.73,93.41,547600.0],["2022-05-25",93.42,96.93,92.73,95.42,721500.0],["2022-05-26",95.79,98.14,95.48,97.44,667000.0],["2022-05-27",98.12,98.32,97.18,97.78,466000.0],["2022-05-31",96.31,98.33,95.53,97.49,1585400.0],["2022-06-01",98.08,98.08,93.52,95.4,1031700.0],["2022-06-02",95.39,97.05,93.11,96.85,828500.0],["2022-06-03",96.68,98.11,95.99,96.7,1055400.0],["2022-06-06",97.0,97.77,95.79,95.82,751000.0],["2022-06-07",94.57,96.05,94.08,95.33,974400.0],["2022-06-08",94.71,95.75,93.11,93.35,833900.0],["2022-06-09",93.07,95.65,92.56,93.61,966300.0],["2022-06-10",91.99,94.19,91.7,93.16,876800.0],["2022-06-13",91.29,92.86,89.13,89.71,1231300.0],["2022-06-14",89.56,90.6,88.09,89.97,1338900.0],["2022-06-15",90.34,91.97,89.24,90.15,987700.0],["2022-06-16",88.79,89.11,87.19,87.94,1022200.0],["2022-06-17",88.09,90.43,88.09,89.48,1543200.0],["2022-06-21",90.36,91.62,74.97,76.05,6007600.0],["2022-06-22",75.15,80.78,75.0,80.58,3181500.0],["2022-06-23",80.0,80.56,76.37,77.93,1850800.0],["2022-06-24",78.57,80.24,76.6,77.5,1936000.0],["2022-06-27",77.71,79.63,76.8,79.44,806600.0],["2022-06-28",81.5,83.27,80.92,81.3,1295600.0],["2022-06-29",81.36,82.19,78.92,81.46,760100.0],["2022-06-30",80.66,80.87,79.07,79.96,845000.0],["2022-07-01",80.07,83.4,78.41,83.11,929800.0],["2022-07-05",81.86,82.67,80.26,82.07,692700.0],["2022-07-06",81.54,82.46,79.59,80.24,1140400.0],["2022-07-07",80.63,83.83,80.63,83.72,856800.0],["2022-07-08",83.93,85.72,83.07,83.12,907600.0],["2022-07-11",82.38,83.01,81.44,81.96,671500.0],["2022-07-12",81.58,85.09,81.58,84.5,742400.0],["2022-07-13",84.16,85.25,83.42,83.98,666000.0],["2022-07-14",83.01,83.66,81.58,82.63,633600.0],["2022-07-15",84.04,85.85,83.48,85.47,724900.0],["2022-07-18",85.72,86.48,84.88,84.96,610700.0],["2022-07-19",85.66,87.93,85.16,87.67,531600.0],["2022-07-20",87.74,87.9,85.83,86.17,592400.0],["2022-07-21",85.83,86.18,84.74,86.17,655200.0],["2022-07-22",89.31,89.89,86.44,87.1,730600.0],["2022-07-25",87.18,88.3,85.36,85.89,694700.0],["2022-07-26",85.92,86.84,85.25,85.57,693400.0],["2022-07-27",85.48,87.23,85.0,86.92,713100.0],["2022-07-28",84.36,84.99,80.86,83.41,1767600.0],["2022-07-29",83.51,84.28,82.74,84.16,1316800.0],["2022-08-01",84.1,85.57,83.69,84.85,1261300.0],["2022-08-02",86.86,88.58,84.92,86.45,1660600.0],["2022-08-03",85.88,86.23,83.0,84.8,913600.0],["2022-08-04",84.95,86.5,84.62,85.31,647100.0],["2022-08-05",85.4,86.38,84.37,85.68,629600.0],["2022-08-08",86.02,89.09,86.02,88.47,1011600.0],["2022-08-09",88.8,91.06,88.56,89.28,974000.0],["2022-08-10",90.27,91.61,89.87,91.2,633000.0],["2022-08-11",91.43,94.06,91.15,91.59,720900.0],["2022-08-12",92.0,92.75,91.43,92.48,489000.0],["2022-08-15",92.32,93.12,91.09,92.34,498600.0],["2022-08-16",92.2,93.61,92.18,92.92,679600.0],["2022-08-17",91.91,92.24,89.16,89.58,568500.0],["2022-08-18",89.7,90.04,88.3,89.64,367800.0],["2022-08-19",91.4,94.55,91.4,93.21,1039000.0],["2022-08-22",92.76,93.06,92.04,92.39,494600.0],["2022-08-23",92.39,93.03,92.09,92.29,567600.0],["2022-08-24",91.79,92.18,90.57,91.23,492100.0],["2022-08-25",91.37,92.41,90.97,92.16,443800.0],["2022-08-26",92.38,92.51,88.64,88.65,583900.0],["2022-08-29",87.86,89.43,86.7,88.95,370300.0],["2022-08-30",89.43,89.43,86.93,87.09,450600.0],["2022-08-31",87.18,87.92,85.27,85.29,892500.0],["2022-09-01",85.0,87.07,83.43,86.93,985200.0],["2022-09-02",87.49,89.16,86.51,87.8,701700.0],["2022-09-06",87.53,89.35,87.53,88.26,755700.0],["2022-09-07",88.29,90.7,87.91,90.45,654700.0],["2022-09-08",90.01,91.65,89.71,91.27,512300.0],["2022-09-09",91.8,93.68,91.8,92.62,519100.0],["2022-09-12",93.23,96.37,92.72,95.27,1066700.0],["2022-09-13",94.0,94.26,92.15,92.25,669500.0],["2022-09-14",92.55,92.87,89.63,90.86,740800.0],["2022-09-15",91.4,93.52,90.96,92.78,597500.0],["2022-09-16",92.46,93.5,91.34,92.82,1688200.0],["2022-09-19",92.02,93.15,91.36,93.01,558000.0],["2022-09-20",92.77,93.26,90.53,91.42,621000.0],["2022-09-21",92.32,93.11,89.68,89.68,591600.0],["2022-09-22",88.96,89.24,86.06,87.49,694600.0],["2022-09-23",86.42,86.74,84.33,86.31,968200.0],["2022-09-26",86.11,86.55,83.91,84.4,509600.0],["2022-09-27",84.88,85.28,82.56,82.78,512400.0],["2022-09-28",83.84,85.55,83.18,85.13,469800.0],["2022-09-29",84.46,84.65,82.56,83.96,391200.0],["2022-09-30",84.31,85.37,82.7,82.77,502500.0],["2022-10-03",83.02,86.67,82.94,86.41,546100.0],["2022-10-04",87.07,89.98,86.77,89.37,550400.0],["2022-10-05",88.55,89.76,87.32,89.26,559300.0],["2022-10-06",89.16,89.67,88.48,88.92,614700.0],["2022-10-07",87.97,88.04,86.62,87.17,646100.0],["2022-10-10",87.18,88.0,86.59,87.36,444500.0],["2022-10-11",87.43,88.57,86.28,87.94,594600.0],["2022-10-12",88.15,88.43,87.09,87.44,444700.0],["2022-10-13",86.32,89.99,85.78,89.5,428800.0],["2022-10-14",90.08,91.77,88.67,89.39,411500.0],["2022-10-17",90.44,90.88,89.73,89.88,367600.0],["2022-10-18",91.28,92.23,89.76,90.0,522000.0],["2022-10-19",90.0,91.68,89.56,90.67,529000.0],["2022-10-20",90.97,91.63,90.43,90.93,560600.0],["2022-10-21",90.36,90.36,85.38,89.99,771200.0],["2022-10-24",90.5,92.86,90.5,92.71,552700.0],["2022-10-25",92.58,95.76,92.58,95.44,631200.0],["2022-10-26",96.12,99.35,96.12,99.31,770000.0],["2022-10-27",99.35,99.9,96.74,96.75,1433900.0],["2022-10-28",77.2,77.5,69.26,70.54,5449900.0],["2022-10-31",69.65,74.29,69.0,73.01,3364000.0],["2022-11-01",73.04,73.72,69.1,69.87,1881500.0],["2022-11-02",71.11,72.89,69.74,69.76,1470000.0],["2022-11-03",69.76,69.76,68.24,68.54,1387800.0],["2022-11-04",68.92,70.42,67.51,70.38,969500.0],["2022-11-07",69.82,71.43,69.82,70.98,737300.0],["2022-11-08",70.52,70.52,67.5,67.89,1494700.0],["2022-11-09",67.45,67.75,65.28,65.42,956700.0],["2022-11-10",66.8,70.13,66.67,68.45,1153600.0],["2022-11-11",68.37,72.0,68.27,71.9,950000.0],["2022-11-14",72.24,72.98,71.24,72.1,933300.0],["2022-11-15",72.41,73.24,69.74,70.19,1082600.0],["2022-11-16",70.0,70.36,68.84,69.34,520900.0],["2022-11-17",69.04,69.83,67.88,69.6,482500.0],["2022-11-18",70.23,70.99,69.45,70.65,571900.0],["2022-11-21",70.33,71.48,70.01,71.1,592900.0],["2022-11-22",71.49,72.11,70.66,71.65,560900.0],["2022-11-23",71.55,72.29,71.16,72.29,486300.0],["2022-11-25",72.72,73.99,72.55,73.92,360000.0],["2022-11-28",73.44,73.91,71.82,72.08,601500.0],["2022-11-29",72.3,73.17,71.64,71.65,521200.0],["2022-11-30",71.55,73.76,69.55,73.73,1593600.0],["2022-12-01",74.35,75.46,72.88,73.23,585000.0],["2022-12-02",72.85,74.65,72.81,74.34,463200.0],["2022-12-05",73.63,74.09,73.07,73.45,422500.0],["2022-12-06",73.14,74.11,72.15,73.83,698000.0],["2022-12-07",74.09,75.25,74.09,74.83,587900.0],["2022-12-08",75.08,75.88,74.46,74.91,512400.0],["2022-12-09",74.66,75.45,74.3,74.34,318900.0],["2022-12-12",74.55,75.43,74.01,74.87,490500.0],["2022-12-13",76.09,76.63,74.27,75.05,569300.0],["2022-12-14",74.92,75.33,73.41,74.71,793500.0],["2022-12-15",73.83,73.83,72.62,72.99,856900.0],["2022-12-16",72.32,72.99,70.84,72.41,1964200.0],["2022-12-19",72.34,73.14,71.69,72.27,930800.0],["2022-12-20",72.02,72.69,70.8,70.82,1016300.0],["2022-12-21",71.28,73.26,71.19,73.19,854900.0],["2022-12-22",73.06,73.46,71.92,73.43,507800.0],["2022-12-23",73.16,74.0,73.16,73.76,354000.0],["2022-12-27",73.75,74.27,73.38,73.9,505400.0],["2022-12-28",74.07,74.61,72.75,72.8,289300.0],["2022-12-29",73.19,75.29,73.19,75.21,482500.0],["2022-12-30",74.69,75.11,73.9,74.67,478900.0],["2023-01-03",74.94,75.72,74.12,74.84,558900.0],["2023-01-04",75.4,77.31,75.2,77.15,1046900.0],["2023-01-05",77.01,78.55,76.29,78.5,1080700.0],["2023-01-06",79.49,81.87,78.72,81.05,687500.0],["2023-01-09",80.95,81.17,78.67,78.71,552600.0],["2023-01-10",78.87,79.82,78.51,79.78,571700.0],["2023-01-11",80.1,80.1,78.37,79.76,622600.0],["2023-01-12",80.24,80.24,77.54,78.22,739700.0],["2023-01-13",77.91,79.4,77.91,79.03,437400.0],["2023-01-17",79.02,79.39,78.16,79.07,442500.0],["2023-01-18",79.25,81.3,79.15,79.42,507500.0],["2023-01-19",79.19,80.08,78.08,79.53,468900.0],["2023-01-20",79.8,80.47,79.5,80.32,414400.0],["2023-01-23",80.32,81.85,80.04,80.1,458300.0],["2023-01-24",79.78,80.04,77.12,77.31,614500.0],["2023-01-25",76.85,78.33,76.63,77.48,592300.0],["2023-01-26",77.72,79.82,77.67,79.61,555000.0],["2023-01-27",79.58,81.36,78.87,81.15,499000.0],["2023-01-30",81.05,82.32,80.88,80.9,596400.0],["2023-01-31",81.18,82.41,80.53,82.39,546100.0],["2023-02-01",82.39,85.26,82.11,84.81,740700.0],["2023-02-02",84.39,87.03,84.39,85.82,826800.0],["2023-02-03",85.5,85.92,84.58,85.48,448100.0],["2023-02-06",85.18,85.18,83.34,83.95,421800.0],["2023-02-07",83.81,85.25,83.53,84.73,525700.0],["2023-02-08",84.8,85.48,83.47,83.57,423000.0],["2023-02-09",83.8,85.38,82.49,82.71,583900.0],["2023-02-10",82.7,83.86,82.35,83.08,639800.0],["2023-02-13",83.0,84.29,82.86,83.74,606000.0],["2023-02-14",83.71,84.04,82.82,82.89,490700.0],["2023-02-15",82.48,83.24,81.82,83.12,494800.0],["2023-02-16",82.5,84.02,82.14,83.42,658500.0],["2023-02-17",83.43,83.93,82.44,83.93,825400.0],["2023-02-21",83.04,83.98,82.25,83.1,868300.0],["2023-02-22",84.12,86.15,84.0,85.37,1117900.0],["2023-02-23",85.35,85.98,79.82,82.87,1757400.0],["2023-02-24",82.24,82.8,80.28,82.31,748900.0],["2023-02-27",82.91,84.51,82.8,82.84,615600.0],["2023-02-28",82.23,82.76,81.4,82.26,1326700.0],["2023-03-01",81.58,82.44,80.86,82.33,588400.0],["2023-03-02",81.92,82.2,80.71,80.96,580200.0],["2023-03-03",81.31,82.08,80.53,82.01,536600.0],["2023-03-06",82.07,82.32,80.13,80.2,689500.0],["2023-03-07",80.0,80.38,78.7,78.85,558600.0],["2023-03-08",78.71,79.41,78.28,79.38,567000.0],["2023-03-09",79.51,79.52,74.85,74.87,971800.0],["2023-03-10",74.86,75.06,73.2,74.68,918700.0],["2023-03-13",74.22,76.1,73.74,75.06,794100.0],["2023-03-14",75.83,76.75,74.93,76.6,818900.0],["2023-03-15",75.12,76.09,74.36,76.04,738700.0],["2023-03-16",75.17,78.98,75.17,78.03,1138300.0],["2023-03-17",77.82,77.82,76.49,76.77,1076600.0],["2023-03-20",77.11,79.32,77.11,77.99,852900.0],["2023-03-21",78.66,79.16,77.43,78.2,889800.0],["2023-03-22",78.12,78.83,76.74,76.75,478600.0],["2023-03-23",76.71,77.08,74.64,75.24,507700.0],["2023-03-24",74.84,76.16,74.28,76.12,406100.0],["2023-03-27",77.25,77.83,76.96,77.15,447700.0],["2023-03-28",76.79,77.79,76.79,77.35,376300.0],["2023-03-29",78.0,78.68,77.57,78.47,513300.0],["2023-03-30",79.52,79.86,79.13,79.38,491200.0],["2023-03-31",79.86,81.2,79.18,81.11,636600.0],["2023-04-03",81.7,82.4,81.38,81.69,635000.0],["2023-04-04",82.09,82.31,80.94,81.58,659500.0],["2023-04-05",81.32,83.15,81.32,82.94,612300.0],["2023-04-06",83.35,83.65,82.24,82.47,324100.0],["2023-04-10",82.09,82.96,82.09,82.7,287000.0],["2023-04-11",83.0,84.97,83.0,84.72,561000.0],["2023-04-12",85.18,85.18,83.22,83.29,568100.0],["2023-04-13",83.7,84.56,83.33,84.4,533700.0],["2023-04-14",84.64,84.86,83.59,83.96,329400.0],["2023-04-17",83.9,84.55,83.38,83.86,297800.0],["2023-04-18",84.01,84.07,83.05,83.49,445200.0],["2023-04-19",83.27,83.66,82.39,83.6,413600.0],["2023-04-20",83.5,83.56,82.35,83.12,368000.0],["2023-04-21",83.9,86.24,83.9,86.02,679500.0],["2023-04-24",85.99,88.19,85.94,88.14,657900.0],["2023-04-25",88.22,88.48,87.02,87.3,488500.0],["2023-04-26",87.36,87.7,85.99,86.27,555200.0],["2023-04-27",86.51,88.14,86.51,88.01,668000.0],["2023-04-28",88.0,90.57,87.89,90.36,733600.0],["2023-05-01",90.16,91.18,89.9,90.39,528000.0],["2023-05-02",90.01,90.01,87.37,88.34,647900.0],["2023-05-03",88.22,89.22,87.96,88.16,407800.0],["2023-05-04",87.91,88.07,86.27,87.21,483600.0],["2023-05-05",87.69,89.21,87.69,88.47,590500.0],["2023-05-08",88.0,89.55,87.63,89.21,787700.0],["2023-05-09",97.16,103.0,97.16,100.72,2777500.0],["2023-05-10",101.5,102.15,98.94,99.27,1055000.0],["2023-05-11",98.76,98.9,95.21,95.59,1031300.0],["2023-05-12",95.63,95.83,93.25,93.72,680500.0],["2023-05-15",93.85,97.94,93.53,96.86,853000.0],["2023-05-16",96.75,98.71,96.2,98.52,993900.0],["2023-05-17",98.29,99.24,97.02,98.61,844100.0],["2023-05-18",98.4,101.7,97.92,100.93,1130500.0],["2023-05-19",101.04,101.68,99.81,100.33,640000.0],["2023-05-22",100.44,101.34,99.67,99.8,528800.0],["2023-05-23",99.56,100.02,96.65,96.94,530100.0],["2023-05-24",97.01,97.29,95.77,96.27,407300.0],["2023-05-25",95.9,96.16,94.75,95.06,406500.0],["2023-05-26",94.96,95.41,93.73,94.28,414000.0],["2023-05-30",93.88,94.55,92.16,92.42,430600.0],["2023-05-31",92.35,94.68,91.87,93.67,1179200.0],["2023-06-01",93.9,94.73,92.64,94.71,429000.0],["2023-06-02",95.87,98.84,95.79,98.74,801700.0],["2023-06-05",98.96,99.67,98.09,99.16,441500.0],["2023-06-06",99.18,100.0,98.58,99.28,346200.0],["2023-06-07",99.39,100.79,99.27,100.56,355000.0],["2023-06-08",100.8,100.8,98.52,100.08,400000.0],["2023-06-09",99.33,100.0,97.48,97.48,422700.0],["2023-06-12",97.44,98.23,96.48,97.09,516400.0],["2023-06-13",96.69,98.62,96.3,98.24,557600.0],["2023-06-14",100.0,100.21,97.15,97.48,599700.0],["2023-06-15",97.21,97.63,96.14,97.28,507300.0],["2023-06-16",97.4,98.33,97.03,97.62,1136200.0],["2023-06-20",97.32,98.38,97.02,97.91,537100.0],["2023-06-21",97.6,98.3,96.5,97.68,481200.0],["2023-06-22",97.9,99.49,97.21,98.96,677500.0],["2023-06-23",98.55,99.12,97.7,97.73,495100.0],["2023-06-26",97.91,98.41,96.19,97.08,576700.0],["2023-06-27",94.03,97.16,92.98,95.93,1102900.0],["2023-06-28",96.09,97.86,95.3,97.64,678000.0],["2023-06-29",97.49,99.22,97.49,98.83,532300.0],["2023-06-30",99.6,100.97,99.33,100.47,578400.0],["2023-07-03",100.1,100.96,99.36,100.77,330600.0],["2023-07-05",100.99,101.73,100.38,101.36,637300.0],["2023-07-06",100.96,102.53,100.47,101.94,892300.0],["2023-07-07",101.57,104.31,101.45,103.89,1010200.0],["2023-07-10",103.9,104.72,102.66,103.69,534100.0],["2023-07-11",103.99,104.97,102.81,103.07,539200.0],["2023-07-12",103.81,104.54,103.03,104.25,665800.0],["2023-07-13",104.12,105.35,102.5,103.26,583500.0],["2023-07-14",103.38,104.41,102.55,103.74,316500.0],["2023-07-17",103.55,104.88,103.39,104.53,429000.0],["2023-07-18",104.64,106.96,104.64,106.16,633600.0],["2023-07-19",106.14,106.72,104.14,104.76,439400.0],["2023-07-20",105.4,105.76,103.85,105.49,493600.0],["2023-07-21",105.58,105.58,102.7,102.78,726700.0],["2023-07-24",102.86,103.11,101.41,102.1,818100.0],["2023-07-25",101.76,103.31,101.16,102.95,374900.0],["2023-07-26",102.42,103.17,101.02,101.2,374900.0],["2023-07-27",101.13,101.44,99.85,100.03,370400.0],["2023-07-28",101.11,101.16,99.73,101.04,471500.0],["2023-07-31",101.23,102.03,99.94,101.99,547600.0],["2023-08-01",101.91,102.71,101.55,102.39,457300.0],["2023-08-02",101.91,102.75,100.84,101.97,583700.0],["2023-08-03",101.99,102.76,101.23,101.56,682100.0],["2023-08-04",106.63,109.6,106.23,108.81,1637600.0],["2023-08-07",111.07,116.97,110.96,112.68,1523300.0],["2023-08-08",112.21,113.08,110.22,110.79,1478200.0],["2023-08-09",111.15,111.67,109.48,109.96,597600.0],["2023-08-10",110.11,110.95,107.41,108.43,643400.0],["2023-08-11",108.71,109.19,107.2,108.35,472300.0],["2023-08-14",108.46,108.48,104.47,106.96,1055400.0],["2023-08-15",106.99,106.99,104.18,105.2,744800.0],["2023-08-16",104.97,105.89,103.8,104.29,513100.0],["2023-08-17",103.65,104.21,100.22,100.64,754400.0],["2023-08-18",100.14,101.86,99.71,101.56,526300.0],["2023-08-21",101.74,102.4,100.49,101.89,403400.0],["2023-08-22",101.91,102.4,100.88,101.66,337900.0],["2023-08-23",102.03,102.45,101.35,102.06,490700.0],["2023-08-24",101.51,102.0,101.02,101.05,477600.0],["2023-08-25",101.02,101.36,100.06,100.61,416900.0],["2023-08-28",101.05,101.51,100.23,100.55,622400.0],["2023-08-29",100.68,102.59,100.17,102.19,366700.0],["2023-08-30",102.49,104.02,102.4,103.31,379900.0],["2023-08-31",103.79,103.92,102.04,102.42,797400.0],["2023-09-01",102.8,103.86,102.56,102.99,340700.0],["2023-09-05",102.36,102.47,96.62,96.65,976400.0],["2023-09-06",96.21,99.56,96.21,98.89,772800.0],["2023-09-07",99.06,99.17,94.7,95.34,823600.0],["2023-09-08",95.44,96.52,95.01,95.55,707000.0],["2023-09-11",95.74,96.7,95.07,96.26,526800.0],["2023-09-12",95.88,98.17,95.51,97.16,1053500.0],["2023-09-13",97.0,101.53,97.0,101.13,1185400.0],["2023-09-14",101.29,103.62,95.35,98.39,1833800.0],["2023-09-15",97.04,100.27,97.04,98.33,1492100.0],["2023-09-18",98.62,100.38,98.52,99.77,765800.0],["2023-09-19",100.08,102.93,100.08,101.96,814000.0],["2023-09-20",102.21,103.93,101.43,103.33,660700.0],["2023-09-21",103.6,104.16,102.29,102.36,670300.0],["2023-09-22",102.35,102.6,98.5,98.71,655800.0],["2023-09-25",98.38,98.87,97.85,98.59,560800.0],["2023-09-26",98.57,99.02,95.68,95.68,777800.0],["2023-09-27",96.53,96.91,94.16,95.74,618100.0],["2023-09-28",95.87,96.47,94.57,96.3,524600.0],["2023-09-29",96.53,97.2,94.51,94.53,911500.0],["2023-10-02",94.69,95.28,93.26,95.1,736000.0],["2023-10-03",94.56,95.29,93.06,93.72,687800.0],["2023-10-04",93.87,93.87,92.13,93.14,768200.0],["2023-10-05",93.1,93.91,91.22,91.25,824900.0],["2023-10-06",90.51,91.07,89.39,89.59,1080900.0],["2023-10-09",89.39,90.02,86.97,88.5,1143000.0],["2023-10-10",88.47,92.3,88.24,91.28,913000.0],["2023-10-11",76.2,78.0,71.51,75.89,8587600.0],["2023-10-12",76.56,77.56,71.84,73.79,4140700.0],["2023-10-13",73.54,74.98,72.71,73.2,1854200.0],["2023-10-16",73.62,75.9,72.71,74.57,1478500.0],["2023-10-17",74.15,77.94,74.15,76.38,1724300.0],["2023-10-18",76.26,79.25,75.14,78.74,1968300.0],["2023-10-19",78.58,82.63,78.58,81.62,1758200.0],["2023-10-20",82.17,82.38,77.47,77.52,1525700.0],["2023-10-23",77.45,79.9,77.1,78.87,1095900.0],["2023-10-24",77.96,81.56,77.77,81.11,1395700.0],["2023-10-25",80.61,80.92,78.07,78.6,1187200.0],["2023-10-26",78.65,79.75,77.09,77.49,1138000.0],["2023-10-27",77.93,78.48,76.14,76.77,972000.0],["2023-10-30",77.45,78.16,75.47,76.64,1051400.0],["2023-10-31",76.84,77.78,76.17,77.23,1034300.0],["2023-11-01",76.92,78.47,76.23,77.44,849200.0],["2023-11-02",77.65,78.31,76.64,77.81,1093300.0],["2023-11-03",78.27,79.75,78.22,79.45,1173100.0],["2023-11-06",79.85,80.24,78.64,78.97,1043100.0],["2023-11-07",78.24,80.87,78.05,80.09,1783000.0],["2023-11-08",87.0,88.78,82.18,84.81,4562500.0],["2023-11-09",84.87,85.1,82.86,84.31,1988900.0],["2023-11-10",84.68,85.58,82.79,82.99,1760500.0],["2023-11-13",84.76,90.65,84.64,88.38,2880800.0],["2023-11-14",89.91,92.56,89.33,92.12,1655500.0],["2023-11-15",91.87,95.77,91.87,94.47,2060400.0],["2023-11-16",94.14,94.9,92.68,94.73,1142900.0],["2023-11-17",95.6,96.26,94.61,96.16,775300.0],["2023-11-20",95.6,98.2,95.6,97.53,813200.0],["2023-11-21",97.44,98.66,97.31,97.55,1078500.0],["2023-11-22",98.21,99.53,97.31,99.48,698200.0],["2023-11-24",99.56,100.29,98.56,99.26,488700.0],["2023-11-27",98.85,100.18,98.85,99.39,1132200.0],["2023-11-28",99.31,100.07,98.26,99.67,1152400.0],["2023-11-29",99.82,101.9,98.95,99.61,987400.0],["2023-11-30",99.77,101.71,99.19,101.46,1742100.0],["2023-12-01",101.49,104.9,100.56,104.31,1219200.0],["2023-12-04",104.0,106.96,103.47,106.59,1128900.0],["2023-12-05",105.9,106.15,103.77,104.61,818800.0],["2023-12-06",104.98,105.99,103.88,104.16,957200.0],["2023-12-07",104.27,105.89,104.27,105.74,828600.0],["2023-12-08",105.7,108.21,105.21,107.58,1030000.0],["2023-12-11",107.58,107.89,106.43,106.97,962300.0],["2023-12-12",107.5,108.74,106.77,108.48,822700.0],["2023-12-13",108.45,109.4,107.06,108.8,784800.0],["2023-12-14",109.69,111.47,106.99,107.18,1718500.0],["2023-12-15",106.82,107.41,105.08,105.69,1841200.0],["2023-12-18",106.48,107.83,106.15,106.93,664300.0],["2023-12-19",107.29,107.86,105.82,106.43,771700.0],["2023-12-20",106.01,106.71,103.85,103.87,819300.0],["2023-12-21",105.0,105.36,103.99,104.76,927900.0],["2023-12-22",104.85,105.49,103.68,104.33,623800.0],["2023-12-26",104.11,105.26,103.77,104.51,453800.0],["2023-12-27",104.51,104.95,103.55,103.96,536700.0],["2023-12-28",103.57,105.34,103.57,104.44,682800.0],["2023-12-29",104.4,105.08,103.96,104.76,494800.0],["2024-01-02",104.54,107.38,104.54,106.89,811000.0],["2024-01-03",105.81,106.71,104.96,105.29,634600.0],["2024-01-04",105.7,107.73,105.62,106.18,628100.0],["2024-01-05",106.2,108.28,105.71,107.24,666200.0],["2024-01-08",107.62,109.04,107.17,108.81,616400.0],["2024-01-09",108.16,109.0,107.52,108.45,748600.0],["2024-01-10",108.24,109.92,108.16,109.64,624700.0],["2024-01-11",109.9,110.02,108.42,109.94,709000.0],["2024-01-12",109.97,110.5,108.58,109.1,556800.0],["2024-01-16",108.47,108.87,104.07,104.82,1295800.0],["2024-01-17",104.29,106.47,103.76,104.65,719600.0],["2024-01-18",104.41,105.41,103.67,105.41,738900.0],["2024-01-19",105.32,105.54,104.14,104.76,900700.0],["2024-01-22",105.08,106.59,104.56,104.63,847700.0],["2024-01-23",105.27,106.88,103.4,103.89,778000.0],["2024-01-24",105.62,106.66,103.55,104.46,789900.0],["2024-01-25",104.7,107.6,104.7,107.43,966400.0],["2024-01-26",107.62,108.58,107.06,107.17,803800.0],["2024-01-29",106.44,108.37,105.83,108.31,754200.0],["2024-01-30",108.45,109.24,107.44,107.52,670800.0],["2024-01-31",108.16,109.74,107.74,108.16,675100.0],["2024-02-01",108.42,112.5,108.04,112.23,891300.0],["2024-02-02",111.32,112.02,110.5,111.21,640900.0],["2024-02-05",110.95,111.67,109.59,110.74,799000.0],["2024-02-06",110.98,112.84,110.83,112.08,847700.0],["2024-02-07",112.09,113.71,111.41,111.61,711300.0],["2024-02-08",111.17,111.29,109.71,110.82,602700.0],["2024-02-09",110.86,111.28,109.73,109.86,788700.0],["2024-02-12",110.27,114.59,108.76,114.3,1610400.0],["2024-02-13",112.28,115.31,111.1,113.6,1488900.0],["2024-02-14",123.0,128.28,120.59,123.41,2896400.0],["2024-02-15",123.7,124.86,118.56,119.87,1458400.0],["2024-02-16",119.29,124.28,118.6,122.22,1065200.0],["2024-02-20",122.17,123.44,120.94,123.0,865200.0],["2024-02-21",122.03,122.51,119.42,120.89,945100.0],["2024-02-22",121.15,123.31,120.78,122.87,793700.0],["2024-02-23",122.95,125.47,122.65,125.26,630500.0],["2024-02-26",126.55,126.79,124.9,124.96,625200.0],["2024-02-27",124.53,128.04,124.42,127.6,854300.0],["2024-02-28",127.58,128.72,126.07,126.97,706700.0],["2024-02-29",127.21,127.91,125.69,126.97,1041200.0],["2024-03-01",127.03,127.26,124.7,126.92,835400.0],["2024-03-04",126.46,128.31,124.78,125.73,717900.0],["2024-03-05",133.4,136.29,132.0,134.65,1990600.0],["2024-03-06",133.04,134.9,130.88,131.98,898800.0],["2024-03-07",132.58,135.69,132.34,134.08,645700.0],["2024-03-08",134.08,136.6,134.08,135.17,494900.0],["2024-03-11",134.34,137.91,134.26,135.82,811300.0],["2024-03-12",135.84,139.72,135.8,139.21,950000.0],["2024-03-13",139.5,141.54,136.72,138.27,1043600.0],["2024-03-14",138.14,138.57,134.84,136.0,558500.0],["2024-03-15",133.9,136.72,133.01,136.65,4320700.0],["2024-03-18",135.26,138.71,134.08,137.02,830200.0],["2024-03-19",137.17,138.78,137.17,138.33,620800.0],["2024-03-20",138.47,139.38,137.2,138.78,626000.0],["2024-03-21",138.93,139.35,135.0,136.24,704400.0],["2024-03-22",136.4,136.86,133.16,134.11,603200.0],["2024-03-25",135.31,136.19,134.28,134.77,504600.0],["2024-03-26",135.0,136.63,134.79,135.25,431100.0],["2024-03-27",136.41,137.0,135.69,136.85,251900.0],["2024-03-28",137.0,138.14,136.96,138.05,608800.0],["2024-04-01",138.14,138.25,136.03,137.84,455900.0],["2024-04-02",134.74,136.16,131.81,135.04,926400.0],["2024-04-03",135.15,136.29,134.91,135.29,489700.0],["2024-04-04",136.4,136.4,132.72,132.95,555400.0],["2024-04-05",133.18,134.41,132.35,133.61,474700.0],["2024-04-08",133.72,134.24,132.48,133.73,383100.0],["2024-04-09",134.6,134.81,133.19,134.08,310500.0],["2024-04-10",133.01,134.48,131.99,132.06,454500.0],["2024-04-11",132.61,132.61,130.78,131.4,342300.0],["2024-04-12",130.7,131.82,129.52,130.42,513100.0],["2024-04-15",132.28,133.08,129.86,129.96,451200.0],["2024-04-16",130.48,130.98,128.69,129.78,345900.0],["2024-04-17",130.64,130.64,126.84,127.64,555000.0],["2024-04-18",127.6,128.57,125.64,126.11,749500.0],["2024-04-19",126.81,128.54,125.97,127.82,487100.0],["2024-04-22",128.75,132.72,128.69,132.52,673300.0],["2024-04-23",133.01,135.71,132.9,133.91,402000.0],["2024-04-24",133.1,134.29,132.73,132.74,472900.0],["2024-04-25",132.57,133.18,131.34,132.77,519300.0],["2024-04-26",131.7,134.01,130.96,133.51,477700.0],["2024-04-29",133.23,139.24,133.23,138.14,990800.0],["2024-04-30",137.62,139.48,137.14,139.01,947400.0],["2024-05-01",138.11,140.75,136.35,139.75,1127600.0],["2024-05-02",141.37,143.23,139.72,142.24,1893600.0],["2024-05-03",143.0,145.04,131.27,134.45,2541400.0],["2024-05-06",135.48,138.46,134.0,136.87,1442600.0],["2024-05-07",136.68,138.1,135.4,137.69,977500.0],["2024-05-08",137.69,137.97,135.64,135.85,725100.0],["2024-05-09",136.02,138.47,135.5,137.94,619100.0],["2024-05-10",138.47,140.31,136.71,137.52,743600.0],["2024-05-13",137.19,139.03,136.42,136.59,613300.0],["2024-05-14",136.94,137.14,135.71,137.01,595400.0],["2024-05-15",137.59,138.28,136.21,137.88,569400.0],["2024-05-16",137.56,138.56,136.39,136.48,603000.0],["2024-05-17",137.15,140.45,137.0,139.82,758600.0],["2024-05-20",139.82,141.44,138.79,140.93,827200.0],["2024-05-21",140.92,141.26,138.51,138.69,687300.0],["2024-05-22",138.01,138.7,134.73,134.75,933700.0],["2024-05-23",134.23,134.65,131.44,132.25,945300.0],["2024-05-24",139.0,139.5,136.53,138.54,1169700.0],["2024-05-28",138.05,144.06,137.32,143.67,1178500.0],["2024-05-29",142.54,147.26,142.11,146.69,1216400.0],["2024-05-30",147.08,147.93,145.44,147.14,920300.0],["2024-05-31",147.07,147.33,144.45,147.12,1349900.0],["2024-06-03",146.27,147.3,144.28,145.61,834200.0],["2024-06-04",145.03,145.03,142.12,143.31,613200.0],["2024-06-05",143.98,145.62,142.73,145.03,738900.0],["2024-06-06",145.1,145.77,143.5,143.84,686800.0],["2024-06-07",143.43,145.41,142.48,143.18,960600.0],["2024-06-10",142.31,142.68,139.64,141.58,659800.0],["2024-06-11",141.39,141.53,139.34,139.86,715700.0],["2024-06-12",140.38,143.62,139.81,142.69,701000.0],["2024-06-13",140.79,142.8,139.27,142.16,558600.0],["2024-06-14",140.99,141.32,139.5,141.16,512200.0],["2024-06-17",140.34,142.77,138.77,141.24,997900.0],["2024-06-18",140.6,142.67,140.14,142.21,819200.0],["2024-06-20",141.69,145.32,139.19,140.24,1040700.0],["2024-06-21",140.22,143.08,136.5,141.38,5696200.0],["2024-06-24",142.04,144.57,139.25,143.88,1129100.0],["2024-06-25",143.9,144.11,141.62,142.92,628800.0],["2024-06-26",142.07,142.95,139.86,142.16,838100.0],["2024-06-27",141.67,141.7,139.24,141.45,719900.0],["2024-06-28",140.85,142.71,138.23,138.57,932000.0],["2024-07-01",139.32,142.6,138.48,138.61,644300.0],["2024-07-02",138.34,139.08,137.09,138.45,680800.0],["2024-07-03",139.11,139.11,137.48,137.95,572000.0],["2024-07-05",137.96,138.33,135.77,136.45,863500.0],["2024-07-08",136.97,138.14,135.84,137.38,564300.0],["2024-07-09",137.34,138.82,136.75,137.92,456000.0],["2024-07-10",138.86,139.7,138.23,139.37,622800.0],["2024-07-11",140.0,141.3,139.56,140.25,411600.0],["2024-07-12",140.58,144.1,140.52,141.55,838500.0],["2024-07-15",140.49,142.79,135.51,135.95,778900.0],["2024-07-16",136.9,138.88,136.44,137.72,562400.0],["2024-07-17",137.5,140.33,137.01,139.68,654100.0],["2024-07-18",140.68,142.38,135.71,136.06,848400.0],["2024-07-19",136.9,138.89,134.48,137.95,698200.0],["2024-07-22",137.96,140.02,137.96,139.96,395800.0],["2024-07-23",141.13,142.21,139.89,141.86,330400.0],["2024-07-24",142.73,144.86,142.17,143.81,356400.0],["2024-07-25",143.89,145.38,142.28,142.5,337700.0],["2024-07-26",143.39,143.79,136.3,137.41,831000.0],["2024-07-29",137.61,140.03,136.94,139.16,500900.0],["2024-07-30",137.95,139.33,133.61,136.47,638000.0],["2024-07-31",136.55,137.8,134.53,136.62,760800.0],["2024-08-01",136.72,138.14,135.12,137.52,446200.0],["2024-08-02",136.21,140.09,134.87,139.52,602100.0],["2024-08-05",136.72,138.68,134.91,135.41,785400.0],["2024-08-06",134.58,140.51,134.0,136.99,1280000.0],["2024-08-07",142.05,142.88,131.76,133.98,1431800.0],["2024-08-08",134.94,139.5,133.53,138.88,865100.0],["2024-08-09",138.73,141.07,136.74,140.3,581700.0],["2024-08-12",139.93,144.59,139.66,143.63,745400.0],["2024-08-13",144.2,147.91,144.2,145.84,872000.0],["2024-08-14",146.29,151.05,145.3,148.88,1106000.0],["2024-08-15",150.07,151.55,148.58,149.96,933300.0],["2024-08-16",150.0,151.27,148.52,150.3,680400.0],["2024-08-19",150.3,152.22,150.3,152.17,643100.0],["2024-08-20",151.76,152.08,147.37,147.58,759800.0],["2024-08-21",148.4,150.7,147.82,150.6,542100.0],["2024-08-22",151.2,152.37,149.51,152.35,396500.0],["2024-08-23",153.3,155.56,152.62,153.99,475300.0],["2024-08-26",154.0,156.44,153.19,154.75,491500.0],["2024-08-27",154.79,156.09,154.41,154.85,460900.0],["2024-08-28",154.89,155.19,153.53,153.58,519600.0],["2024-08-29",153.79,154.71,152.15,153.24,655200.0],["2024-08-30",152.97,153.84,147.58,150.92,1085900.0],["2024-09-03",150.0,152.01,148.77,151.98,878800.0],["2024-09-04",152.03,152.34,149.54,151.37,491800.0],["2024-09-05",151.23,151.76,148.13,148.74,609800.0],["2024-09-06",149.16,151.44,148.31,149.98,752600.0],["2024-09-09",150.43,152.75,148.95,150.24,823400.0],["2024-09-10",150.53,154.56,149.69,153.55,768100.0],["2024-09-11",153.04,154.6,150.59,153.99,567100.0],["2024-09-12",154.04,160.82,154.04,157.64,1130900.0],["2024-09-13",159.31,163.59,157.59,163.56,806800.0],["2024-09-16",164.13,166.02,163.88,165.19,760600.0],["2024-09-17",165.93,166.04,162.51,164.22,882600.0],["2024-09-18",162.32,163.54,160.03,163.16,831000.0],["2024-09-19",165.26,166.04,161.34,163.14,850200.0],["2024-09-20",163.13,165.17,161.67,164.0,2139300.0],["2024-09-23",165.0,165.87,161.31,161.58,724500.0],["2024-09-24",161.4,161.79,159.27,161.57,829100.0],["2024-09-25",162.42,164.75,161.56,164.11,658300.0],["2024-09-26",164.07,165.78,162.24,162.26,460800.0],["2024-09-27",162.37,164.51,161.44,163.08,395400.0],["2024-09-30",164.31,164.31,161.99,163.93,479900.0],["2024-10-01",163.52,163.94,160.59,162.75,620200.0],["2024-10-02",162.55,163.06,158.93,159.11,709100.0],["2024-10-03",159.03,159.52,156.6,159.07,617400.0],["2024-10-04",159.66,161.08,159.01,160.69,391600.0],["2024-10-07",160.16,160.16,155.4,157.54,887200.0],["2024-10-08",157.41,158.38,152.61,154.35,986500.0],["2024-10-09",154.12,159.63,153.0,159.3,710300.0],["2024-10-10",159.26,162.0,159.02,159.43,574000.0],["2024-10-11",159.88,161.62,159.68,160.85,405300.0],["2024-10-14",161.0,162.9,160.31,161.83,378400.0],["2024-10-15",161.1,167.31,161.06,164.57,808300.0],["2024-10-16",164.37,168.5,164.37,164.82,513500.0],["2024-10-17",163.99,165.25,159.64,160.1,714000.0],["2024-10-18",160.21,162.54,158.27,161.97,575200.0],["2024-10-21",162.13,162.99,160.95,161.54,391900.0],["2024-10-22",160.81,163.48,160.26,163.16,484500.0],["2024-10-23",162.7,164.25,161.63,162.78,702900.0],["2024-10-24",162.77,163.96,160.07,161.38,507400.0],["2024-10-25",160.64,160.82,156.56,156.99,854300.0],["2024-10-28",157.97,159.32,156.64,157.05,827500.0],["2024-10-29",157.47,160.45,156.52,158.31,1267600.0],["2024-10-30",148.02,150.0,138.0,141.22,3294600.0],["2024-10-31",142.2,142.2,138.59,139.81,1176800.0],["2024-11-01",141.64,143.42,140.5,141.59,1064300.0],["2024-11-04",141.5,145.78,141.5,144.94,824700.0],["2024-11-05",144.16,147.49,143.2,147.08,765800.0],["2024-11-06",147.6,148.74,143.0,147.07,964900.0],["2024-11-07",147.39,150.77,146.96,150.37,671300.0],["2024-11-08",150.81,151.91,148.96,149.66,748700.0],["2024-11-11",150.51,155.6,150.51,154.48,681900.0],["2024-11-12",154.6,159.7,154.24,158.04,1002700.0],["2024-11-13",158.62,159.71,156.53,157.28,794800.0],["2024-11-14",156.85,157.56,154.3,154.36,864700.0],["2024-11-15",155.26,160.43,154.81,160.33,1163000.0],["2024-11-18",160.38,161.8,156.99,157.41,940600.0],["2024-11-19",156.12,158.22,154.05,156.98,819400.0],["2024-11-20",157.12,161.89,156.86,161.4,998300.0],["2024-11-21",161.4,164.87,161.38,164.14,707800.0],["2024-11-22",164.94,166.27,163.76,165.51,612100.0],["2024-11-25",165.52,169.12,164.65,166.99,1864500.0],["2024-11-26",166.5,168.79,165.01,167.96,517800.0],["2024-11-27",167.96,169.52,165.57,165.63,558600.0],["2024-11-29",165.36,168.31,164.94,166.17,314300.0],["2024-12-02",166.46,166.59,163.57,163.74,694800.0],["2024-12-03",165.14,165.25,163.35,164.01,523500.0],["2024-12-04",164.01,164.32,161.74,163.38,413800.0],["2024-12-05",163.38,163.6,161.29,161.37,447300.0],["2024-12-06",162.65,163.33,160.06,160.25,506700.0],["2024-12-09",161.02,162.38,157.99,158.06,549700.0],["2024-12-10",158.5,159.44,152.35,153.81,788800.0],["2024-12-11",154.5,156.35,154.31,155.5,509700.0],["2024-12-12",155.35,156.74,153.03,153.9,463700.0],["2024-12-13",154.12,154.67,151.62,152.73,508600.0],["2024-12-16",152.85,154.41,150.04,150.59,783200.0],["2024-12-17",149.77,150.07,145.14,147.57,1005100.0],["2024-12-18",148.17,151.03,146.58,146.76,1065200.0],["2024-12-19",147.12,149.4,145.99,147.54,853200.0],["2024-12-20",148.43,153.47,147.58,151.85,1793300.0],["2024-12-23",151.18,153.06,150.3,153.02,750500.0],["2024-12-24",153.04,155.06,152.23,155.06,309900.0],["2024-12-26",154.84,155.84,153.89,155.54,328400.0],["2024-12-27",155.18,156.7,153.99,154.3,684000.0],["2024-12-30",151.93,152.54,148.48,149.79,699800.0],["2024-12-31",150.88,151.5,148.74,149.55,492900.0],["2025-01-02",149.67,152.18,148.23,149.82,764000.0],["2025-01-03",150.24,154.05,150.24,152.82,411200.0],["2025-01-06",153.25,153.74,151.21,151.53,573000.0],["2025-01-07",152.02,153.48,151.17,152.69,606600.0],["2025-01-08",152.34,154.35,151.44,153.96,502700.0],["2025-01-10",152.63,155.0,152.39,153.4,458500.0],["2025-01-13",152.54,157.21,151.1,157.06,719300.0],["2025-01-14",157.07,162.68,156.92,162.0,798200.0],["2025-01-15",163.3,163.3,160.84,162.36,478600.0],["2025-01-16",163.0,165.43,161.76,164.85,381000.0],["2025-01-17",164.9,166.5,164.02,166.24,429800.0],["2025-01-21",167.33,170.29,167.0,169.97,495000.0],["2025-01-22",170.47,170.8,167.99,168.45,462400.0],["2025-01-23",169.49,170.07,167.57,169.9,411500.0],["2025-01-24",169.45,170.31,168.82,170.28,467400.0],["2025-01-27",170.0,176.48,170.0,175.53,639400.0],["2025-01-28",175.33,178.75,172.33,173.21,658800.0],["2025-01-29",173.34,176.82,173.07,173.77,578900.0],["2025-01-30",173.93,177.94,173.93,176.5,551500.0],["2025-01-31",176.64,179.6,176.09,176.2,508400.0],["2025-02-03",174.1,178.18,173.4,177.06,817500.0],["2025-02-04",175.25,178.32,175.25,177.35,493800.0],["2025-02-05",178.47,178.47,176.26,176.86,508100.0],["2025-02-06",176.41,177.64,169.36,172.07,824800.0],["2025-02-07",171.14,174.6,170.81,173.58,593000.0],["2025-02-10",173.58,174.49,170.12,173.52,597500.0],["2025-02-11",173.4,174.26,172.11,173.75,451200.0],["2025-02-12",171.89,172.91,170.85,172.0,574700.0],["2025-02-13",172.79,178.38,172.52,177.06,1013400.0],["2025-02-14",154.0,159.27,150.11,157.42,5110800.0],["2025-02-18",158.01,158.21,153.0,155.05,1737000.0],["2025-02-19",153.84,155.64,152.47,154.96,1235200.0],["2025-02-20",153.8,154.54,144.0,145.92,2301500.0],["2025-02-21",144.38,144.76,141.0,142.4,1605100.0],["2025-02-24",143.2,143.2,140.48,142.04,1069100.0],["2025-02-25",142.5,143.8,140.56,142.98,1203200.0],["2025-02-26",142.53,146.9,142.53,145.95,1148700.0],["2025-02-27",146.62,147.99,145.41,146.74,744900.0],["2025-02-28",145.98,148.26,144.36,147.88,1257400.0],["2025-03-03",148.19,149.06,142.75,143.1,1306700.0],["2025-03-04",141.86,144.43,139.17,141.61,1318400.0],["2025-03-05",141.38,142.79,139.44,140.0,1067800.0],["2025-03-06",138.9,142.05,138.64,140.36,963200.0],["2025-03-07",139.72,147.95,139.06,147.02,1099300.0],["2025-03-10",146.44,154.08,146.01,151.9,1484600.0],["2025-03-11",151.8,153.44,146.41,146.63,1216700.0],["2025-03-12",145.9,146.89,140.2,142.63,1157300.0],["2025-03-13",142.8,143.21,140.71,141.12,816600.0],["2025-03-14",141.98,145.12,140.35,143.45,759400.0],["2025-03-17",143.0,150.86,143.0,149.24,1121900.0],["2025-03-18",149.35,150.46,148.29,149.37,673900.0],["2025-03-19",148.95,150.53,148.95,149.83,961100.0],["2025-03-20",149.77,151.15,148.62,149.01,882400.0],["2025-03-21",148.24,149.76,147.19,148.15,1037200.0],["2025-03-24",149.32,150.93,148.41,150.41,704900.0],["2025-03-25",150.72,152.01,149.09,150.78,662300.0],["2025-03-26",151.3,153.42,149.95,151.37,574000.0],["2025-03-27",151.82,153.31,150.3,152.5,410700.0],["2025-03-28",152.57,152.85,149.87,150.22,614900.0],["2025-03-31",149.85,153.94,149.37,152.97,661300.0],["2025-04-01",152.97,153.5,150.53,151.91,718500.0],["2025-04-02",150.17,155.0,150.17,154.29,710700.0],["2025-04-03",152.35,156.01,151.74,153.73,882400.0],["2025-04-04",151.18,154.72,148.2,149.49,1009500.0],["2025-04-07",146.02,151.83,143.68,146.61,1237100.0],["2025-04-08",150.81,151.68,141.91,143.92,904700.0],["2025-04-09",142.56,155.32,142.4,152.86,1171700.0],["2025-04-10",152.03,154.52,148.04,153.36,683300.0],["2025-04-11",153.0,157.12,151.84,155.51,581000.0],["2025-04-14",154.91,154.91,147.81,150.88,1304700.0],["2025-04-15",151.1,151.71,145.64,146.28,1126000.0],["2025-04-16",147.04,147.47,141.35,141.5,1121800.0],["2025-04-17",140.36,141.59,136.54,140.03,995000.0],["2025-04-21",140.18,140.45,133.02,133.5,1184600.0],["2025-04-22",134.63,135.13,132.63,134.97,948200.0],["2025-04-23",136.66,140.28,136.66,138.93,917700.0],["2025-04-24",139.14,140.73,137.98,139.56,648300.0],["2025-04-25",139.98,139.98,137.46,139.56,600700.0],["2025-04-28",140.73,142.36,138.93,140.5,587700.0],["2025-04-29",140.55,142.57,139.05,141.54,611800.0],["2025-04-30",141.18,141.87,139.15,141.55,744000.0],["2025-05-01",140.64,142.43,138.67,140.44,643200.0],["2025-05-02",142.5,142.5,139.35,141.13,575000.0],["2025-05-05",141.07,142.91,140.15,141.57,420700.0],["2025-05-06",141.22,144.28,140.66,142.62,828100.0],["2025-05-07",142.74,144.23,142.54,143.96,674100.0],["2025-05-08",144.0,145.8,142.8,143.63,569500.0],["2025-05-09",143.59,144.42,142.76,143.76,664500.0],["2025-05-12",146.5,147.1,142.5,144.43,1279600.0],["2025-05-13",142.56,145.18,136.43,143.98,2167800.0],["2025-05-14",144.18,144.43,139.56,139.9,1131000.0],["2025-05-15",140.2,143.63,139.16,143.6,688100.0],["2025-05-16",143.96,145.45,143.16,145.41,738900.0],["2025-05-19",144.41,145.05,140.49,144.96,940300.0],["2025-05-20",145.29,147.68,144.64,145.77,701800.0],["2025-05-21",144.42,144.9,140.68,140.85,665200.0],["2025-05-22",140.0,140.54,138.1,138.52,627400.0],["2025-05-23",137.99,138.63,136.5,138.19,605500.0],["2025-05-27",138.59,140.42,137.81,139.89,795000.0],["2025-05-28",139.24,139.29,136.5,136.66,609200.0],["2025-05-29",137.0,137.02,134.81,136.33,724000.0],["2025-05-30",135.94,136.92,134.56,136.26,1163900.0],["2025-06-02",135.67,136.49,133.9,134.41,775600.0],["2025-06-03",134.0,136.03,132.57,135.99,995700.0],["2025-06-04",136.31,138.17,136.04,136.75,721400.0],["2025-06-05",136.9,139.39,136.67,137.74,948400.0],["2025-06-06",138.11,139.78,137.46,137.9,590300.0],["2025-06-09",138.01,138.48,135.16,137.78,566200.0],["2025-06-10",138.15,140.02,137.27,139.11,576000.0],["2025-06-11",139.07,140.6,137.24,138.17,634900.0],["2025-06-12",138.14,138.29,135.84,137.35,852700.0],["2025-06-13",136.12,137.99,134.64,136.12,826100.0],["2025-06-16",136.51,137.89,134.95,137.84,646700.0],["2025-06-17",136.58,137.5,135.79,136.51,848800.0],["2025-06-18",136.27,138.26,135.26,135.79,833500.0],["2025-06-20",136.04,136.98,135.07,136.94,1711200.0],["2025-06-23",136.22,137.83,135.13,136.34,1017100.0],["2025-06-24",137.28,141.79,136.04,140.95,733900.0],["2025-06-25",140.54,141.33,139.63,140.36,607100.0],["2025-06-26",141.26,143.01,139.82,141.09,949300.0],["2025-06-27",141.42,143.64,140.3,141.67,1155000.0],["2025-06-30",141.69,143.05,140.71,142.45,984600.0],["2025-07-01",142.43,147.45,142.32,146.71,1234900.0],["2025-07-02",145.66,145.99,142.56,142.56,831000.0],["2025-07-03",142.86,144.06,141.84,142.56,600100.0],["2025-07-07",142.73,143.89,141.6,142.81,718400.0],["2025-07-08",142.2,145.88,141.89,143.8,826700.0],["2025-07-09",145.08,145.08,139.55,141.84,810100.0],["2025-07-10",141.17,144.19,140.81,143.46,734800.0],["2025-07-11",142.39,143.32,141.77,142.55,537600.0],["2025-07-14",142.55,144.25,142.07,143.41,582800.0],["2025-07-15",142.93,143.98,139.82,140.53,672900.0],["2025-07-16",140.35,141.09,139.04,140.22,655500.0],["2025-07-17",139.96,143.56,139.76,143.38,578700.0],["2025-07-18",143.82,144.07,140.81,141.16,708800.0],["2025-07-21",140.99,141.37,138.65,139.43,676200.0],["2025-07-22",140.9,146.86,140.5,146.05,970700.0],["2025-07-23",147.37,151.85,146.78,151.32,1205600.0],["2025-07-24",151.2,151.59,143.8,144.77,1033000.0],["2025-07-25",144.68,145.21,142.89,145.17,524500.0],["2025-07-28",145.0,146.2,144.32,145.31,440200.0],["2025-07-29",145.2,147.3,144.88,145.98,488800.0],["2025-07-30",145.59,146.66,143.59,144.57,628000.0],["2025-07-31",143.56,144.59,140.11,140.37,663200.0],["2025-08-01",140.2,141.97,136.79,138.48,686300.0],["2025-08-04",137.61,141.23,137.5,139.52,897100.0],["2025-08-05",139.31,141.52,138.29,140.52,1227400.0],["2025-08-06",136.3,137.13,126.07,127.81,3368300.0],["2025-08-07",129.01,129.64,126.44,127.69,1121500.0],["2025-08-08",128.33,130.51,127.32,129.5,949600.0],["2025-08-11",129.5,130.66,128.87,129.05,850200.0],["2025-08-12",128.45,132.56,128.28,132.08,755800.0],["2025-08-13",132.75,135.58,132.69,134.69,614900.0],["2025-08-14",133.84,134.86,132.86,134.39,691300.0],["2025-08-15",135.05,136.18,134.04,135.38,721000.0],["2025-08-18",135.78,137.0,133.12,133.25,692200.0],["2025-08-19",133.95,137.43,133.26,136.68,746800.0],["2025-08-20",137.19,138.31,136.64,137.42,467000.0],["2025-08-21",139.19,140.59,137.36,137.58,564900.0],["2025-08-22",137.37,141.77,137.12,140.36,714600.0],["2025-08-25",139.77,141.0,137.28,137.33,561100.0],["2025-08-26",137.34,138.97,136.33,138.68,951900.0],["2025-08-27",138.93,139.65,137.51,137.56,506700.0],["2025-08-28",137.97,138.05,134.71,136.03,990200.0],["2025-08-29",136.08,137.77,135.74,137.76,531300.0],["2025-09-02",136.46,137.0,135.01,136.95,1039400.0],["2025-09-03",136.66,137.29,135.33,135.97,583900.0],["2025-09-04",136.14,137.06,135.04,135.56,797900.0],["2025-09-05",135.5,138.37,135.5,137.87,660000.0],["2025-09-08",136.99,136.99,133.57,134.51,882300.0],["2025-09-09",134.52,137.58,133.74,136.71,715000.0],["2025-09-10",135.81,136.4,131.77,132.26,605100.0],["2025-09-11",133.17,134.48,132.76,133.24,728900.0],["2025-09-12",133.0,133.94,132.08,133.17,481700.0],["2025-09-15",133.17,133.54,130.45,130.95,633300.0],["2025-09-16",131.31,131.31,129.66,130.11,738100.0],["2025-09-17",130.7,131.34,127.55,128.0,1387400.0],["2025-09-18",127.95,130.75,126.95,130.23,704800.0],["2025-09-19",130.22,131.17,129.78,130.16,3137200.0],["2025-09-22",130.06,131.68,129.44,131.15,773800.0],["2025-09-23",131.22,134.01,131.22,132.83,677700.0],["2025-09-24",132.06,134.34,131.32,133.62,530900.0],["2025-09-25",133.42,133.8,129.73,130.27,591500.0],["2025-09-26",131.06,131.74,130.48,130.8,454500.0],["2025-09-29",130.65,131.8,129.2,130.59,516600.0],["2025-09-30",130.64,133.55,130.09,132.87,642400.0],["2025-10-01",132.74,134.59,132.07,132.87,738800.0],["2025-10-02",132.51,133.5,131.1,132.1,681200.0],["2025-10-03",132.6,133.22,130.86,131.16,777400.0],["2025-10-06",130.66,131.16,127.88,128.14,753800.0],["2025-10-07",129.41,131.84,129.18,131.04,659300.0],["2025-10-08",131.26,131.26,127.43,127.89,660700.0],["2025-10-09",128.59,128.89,126.31,126.38,686700.0],["2025-10-10",126.88,126.94,123.13,123.99,595300.0],["2025-10-13",124.1,124.6,122.93,123.91,455100.0],["2025-10-14",123.46,126.95,123.1,126.62,738800.0],["2025-10-15",125.49,127.92,124.87,126.0,814700.0],["2025-10-16",126.0,126.94,124.76,125.25,542200.0],["2025-10-17",125.37,126.27,124.6,125.88,391300.0],["2025-10-20",126.43,128.48,125.66,128.05,489400.0],["2025-10-21",128.09,129.11,127.28,128.41,372500.0],["2025-10-22",128.45,130.25,128.16,129.08,606900.0],["2025-10-23",128.21,128.36,126.57,128.02,537200.0],["2025-10-24",129.29,130.47,128.48,129.19,699200.0],["2025-10-27",129.17,129.77,128.69,129.55,542000.0],["2025-10-28",129.55,130.75,128.28,129.61,544300.0],["2025-10-29",129.07,130.82,126.04,126.56,1567500.0],["2025-10-30",124.87,128.4,117.73,118.75,2541100.0],["2025-10-31",118.34,119.54,115.39,119.02,1373200.0],["2025-11-03",118.0,119.06,115.64,119.05,1364000.0],["2025-11-04",118.81,120.78,118.32,119.97,1339600.0],["2025-11-05",119.69,121.87,119.25,121.16,936600.0],["2025-11-06",120.99,122.19,120.48,121.53,963100.0],["2025-11-07",121.43,123.79,120.92,123.69,956300.0],["2025-11-10",121.5,121.78,118.75,120.17,1044600.0],["2025-11-11",120.61,124.1,120.37,122.27,947800.0],["2025-11-12",121.99,125.68,121.97,123.6,919600.0],["2025-11-13",122.67,124.86,122.62,123.05,728900.0],["2025-11-14",123.4,123.4,121.51,121.55,684300.0],["2025-11-17",121.55,121.8,116.72,117.27,939100.0],["2025-11-18",116.75,117.72,115.69,116.56,788400.0],["2025-11-19",116.89,116.89,113.97,115.2,767200.0],["2025-11-20",115.3,116.77,114.11,115.35,773700.0],["2025-11-21",116.02,121.5,115.78,120.25,1096000.0],["2025-11-24",120.5,122.26,119.04,119.49,4939400.0],["2025-11-25",120.55,121.88,119.53,121.37,716400.0],["2025-11-26",121.33,122.16,119.89,120.1,536800.0],["2025-11-28",120.1,120.5,119.6,119.68,503500.0],["2025-12-01",119.52,120.6,118.67,119.24,831000.0],["2025-12-02",119.13,120.59,118.0,119.18,855600.0],["2025-12-03",119.23,120.37,117.84,118.25,722400.0],["2025-12-04",118.09,118.5,116.39,117.28,660600.0],["2025-12-05",117.54,118.72,117.16,117.39,620100.0],["2025-12-08",117.1,117.9,115.91,117.05,688100.0],["2025-12-09",117.11,117.62,116.0,116.67,573700.0],["2025-12-10",116.95,119.36,116.32,118.68,969400.0],["2025-12-11",119.38,122.61,117.62,120.33,1045600.0],["2025-12-12",121.11,121.75,120.68,121.35,775900.0],["2025-12-15",121.78,122.4,118.52,120.05,1048300.0],["2025-12-16",120.48,120.61,117.67,117.94,820700.0],["2025-12-17",117.78,120.08,117.5,118.42,692200.0],["2025-12-18",118.51,118.68,115.37,116.15,636800.0],["2025-12-19",115.75,116.53,114.65,115.2,1883100.0],["2025-12-22",114.95,117.44,114.7,116.51,627800.0],["2025-12-23",116.28,116.28,114.65,114.72,442800.0],["2025-12-24",114.66,115.03,113.12,114.41,329000.0],["2025-12-26",113.87,114.52,113.42,113.98,575400.0],["2025-12-29",114.0,114.22,112.54,113.5,413400.0],["2025-12-30",113.05,114.34,113.0,113.82,492200.0],["2025-12-31",113.82,114.13,113.22,113.61,562400.0],["2026-01-02",113.68,115.19,113.17,114.51,832400.0],["2026-01-05",113.53,115.82,113.37,113.94,886400.0],["2026-01-06",113.61,115.27,111.43,114.72,924200.0],["2026-01-07",114.59,115.19,110.33,111.01,718000.0],["2026-01-08",110.6,113.24,110.6,112.59,774800.0],["2026-01-09",113.0,113.51,108.67,111.45,904700.0],["2026-01-12",111.49,111.72,109.59,110.1,566100.0],["2026-01-13",110.0,110.1,104.24,104.47,1085200.0],["2026-01-14",104.0,104.86,101.0,103.87,2113800.0],["2026-01-15",103.25,106.38,102.26,105.84,949300.0],["2026-01-16",104.94,106.32,104.2,104.74,654300.0],["2026-01-20",103.91,105.12,103.48,103.93,925500.0],["2026-01-21",103.9,106.69,103.9,106.3,970500.0],["2026-01-22",107.33,110.43,107.2,109.17,904400.0],["2026-01-23",108.64,109.16,107.4,108.12,1026500.0],["2026-01-26",108.4,108.61,106.7,107.51,583300.0],["2026-01-27",106.79,106.96,105.03,105.61,750200.0],["2026-01-28",104.75,106.85,104.06,105.88,710300.0],["2026-01-29",106.0,107.76,105.51,107.24,1145200.0],["2026-01-30",107.12,109.5,105.41,109.34,1104100.0],["2026-02-02",109.06,111.33,108.88,111.19,2443000.0],["2026-02-03",128.0,139.86,125.0,134.73,4809300.0],["2026-02-04",136.06,147.6,135.9,142.06,3045800.0],["2026-02-05",143.68,150.45,142.51,149.22,2227400.0],["2026-02-06",149.0,151.42,139.54,140.83,2255100.0],["2026-02-09",140.0,141.5,136.19,137.64,1488200.0],["2026-02-10",138.86,141.56,138.55,139.28,865300.0],["2026-02-11",139.89,145.2,139.21,144.27,1151000.0],["2026-02-12",144.34,152.76,144.34,149.97,1836200.0],["2026-02-13",148.05,149.95,146.34,148.95,1125300.0],["2026-02-17",149.35,152.67,149.2,150.41,1035500.0],["2026-02-18",149.71,150.41,146.08,147.75,719300.0],["2026-02-19",148.03,148.76,146.51,147.34,629700.0],["2026-02-20",147.91,151.51,147.6,150.73,883600.0],["2026-02-23",152.51,154.5,150.3,151.28,616300.0],["2026-02-24",150.5,151.39,146.67,150.91,697100.0],["2026-02-25",151.35,152.5,146.0,149.51,802400.0],["2026-02-26",149.72,153.23,149.72,152.54,893300.0],["2026-02-27",152.03,157.91,151.87,156.3,1080900.0],["2026-03-02",155.07,159.42,153.79,153.98,978700.0],["2026-03-03",151.76,152.86,148.52,152.27,637300.0],["2026-03-04",152.41,155.3,150.51,154.79,542500.0],["2026-03-05",152.59,152.84,148.13,149.94,875600.0],["2026-03-06",150.27,151.33,147.47,150.76,803300.0],["2026-03-09",150.0,153.41,147.21,152.56,1042500.0],["2026-03-10",151.9,154.18,149.87,151.55,662600.0],["2026-03-11",150.1,155.45,148.81,154.81,1268200.0],["2026-03-12",153.86,157.2,152.31,153.06,1329000.0],["2026-03-13",153.08,153.77,146.09,150.72,1271400.0],["2026-03-16",150.0,151.8,147.76,148.22,1040800.0],["2026-03-17",149.1,152.43,149.1,149.98,763000.0],["2026-03-18",150.0,152.26,148.81,148.83,858800.0],["2026-03-19",149.79,152.18,148.83,149.76,745600.0],["2026-03-20",148.87,152.49,148.87,149.31,2285900.0],["2026-03-23",152.5,153.14,150.71,152.21,728000.0],["2026-03-24",152.2,154.69,151.45,153.28,586600.0],["2026-03-25",153.57,155.61,152.06,155.11,539300.0],["2026-03-26",155.17,157.18,154.59,156.76,591800.0],["2026-03-27",157.01,157.01,153.83,154.43,575000.0],["2026-03-30",155.34,155.34,152.23,152.37,623400.0],["2026-03-31",153.45,155.0,152.08,153.69,852600.0],["2026-04-01",152.84,153.72,150.32,150.34,978200.0],["2026-04-02",150.22,151.19,144.77,145.58,1141600.0],["2026-04-06",144.76,150.22,144.76,150.12,640500.0],["2026-04-07",150.67,151.64,148.91,149.7,652600.0],["2026-04-08",151.31,153.0,148.29,148.44,737400.0],["2026-04-09",147.88,151.61,147.88,150.68,556100.0],["2026-04-10",150.46,151.3,149.26,150.05,456000.0],["2026-04-13",149.76,151.96,148.82,151.56,411600.0],["2026-04-14",150.79,151.96,149.1,149.45,449000.0],["2026-04-15",148.61,149.32,143.07,144.57,844300.0],["2026-04-16",145.02,148.79,145.02,148.13,779500.0],["2026-04-17",147.49,149.49,146.6,147.91,627100.0],["2026-04-20",147.06,149.83,147.06,149.33,454100.0],["2026-04-21",150.3,151.51,149.46,149.9,461800.0],["2026-04-22",149.99,152.52,149.41,152.42,540600.0],["2026-04-23",153.0,156.15,153.0,155.03,606200.0],["2026-04-24",154.42,154.45,149.99,151.85,681000.0],["2026-04-27",152.31,153.69,149.78,150.05,463800.0],["2026-04-28",151.76,152.08,149.92,150.07,466400.0],["2026-04-29",149.61,153.7,149.35,151.99,822300.0],["2026-04-30",151.4,155.18,149.59,155.14,741900.0],["2026-05-01",154.87,155.84,151.27,151.65,579400.0],["2026-05-04",151.67,156.7,151.67,154.08,875900.0],["2026-05-05",151.01,157.93,148.0,157.04,1998000.0],["2026-05-06",169.28,194.29,169.28,193.88,2941000.0],["2026-05-07",194.32,197.08,187.04,196.26,1817600.0],["2026-05-08",196.6,199.27,193.85,198.65,1127100.0],["2026-05-11",200.83,202.13,196.93,198.93,1106600.0],["2026-05-12",197.5,202.69,195.33,200.54,1374500.0],["2026-05-13",201.1,201.93,196.88,198.1,638500.0],["2026-05-14",197.12,198.8,191.62,192.58,867700.0],["2026-05-15",193.67,199.9,191.57,199.74,700100.0],["2026-05-18",199.4,202.0,198.76,199.52,893000.0],["2026-05-19",198.28,198.93,194.1,194.61,800500.0],["2026-05-20",195.87,199.0,194.74,196.87,1882300.0],["2026-05-21",196.87,199.39,194.66,198.66,1035100.0],["2026-05-22",199.93,202.56,197.33,198.52,628700.0],["2026-05-26",199.42,199.49,194.43,195.57,542100.0],["2026-05-27",195.91,197.81,194.26,194.92,441000.0],["2026-05-28",193.83,198.61,193.76,197.1,555900.0],["2026-05-29",197.0,197.09,193.86,194.36,983900.0],["2026-06-01",193.67,194.44,188.63,189.81,966100.0],["2026-06-02",189.81,192.06,186.62,187.89,925100.0],["2026-06-03",188.49,196.45,186.61,195.03,736000.0],["2026-06-04",197.66,199.15,191.01,192.17,676800.0],["2026-06-05",193.21,196.38,191.6,192.16,624200.0],["2026-06-08",192.3,193.73,190.43,192.08,645900.0],["2026-06-09",193.63,198.26,193.39,198.19,679800.0],["2026-06-10",198.99,200.0,197.17,198.54,633600.0],["2026-06-11",200.0,205.42,198.37,203.83,849700.0],["2026-06-12",204.81,211.8,204.06,208.66,936600.0],["2026-06-15",207.93,210.59,204.98,209.75,846300.0],["2026-06-16",211.95,211.95,207.25,208.98,765800.0],["2026-06-17",207.89,213.44,207.88,210.58,637700.0],["2026-06-18",211.99,213.07,206.85,207.91,1389000.0],["2026-06-22",209.07,215.33,208.62,209.68,783100.0],["2026-06-23",210.57,213.82,209.95,210.93,858100.0],["2026-06-24",211.6,214.0,210.83,213.04,511700.0],["2026-06-25",208.0,215.03,207.1,213.36,885800.0],["2026-06-26",212.23,217.04,212.22,217.04,1669500.0],["2026-06-29",217.59,221.59,216.02,219.7,837200.0],["2026-06-30",219.31,224.19,217.21,222.48,804700.0],["2026-07-01",221.62,229.8,220.5,228.03,850500.0],["2026-07-02",230.95,236.51,230.58,234.91,842300.0],["2026-07-06",235.5,238.64,233.63,235.71,871213.261381],["2026-07-07",238.93,239.64,230.99,234.31,913476.977874],["2026-07-08",235.03,235.03,229.495,230.72,850480.82987],["2026-07-09",231.94,232.66,224.35,229.48,806070.466031],["2026-07-10",230.91,234.87,228.4386,232.8,775495.26198],["2026-07-13",233.35,239.44,233.06,235.58,781426.449818],["2026-07-14",233.93,236.535,229.904,232.41,771194.578807],["2026-07-15",229.58,232.24,225.17,231.61,462916.005261],["2026-07-16",231.72,237.315,231.72,234.01,506804.400875],["2026-07-17",234.34,238.53,233.355,236.97,545700.207015],["2026-07-20",236.43,238.64,233.63,234.1,504891.614679],["2026-07-21",234.7,237.88,234.32,237.28,503371.868569],["2026-07-22",237.11,237.11,230.35,232.08,979377.063494],["2026-07-23",231.56,235.25,230,234.27,480264.466195],["2026-07-24",235.01,237.85,231.201,235.44,535281.961244],["2026-07-27",235.53,239.095,233.5631,236.31,625325.96024],["2026-07-28",237.67,241.73,237.22,239.46,649914.099573],["2026-07-29",241.14,244.485,238.68,240.96,694555.599621],["2026-07-30",239.65,241.77,238.79,238.86,392982.492377],["2026-07-31",237.81,240.91,236.085,240.09,426562.597868],["2026-08-03",245,247.49,231.97,233.68,1345484.584592],["2026-08-04",228,234.26,222.8,227.99,2604635.734431],["2026-08-05",205.25,208.53,183.62,188.69,3802674.496634],["2026-08-06",186.01,188.2381,178.9,180.67,1801066.888918],["2026-08-07",181.94,183.87,176.585,183.77,1244923.90576],["2026-08-10",182.33,182.9502,180.55,181.95,180195.54797],["2026-08-11",183.18,186.96,177.91,178.34,1105466.045444],["2026-08-12",178,183.275,176.85,181.5,1207594.583239],["2026-08-13",182.88,183.57,178.92,179.17,655507.59914],["2026-08-14",179,182.69,178.92,180.06,506464.895265]]}