{"t":"FFIV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-06-04",5.125,7.9219,5.0625,7.4375,7386600.0],["1999-06-07",7.9062,8.3125,7.3125,7.75,1234600.0],["1999-06-08",7.8125,10.1875,7.75,9.8438,1477200.0],["1999-06-09",10.0,10.5938,9.3125,9.6875,1332600.0],["1999-06-10",9.6875,9.8438,8.5,8.5938,545600.0],["1999-06-11",8.625,8.6875,7.9375,8.0,446200.0],["1999-06-14",7.9688,8.0,7.25,7.625,503600.0],["1999-06-15",7.4375,8.0625,7.4375,7.75,384400.0],["1999-06-16",7.875,8.9375,7.8125,8.3438,135400.0],["1999-06-17",8.4375,10.4062,8.375,10.0312,814000.0],["1999-06-18",10.25,11.0625,9.2812,9.3125,428600.0],["1999-06-21",9.9375,10.875,9.5,9.75,410400.0],["1999-06-22",10.25,10.25,9.625,9.875,207600.0],["1999-06-23",9.75,9.8125,9.125,9.3125,337800.0],["1999-06-24",9.2188,9.3125,8.5625,9.0,198200.0],["1999-06-25",9.0,11.6875,8.8438,11.3125,1423000.0],["1999-06-28",12.25,14.5,11.5,13.9375,1403200.0],["1999-06-29",14.0312,18.25,12.875,15.75,2018200.0],["1999-06-30",16.9688,22.5625,16.0,20.5,2313600.0],["1999-07-01",21.875,23.0,19.0,19.25,1578400.0],["1999-07-02",18.9375,19.9375,17.0,18.5,1060600.0],["1999-07-06",18.375,21.3125,18.0625,20.7812,736800.0],["1999-07-07",21.0,21.5,18.75,19.75,587400.0],["1999-07-08",20.625,22.0,20.25,21.9688,672000.0],["1999-07-09",22.4062,25.9375,22.0,25.375,1105600.0],["1999-07-12",27.5,28.25,26.5,27.4688,1173600.0],["1999-07-13",27.25,27.3125,23.75,25.3438,697800.0],["1999-07-14",26.25,27.625,26.1875,26.7188,339200.0],["1999-07-15",28.5,37.0,27.8125,35.625,2381000.0],["1999-07-16",35.5938,42.5,33.0312,34.5625,3667000.0],["1999-07-19",36.0,36.375,32.75,34.5,1256000.0],["1999-07-20",33.625,34.0,30.8438,31.4062,900400.0],["1999-07-21",32.8125,35.75,27.75,29.3438,1656400.0],["1999-07-22",31.0,31.5625,28.0,30.4062,918800.0],["1999-07-23",30.4062,30.625,28.75,29.4375,419600.0],["1999-07-26",29.0312,29.2188,25.125,25.75,683200.0],["1999-07-27",26.875,28.0,25.625,27.0,477400.0],["1999-07-28",26.5938,29.125,26.5,28.8125,446000.0],["1999-07-29",28.0,28.0,25.125,25.375,569800.0],["1999-07-30",26.75,26.75,21.9062,25.0,698400.0],["1999-08-02",23.8125,25.0,21.5625,22.25,296400.0],["1999-08-03",19.5,21.5,19.5,20.5625,1086600.0],["1999-08-04",19.25,19.375,16.5,17.25,1538600.0],["1999-08-05",16.0625,18.0625,13.875,17.3125,1604800.0],["1999-08-06",16.0312,18.75,16.0,16.0625,1064600.0],["1999-08-09",17.1875,17.5,14.625,14.9375,371400.0],["1999-08-10",14.875,19.0,14.875,18.75,943400.0],["1999-08-11",19.9375,22.7812,17.0,21.4375,1462400.0],["1999-08-12",22.2812,24.5,20.375,22.75,1445400.0],["1999-08-13",24.0312,27.3125,24.0,27.2188,1661600.0],["1999-08-16",27.5625,31.5625,25.0312,29.5,2053200.0],["1999-08-17",31.25,32.0625,28.0,28.3125,1451400.0],["1999-08-18",28.4375,28.4375,25.0,26.6562,1120200.0],["1999-08-19",24.75,27.0625,24.6875,25.8125,599600.0],["1999-08-20",26.4062,27.5,25.25,27.4375,375600.0],["1999-08-23",29.125,31.0,28.25,30.4375,886800.0],["1999-08-24",29.8438,35.0,29.3125,33.3125,2357400.0],["1999-08-25",34.8438,35.0625,31.375,31.7188,1071000.0],["1999-08-26",33.25,33.625,30.1875,30.3438,546000.0],["1999-08-27",29.75,30.3438,28.0,28.625,486800.0],["1999-08-30",29.625,31.5,29.25,31.0,393600.0],["1999-08-31",32.25,34.375,31.5,33.9062,1286000.0],["1999-09-01",34.1875,34.2188,31.125,32.25,504200.0],["1999-09-02",30.0938,34.1875,29.75,32.75,668600.0],["1999-09-03",34.9688,36.125,34.0,34.75,845400.0],["1999-09-07",35.0,41.4688,32.8125,37.6562,2121600.0],["1999-09-08",36.5625,39.25,34.625,34.75,904400.0],["1999-09-09",34.0,36.25,32.8125,35.5,1068000.0],["1999-09-10",35.9688,38.0,34.2812,37.3125,666400.0],["1999-09-13",36.0,41.75,35.5,36.625,618600.0],["1999-09-14",35.4531,37.75,33.5,34.9688,626200.0],["1999-09-15",35.1875,35.625,32.125,32.3906,513800.0],["1999-09-16",32.7188,35.8438,31.4688,35.0625,769600.0],["1999-09-17",36.1562,36.75,34.25,34.375,630400.0],["1999-09-20",34.25,34.25,32.0,32.9062,406400.0],["1999-09-21",32.6875,34.5,30.0625,34.3281,1064800.0],["1999-09-22",33.375,36.875,32.4375,34.75,730000.0],["1999-09-23",35.5,36.3125,32.75,32.875,506800.0],["1999-09-24",32.5,34.0,31.5,33.125,587600.0],["1999-09-27",34.0,35.9375,33.9375,34.4688,677800.0],["1999-09-28",34.2188,34.2188,32.5312,33.5,368600.0],["1999-09-29",33.7812,36.0,33.1875,33.75,600600.0],["1999-09-30",33.6562,34.4375,33.4375,34.0,6232200.0],["1999-10-01",33.5,34.1875,33.4688,34.0312,2450400.0],["1999-10-04",34.25,34.3125,33.5,33.6875,774200.0],["1999-10-05",33.7812,38.625,33.7812,36.75,1851400.0],["1999-10-06",37.25,41.5,37.1875,40.125,1024600.0],["1999-10-07",40.25,40.5625,36.5938,36.9375,492400.0],["1999-10-08",37.0312,39.375,36.0,39.0312,753400.0],["1999-10-11",40.9375,48.25,40.375,46.0,2332200.0],["1999-10-12",45.625,48.6875,43.8125,45.4688,1557600.0],["1999-10-13",43.0,47.0312,39.25,40.5,1741800.0],["1999-10-14",41.0938,41.9688,36.3438,39.9062,1811400.0],["1999-10-15",35.125,39.4375,35.0,37.5,1266600.0],["1999-10-18",38.375,39.4375,34.875,36.9688,718600.0],["1999-10-19",39.4375,40.4375,37.0,37.375,637200.0],["1999-10-20",39.0625,43.375,38.4375,42.75,1131600.0],["1999-10-21",40.2188,46.3125,39.5,44.625,1037600.0],["1999-10-22",46.4375,47.0,44.625,45.375,420400.0],["1999-10-25",44.1562,46.5,43.9375,46.0,456400.0],["1999-10-26",46.75,50.5,46.125,49.5625,1894600.0],["1999-10-27",59.25,73.875,57.5,68.5,6836000.0],["1999-10-28",72.375,72.9375,64.0,67.0,1978600.0],["1999-10-29",66.875,72.4375,66.875,69.375,1199800.0],["1999-11-01",69.5,80.25,69.375,76.3125,2040200.0],["1999-11-02",76.125,79.375,73.0,74.875,1305800.0],["1999-11-03",77.4375,78.5,73.125,74.25,878600.0],["1999-11-04",73.9062,75.75,68.75,72.3438,1083400.0],["1999-11-05",72.375,72.5938,68.5,69.25,1204800.0],["1999-11-08",61.25,67.5,60.5312,65.0,3583000.0],["1999-11-09",65.75,70.0,62.5,69.625,2591000.0],["1999-11-10",69.2344,77.875,69.0,71.375,1684000.0],["1999-11-11",68.3438,72.5,67.4375,68.5,893600.0],["1999-11-12",69.75,69.7812,64.125,67.5625,1064200.0],["1999-11-15",67.3438,69.6875,64.5,66.75,652400.0],["1999-11-16",68.3281,75.4375,68.1875,75.0312,2230800.0],["1999-11-17",75.8125,78.25,73.5,77.1875,1593600.0],["1999-11-18",77.8125,79.0,76.5,77.9375,1580600.0],["1999-11-19",78.0,78.0,70.6875,72.25,566400.0],["1999-11-22",71.125,74.0,68.5,70.6875,845600.0],["1999-11-23",69.875,69.875,60.5,63.5,2033800.0],["1999-11-24",62.9375,66.4375,60.5,63.5,1242600.0],["1999-11-26",65.0,66.5,62.9375,62.9375,259600.0],["1999-11-29",62.3594,64.375,60.125,60.4375,985200.0],["1999-11-30",60.0,62.0,56.5,56.5625,604800.0],["1999-12-01",57.5,62.4375,56.75,59.5625,698400.0],["1999-12-02",61.0,64.0,59.0,61.25,608600.0],["1999-12-03",62.0,63.9375,57.5,59.25,830400.0],["1999-12-06",59.5,61.0625,56.6875,58.0,724400.0],["1999-12-07",58.5,75.0,57.5312,73.7812,3333600.0],["1999-12-08",70.25,71.0,64.25,65.5,1455800.0],["1999-12-09",67.25,69.375,62.5,66.0625,1116400.0],["1999-12-10",67.8438,70.125,64.6875,67.75,751600.0],["1999-12-13",69.3906,69.6562,65.25,65.5312,902600.0],["1999-12-14",65.375,65.7812,58.875,59.25,1588600.0],["1999-12-15",58.9375,61.5,55.125,57.25,1259000.0],["1999-12-16",59.5,60.5,56.125,57.9062,859200.0],["1999-12-17",59.9375,60.5,57.125,57.5,601000.0],["1999-12-20",59.4688,60.0,54.25,54.875,926200.0],["1999-12-21",54.125,57.9375,50.0,55.0,4249800.0],["1999-12-22",56.4375,57.3125,51.8125,52.5,1619800.0],["1999-12-23",53.4375,55.0,50.5625,53.875,1394200.0],["1999-12-27",58.5312,62.9375,56.3125,60.5,2324000.0],["1999-12-28",59.75,60.25,56.0,56.0625,1255800.0],["1999-12-29",56.4219,57.5,53.125,55.25,594200.0],["1999-12-30",55.3438,57.5,53.3125,54.375,555000.0],["1999-12-31",53.5,58.0,53.125,57.0,494600.0],["2000-01-03",60.625,61.5,56.5,59.75,793000.0],["2000-01-04",58.5,65.0,58.0,58.9688,1151800.0],["2000-01-05",60.0938,60.0938,54.0938,55.4062,1616800.0],["2000-01-06",55.5,55.5625,50.9375,51.0625,978400.0],["2000-01-07",50.0,53.9375,47.25,49.3125,1324200.0],["2000-01-10",52.5,52.5,49.25,51.0312,1196200.0],["2000-01-11",51.7812,54.25,49.5312,50.25,1348400.0],["2000-01-12",51.2188,51.4688,46.75,47.375,1019600.0],["2000-01-13",48.5,49.5,44.625,46.4688,1556600.0],["2000-01-14",48.1875,52.5,45.7812,49.0,1901600.0],["2000-01-18",50.9375,57.0,49.9688,56.4375,1752600.0],["2000-01-19",57.4375,59.75,54.0,55.2812,1073000.0],["2000-01-20",57.0,60.0,55.5312,59.7344,921000.0],["2000-01-21",60.9375,67.5,58.875,64.9062,2146000.0],["2000-01-24",67.0,71.0625,64.0,65.0,2114800.0],["2000-01-25",66.5,68.0,62.4375,66.75,2125800.0],["2000-01-26",64.5,64.8125,57.0,57.25,4603000.0],["2000-01-27",58.5938,60.0,51.875,53.75,2301000.0],["2000-01-28",51.125,55.5,48.8125,49.25,1977000.0],["2000-01-31",48.9688,49.875,42.875,47.0,2896400.0],["2000-02-01",47.9688,49.3125,45.25,48.125,1714000.0],["2000-02-02",48.2188,51.875,48.0625,50.75,2297200.0],["2000-02-03",52.25,53.25,46.875,48.2188,2485400.0],["2000-02-04",49.125,49.1875,46.25,47.125,1334200.0],["2000-02-07",46.7188,48.5,45.875,48.0,972600.0],["2000-02-08",49.0,50.75,47.5625,47.75,1377600.0],["2000-02-09",49.1562,49.1562,45.4375,46.0625,2137600.0],["2000-02-10",47.1562,47.1562,44.5938,44.75,2064600.0],["2000-02-11",45.625,52.5,44.5,49.1875,4463000.0],["2000-02-14",50.4062,53.375,49.875,51.0,2032200.0],["2000-02-15",50.75,51.5,47.5,49.9688,1602000.0],["2000-02-16",49.9688,50.75,47.5,48.0625,1170000.0],["2000-02-17",48.5625,53.0,48.0625,51.75,2062800.0],["2000-02-18",50.9375,51.0,48.4375,48.5,758400.0],["2000-02-22",48.375,48.4688,45.3125,47.0,1217400.0],["2000-02-23",47.5312,48.5,46.0,46.2812,1269800.0],["2000-02-24",46.3125,47.75,45.625,46.2812,875400.0],["2000-02-25",46.5,49.5,46.5,47.5938,3134600.0],["2000-02-28",48.0,48.375,46.0,46.75,1240200.0],["2000-02-29",46.7188,47.5,44.5,45.0,2473800.0],["2000-03-01",45.7812,46.25,43.4688,45.9375,2544400.0],["2000-03-02",47.375,47.375,44.1875,45.125,1142200.0],["2000-03-03",46.0,52.125,45.0,48.3438,4465600.0],["2000-03-06",48.5,54.7812,48.4922,53.75,2824000.0],["2000-03-07",56.0625,59.5,52.125,53.625,2764800.0],["2000-03-08",53.625,54.0938,49.0,49.5,2377800.0],["2000-03-09",49.125,57.3438,48.5312,54.5,2337800.0],["2000-03-10",56.8125,59.4375,56.0,57.875,2383400.0],["2000-03-13",55.8125,58.5,53.75,54.8438,1926000.0],["2000-03-14",56.125,58.0938,50.0,50.0,2182800.0],["2000-03-15",52.375,52.375,46.0,46.375,2401800.0],["2000-03-16",47.9688,48.375,43.0,46.5312,2491400.0],["2000-03-17",47.25,49.25,46.25,47.625,859800.0],["2000-03-20",47.6875,48.75,44.375,45.0312,1499600.0],["2000-03-21",44.5312,46.5,42.5,44.375,2274400.0],["2000-03-22",45.625,47.0,44.3438,44.9375,2055400.0],["2000-03-23",44.9688,46.125,43.5,43.7188,1879600.0],["2000-03-24",43.7812,45.0,40.7812,41.6562,2639800.0],["2000-03-27",42.25,44.4688,41.75,43.3438,1343000.0],["2000-03-28",43.75,43.75,41.2812,42.0,920800.0],["2000-03-29",42.0625,42.6875,37.25,38.75,3038200.0],["2000-03-30",38.0625,40.8125,32.5,35.5312,2031200.0],["2000-03-31",36.25,36.9375,31.0625,33.875,3218000.0],["2000-04-03",33.75,33.75,28.4062,29.1875,2190800.0],["2000-04-04",30.5,33.5,20.8125,33.5,3936800.0],["2000-04-05",30.6875,36.0,29.75,32.0625,2800800.0],["2000-04-06",34.125,36.0,32.5,34.4688,1327200.0],["2000-04-07",35.75,38.0,35.125,36.5625,1393800.0],["2000-04-10",38.125,38.25,32.5312,33.125,1423400.0],["2000-04-11",31.5,33.25,30.375,32.5,1922400.0],["2000-04-12",31.5625,32.625,28.0,28.3125,1332600.0],["2000-04-13",28.5,30.875,26.0,28.2188,1586400.0],["2000-04-14",25.8125,27.375,21.5625,22.125,2234200.0],["2000-04-17",18.625,25.0,18.5,24.4062,2330200.0],["2000-04-18",24.9375,29.625,24.5625,28.375,1409000.0],["2000-04-19",28.7812,29.8438,26.2188,27.5,1343600.0],["2000-04-20",27.5625,27.9375,25.125,26.375,1196200.0],["2000-04-24",23.5625,27.0625,22.625,26.0625,2185800.0],["2000-04-25",27.75,29.625,27.5,29.3516,2939000.0],["2000-04-26",23.0,24.5,20.0312,22.0625,15330600.0],["2000-04-27",20.75,23.5,20.25,22.5,3201600.0],["2000-04-28",23.5,24.125,22.75,23.3438,1800800.0],["2000-05-01",23.8438,24.125,21.5,21.75,1962200.0],["2000-05-02",21.5938,22.9375,20.625,20.6875,2168200.0],["2000-05-03",20.5625,21.1875,19.5,20.3438,1620400.0],["2000-05-04",20.9688,21.125,19.5,19.6875,1415400.0],["2000-05-05",18.25,18.5625,16.6562,16.9688,9213000.0],["2000-05-08",17.5312,17.875,16.5625,16.875,4668400.0],["2000-05-09",17.3125,17.375,15.5,15.875,2530600.0],["2000-05-10",15.6562,15.6562,14.5625,14.625,2425200.0],["2000-05-11",15.0,16.2188,14.1875,14.9062,3316400.0],["2000-05-12",15.5,17.125,15.375,15.9375,2838400.0],["2000-05-15",16.25,16.75,15.0938,16.5312,1391200.0],["2000-05-16",17.3438,19.0,16.5,19.0,4160800.0],["2000-05-17",18.0625,21.875,18.0312,20.3125,8417600.0],["2000-05-18",21.0625,21.0625,18.0,18.25,2659400.0],["2000-05-19",17.25,18.125,16.75,17.1875,2398200.0],["2000-05-22",17.1562,17.25,15.125,17.0,2387600.0],["2000-05-23",16.875,19.5,15.875,16.0938,3130400.0],["2000-05-24",15.8125,16.9375,14.9062,16.4688,1770400.0],["2000-05-25",16.625,17.7969,15.25,15.625,1104800.0],["2000-05-26",15.9531,16.0625,15.0312,15.5,735800.0],["2000-05-30",16.25,17.0625,16.0625,17.0312,1445600.0],["2000-05-31",16.8125,17.75,16.0625,16.125,1514000.0],["2000-06-01",16.5312,18.5625,16.4375,18.375,2335800.0],["2000-06-02",19.6797,20.625,18.75,20.25,2952000.0],["2000-06-05",20.25,22.625,20.0625,22.0,3874000.0],["2000-06-06",22.0,22.75,20.875,21.0312,2414200.0],["2000-06-07",21.375,21.9375,20.3125,21.25,1507000.0],["2000-06-08",21.9688,24.1875,21.875,23.7188,3135400.0],["2000-06-09",25.0,25.0,23.625,24.375,2023200.0],["2000-06-12",24.5625,24.875,21.625,22.125,2613200.0],["2000-06-13",22.375,23.3438,20.0,23.3125,2304000.0],["2000-06-14",23.25,23.75,21.7188,22.5312,1434600.0],["2000-06-15",22.6875,22.7188,21.0,21.2266,1209400.0],["2000-06-16",21.25,22.0,20.875,21.4062,1001400.0],["2000-06-19",21.3594,21.375,20.25,20.9062,1509200.0],["2000-06-20",21.0,22.625,20.9375,22.0,1620200.0],["2000-06-21",22.2188,24.0,21.5,23.3438,1570200.0],["2000-06-22",24.375,25.625,24.0,25.0,3743400.0],["2000-06-23",25.4844,26.0625,23.8125,24.0,2064200.0],["2000-06-26",24.25,24.4375,23.25,24.25,797400.0],["2000-06-27",24.2188,26.125,23.6875,24.9688,1511800.0],["2000-06-28",24.375,25.9375,24.0312,25.0,958000.0],["2000-06-29",24.5,26.875,24.0,26.5938,1661400.0],["2000-06-30",26.75,28.875,26.0625,27.2812,2873600.0],["2000-07-03",27.25,27.3125,25.75,26.4375,546200.0],["2000-07-05",25.3281,25.5,23.8125,24.0625,1090000.0],["2000-07-06",24.25,24.6875,23.4688,23.6875,919000.0],["2000-07-07",23.875,23.875,21.625,22.0,2526200.0],["2000-07-10",21.875,22.5625,21.75,22.0625,1087400.0],["2000-07-11",23.1875,24.6562,22.5,22.75,2355000.0],["2000-07-12",24.0312,24.0312,22.625,22.8438,2304600.0],["2000-07-13",22.9688,27.8125,22.9375,27.5625,3139000.0],["2000-07-14",28.0,28.25,25.0,26.0,3159200.0],["2000-07-17",27.1875,27.75,25.8125,26.75,2257800.0],["2000-07-18",26.5625,27.125,25.0312,26.6875,2384400.0],["2000-07-19",25.9062,26.2188,24.25,24.5625,1853600.0],["2000-07-20",24.9062,26.5,23.5,24.5,1872000.0],["2000-07-21",24.625,24.625,22.875,23.4062,1252000.0],["2000-07-24",23.5,23.75,21.0,21.2812,2551400.0],["2000-07-25",22.1875,22.3438,20.3125,21.4062,2684800.0],["2000-07-26",19.5625,25.125,19.125,23.875,5487600.0],["2000-07-27",23.6562,23.7812,22.0312,22.4688,1615200.0],["2000-07-28",22.4375,25.2188,21.0312,22.0,3427400.0],["2000-07-31",21.6562,23.25,20.125,22.5938,2533400.0],["2000-08-01",22.75,24.5625,22.1875,23.25,2307200.0],["2000-08-02",23.3438,23.5,21.4375,21.8438,1102800.0],["2000-08-03",20.875,22.5938,20.25,22.4375,1039600.0],["2000-08-04",22.7812,23.4375,22.25,22.8125,753400.0],["2000-08-07",23.3125,23.75,22.75,22.875,460200.0],["2000-08-08",23.125,23.625,22.375,22.4219,764600.0],["2000-08-09",23.1875,23.875,22.5938,22.75,483800.0],["2000-08-10",23.125,23.25,22.6562,22.75,449400.0],["2000-08-11",22.8438,23.0,22.3125,22.9375,526600.0],["2000-08-14",22.9375,23.4375,22.5312,23.3438,528400.0],["2000-08-15",23.2031,23.8125,22.5,23.125,822600.0],["2000-08-16",23.1719,24.5,22.9375,24.1875,788000.0],["2000-08-17",24.0,26.4688,23.7812,25.1875,2827200.0],["2000-08-18",25.9688,26.2188,24.9375,25.375,1293000.0],["2000-08-21",25.7188,27.625,25.6875,26.875,2315600.0],["2000-08-22",27.3438,27.3438,25.7188,25.75,728400.0],["2000-08-23",25.7812,25.8125,24.4375,25.0,986000.0],["2000-08-24",25.125,25.4062,24.0625,24.5,1130400.0],["2000-08-25",24.6562,24.9688,23.9375,24.5625,611200.0],["2000-08-28",25.3125,27.125,25.1562,26.2188,2812000.0],["2000-08-29",26.375,27.0,25.1875,25.5938,1023400.0],["2000-08-30",25.6094,26.5625,25.4062,26.375,1047800.0],["2000-08-31",26.3438,30.0,26.2188,29.0,4843000.0],["2000-09-01",30.625,30.75,28.0625,29.1562,2119800.0],["2000-09-05",29.7188,30.625,28.75,30.5,1420000.0],["2000-09-06",30.6875,30.6875,27.125,27.25,3312800.0],["2000-09-07",27.5,28.1562,26.0625,26.3125,1702400.0],["2000-09-08",26.7188,26.7188,24.25,24.375,2336000.0],["2000-09-11",24.3516,25.375,23.0,23.2812,1951200.0],["2000-09-12",24.0312,24.5,23.1875,23.375,979200.0],["2000-09-13",22.375,22.7188,21.0,22.0,4781600.0],["2000-09-14",22.625,23.5,20.0,20.5625,5002200.0],["2000-09-15",20.25,21.125,19.25,20.875,4671400.0],["2000-09-18",21.5,21.625,19.5,19.75,1999200.0],["2000-09-19",20.25,20.5625,19.125,19.9062,2391600.0],["2000-09-20",19.9688,22.125,19.5,21.4688,4521400.0],["2000-09-21",21.1562,21.375,20.6875,21.0,1629400.0],["2000-09-22",19.5938,20.3438,19.1875,19.625,3071000.0],["2000-09-25",20.25,20.875,19.375,19.4609,1544200.0],["2000-09-26",19.875,19.875,17.625,17.875,1793400.0],["2000-09-27",18.2812,18.6875,16.5,17.1562,1917800.0],["2000-09-28",17.0,18.125,16.625,17.9062,2061600.0],["2000-09-29",17.8438,17.9375,16.7812,17.0,1240400.0],["2000-10-02",17.4062,17.5,15.0312,15.125,2262000.0],["2000-10-03",15.3438,16.875,13.0938,13.9688,9404600.0],["2000-10-04",14.4688,17.125,13.5625,16.5938,3613400.0],["2000-10-05",16.7344,16.75,15.1875,15.9375,2725000.0],["2000-10-06",15.9688,16.0,14.4688,15.2812,1527400.0],["2000-10-09",15.0,16.4375,14.5,16.0,838400.0],["2000-10-10",16.0938,16.8125,15.1562,15.625,1090000.0],["2000-10-11",15.0,15.9062,14.0,15.4062,1196800.0],["2000-10-12",15.7188,15.7812,13.375,13.4062,1890000.0],["2000-10-13",13.2031,15.0,12.875,14.7812,1703600.0],["2000-10-16",14.875,16.2188,14.3125,15.0938,1333600.0],["2000-10-17",15.0,16.0625,13.4062,13.75,1307200.0],["2000-10-18",12.5625,14.0,11.1875,12.375,1893000.0],["2000-10-19",13.5625,15.0,12.75,14.8438,2191000.0],["2000-10-20",14.2812,15.9609,14.25,15.125,1073400.0],["2000-10-23",15.125,16.7812,15.0938,16.5,1518600.0],["2000-10-24",16.5156,16.5625,15.375,15.4062,1161600.0],["2000-10-25",14.5,14.9375,13.125,13.5,1428400.0],["2000-10-26",14.125,14.6875,12.5,14.3125,1537600.0],["2000-10-27",13.25,15.9688,12.9062,14.375,3815000.0],["2000-10-30",14.0,14.5938,13.3125,13.625,1483800.0],["2000-10-31",14.7188,16.375,14.3438,15.5,3298000.0],["2000-11-01",15.6562,16.75,15.25,16.4688,2021600.0],["2000-11-02",17.1562,19.875,16.9375,19.625,4971400.0],["2000-11-03",20.125,20.4688,18.5625,19.3125,1953800.0],["2000-11-06",19.3125,19.5,18.0,18.0,1159600.0],["2000-11-07",17.9375,18.5,17.5,17.8516,1548800.0],["2000-11-08",17.9375,19.1875,17.625,18.25,1319400.0],["2000-11-09",17.8125,18.2188,16.75,17.4062,2229400.0],["2000-11-10",16.8125,17.5,16.5625,17.0,956000.0],["2000-11-13",15.5312,18.1875,14.8125,17.0,2095000.0],["2000-11-14",17.625,18.6875,17.5,18.625,1090600.0],["2000-11-15",18.3125,18.625,17.7812,18.2812,772400.0],["2000-11-16",17.8438,18.2812,17.4375,17.4688,635400.0],["2000-11-17",17.7188,18.125,15.9375,16.0625,982400.0],["2000-11-20",15.5,15.5,13.4375,14.125,1850000.0],["2000-11-21",14.3438,14.7812,13.5,13.75,885000.0],["2000-11-22",13.4844,13.9375,11.75,12.625,2215200.0],["2000-11-24",13.5,14.5625,13.25,14.5625,652400.0],["2000-11-27",15.2188,15.5938,13.375,13.5312,1275600.0],["2000-11-28",13.5625,13.625,12.25,12.7812,1176400.0],["2000-11-29",12.375,13.625,12.0625,13.625,1177600.0],["2000-11-30",12.9688,13.5,11.5625,12.4375,1523000.0],["2000-12-01",12.75,13.6875,12.4375,12.5938,1592600.0],["2000-12-04",12.9375,12.9375,11.875,12.1875,1181000.0],["2000-12-05",13.0,14.5625,12.75,14.4688,1490600.0],["2000-12-06",14.875,15.3438,13.0312,13.375,1520200.0],["2000-12-07",12.875,13.875,12.1562,12.4375,1193000.0],["2000-12-08",13.5,14.4375,12.625,14.0,1885600.0],["2000-12-11",14.1875,14.75,13.3438,13.4062,2065000.0],["2000-12-12",13.4688,13.9375,13.0,13.2812,820400.0],["2000-12-13",13.6562,13.9688,12.5,12.6562,1250600.0],["2000-12-14",12.75,12.8125,11.6875,11.7188,1534800.0],["2000-12-15",11.7188,11.75,10.0,10.9375,2817400.0],["2000-12-18",11.125,11.25,8.6875,9.1875,3426600.0],["2000-12-19",8.6875,8.7812,7.3125,7.5,5939800.0],["2000-12-20",7.0,7.0,5.75,6.0312,5113600.0],["2000-12-21",6.0312,7.625,5.7812,6.75,3989400.0],["2000-12-22",7.0312,7.5625,7.0,7.25,2352200.0],["2000-12-26",7.625,8.375,7.0703,7.3125,1511200.0],["2000-12-27",7.1875,7.5,6.7812,6.875,1880400.0],["2000-12-28",5.0625,6.5,4.75,5.5625,8170800.0],["2000-12-29",5.0625,5.25,4.75,4.75,3327400.0],["2001-01-02",4.7188,5.7812,4.7188,5.125,5006600.0],["2001-01-03",5.0,7.125,4.875,6.5,4587400.0],["2001-01-04",6.25,7.375,6.125,7.375,2925800.0],["2001-01-05",7.0625,7.125,5.7812,5.8438,2136600.0],["2001-01-08",5.625,5.7812,5.2812,5.4062,1051200.0],["2001-01-09",5.5938,5.9062,5.4375,5.625,1892200.0],["2001-01-10",5.5312,5.625,5.2812,5.5312,1608800.0],["2001-01-11",5.3438,6.375,5.3125,5.9688,3142800.0],["2001-01-12",6.125,6.3438,5.625,6.0,1830800.0],["2001-01-16",5.9688,6.4062,5.75,6.0312,1027600.0],["2001-01-17",6.625,7.1875,6.3125,6.4375,2763400.0],["2001-01-18",6.625,6.625,6.3125,6.5,1330000.0],["2001-01-19",6.8125,6.8438,6.0312,6.0625,1450200.0],["2001-01-22",6.125,6.4375,5.8125,6.125,790000.0],["2001-01-23",6.125,6.5625,6.0312,6.2812,1224000.0],["2001-01-24",6.4375,7.0,6.4062,6.7812,2385400.0],["2001-01-25",6.875,8.5,6.5625,8.3438,6345400.0],["2001-01-26",7.875,8.25,7.5312,7.75,2143400.0],["2001-01-29",7.8438,8.0312,7.5312,7.7812,1333400.0],["2001-01-30",8.2188,8.3125,7.8125,7.8125,2132800.0],["2001-01-31",7.8125,8.9062,7.7812,8.5,2803800.0],["2001-02-01",8.125,8.4375,7.75,7.8125,766000.0],["2001-02-02",7.7812,8.125,7.0,7.0312,925400.0],["2001-02-05",6.9375,6.9688,6.3125,6.8125,840200.0],["2001-02-06",6.75,7.3359,6.5312,6.9375,564800.0],["2001-02-07",6.7188,6.8438,6.1875,6.5312,808600.0],["2001-02-08",6.5938,6.9375,6.25,6.4062,409200.0],["2001-02-09",6.3438,6.5,5.75,6.2188,657400.0],["2001-02-12",6.0625,6.125,5.6875,6.0,706800.0],["2001-02-13",6.0,6.3125,5.4062,5.5625,714200.0],["2001-02-14",5.6875,5.8125,5.125,5.4375,983400.0],["2001-02-15",5.75,5.875,5.5312,5.6562,672600.0],["2001-02-16",5.5,5.5,4.9375,5.2188,1013200.0],["2001-02-20",5.3125,5.3125,4.6875,4.8125,642600.0],["2001-02-21",4.7188,4.8438,4.1875,4.4375,1203600.0],["2001-02-22",4.25,4.4375,4.0,4.0938,1263600.0],["2001-02-23",4.0938,4.25,3.8281,4.125,1044400.0],["2001-02-26",4.2188,4.3125,4.0,4.1875,729600.0],["2001-02-27",4.1875,4.25,3.875,3.8906,874600.0],["2001-02-28",3.8281,4.0469,3.3438,3.4844,946800.0],["2001-03-01",3.3125,3.9062,3.125,3.875,835800.0],["2001-03-02",3.8125,4.0938,3.5,3.8125,1259800.0],["2001-03-05",3.6875,3.75,3.3125,3.4062,765600.0],["2001-03-06",3.5938,3.875,3.5312,3.8594,1093000.0],["2001-03-07",3.9062,4.0,3.6562,3.7812,330400.0],["2001-03-08",3.8438,3.9219,3.5,3.5156,349000.0],["2001-03-09",3.375,3.4219,3.25,3.25,455200.0],["2001-03-12",3.0625,3.1875,2.8438,2.8438,673600.0],["2001-03-13",2.9297,3.0625,2.75,3.0,730000.0],["2001-03-14",2.9688,3.1562,2.7812,2.9375,648400.0],["2001-03-15",2.9062,3.0312,2.75,2.7812,546600.0],["2001-03-16",2.8203,2.8281,2.5,2.5156,592600.0],["2001-03-19",2.5781,3.4062,2.5,3.25,1322400.0],["2001-03-20",3.4141,3.8125,3.0312,3.375,1994600.0],["2001-03-21",3.2344,3.7188,3.125,3.2422,862800.0],["2001-03-22",3.25,3.5,3.0312,3.3594,735600.0],["2001-03-23",3.9844,4.0,3.5312,3.7188,658000.0],["2001-03-26",3.75,3.875,3.2812,3.2812,893000.0],["2001-03-27",3.25,3.3438,3.1562,3.2031,590400.0],["2001-03-28",3.25,3.3125,2.875,2.9062,421800.0],["2001-03-29",2.6875,2.9062,2.625,2.75,444400.0],["2001-03-30",2.7344,3.0,2.625,2.6719,484800.0],["2001-04-02",2.8438,2.875,2.625,2.6719,387200.0],["2001-04-03",2.5625,2.6094,2.1875,2.25,761800.0],["2001-04-04",2.1875,2.2188,1.875,1.875,761200.0],["2001-04-05",2.125,2.2656,1.9062,2.1719,825600.0],["2001-04-06",2.2812,2.3438,1.9375,2.2812,817800.0],["2001-04-09",2.28,2.305,2.25,2.29,343200.0],["2001-04-10",2.265,2.47,2.23,2.27,543600.0],["2001-04-11",2.5,2.725,2.375,2.485,546200.0],["2001-04-12",2.495,2.72,2.375,2.65,436400.0],["2001-04-16",2.615,2.9,2.51,2.88,437800.0],["2001-04-17",2.575,2.85,2.5,2.75,468800.0],["2001-04-18",3.08,3.25,2.96,3.06,723600.0],["2001-04-19",3.245,4.35,3.22,4.275,1492400.0],["2001-04-20",4.58,4.585,3.73,4.05,1891800.0],["2001-04-23",3.935,3.95,3.3,3.575,1400600.0],["2001-04-24",3.475,3.85,3.42,3.6,505400.0],["2001-04-25",3.59,3.695,3.465,3.5,446400.0],["2001-04-26",3.95,3.975,3.595,3.595,339200.0],["2001-04-27",3.5,3.6,3.4,3.5,337600.0],["2001-04-30",3.945,3.95,3.685,3.745,552800.0],["2001-05-01",3.605,3.775,3.575,3.775,318200.0],["2001-05-02",3.925,4.585,3.85,4.575,1753800.0],["2001-05-03",4.4,5.7,4.05,5.465,2914800.0],["2001-05-04",5.355,6.25,5.1,5.95,2663600.0],["2001-05-07",6.155,6.3,5.9,5.97,1227200.0],["2001-05-08",6.03,6.15,5.38,5.55,893200.0],["2001-05-09",5.455,6.02,5.43,5.995,819400.0],["2001-05-10",6.05,6.425,5.99,6.03,773400.0],["2001-05-11",5.975,6.065,5.5,5.725,366200.0],["2001-05-14",5.65,5.65,5.125,5.125,560200.0],["2001-05-15",5.18,5.475,4.93,5.31,437400.0],["2001-05-16",5.275,5.75,5.26,5.71,446800.0],["2001-05-17",5.73,5.875,5.515,5.615,440400.0],["2001-05-18",5.55,5.9,5.5,5.58,383200.0],["2001-05-21",5.505,6.14,5.5,6.08,706000.0],["2001-05-22",6.26,7.1,6.125,6.955,1905200.0],["2001-05-23",6.99,7.0,6.475,6.65,761400.0],["2001-05-24",6.71,6.94,6.4,6.705,543800.0],["2001-05-25",6.84,6.9,6.605,6.655,260400.0],["2001-05-29",6.61,6.655,6.325,6.36,655800.0],["2001-05-30",6.1,6.105,5.125,5.195,951600.0],["2001-05-31",5.325,5.735,5.265,5.615,636800.0],["2001-06-01",5.55,5.9,5.5,5.655,463800.0],["2001-06-04",5.65,5.8,5.25,5.28,414400.0],["2001-06-05",5.3,5.915,5.285,5.77,398600.0],["2001-06-06",5.92,6.215,5.765,5.845,422400.0],["2001-06-07",5.84,6.01,5.525,5.745,294000.0],["2001-06-08",5.74,5.745,5.3,5.395,424200.0],["2001-06-11",5.375,6.005,5.15,5.9,435600.0],["2001-06-12",6.245,7.125,6.24,7.025,4626800.0],["2001-06-13",7.095,7.6,6.5,7.04,3729000.0],["2001-06-14",6.965,7.335,6.55,7.1,1945200.0],["2001-06-15",7.08,7.55,6.83,7.505,1562400.0],["2001-06-18",7.5,8.37,7.5,7.555,2304200.0],["2001-06-19",7.995,8.0,6.7,6.775,1542200.0],["2001-06-20",6.72,7.575,6.65,7.55,977400.0],["2001-06-21",7.74,7.925,7.25,7.54,1201800.0],["2001-06-22",7.565,7.635,7.0,7.025,530200.0],["2001-06-25",7.025,7.745,7.025,7.745,1079600.0],["2001-06-26",7.56,8.53,7.545,8.52,2520600.0],["2001-06-27",8.645,9.11,8.645,8.845,3253600.0],["2001-06-28",9.525,9.6,8.445,9.15,6958000.0],["2001-06-29",9.025,9.25,8.5,8.785,2002600.0],["2001-07-02",9.075,9.25,8.6,8.88,1232400.0],["2001-07-03",8.805,9.1,8.8,8.97,313200.0],["2001-07-05",8.88,9.1,8.765,8.77,501800.0],["2001-07-06",8.54,8.63,8.31,8.45,798400.0],["2001-07-09",8.375,8.745,8.005,8.65,726600.0],["2001-07-10",8.68,8.975,8.4,8.47,978800.0],["2001-07-11",8.47,8.475,7.25,7.505,2489400.0],["2001-07-12",7.85,8.24,7.75,8.05,1926200.0],["2001-07-13",7.985,8.35,7.75,8.125,531400.0],["2001-07-16",8.0,8.1,7.545,7.66,1070600.0],["2001-07-17",7.575,7.7,7.25,7.635,1236000.0],["2001-07-18",7.58,7.635,7.25,7.275,952200.0],["2001-07-19",7.445,7.975,7.155,7.395,2217800.0],["2001-07-20",7.25,7.315,7.03,7.15,1188400.0],["2001-07-23",7.375,7.58,7.25,7.36,1554400.0],["2001-07-24",7.275,7.43,6.385,6.91,2222000.0],["2001-07-25",6.825,6.89,6.4,6.55,2503000.0],["2001-07-26",6.4,7.76,6.39,7.66,3201200.0],["2001-07-27",7.74,7.9,7.305,7.75,1482800.0],["2001-07-30",7.5,7.75,7.375,7.38,1113800.0],["2001-07-31",7.405,7.7,7.05,7.305,1505200.0],["2001-08-01",7.33,7.5,7.045,7.15,420600.0],["2001-08-02",7.035,7.3,6.74,6.905,498400.0],["2001-08-03",6.925,7.22,6.535,7.135,441000.0],["2001-08-06",6.9,7.05,6.89,6.93,204200.0],["2001-08-07",6.93,7.195,6.775,6.945,320400.0],["2001-08-08",6.785,6.945,6.425,6.525,455800.0],["2001-08-09",6.375,6.485,6.25,6.255,363800.0],["2001-08-10",6.175,6.175,5.765,5.945,702200.0],["2001-08-13",5.75,6.395,5.675,6.365,242800.0],["2001-08-14",6.265,6.445,5.775,6.1,256800.0],["2001-08-15",6.01,6.875,6.0,6.75,1395400.0],["2001-08-16",6.585,6.6,6.4,6.57,702000.0],["2001-08-17",6.5,7.35,6.5,7.295,1637800.0],["2001-08-20",7.295,7.35,7.03,7.225,1210600.0],["2001-08-21",7.095,7.42,7.095,7.325,850800.0],["2001-08-22",7.29,7.75,7.025,7.745,898800.0],["2001-08-23",7.705,7.925,7.5,7.89,932200.0],["2001-08-24",7.695,8.525,7.675,8.38,1042800.0],["2001-08-27",8.41,8.75,8.125,8.605,771000.0],["2001-08-28",8.43,8.55,7.65,7.7,1745400.0],["2001-08-29",7.75,7.755,7.14,7.41,874600.0],["2001-08-30",7.185,7.56,7.0,7.5,625200.0],["2001-08-31",7.225,7.91,7.205,7.91,569400.0],["2001-09-04",7.775,7.875,7.01,7.055,630600.0],["2001-09-05",7.125,7.21,6.375,6.68,986400.0],["2001-09-06",6.625,6.675,6.3,6.5,439400.0],["2001-09-07",6.325,7.745,6.325,7.25,2029200.0],["2001-09-10",7.285,7.5,6.93,6.97,990800.0],["2001-09-17",6.57,7.5,6.25,6.75,668000.0],["2001-09-18",6.755,7.075,6.275,6.45,607600.0],["2001-09-19",6.375,6.64,5.26,6.185,961600.0],["2001-09-20",5.725,6.125,5.68,5.72,355200.0],["2001-09-21",5.575,5.805,5.245,5.675,671800.0],["2001-09-24",5.655,6.545,5.625,6.495,906400.0],["2001-09-25",6.645,6.65,5.78,6.05,611200.0],["2001-09-26",6.05,6.125,5.135,5.2,681200.0],["2001-09-27",5.085,5.085,4.255,4.455,2124000.0],["2001-09-28",4.6,4.705,4.3,4.64,1176400.0],["2001-10-01",4.505,4.505,3.5,3.63,1727200.0],["2001-10-02",3.595,4.365,3.505,4.265,1520400.0],["2001-10-03",4.125,4.87,4.0,4.645,978000.0],["2001-10-04",4.76,5.735,4.74,5.495,1443400.0],["2001-10-05",5.365,5.365,4.76,5.295,1133000.0],["2001-10-08",5.125,5.625,4.91,5.44,1066000.0],["2001-10-09",4.95,6.365,4.85,6.075,3214400.0],["2001-10-10",5.9,6.62,5.875,6.41,1251200.0],["2001-10-11",6.575,7.6,6.53,7.375,2577400.0],["2001-10-12",7.3,7.955,7.165,7.9,1386200.0],["2001-10-15",7.53,7.995,7.45,7.93,772800.0],["2001-10-16",7.875,8.275,7.875,8.005,2976800.0],["2001-10-17",8.045,8.1,7.345,7.36,2134800.0],["2001-10-18",7.34,7.615,7.195,7.37,540000.0],["2001-10-19",7.18,7.725,7.145,7.715,1512000.0],["2001-10-22",7.635,7.87,7.39,7.7,879600.0],["2001-10-23",7.62,7.775,7.44,7.52,273400.0],["2001-10-24",7.495,7.875,7.495,7.56,322000.0],["2001-10-25",7.495,8.0,7.2,7.945,594200.0],["2001-10-26",7.7,8.74,7.595,8.275,1914800.0],["2001-10-29",8.405,8.5,7.595,7.595,563200.0],["2001-10-30",7.33,7.815,6.855,7.375,1046600.0],["2001-10-31",7.5,7.765,7.315,7.545,838800.0],["2001-11-01",7.525,8.39,7.525,8.375,1342200.0],["2001-11-02",8.325,8.5,8.175,8.455,747400.0],["2001-11-05",8.505,9.055,8.42,8.985,1475400.0],["2001-11-06",8.85,9.975,8.73,9.955,3133400.0],["2001-11-07",9.715,11.15,9.715,10.63,5199200.0],["2001-11-08",10.53,11.47,9.19,9.34,6373000.0],["2001-11-09",9.255,9.62,8.85,9.595,1350400.0],["2001-11-12",9.6,10.335,9.0,10.21,996000.0],["2001-11-13",10.525,11.44,10.5,11.005,3187000.0],["2001-11-14",11.12,11.695,11.02,11.57,2175400.0],["2001-11-15",11.255,11.5,10.375,10.635,2504000.0],["2001-11-16",10.525,11.125,10.51,10.755,782400.0],["2001-11-19",10.875,11.69,10.775,11.685,1125800.0],["2001-11-20",11.5,11.915,11.235,11.285,1187600.0],["2001-11-21",11.19,11.34,10.8,11.01,658200.0],["2001-11-23",11.015,11.375,10.955,11.36,199800.0],["2001-11-26",11.39,11.875,11.345,11.78,539600.0],["2001-11-27",11.63,12.145,11.405,11.805,1021600.0],["2001-11-28",11.675,12.17,10.855,10.96,1087000.0],["2001-11-29",11.02,11.595,10.8,11.59,1255600.0],["2001-11-30",11.55,11.65,11.045,11.165,984400.0],["2001-12-03",10.88,11.07,10.545,11.07,912400.0],["2001-12-04",11.02,12.105,11.02,12.05,1154000.0],["2001-12-05",12.155,12.675,12.125,12.55,2246800.0],["2001-12-06",12.475,12.65,12.265,12.55,995200.0],["2001-12-07",12.375,12.795,12.235,12.725,1192000.0],["2001-12-10",12.3,13.24,12.295,12.575,1871400.0],["2001-12-11",13.0,14.365,12.875,13.725,5136400.0],["2001-12-12",13.885,13.885,12.595,12.75,5164800.0],["2001-12-13",12.655,14.24,12.47,13.3,4481200.0],["2001-12-14",13.02,13.645,12.15,12.57,2551000.0],["2001-12-17",12.5,13.6,12.36,12.77,1505400.0],["2001-12-18",12.935,13.43,11.865,12.0,2734600.0],["2001-12-19",11.845,11.85,10.7,10.98,3967200.0],["2001-12-20",10.775,11.095,9.92,10.16,4673200.0],["2001-12-21",10.32,10.77,10.095,10.655,3418600.0],["2001-12-24",10.58,10.74,10.395,10.51,458800.0],["2001-12-26",10.5,11.045,10.3,10.85,928000.0],["2001-12-27",10.845,11.085,10.55,10.635,1323800.0],["2001-12-28",10.75,10.955,10.585,10.885,1589000.0],["2001-12-31",10.835,11.085,10.51,10.77,1329600.0],["2002-01-02",10.645,10.75,9.93,10.645,1646400.0],["2002-01-03",10.525,12.12,10.525,12.04,2627800.0],["2002-01-04",12.12,12.78,12.08,12.29,2238400.0],["2002-01-07",12.305,12.665,11.28,11.395,2042000.0],["2002-01-08",11.25,11.25,9.925,10.49,4001800.0],["2002-01-09",10.525,10.64,9.4,9.555,9657600.0],["2002-01-10",9.565,9.79,9.125,9.325,3374800.0],["2002-01-11",9.325,9.77,9.13,9.13,1712200.0],["2002-01-14",9.1,9.535,9.0,9.415,2669800.0],["2002-01-15",9.425,9.865,9.42,9.835,2334400.0],["2002-01-16",9.675,10.3,9.075,9.92,3424400.0],["2002-01-17",10.105,10.825,10.1,10.725,3725200.0],["2002-01-18",10.425,10.8,9.68,9.76,2060000.0],["2002-01-22",10.02,10.125,9.215,9.565,1325000.0],["2002-01-23",9.565,9.835,9.05,9.51,1962600.0],["2002-01-24",9.115,9.645,8.89,9.13,7929400.0],["2002-01-25",9.125,9.875,8.925,9.805,2491600.0],["2002-01-28",9.805,10.365,9.8,10.29,2453400.0],["2002-01-29",10.285,10.945,10.23,10.815,3264800.0],["2002-01-30",10.8,11.085,10.09,11.085,2245800.0],["2002-01-31",11.1,11.925,11.095,11.69,3331600.0],["2002-02-01",11.575,11.75,10.85,10.9,1788200.0],["2002-02-04",10.83,10.83,10.325,10.365,1123600.0],["2002-02-05",10.23,10.31,9.575,9.75,2147200.0],["2002-02-06",9.915,10.0,9.205,9.565,1355600.0],["2002-02-07",9.56,10.625,9.425,10.465,3001000.0],["2002-02-08",10.505,10.86,9.75,10.115,3627400.0],["2002-02-11",10.105,10.44,9.81,10.295,917000.0],["2002-02-12",10.375,11.79,10.25,11.58,4294800.0],["2002-02-13",11.485,11.84,11.09,11.735,2044800.0],["2002-02-14",11.805,12.175,11.375,11.385,3162000.0],["2002-02-15",11.375,11.7,11.155,11.575,1271800.0],["2002-02-19",11.35,11.355,10.245,10.27,2538400.0],["2002-02-20",10.375,10.915,9.95,10.915,3016400.0],["2002-02-21",10.825,11.97,10.775,11.43,6449200.0],["2002-02-22",11.525,11.605,10.905,11.33,2502000.0],["2002-02-25",11.42,11.79,11.255,11.515,1933800.0],["2002-02-26",11.56,12.475,11.075,12.36,3457400.0],["2002-02-27",12.495,12.905,12.17,12.285,5916200.0],["2002-02-28",12.335,12.335,10.875,10.925,4079400.0],["2002-03-01",11.07,11.625,10.365,10.725,4935600.0],["2002-03-04",10.74,12.055,10.52,12.04,3317800.0],["2002-03-05",11.95,12.45,11.61,12.0,3015400.0],["2002-03-06",11.995,12.125,11.0,11.115,3508800.0],["2002-03-07",11.28,11.5,10.6,10.775,2297600.0],["2002-03-08",11.1,11.54,10.95,11.375,2864800.0],["2002-03-11",11.375,12.915,11.295,12.725,4040800.0],["2002-03-12",11.895,13.05,11.755,12.625,6868800.0],["2002-03-13",12.34,12.875,12.335,12.76,5536600.0],["2002-03-14",12.905,13.345,12.45,12.565,2841400.0],["2002-03-15",12.375,12.865,12.225,12.65,1717400.0],["2002-03-18",12.795,13.2,12.725,13.105,1944400.0],["2002-03-19",13.14,13.375,12.75,12.9,2986800.0],["2002-03-20",12.84,12.85,11.775,11.975,4017400.0],["2002-03-21",12.08,13.195,12.05,13.05,4498600.0],["2002-03-22",13.065,13.615,12.82,13.035,3170600.0],["2002-03-25",13.1,13.315,12.5,12.52,2504600.0],["2002-03-26",12.37,12.875,11.89,12.03,3560400.0],["2002-03-27",11.995,12.335,11.76,11.85,1802200.0],["2002-03-28",12.16,12.19,11.32,11.62,2639200.0],["2002-04-01",11.43,11.93,10.915,11.46,2691800.0],["2002-04-02",11.02,11.37,10.455,10.525,2637800.0],["2002-04-03",10.635,11.0,10.355,10.755,2523400.0],["2002-04-04",10.555,10.555,8.275,8.575,13494800.0],["2002-04-05",9.005,9.55,8.025,8.42,14750000.0],["2002-04-08",7.91,8.475,7.475,8.23,4693200.0],["2002-04-09",8.29,8.475,7.8,8.035,2660800.0],["2002-04-10",8.1,8.295,7.545,7.89,2216200.0],["2002-04-11",7.775,7.815,7.17,7.48,2400600.0],["2002-04-12",7.605,7.69,7.025,7.385,3226200.0],["2002-04-15",7.39,7.775,7.125,7.5,1458000.0],["2002-04-16",7.625,7.865,7.465,7.72,2836800.0],["2002-04-17",7.675,7.91,7.255,7.415,2053000.0],["2002-04-18",7.33,7.435,7.06,7.32,1037600.0],["2002-04-19",7.33,7.36,6.925,7.155,2535200.0],["2002-04-22",6.965,7.225,6.505,6.54,1902400.0],["2002-04-23",6.53,6.815,6.48,6.645,1913800.0],["2002-04-24",6.62,6.82,6.455,6.535,2231000.0],["2002-04-25",5.71,6.375,5.63,6.295,6792600.0],["2002-04-26",6.365,6.64,5.9,6.065,2491600.0],["2002-04-29",6.025,6.105,5.8,6.0,1472200.0],["2002-04-30",5.885,6.705,5.88,6.51,2528800.0],["2002-05-01",6.545,6.545,5.785,6.1,3215600.0],["2002-05-02",6.185,6.42,5.89,5.925,1236800.0],["2002-05-03",5.875,6.45,5.705,6.385,2302000.0],["2002-05-06",6.3,6.355,5.4,5.56,1989400.0],["2002-05-07",5.61,5.915,5.325,5.59,899800.0],["2002-05-08",5.88,6.575,5.88,6.435,1514400.0],["2002-05-09",6.35,6.625,5.84,5.885,1452600.0],["2002-05-10",5.875,6.07,5.585,5.75,1082800.0],["2002-05-13",5.775,5.955,5.6,5.915,1197000.0],["2002-05-14",6.27,6.88,6.26,6.765,1836000.0],["2002-05-15",6.57,7.085,6.415,6.76,1577400.0],["2002-05-16",6.795,6.9,6.42,6.685,799000.0],["2002-05-17",6.815,6.92,6.525,6.59,606000.0],["2002-05-20",6.505,6.6,6.295,6.35,456600.0],["2002-05-21",6.42,6.65,6.075,6.155,1216000.0],["2002-05-22",6.145,6.66,6.075,6.32,831800.0],["2002-05-23",6.27,6.68,6.255,6.59,1177600.0],["2002-05-24",6.57,6.6,6.375,6.43,361400.0],["2002-05-28",6.425,6.5,6.115,6.255,1357600.0],["2002-05-29",6.21,6.25,6.07,6.245,221000.0],["2002-05-30",6.11,6.21,5.855,6.0,700400.0],["2002-05-31",6.125,6.195,5.89,5.905,593600.0],["2002-06-03",5.825,5.905,5.645,5.8,562600.0],["2002-06-04",5.675,5.975,5.635,5.965,539400.0],["2002-06-05",6.03,6.325,5.8,6.325,708400.0],["2002-06-06",6.37,6.39,5.955,5.955,424000.0],["2002-06-07",5.765,6.125,5.73,6.08,797200.0],["2002-06-10",6.15,6.24,6.02,6.03,243600.0],["2002-06-11",6.125,6.21,5.945,6.015,554800.0],["2002-06-12",6.05,6.05,5.45,5.815,1398200.0],["2002-06-13",5.825,5.83,5.5,5.505,707400.0],["2002-06-14",5.48,5.495,5.15,5.49,666600.0],["2002-06-17",5.445,5.675,5.3,5.66,661600.0],["2002-06-18",5.75,5.815,5.49,5.58,784400.0],["2002-06-19",5.51,5.88,5.5,5.555,716800.0],["2002-06-20",5.505,5.65,5.03,5.045,1192200.0],["2002-06-21",5.0,5.005,4.385,4.625,1829000.0],["2002-06-24",4.55,4.745,4.085,4.62,1320000.0],["2002-06-25",4.575,4.64,3.95,4.17,997800.0],["2002-06-26",3.825,4.5,3.655,4.4,1820200.0],["2002-06-27",4.51,4.55,4.19,4.5,552800.0],["2002-06-28",4.225,4.975,4.225,4.89,1709400.0],["2002-07-01",4.935,5.085,4.475,4.49,1082400.0],["2002-07-02",4.355,4.375,3.66,3.665,2192000.0],["2002-07-03",3.805,4.075,3.565,3.915,959200.0],["2002-07-05",4.07,4.1,3.93,3.98,364800.0],["2002-07-08",4.0,4.025,3.735,3.78,392400.0],["2002-07-09",4.0,4.4,3.715,4.285,2962000.0],["2002-07-10",4.455,4.7,4.36,4.675,1649400.0],["2002-07-11",4.56,4.845,4.32,4.845,907800.0],["2002-07-12",4.855,5.425,4.85,5.0,1921200.0],["2002-07-15",4.99,5.05,4.695,5.03,572000.0],["2002-07-16",5.095,5.79,5.03,5.645,1519400.0],["2002-07-17",5.75,5.99,5.425,5.745,1537200.0],["2002-07-18",5.675,5.825,5.5,5.5,734400.0],["2002-07-19",5.555,5.65,5.275,5.33,401600.0],["2002-07-22",5.3,5.5,5.175,5.37,426400.0],["2002-07-23",5.5,5.51,5.075,5.115,517800.0],["2002-07-24",5.025,5.62,4.905,5.45,1057200.0],["2002-07-25",5.435,5.97,5.005,5.51,1299600.0],["2002-07-26",5.62,5.64,5.34,5.57,623200.0],["2002-07-29",5.775,6.065,5.65,5.945,1159400.0],["2002-07-30",5.95,6.365,5.875,6.335,1356800.0],["2002-07-31",6.275,6.49,6.09,6.26,788600.0],["2002-08-01",6.195,6.335,6.01,6.095,569200.0],["2002-08-02",6.25,6.27,5.565,5.65,836000.0],["2002-08-05",5.63,5.64,4.995,5.205,948800.0],["2002-08-06",5.25,5.99,5.195,5.905,962200.0],["2002-08-07",5.955,6.2,5.325,5.885,1400800.0],["2002-08-08",5.925,6.14,5.66,6.05,1161400.0],["2002-08-09",6.0,6.18,5.775,5.895,325000.0],["2002-08-12",5.845,5.995,5.63,5.975,329800.0],["2002-08-13",5.995,6.175,5.5,5.56,390200.0],["2002-08-14",5.55,5.97,5.36,5.94,413200.0],["2002-08-15",5.97,6.225,5.81,6.075,551600.0],["2002-08-16",6.045,7.1,5.94,7.02,2606000.0],["2002-08-19",6.94,7.595,6.87,7.435,1649600.0],["2002-08-20",7.4,7.685,7.1,7.26,1001000.0],["2002-08-21",7.405,7.475,7.17,7.415,454800.0],["2002-08-22",7.37,7.74,7.15,7.395,632800.0],["2002-08-23",7.31,7.445,6.83,6.85,444800.0],["2002-08-26",6.815,6.95,6.6,6.7,657400.0],["2002-08-27",6.72,6.72,6.2,6.23,750800.0],["2002-08-28",6.195,6.2,5.89,6.1,1079000.0],["2002-08-29",6.075,6.475,6.0,6.355,1390400.0],["2002-08-30",6.355,6.575,6.035,6.25,567200.0],["2002-09-03",6.125,6.15,5.555,5.56,832800.0],["2002-09-04",5.56,5.75,5.11,5.615,901000.0],["2002-09-05",5.5,5.63,5.295,5.315,678200.0],["2002-09-06",5.41,5.87,5.405,5.66,1234800.0],["2002-09-09",5.64,5.875,5.4,5.72,649000.0],["2002-09-10",5.745,5.96,5.625,5.85,571000.0],["2002-09-11",5.84,6.08,5.84,5.91,578600.0],["2002-09-12",5.865,5.875,5.48,5.505,747400.0],["2002-09-13",5.465,5.465,5.25,5.34,485000.0],["2002-09-16",5.31,5.49,5.1,5.305,421600.0],["2002-09-17",5.45,5.545,4.99,5.025,729800.0],["2002-09-18",5.025,5.025,4.625,4.895,1015600.0],["2002-09-19",4.81,4.9,4.575,4.65,639200.0],["2002-09-20",4.765,4.99,4.65,4.925,667400.0],["2002-09-23",4.85,4.875,4.3,4.3,1340200.0],["2002-09-24",4.155,4.55,4.075,4.35,983800.0],["2002-09-25",4.445,4.775,4.27,4.74,767000.0],["2002-09-26",4.765,4.875,4.09,4.135,1031000.0],["2002-09-27",4.125,4.475,4.055,4.13,641000.0],["2002-09-30",4.19,4.19,3.66,3.775,2802800.0],["2002-10-01",3.875,4.015,3.8,3.975,586000.0],["2002-10-02",4.025,4.4,3.89,4.145,846400.0],["2002-10-03",4.15,4.22,3.95,3.98,700800.0],["2002-10-04",4.175,4.2,3.925,3.98,851800.0],["2002-10-07",4.0,4.0,3.685,3.76,427800.0],["2002-10-08",3.905,3.945,3.355,3.39,703000.0],["2002-10-09",3.21,3.675,3.2,3.42,1141200.0],["2002-10-10",3.455,3.72,3.435,3.685,810400.0],["2002-10-11",3.935,4.05,3.725,3.73,688400.0],["2002-10-14",3.725,3.92,3.65,3.885,397400.0],["2002-10-15",3.915,4.32,3.915,4.235,938800.0],["2002-10-16",4.055,4.14,3.75,3.845,349000.0],["2002-10-17",4.1,4.175,3.92,4.0,1005800.0],["2002-10-18",4.025,4.115,3.845,4.06,677600.0],["2002-10-21",4.05,4.44,4.0,4.325,531600.0],["2002-10-22",4.325,5.225,4.19,4.55,2094800.0],["2002-10-23",4.55,4.71,4.19,4.68,1536400.0],["2002-10-24",4.68,5.24,4.675,4.81,1463200.0],["2002-10-25",4.875,5.2,4.825,5.195,651000.0],["2002-10-28",5.315,5.36,4.945,5.16,485400.0],["2002-10-29",5.06,5.305,4.775,5.25,1022600.0],["2002-10-30",4.85,5.075,4.565,4.765,2000600.0],["2002-10-31",4.735,4.91,4.615,4.695,720400.0],["2002-11-01",4.59,4.765,4.53,4.76,731600.0],["2002-11-04",4.865,5.385,4.825,5.28,1883600.0],["2002-11-05",5.29,5.3,4.965,5.145,2407800.0],["2002-11-06",5.17,5.73,5.15,5.67,1553600.0],["2002-11-07",5.44,5.68,5.4,5.55,1055400.0],["2002-11-08",5.545,5.75,5.4,5.65,786800.0],["2002-11-11",5.55,5.655,5.44,5.52,953400.0],["2002-11-12",5.56,6.035,5.385,5.815,1837600.0],["2002-11-13",5.74,6.4,5.735,6.21,2202000.0],["2002-11-14",6.46,6.73,6.245,6.5,1545200.0],["2002-11-15",6.47,6.595,6.055,6.565,1270200.0],["2002-11-18",6.625,6.725,6.28,6.33,1322000.0],["2002-11-19",6.38,6.43,6.035,6.135,889800.0],["2002-11-20",6.105,6.575,5.915,6.53,1010400.0],["2002-11-21",6.585,7.165,6.575,7.02,1733000.0],["2002-11-22",6.945,7.22,6.705,7.04,1425800.0],["2002-11-25",7.145,7.315,6.845,7.04,664400.0],["2002-11-26",6.895,6.945,6.435,6.47,1425400.0],["2002-11-27",6.54,6.91,6.52,6.77,1541200.0],["2002-11-29",6.9,7.175,6.86,7.01,555600.0],["2002-12-02",7.12,7.575,7.045,7.18,1583000.0],["2002-12-03",7.145,7.15,6.44,6.455,1503600.0],["2002-12-04",6.375,6.39,5.525,5.73,2345600.0],["2002-12-05",5.875,6.04,5.64,5.675,779400.0],["2002-12-06",5.525,6.19,5.49,5.96,1043200.0],["2002-12-09",5.895,5.915,5.34,5.39,1085000.0],["2002-12-10",5.51,5.885,5.43,5.805,803000.0],["2002-12-11",5.865,6.21,5.695,6.09,1146000.0],["2002-12-12",6.135,6.25,5.815,5.845,664000.0],["2002-12-13",5.85,5.875,5.565,5.625,459200.0],["2002-12-16",5.615,5.95,5.61,5.875,536200.0],["2002-12-17",5.885,5.955,5.76,5.815,359800.0],["2002-12-18",5.75,5.8,5.325,5.385,803600.0],["2002-12-19",5.39,5.525,5.13,5.24,1262000.0],["2002-12-20",5.315,5.415,5.18,5.35,793000.0],["2002-12-23",5.275,5.44,5.23,5.435,781400.0],["2002-12-24",5.395,5.445,5.285,5.285,195200.0],["2002-12-26",5.305,5.555,5.265,5.51,715200.0],["2002-12-27",5.505,5.63,5.405,5.5,492600.0],["2002-12-30",5.55,5.55,5.265,5.44,560600.0],["2002-12-31",5.39,5.75,5.34,5.37,1156600.0],["2003-01-02",5.375,6.045,5.35,6.04,654200.0],["2003-01-03",6.0,6.175,5.92,5.94,547800.0],["2003-01-06",5.95,6.375,5.95,6.275,802800.0],["2003-01-07",6.325,6.47,6.165,6.335,527800.0],["2003-01-08",6.26,6.295,6.075,6.195,341600.0],["2003-01-09",6.275,6.625,6.26,6.615,726000.0],["2003-01-10",6.51,6.945,6.46,6.75,664800.0],["2003-01-13",6.805,6.945,6.39,6.555,559000.0],["2003-01-14",6.58,6.615,6.405,6.56,413000.0],["2003-01-15",6.55,6.65,6.405,6.425,631400.0],["2003-01-16",6.4,6.465,6.175,6.25,546000.0],["2003-01-17",6.125,6.195,6.005,6.065,564800.0],["2003-01-21",6.025,6.06,5.75,5.875,677800.0],["2003-01-22",5.795,6.2,5.75,6.055,672800.0],["2003-01-23",6.745,7.345,6.65,6.99,2355400.0],["2003-01-24",6.9,6.995,6.78,6.97,1897000.0],["2003-01-27",6.78,7.115,6.715,6.745,980600.0],["2003-01-28",6.755,6.83,6.5,6.745,733000.0],["2003-01-29",6.7,6.75,6.395,6.72,663400.0],["2003-01-30",6.69,6.86,6.465,6.5,1094000.0],["2003-01-31",6.465,6.83,6.425,6.48,1367000.0],["2003-02-03",6.505,6.69,6.5,6.62,1010200.0],["2003-02-04",6.45,6.515,6.315,6.47,591400.0],["2003-02-05",6.5,6.8,6.5,6.555,797400.0],["2003-02-06",6.55,6.64,6.51,6.605,341600.0],["2003-02-07",6.6,6.665,6.53,6.555,496400.0],["2003-02-10",6.55,6.75,6.495,6.665,774600.0],["2003-02-11",6.63,6.93,6.61,6.655,1147200.0],["2003-02-12",6.645,6.795,6.375,6.42,455000.0],["2003-02-13",6.375,6.445,6.31,6.395,470200.0],["2003-02-14",6.4,6.56,6.395,6.5,538600.0],["2003-02-18",6.535,6.8,6.535,6.79,691600.0],["2003-02-19",6.8,6.835,6.55,6.69,321200.0],["2003-02-20",6.675,7.01,6.655,6.9,662600.0],["2003-02-21",6.9,6.99,6.83,6.98,332200.0],["2003-02-24",6.86,7.075,6.85,6.895,598800.0],["2003-02-25",6.86,6.94,6.635,6.895,407800.0],["2003-02-26",6.83,7.07,6.785,6.975,1620400.0],["2003-02-27",7.0,7.18,6.99,7.1,945800.0],["2003-02-28",7.1,7.22,6.87,6.985,1262400.0],["2003-03-03",7.05,7.05,6.815,6.825,782600.0],["2003-03-04",6.81,6.86,6.565,6.71,872200.0],["2003-03-05",6.71,6.735,6.425,6.515,807800.0],["2003-03-06",6.5,6.525,6.4,6.505,769000.0],["2003-03-07",6.425,6.52,6.36,6.375,747600.0],["2003-03-10",6.36,6.36,5.91,6.025,1132400.0],["2003-03-11",5.99,6.0,5.715,5.815,844400.0],["2003-03-12",5.74,5.89,5.695,5.89,675800.0],["2003-03-13",5.9,6.155,5.89,6.155,659400.0],["2003-03-14",6.165,6.185,5.95,5.98,589200.0],["2003-03-17",5.945,6.16,5.825,6.065,719200.0],["2003-03-18",6.145,7.16,6.065,6.985,3582000.0],["2003-03-19",6.95,7.12,6.75,7.025,917400.0],["2003-03-20",6.93,7.09,6.745,6.775,931600.0],["2003-03-21",6.88,6.95,6.645,6.74,530000.0],["2003-03-24",6.65,6.65,6.47,6.555,570600.0],["2003-03-25",6.545,7.105,6.545,6.9,1873800.0],["2003-03-26",6.905,7.315,6.905,7.175,2128200.0],["2003-03-27",7.095,7.75,7.06,7.57,2041600.0],["2003-03-28",7.45,7.5,6.55,6.56,4005800.0],["2003-03-31",6.35,6.55,6.305,6.315,1403000.0],["2003-04-01",6.495,6.495,6.09,6.175,1135000.0],["2003-04-02",6.275,6.75,6.22,6.35,2056200.0],["2003-04-03",6.36,6.465,6.075,6.34,788800.0],["2003-04-04",6.35,6.4,6.205,6.27,480800.0],["2003-04-07",6.56,6.72,6.45,6.525,1064600.0],["2003-04-08",6.525,6.66,6.435,6.465,531200.0],["2003-04-09",6.44,6.525,6.315,6.315,653400.0],["2003-04-10",6.33,6.4,6.145,6.28,518800.0],["2003-04-11",6.54,6.575,6.36,6.525,1062600.0],["2003-04-14",6.41,6.875,6.405,6.86,1336400.0],["2003-04-15",6.86,6.86,6.67,6.67,494600.0],["2003-04-16",6.79,6.88,6.76,6.865,1113800.0],["2003-04-17",6.875,7.01,6.705,6.91,713600.0],["2003-04-21",6.91,7.025,6.855,6.965,1325600.0],["2003-04-22",6.925,7.15,6.89,7.075,921400.0],["2003-04-23",7.09,7.16,6.99,7.105,1714400.0],["2003-04-24",6.825,7.085,6.5,7.05,1926000.0],["2003-04-25",7.0,7.045,6.61,6.63,774000.0],["2003-04-28",6.7,6.915,6.645,6.85,529400.0],["2003-04-29",6.85,7.035,6.805,6.835,499000.0],["2003-04-30",6.82,6.955,6.67,6.89,666200.0],["2003-05-01",6.855,6.875,6.65,6.83,817400.0],["2003-05-02",6.825,7.37,6.825,7.36,1087800.0],["2003-05-05",7.325,7.62,7.245,7.61,1730000.0],["2003-05-06",7.6,7.9,7.395,7.46,1549400.0],["2003-05-07",7.405,7.645,7.31,7.405,832800.0],["2003-05-08",7.35,7.35,7.2,7.315,563200.0],["2003-05-09",7.36,7.76,7.355,7.72,975800.0],["2003-05-12",7.775,8.275,7.745,8.23,1931400.0],["2003-05-13",8.15,8.27,7.955,8.115,986200.0],["2003-05-14",8.185,8.325,7.95,8.255,1244400.0],["2003-05-15",8.31,8.7,8.205,8.485,2294800.0],["2003-05-16",8.465,8.535,8.305,8.34,677200.0],["2003-05-19",8.335,8.35,7.86,7.895,1347600.0],["2003-05-20",7.925,8.0,7.635,7.67,657400.0],["2003-05-21",7.67,7.87,7.62,7.86,613000.0],["2003-05-22",7.875,8.195,7.855,7.95,728200.0],["2003-05-23",7.95,8.01,7.855,8.005,273000.0],["2003-05-27",7.915,8.45,7.875,8.4,1182200.0],["2003-05-28",8.475,8.805,8.425,8.51,1392200.0],["2003-05-29",8.55,8.68,8.425,8.635,1038600.0],["2003-05-30",8.625,8.86,8.56,8.66,675000.0],["2003-06-02",8.725,8.825,7.97,8.01,1528000.0],["2003-06-03",7.965,8.62,7.93,8.505,2291000.0],["2003-06-04",8.57,8.715,8.36,8.675,1333600.0],["2003-06-05",8.695,8.99,8.5,8.93,783400.0],["2003-06-06",8.975,9.43,8.59,8.69,1506400.0],["2003-06-09",8.605,8.625,8.42,8.455,1401400.0],["2003-06-10",8.48,8.71,8.445,8.635,441400.0],["2003-06-11",8.575,8.64,8.35,8.5,1414400.0],["2003-06-12",8.515,8.62,8.33,8.48,658000.0],["2003-06-13",8.495,8.53,8.325,8.395,724800.0],["2003-06-16",8.35,8.405,7.93,8.095,1997800.0],["2003-06-17",8.095,8.42,7.97,8.345,1494200.0],["2003-06-18",8.395,9.15,8.105,8.96,1610800.0],["2003-06-19",8.925,9.08,8.615,8.665,954200.0],["2003-06-20",8.655,8.775,8.465,8.56,490800.0],["2003-06-23",8.595,8.62,8.36,8.5,529400.0],["2003-06-24",8.43,8.555,8.25,8.35,515600.0],["2003-06-25",8.36,8.505,8.225,8.355,619200.0],["2003-06-26",8.245,8.615,8.22,8.465,1541800.0],["2003-06-27",8.48,8.67,8.21,8.215,1205600.0],["2003-06-30",8.26,8.47,8.215,8.31,1450800.0],["2003-07-01",8.425,8.425,8.125,8.29,1491800.0],["2003-07-02",8.295,8.375,8.105,8.32,2460000.0],["2003-07-03",8.235,8.365,8.195,8.29,541400.0],["2003-07-07",8.385,8.73,8.36,8.57,1843800.0],["2003-07-08",8.55,8.98,8.55,8.745,1198600.0],["2003-07-09",8.75,8.985,8.62,8.83,763800.0],["2003-07-10",8.75,8.875,8.45,8.455,1145600.0],["2003-07-11",8.49,8.79,8.445,8.595,863200.0],["2003-07-14",8.715,9.32,8.685,9.0,2421800.0],["2003-07-15",9.115,9.2,8.75,8.775,801000.0],["2003-07-16",8.84,9.0,8.675,8.825,603400.0],["2003-07-17",8.695,8.7,8.14,8.4,1024400.0],["2003-07-18",8.395,8.64,8.1,8.58,718200.0],["2003-07-21",8.575,8.625,8.205,8.21,510200.0],["2003-07-22",8.285,8.605,8.225,8.47,657400.0],["2003-07-23",8.45,8.575,8.315,8.5,575200.0],["2003-07-24",8.45,8.945,8.31,8.705,2509600.0],["2003-07-25",8.745,8.96,8.315,8.82,926000.0],["2003-07-28",8.865,9.25,8.79,9.13,782000.0],["2003-07-29",9.14,9.25,8.6,8.92,1094200.0],["2003-07-30",8.955,9.14,8.78,9.125,707600.0],["2003-07-31",9.17,9.62,9.16,9.375,1604000.0],["2003-08-01",9.375,9.4,8.81,9.03,972600.0],["2003-08-04",9.0,9.05,8.665,8.96,915800.0],["2003-08-05",8.98,9.025,8.54,8.55,563400.0],["2003-08-06",8.53,8.71,8.34,8.5,781800.0],["2003-08-07",8.505,8.715,8.3,8.51,952400.0],["2003-08-08",8.44,8.595,8.34,8.545,449800.0],["2003-08-11",8.51,8.77,8.51,8.75,354200.0],["2003-08-12",8.855,9.08,8.815,9.035,703000.0],["2003-08-13",9.07,9.205,8.92,8.99,865200.0],["2003-08-14",8.93,9.06,8.775,8.775,649000.0],["2003-08-15",8.775,8.925,8.77,8.81,433400.0],["2003-08-18",8.865,9.37,8.79,9.29,700000.0],["2003-08-19",9.23,9.54,9.11,9.4,709800.0],["2003-08-20",9.29,9.8,9.205,9.77,1322200.0],["2003-08-21",9.82,10.125,9.44,9.805,1432600.0],["2003-08-22",9.975,10.05,9.455,9.5,1393800.0],["2003-08-25",9.455,9.505,9.335,9.405,649600.0],["2003-08-26",9.405,9.465,9.195,9.325,765200.0],["2003-08-27",9.31,9.585,9.31,9.485,526000.0],["2003-08-28",9.54,9.725,9.46,9.65,742200.0],["2003-08-29",9.68,9.825,9.625,9.805,691800.0],["2003-09-02",10.005,10.375,9.95,10.295,1925000.0],["2003-09-03",10.26,10.325,10.05,10.225,903800.0],["2003-09-04",10.175,10.36,10.12,10.3,631000.0],["2003-09-05",10.325,10.38,10.09,10.135,1179000.0],["2003-09-08",10.15,10.5,10.125,10.48,1047200.0],["2003-09-09",10.375,10.925,10.3,10.36,1800600.0],["2003-09-10",10.275,10.425,9.95,10.15,1355600.0],["2003-09-11",10.15,10.335,9.375,9.8,3301800.0],["2003-09-12",9.735,10.305,9.725,10.215,1877200.0],["2003-09-15",10.13,10.25,9.92,9.96,790200.0],["2003-09-16",9.995,10.565,9.925,10.565,1104800.0],["2003-09-17",10.565,10.75,10.25,10.36,705400.0],["2003-09-18",10.32,10.645,10.25,10.4,755400.0],["2003-09-19",10.4,10.515,10.285,10.325,1025400.0],["2003-09-22",10.17,10.44,10.075,10.115,748800.0],["2003-09-23",10.15,10.54,10.085,10.46,839600.0],["2003-09-24",10.43,10.5,10.0,10.0,843000.0],["2003-09-25",10.0,10.12,9.595,9.625,1838200.0],["2003-09-26",9.63,9.69,9.135,9.31,1794400.0],["2003-09-29",9.35,9.7,9.02,9.66,1384400.0],["2003-09-30",9.52,9.66,9.5,9.62,2164600.0],["2003-10-01",9.64,10.07,9.625,9.88,1321400.0],["2003-10-02",9.9,10.075,9.85,9.935,739200.0],["2003-10-03",10.105,10.79,10.105,10.45,1670400.0],["2003-10-06",10.45,10.925,10.45,10.9,911000.0],["2003-10-07",10.915,10.985,10.625,10.965,999400.0],["2003-10-08",10.96,10.975,10.71,10.805,734800.0],["2003-10-09",10.88,11.125,10.625,10.895,1167800.0],["2003-10-10",10.875,11.505,10.7,11.505,1964600.0],["2003-10-13",11.5,12.19,11.405,12.035,2295000.0],["2003-10-14",12.025,12.8,12.0,12.655,2084400.0],["2003-10-15",12.92,13.085,12.075,12.185,2196800.0],["2003-10-16",12.18,12.5,12.03,12.075,1592000.0],["2003-10-17",12.095,12.1,11.415,11.515,1293400.0],["2003-10-20",11.525,12.005,11.5,11.845,554400.0],["2003-10-21",11.845,12.5,11.79,12.185,775000.0],["2003-10-22",12.135,12.175,11.65,11.765,898000.0],["2003-10-23",11.675,11.765,11.45,11.65,798800.0],["2003-10-24",11.75,11.75,11.23,11.31,1178200.0],["2003-10-27",11.35,11.705,11.295,11.475,1311800.0],["2003-10-28",11.455,12.095,11.455,12.08,820000.0],["2003-10-29",12.065,12.745,12.01,12.14,1945200.0],["2003-10-30",13.305,13.725,12.25,12.6,4741600.0],["2003-10-31",12.455,12.77,12.25,12.505,1195200.0],["2003-11-03",12.565,12.99,12.375,12.87,1173600.0],["2003-11-04",12.865,12.915,12.4,12.65,977400.0],["2003-11-05",12.665,12.815,12.44,12.71,563800.0],["2003-11-06",12.68,12.845,12.505,12.58,895000.0],["2003-11-07",12.62,13.0,12.4,12.745,1012400.0],["2003-11-10",12.75,12.825,12.2,12.275,1145200.0],["2003-11-11",12.2,12.29,11.67,11.755,1601000.0],["2003-11-12",11.75,12.8,11.73,12.66,6401000.0],["2003-11-13",12.7,13.135,12.505,12.92,2282800.0],["2003-11-14",13.025,13.275,12.53,12.535,1901800.0],["2003-11-17",12.38,12.795,12.25,12.62,1552400.0],["2003-11-18",12.7,12.915,12.03,12.075,1713600.0],["2003-11-19",12.145,12.175,11.765,11.885,1838800.0],["2003-11-20",11.825,12.25,11.65,11.9,1371200.0],["2003-11-21",11.905,12.11,11.65,11.72,1537000.0],["2003-11-24",11.8,12.31,11.78,12.27,1280200.0],["2003-11-25",12.305,12.585,12.3,12.425,986600.0],["2003-11-26",12.47,12.665,12.31,12.49,1346200.0],["2003-11-28",12.425,12.95,12.325,12.91,648400.0],["2003-12-01",13.065,13.2,12.89,13.045,1218000.0],["2003-12-02",13.065,13.105,12.785,12.87,718400.0],["2003-12-03",13.125,13.375,12.445,12.5,1156800.0],["2003-12-04",12.55,12.705,12.31,12.605,1367200.0],["2003-12-05",12.4,12.58,12.275,12.475,908800.0],["2003-12-08",12.43,12.55,11.82,11.945,1535000.0],["2003-12-09",11.97,12.0,11.25,11.36,1718000.0],["2003-12-10",11.355,11.565,10.895,11.195,1234000.0],["2003-12-11",11.5,12.075,11.49,11.95,2135400.0],["2003-12-12",11.995,12.18,11.845,12.075,921200.0],["2003-12-15",12.39,12.44,12.09,12.185,1810800.0],["2003-12-16",12.065,12.11,11.83,12.02,1234600.0],["2003-12-17",11.965,12.05,11.735,11.96,504400.0],["2003-12-18",11.955,12.39,11.93,12.315,468800.0],["2003-12-19",12.35,12.575,11.98,12.18,1115000.0],["2003-12-22",12.215,12.455,12.09,12.455,628600.0],["2003-12-23",12.42,12.62,12.33,12.615,536600.0],["2003-12-24",12.575,12.67,12.42,12.42,226400.0],["2003-12-26",12.415,12.655,12.4,12.48,152800.0],["2003-12-29",12.395,12.85,12.375,12.775,790800.0],["2003-12-30",12.665,12.82,12.615,12.77,1035000.0],["2003-12-31",12.79,12.895,12.5,12.55,589000.0],["2004-01-02",12.575,13.125,12.565,13.025,886800.0],["2004-01-05",13.065,13.5,13.045,13.5,1449200.0],["2004-01-06",13.465,13.84,13.41,13.615,1144600.0],["2004-01-07",13.55,13.865,13.475,13.675,1075400.0],["2004-01-08",13.665,14.245,13.66,14.24,1527600.0],["2004-01-09",14.095,14.315,13.755,13.825,1617000.0],["2004-01-12",13.825,14.81,13.82,14.6,2151000.0],["2004-01-13",14.675,15.145,14.375,14.975,2377200.0],["2004-01-14",15.085,15.44,14.735,14.83,1931200.0],["2004-01-15",14.83,15.15,14.49,15.0,1080600.0],["2004-01-16",15.165,15.99,15.145,15.815,2027200.0],["2004-01-20",15.85,16.475,15.835,16.47,2694200.0],["2004-01-21",16.365,16.375,15.175,15.525,3011200.0],["2004-01-22",17.995,19.605,17.74,18.025,11124200.0],["2004-01-23",17.8,18.815,17.79,18.815,2896000.0],["2004-01-26",17.91,19.25,17.905,19.105,2447200.0],["2004-01-27",19.025,19.09,18.055,18.215,1905800.0],["2004-01-28",18.35,18.485,17.795,18.0,3058000.0],["2004-01-29",17.995,18.2,16.595,17.41,4599600.0],["2004-01-30",17.415,17.49,16.79,17.0,2394400.0],["2004-02-02",16.25,17.075,15.995,16.47,4058400.0],["2004-02-03",16.395,16.49,15.63,15.715,3234400.0],["2004-02-04",15.53,16.93,15.075,16.435,5003600.0],["2004-02-05",16.325,16.9,16.125,16.7,2049600.0],["2004-02-06",16.775,17.875,16.775,17.6,2524400.0],["2004-02-09",17.895,19.015,17.805,18.065,3619600.0],["2004-02-10",18.155,18.34,17.565,17.86,1563800.0],["2004-02-11",17.775,18.105,17.605,17.96,1770000.0],["2004-02-12",17.8,18.37,17.795,17.905,1324000.0],["2004-02-13",18.355,18.645,17.98,18.095,1935000.0],["2004-02-17",18.175,18.695,17.81,18.45,1844800.0],["2004-02-18",18.455,18.845,18.125,18.735,1237200.0],["2004-02-19",18.885,19.125,17.595,17.765,1997200.0],["2004-02-20",17.83,18.05,17.275,17.755,1455200.0],["2004-02-23",17.765,17.89,16.815,17.255,1994400.0],["2004-02-24",17.205,17.25,16.31,16.76,2200800.0],["2004-02-25",16.725,17.095,16.35,16.45,2529600.0],["2004-02-26",16.445,17.09,16.02,16.85,4070000.0],["2004-02-27",17.0,17.385,16.28,16.5,3605600.0],["2004-03-01",16.7,16.72,16.325,16.515,1977000.0],["2004-03-02",17.27,17.71,16.815,16.895,3395800.0],["2004-03-03",16.795,16.8,16.38,16.45,1541400.0],["2004-03-04",16.44,16.675,16.08,16.41,1821600.0],["2004-03-05",16.22,17.0,16.215,16.355,1570600.0],["2004-03-08",16.44,16.515,15.55,15.765,1952600.0],["2004-03-09",15.825,15.845,14.83,15.175,3025600.0],["2004-03-10",15.225,15.625,14.865,14.905,2584000.0],["2004-03-11",14.725,15.2,14.245,14.395,3332600.0],["2004-03-12",14.515,15.315,14.51,14.78,2930200.0],["2004-03-15",14.65,14.975,13.975,13.995,1177200.0],["2004-03-16",14.25,14.605,13.57,13.66,4096400.0],["2004-03-17",14.0,15.2,13.88,14.32,5929000.0],["2004-03-18",14.25,14.45,13.705,14.21,2933600.0],["2004-03-19",14.26,14.445,13.875,13.955,1531000.0],["2004-03-22",14.285,14.385,13.58,14.1,4440800.0],["2004-03-23",14.33,14.705,13.885,14.09,3566800.0],["2004-03-24",14.245,14.47,13.985,14.24,3006000.0],["2004-03-25",14.485,15.975,14.445,15.97,5363400.0],["2004-03-26",15.785,16.415,15.675,15.935,2503800.0],["2004-03-29",16.125,16.625,16.125,16.6,2280000.0],["2004-03-30",17.195,17.42,16.75,17.23,2854000.0],["2004-03-31",17.28,17.3,16.67,16.91,2297600.0],["2004-04-01",17.065,17.5,16.775,17.45,1587800.0],["2004-04-02",17.47,17.8,17.2,17.37,2931000.0],["2004-04-05",17.45,17.47,16.9,17.265,1490800.0],["2004-04-06",17.155,17.245,16.76,16.82,1218800.0],["2004-04-07",16.85,17.04,16.55,16.925,1333600.0],["2004-04-08",17.055,17.15,16.835,17.09,1163200.0],["2004-04-12",17.1,17.415,17.0,17.06,854400.0],["2004-04-13",17.07,17.26,16.545,16.67,1075200.0],["2004-04-14",16.43,16.695,15.92,16.355,1351600.0],["2004-04-15",16.455,16.61,15.875,16.02,1351000.0],["2004-04-16",15.99,16.0,15.3,15.4,1757000.0],["2004-04-19",15.35,15.88,15.235,15.585,1766200.0],["2004-04-20",15.68,15.975,15.07,15.07,1427800.0],["2004-04-21",15.105,16.3,15.075,15.915,2638600.0],["2004-04-22",15.87,16.135,14.715,15.535,5560400.0],["2004-04-23",15.475,16.06,15.475,15.8,1809000.0],["2004-04-26",15.795,16.1,15.31,15.375,1485600.0],["2004-04-27",15.46,15.48,14.955,15.0,1103400.0],["2004-04-28",15.0,15.1,14.41,14.44,1178400.0],["2004-04-29",14.45,14.775,13.955,14.05,2432000.0],["2004-04-30",14.05,14.2,12.625,12.745,2919200.0],["2004-05-03",12.755,13.725,12.53,13.63,3898400.0],["2004-05-04",13.65,14.035,13.28,13.79,2219000.0],["2004-05-05",13.785,13.88,13.525,13.71,1415000.0],["2004-05-06",13.53,13.65,13.06,13.45,1486200.0],["2004-05-07",13.405,14.15,13.345,13.69,2578400.0],["2004-05-10",13.56,13.615,12.765,13.085,1874600.0],["2004-05-11",13.275,13.985,13.27,13.965,1494000.0],["2004-05-12",13.955,13.955,13.155,13.705,1514200.0],["2004-05-13",13.5,13.85,13.28,13.735,1280000.0],["2004-05-14",13.715,13.83,13.3,13.51,1430400.0],["2004-05-17",13.325,13.425,12.885,13.16,1830800.0],["2004-05-18",13.25,13.57,13.235,13.325,941000.0],["2004-05-19",13.615,14.255,13.61,13.725,1655200.0],["2004-05-20",13.83,14.03,13.655,13.825,1412000.0],["2004-05-21",13.855,14.11,13.65,13.785,907600.0],["2004-05-24",14.0,14.375,13.915,14.09,1357200.0],["2004-05-25",14.05,14.73,13.965,14.73,1473200.0],["2004-05-26",14.715,15.145,14.625,14.94,1696800.0],["2004-05-27",14.975,15.05,14.45,14.735,914200.0],["2004-05-28",14.705,14.88,14.43,14.84,702800.0],["2004-06-01",14.85,14.995,14.66,14.985,960200.0],["2004-06-02",15.275,15.375,14.85,15.045,1818400.0],["2004-06-03",14.925,14.975,13.765,14.1,4255200.0],["2004-06-04",14.305,14.36,13.975,14.1,1939000.0],["2004-06-07",14.2,14.295,13.835,14.05,2058600.0],["2004-06-08",14.03,14.165,13.91,14.06,1207000.0],["2004-06-09",14.025,14.025,13.44,13.46,1448800.0],["2004-06-10",13.38,13.665,13.165,13.375,1607600.0],["2004-06-14",13.275,13.3,12.675,13.02,1852000.0],["2004-06-15",13.265,13.585,13.11,13.42,1373200.0],["2004-06-16",13.375,13.385,11.9,12.105,7868600.0],["2004-06-17",12.145,12.25,11.695,11.875,4171400.0],["2004-06-18",11.74,12.265,11.66,11.78,3405000.0],["2004-06-21",11.885,11.895,11.04,11.215,3440200.0],["2004-06-22",11.195,11.75,10.925,11.7,4747000.0],["2004-06-23",11.705,12.475,11.525,12.21,3733000.0],["2004-06-24",12.31,12.48,11.95,12.415,3018600.0],["2004-06-25",12.425,12.935,12.375,12.73,1802400.0],["2004-06-28",12.755,12.945,12.585,12.665,1806400.0],["2004-06-29",12.655,13.475,12.57,13.05,3378600.0],["2004-06-30",13.05,13.37,12.845,13.24,2624000.0],["2004-07-01",13.145,13.225,12.45,12.68,1715600.0],["2004-07-02",12.74,12.74,12.39,12.645,1128400.0],["2004-07-06",12.625,12.625,11.97,12.135,1075600.0],["2004-07-07",12.04,12.31,11.86,12.03,1612000.0],["2004-07-08",11.925,12.055,11.705,11.75,1659800.0],["2004-07-09",11.75,12.375,11.75,12.12,1798200.0],["2004-07-12",12.055,12.075,11.385,11.425,2313200.0],["2004-07-13",11.41,11.625,11.295,11.375,1126800.0],["2004-07-14",11.295,12.295,11.29,11.545,1835200.0],["2004-07-15",11.525,12.215,11.525,11.735,1070200.0],["2004-07-16",11.755,12.0,11.435,11.535,1656200.0],["2004-07-19",11.545,11.575,10.7,11.085,1773200.0],["2004-07-20",11.01,12.085,11.01,11.585,2239600.0],["2004-07-21",11.745,11.86,10.835,11.2,2622000.0],["2004-07-22",11.88,12.99,11.055,12.84,9867800.0],["2004-07-23",12.73,12.845,12.17,12.33,2745200.0],["2004-07-26",12.285,12.59,11.81,12.325,2410400.0],["2004-07-27",12.375,13.595,12.325,13.475,4033000.0],["2004-07-28",13.415,13.45,12.595,13.1,3769400.0],["2004-07-29",13.105,13.5,13.105,13.355,2347200.0],["2004-07-30",13.305,13.35,12.975,13.095,1547200.0],["2004-08-02",13.025,13.075,12.605,12.685,2087600.0],["2004-08-03",12.63,12.75,12.175,12.25,1910600.0],["2004-08-04",12.225,12.68,12.155,12.495,1797000.0],["2004-08-05",12.485,12.73,11.985,12.0,1158600.0],["2004-08-06",11.85,11.935,11.47,11.585,1881600.0],["2004-08-09",11.65,11.875,11.44,11.64,1801000.0],["2004-08-10",11.675,12.02,11.625,11.93,1486400.0],["2004-08-11",11.54,11.705,10.95,11.4,2106600.0],["2004-08-12",11.34,11.605,11.14,11.22,1495000.0],["2004-08-13",11.305,11.39,10.81,10.89,2298400.0],["2004-08-16",10.84,11.57,10.81,11.405,1224000.0],["2004-08-17",11.59,11.81,11.485,11.7,1072800.0],["2004-08-18",11.61,12.25,11.375,12.205,1672200.0],["2004-08-19",12.12,12.33,11.785,11.925,1235200.0],["2004-08-20",11.915,12.635,11.85,12.45,1648000.0],["2004-08-23",12.58,12.72,12.255,12.47,1536800.0],["2004-08-24",12.53,12.53,11.83,12.075,1641200.0],["2004-08-25",12.11,12.425,12.035,12.41,1656000.0],["2004-08-26",12.41,12.41,12.15,12.325,1122400.0],["2004-08-27",12.31,12.685,12.235,12.515,900600.0],["2004-08-30",12.505,12.505,12.125,12.175,1089400.0],["2004-08-31",12.125,12.325,12.075,12.285,1031000.0],["2004-09-01",12.25,12.645,12.15,12.395,1173600.0],["2004-09-02",12.255,12.845,12.255,12.795,1192000.0],["2004-09-03",12.75,12.78,12.17,12.205,1180800.0],["2004-09-07",12.425,12.5,12.235,12.335,1157000.0],["2004-09-08",12.455,12.46,12.2,12.235,1129400.0],["2004-09-09",12.36,12.985,12.275,12.845,1845000.0],["2004-09-10",12.935,13.875,12.5,13.825,3793400.0],["2004-09-13",14.0,15.095,13.855,14.55,4510600.0],["2004-09-14",14.525,14.89,14.315,14.85,1558200.0],["2004-09-15",14.75,14.75,14.205,14.485,1540800.0],["2004-09-16",14.545,14.995,14.5,14.9,1271600.0],["2004-09-17",14.985,15.085,14.6,15.025,1625400.0],["2004-09-20",15.045,15.485,14.855,15.25,1549800.0],["2004-09-21",15.265,15.365,14.895,15.125,1301400.0],["2004-09-22",14.89,15.225,14.625,15.045,2020400.0],["2004-09-23",14.995,15.64,14.995,15.52,1817000.0],["2004-09-24",15.495,15.61,14.86,14.92,1747000.0],["2004-09-27",14.85,14.85,14.515,14.625,1213400.0],["2004-09-28",14.705,14.86,13.97,14.32,2294600.0],["2004-09-29",14.395,14.925,14.32,14.925,1296800.0],["2004-09-30",14.925,15.275,14.85,15.23,1761000.0],["2004-10-01",15.355,15.845,15.235,15.815,1564000.0],["2004-10-04",15.93,16.58,15.915,16.39,2613400.0],["2004-10-05",16.455,16.98,16.215,16.45,2080600.0],["2004-10-06",16.555,16.555,16.165,16.33,1469800.0],["2004-10-07",16.33,16.5,15.73,15.73,1996800.0],["2004-10-08",15.685,15.755,15.435,15.51,1639800.0],["2004-10-11",15.53,15.97,15.505,15.84,913200.0],["2004-10-12",15.625,15.94,15.38,15.905,894800.0],["2004-10-13",16.065,16.39,15.685,16.045,1515800.0],["2004-10-14",16.055,16.245,15.77,16.145,1534000.0],["2004-10-15",16.08,16.145,15.575,15.675,2186000.0],["2004-10-18",15.6,16.0,15.535,15.895,1967400.0],["2004-10-19",15.89,16.545,15.89,16.225,1537800.0],["2004-10-20",16.2,16.535,16.125,16.47,1883800.0],["2004-10-21",16.745,17.33,16.575,17.26,1992800.0],["2004-10-22",17.31,17.31,16.525,16.56,1525000.0],["2004-10-25",16.595,17.175,16.365,16.475,1965600.0],["2004-10-26",16.525,16.575,16.06,16.415,2682600.0],["2004-10-27",18.4,20.6,18.24,20.025,17215800.0],["2004-10-28",19.765,20.25,19.645,20.045,2934400.0],["2004-10-29",19.9,20.2,19.425,19.975,2168000.0],["2004-11-01",19.76,20.0,19.06,19.935,3864800.0],["2004-11-02",19.995,21.315,19.925,20.935,7163200.0],["2004-11-03",21.565,21.865,20.335,20.605,5363600.0],["2004-11-04",20.54,21.23,20.505,21.055,2110800.0],["2004-11-05",21.3,21.475,20.875,21.24,2422600.0],["2004-11-08",21.19,21.695,20.97,21.275,2117600.0],["2004-11-09",21.255,21.4,20.775,21.04,1959800.0],["2004-11-10",20.965,21.0,20.245,20.74,1989000.0],["2004-11-11",20.645,21.035,20.505,20.985,1537000.0],["2004-11-12",21.065,21.73,20.895,21.305,2291200.0],["2004-11-15",21.3,22.15,21.14,21.88,2481400.0],["2004-11-16",21.84,22.235,21.415,22.145,3271200.0],["2004-11-17",21.655,22.25,20.81,21.09,3762200.0],["2004-11-18",20.9,21.22,20.83,21.205,1121400.0],["2004-11-19",20.965,21.19,20.14,20.295,1981600.0],["2004-11-22",20.125,20.3,19.75,20.08,2096000.0],["2004-11-23",19.945,20.22,19.425,20.025,3042400.0],["2004-11-24",20.56,20.85,20.125,20.73,1319800.0],["2004-11-26",20.725,20.995,20.725,20.875,432200.0],["2004-11-29",21.125,21.24,20.685,21.005,1880200.0],["2004-11-30",21.03,21.845,20.97,21.525,2135600.0],["2004-12-01",21.9,23.35,21.8,23.24,4792800.0],["2004-12-02",23.12,23.795,22.78,23.475,3377000.0],["2004-12-03",23.695,23.735,23.05,23.5,1727600.0],["2004-12-06",23.475,23.59,23.085,23.41,1256400.0],["2004-12-07",23.56,24.375,22.44,22.46,4058800.0],["2004-12-08",22.45,22.975,22.155,22.335,2005800.0],["2004-12-09",21.275,22.545,20.515,22.265,4138800.0],["2004-12-10",22.85,23.955,22.85,23.46,3749800.0],["2004-12-13",23.695,23.98,23.35,23.7,1836400.0],["2004-12-14",23.775,23.9,23.43,23.595,1049200.0],["2004-12-15",23.61,24.4,23.55,24.4,1941800.0],["2004-12-16",24.4,24.78,23.48,23.655,2406600.0],["2004-12-17",23.455,23.745,23.3,23.63,1660200.0],["2004-12-20",23.795,24.27,23.325,23.41,2278800.0],["2004-12-21",23.425,23.925,23.065,23.5,1563800.0],["2004-12-22",23.55,23.73,23.295,23.45,999200.0],["2004-12-23",23.72,23.745,23.415,23.505,1170600.0],["2004-12-27",23.755,24.325,23.53,23.665,1215400.0],["2004-12-28",23.875,24.58,23.675,24.48,1465200.0],["2004-12-29",24.385,24.525,24.205,24.34,845000.0],["2004-12-30",24.365,24.895,24.255,24.465,954000.0],["2004-12-31",24.375,24.83,24.25,24.36,1138400.0],["2005-01-03",24.435,24.67,23.485,23.525,1496600.0],["2005-01-04",23.595,23.875,22.105,22.36,2966000.0],["2005-01-05",22.265,22.625,22.24,22.24,2197200.0],["2005-01-06",22.405,22.595,20.625,21.145,4513200.0],["2005-01-07",21.185,21.56,20.985,21.1,2014200.0],["2005-01-10",21.115,22.18,21.01,21.745,2619200.0],["2005-01-11",21.705,22.055,21.5,21.57,1763000.0],["2005-01-12",21.85,21.88,20.66,21.3,2961800.0],["2005-01-13",21.495,23.235,21.375,22.875,4662000.0],["2005-01-14",22.875,23.31,22.755,23.225,2391400.0],["2005-01-18",23.175,23.64,22.925,23.15,2167200.0],["2005-01-19",23.43,23.475,22.08,22.345,4077200.0],["2005-01-20",23.575,25.495,22.835,25.375,12801200.0],["2005-01-21",25.21,25.245,24.5,24.86,3831800.0],["2005-01-24",24.825,25.025,23.725,23.81,3762800.0],["2005-01-25",23.92,24.435,23.525,23.845,3551600.0],["2005-01-26",23.9,24.36,23.76,24.24,2307400.0],["2005-01-27",24.375,24.74,23.54,23.62,2285600.0],["2005-01-28",23.605,23.86,23.075,23.5,2827800.0],["2005-01-31",23.835,24.37,23.66,23.97,2143400.0],["2005-02-01",23.88,24.0,23.23,23.33,2222200.0],["2005-02-02",23.625,23.875,23.07,23.355,1941600.0],["2005-02-03",23.33,23.745,23.22,23.475,2497800.0],["2005-02-04",23.525,24.245,23.15,24.035,2450600.0],["2005-02-07",24.125,24.745,23.575,23.67,2329800.0],["2005-02-08",23.705,25.925,23.705,25.795,5392400.0],["2005-02-09",26.185,26.325,24.635,24.85,4060800.0],["2005-02-10",25.095,25.545,24.17,25.37,3079000.0],["2005-02-11",25.4,26.375,24.73,25.895,3309400.0],["2005-02-14",26.23,27.335,26.0,27.3,3760200.0],["2005-02-15",26.705,27.98,26.25,26.41,6224600.0],["2005-02-16",26.38,27.15,26.075,26.405,2555600.0],["2005-02-17",26.46,26.725,25.765,25.81,2014200.0],["2005-02-18",25.96,26.355,25.645,25.94,1549800.0],["2005-02-22",25.815,26.35,25.005,25.855,2463400.0],["2005-02-23",26.055,26.615,25.865,26.515,2429200.0],["2005-02-24",26.39,27.01,25.7,26.865,2467400.0],["2005-02-25",27.01,27.575,26.825,27.465,2486200.0],["2005-02-28",27.4,28.28,27.2,27.545,2978800.0],["2005-03-01",27.615,28.2,27.365,27.695,2023800.0],["2005-03-02",27.505,27.805,27.115,27.3,1838800.0],["2005-03-03",27.445,27.965,27.305,27.71,1447800.0],["2005-03-04",27.95,28.38,27.715,28.1,2172600.0],["2005-03-07",28.3,29.335,28.25,28.765,2353200.0],["2005-03-08",29.49,29.56,28.5,28.675,3502000.0],["2005-03-09",28.705,28.975,27.715,28.29,2401400.0],["2005-03-10",28.2,28.745,28.16,28.445,1892800.0],["2005-03-11",28.575,29.055,28.18,28.935,10273600.0],["2005-03-14",28.65,28.75,26.325,26.81,7613600.0],["2005-03-15",26.81,27.1,26.15,26.22,3484000.0],["2005-03-16",26.015,26.96,25.89,26.435,2071600.0],["2005-03-17",26.465,27.25,26.45,27.23,2232200.0],["2005-03-18",27.525,27.545,26.94,27.3,1909400.0],["2005-03-21",27.315,27.725,27.22,27.67,2114000.0],["2005-03-22",27.66,28.19,27.66,27.93,1851400.0],["2005-03-23",27.835,27.925,27.3,27.635,1498400.0],["2005-03-24",27.855,27.88,26.43,26.575,2881400.0],["2005-03-28",26.55,27.04,26.225,26.815,2199800.0],["2005-03-29",26.76,26.83,25.135,25.355,2794600.0],["2005-03-30",25.335,26.575,25.33,26.28,2868000.0],["2005-03-31",26.415,26.425,24.38,25.245,4382600.0],["2005-04-01",25.385,25.875,24.655,25.14,2787200.0],["2005-04-04",25.08,25.825,24.95,25.775,2611400.0],["2005-04-05",25.75,26.04,25.3,25.625,1761000.0],["2005-04-06",25.55,25.83,25.115,25.21,1357000.0],["2005-04-07",25.175,25.455,24.885,25.455,1420600.0],["2005-04-08",25.43,25.73,25.005,25.205,1592800.0],["2005-04-11",25.185,25.33,24.525,24.56,1366000.0],["2005-04-12",24.485,24.52,23.56,24.28,4085800.0],["2005-04-13",24.07,24.625,23.47,23.645,1983800.0],["2005-04-14",23.75,23.8,22.93,23.16,2813400.0],["2005-04-15",23.0,23.055,21.89,22.085,4176400.0],["2005-04-18",22.11,22.635,21.655,22.155,2275600.0],["2005-04-19",22.385,23.605,22.385,23.025,2698400.0],["2005-04-20",23.67,24.38,23.25,23.59,5484400.0],["2005-04-21",22.5,22.935,21.125,22.89,11202800.0],["2005-04-22",22.89,23.075,21.98,22.38,2276400.0],["2005-04-25",22.73,23.18,22.625,23.005,1587200.0],["2005-04-26",23.005,23.315,22.465,22.535,1738800.0],["2005-04-27",21.155,21.75,20.65,21.375,3859000.0],["2005-04-28",21.26,21.71,20.795,20.875,2624600.0],["2005-04-29",20.93,21.55,20.71,21.39,2234400.0],["2005-05-02",21.285,21.485,20.775,21.115,1847200.0],["2005-05-03",21.155,21.7,20.785,21.295,1499400.0],["2005-05-04",21.25,22.425,21.165,22.305,2332800.0],["2005-05-05",22.33,22.33,21.8,22.02,1827400.0],["2005-05-06",22.085,22.3,21.895,22.26,2110800.0],["2005-05-09",22.22,22.5,21.68,22.08,1163400.0],["2005-05-10",22.05,22.385,21.265,21.82,2091200.0],["2005-05-11",21.82,21.955,21.31,21.67,2188400.0],["2005-05-12",21.655,21.935,21.165,21.28,1519600.0],["2005-05-13",21.78,22.825,21.765,22.67,4922800.0],["2005-05-16",22.815,23.315,22.605,23.15,2612000.0],["2005-05-17",23.09,23.455,22.825,23.455,1367000.0],["2005-05-18",23.49,25.1,23.4,24.995,4341800.0],["2005-05-19",24.57,25.41,24.09,24.925,2319800.0],["2005-05-20",24.875,24.975,24.46,24.805,1115200.0],["2005-05-23",24.775,25.22,24.525,24.79,1201600.0],["2005-05-24",24.69,25.35,24.5,25.115,1631800.0],["2005-05-25",24.99,26.245,24.9,25.64,3083800.0],["2005-05-26",25.61,26.105,24.88,25.29,2068200.0],["2005-05-27",25.16,25.94,25.075,25.885,1291000.0],["2005-05-31",25.69,25.73,25.175,25.605,1601200.0],["2005-06-01",25.5,26.145,25.275,25.465,1920600.0],["2005-06-02",25.48,25.545,24.555,25.285,2522200.0],["2005-06-03",25.39,25.78,24.98,25.29,1593200.0],["2005-06-06",25.355,25.59,25.15,25.34,1071600.0],["2005-06-07",25.23,27.005,25.23,26.215,3409200.0],["2005-06-08",26.415,26.81,25.385,25.45,2043200.0],["2005-06-09",25.49,25.88,25.205,25.625,1010000.0],["2005-06-10",25.74,25.81,25.125,25.595,904600.0],["2005-06-13",25.47,25.82,25.22,25.28,1189800.0],["2005-06-14",23.98,24.88,23.81,24.35,6821400.0],["2005-06-15",24.405,24.575,23.195,23.53,2917800.0],["2005-06-16",23.45,24.655,23.45,24.32,3058800.0],["2005-06-17",24.45,24.555,23.405,23.565,2666600.0],["2005-06-20",23.4,23.575,22.85,23.235,2427800.0],["2005-06-21",23.21,23.875,23.13,23.68,3084800.0],["2005-06-22",23.835,24.025,22.955,23.015,2204800.0],["2005-06-23",23.025,23.825,22.955,23.31,6347800.0],["2005-06-24",23.25,23.75,22.68,22.845,3745000.0],["2005-06-27",22.805,22.97,21.985,22.19,2866400.0],["2005-06-28",22.295,22.56,21.91,22.51,3332600.0],["2005-06-29",22.54,23.345,22.54,23.11,2682800.0],["2005-06-30",23.365,23.99,23.35,23.635,3228800.0],["2005-07-01",23.22,23.325,22.7,22.97,2274400.0],["2005-07-05",23.0,23.77,22.87,23.755,2368000.0],["2005-07-06",23.635,23.845,23.26,23.415,1196200.0],["2005-07-07",22.88,23.625,22.88,23.5,1197400.0],["2005-07-08",23.545,24.01,23.255,23.895,2774000.0],["2005-07-11",24.02,24.075,23.625,24.01,1281600.0],["2005-07-12",24.275,24.275,23.565,23.625,2695400.0],["2005-07-13",23.62,24.125,23.515,23.735,1685000.0],["2005-07-14",23.995,24.78,23.89,24.09,2110400.0],["2005-07-15",24.12,25.045,24.005,24.97,2199400.0],["2005-07-18",24.7,25.46,24.505,24.9,3374400.0],["2005-07-19",25.05,25.625,24.89,25.62,1550200.0],["2005-07-20",25.455,25.575,24.525,24.875,5394400.0],["2005-07-21",22.795,22.8,20.105,20.46,26240600.0],["2005-07-22",20.555,20.975,20.5,20.865,4746000.0],["2005-07-25",21.07,21.15,20.7,20.885,2264800.0],["2005-07-26",21.0,21.435,20.715,21.065,3041800.0],["2005-07-27",21.235,21.67,21.09,21.525,2358200.0],["2005-07-28",21.62,21.655,21.31,21.465,2056200.0],["2005-07-29",21.49,21.575,21.035,21.09,1238800.0],["2005-08-01",21.195,21.32,21.005,21.085,1227000.0],["2005-08-02",21.005,21.02,20.325,20.5,3452200.0],["2005-08-03",20.42,20.7,19.23,19.38,6361800.0],["2005-08-04",19.465,19.525,18.9,19.025,2384000.0],["2005-08-05",19.03,19.09,18.435,18.585,2992200.0],["2005-08-08",19.3,19.585,18.62,19.025,5404000.0],["2005-08-09",19.2,19.2,18.79,19.0,2199800.0],["2005-08-10",18.925,19.1,18.46,18.51,2415000.0],["2005-08-11",18.55,18.805,18.39,18.695,1723000.0],["2005-08-12",18.57,18.725,18.315,18.625,1158400.0],["2005-08-15",18.65,18.65,18.265,18.33,1695600.0],["2005-08-16",18.3,18.4,17.67,17.815,3056800.0],["2005-08-17",18.175,19.0,18.105,18.75,3315000.0],["2005-08-18",18.88,18.935,18.515,18.895,2270200.0],["2005-08-19",18.89,18.985,18.74,18.92,1739400.0],["2005-08-22",18.985,19.055,18.625,18.95,1480600.0],["2005-08-23",18.81,19.18,18.695,19.1,1624200.0],["2005-08-24",19.075,19.98,18.85,19.775,3503600.0],["2005-08-25",19.875,20.0,19.6,19.93,1752200.0],["2005-08-26",19.945,20.7,19.865,20.325,3510400.0],["2005-08-29",20.185,20.61,19.98,20.495,974400.0],["2005-08-30",20.625,20.65,20.305,20.415,1439600.0],["2005-08-31",20.35,20.7,20.295,20.645,1266600.0],["2005-09-01",20.6,20.93,20.585,20.77,1129200.0],["2005-09-02",20.82,20.935,20.56,20.93,968000.0],["2005-09-06",21.35,21.725,20.725,21.125,3581800.0],["2005-09-07",21.1,21.1,20.635,20.87,2011400.0],["2005-09-08",20.8,22.115,20.8,22.06,2528400.0],["2005-09-09",22.1,22.135,21.685,21.775,1813400.0],["2005-09-12",21.81,22.5,21.775,22.33,1481200.0],["2005-09-13",22.25,22.255,21.76,21.845,2257600.0],["2005-09-14",21.775,21.995,21.5,21.57,967600.0],["2005-09-15",21.515,21.825,21.515,21.69,1058800.0],["2005-09-16",21.73,22.18,21.65,22.105,1376000.0],["2005-09-19",22.01,22.095,21.715,21.97,1320800.0],["2005-09-20",22.045,22.225,21.465,21.57,1910600.0],["2005-09-21",22.3,22.375,21.82,22.15,2617000.0],["2005-09-22",22.075,22.4,21.94,22.055,1347800.0],["2005-09-23",22.05,22.295,21.755,22.255,587400.0],["2005-09-26",22.23,22.62,22.07,22.575,1542400.0],["2005-09-27",22.625,22.925,21.65,22.16,1760000.0],["2005-09-28",22.225,22.725,21.69,21.75,2371200.0],["2005-09-29",21.705,21.795,21.41,21.705,1886000.0],["2005-09-30",21.585,21.82,21.51,21.735,1248400.0],["2005-10-03",21.47,22.395,21.3,22.145,1576800.0],["2005-10-04",22.065,22.15,21.27,21.31,1228800.0],["2005-10-05",21.25,21.31,20.56,20.56,1746200.0],["2005-10-06",20.55,20.695,19.89,20.255,1685200.0],["2005-10-07",20.42,20.58,20.005,20.32,1401600.0],["2005-10-10",20.345,20.495,19.75,19.98,1113000.0],["2005-10-11",20.255,20.875,19.85,20.515,3687400.0],["2005-10-12",20.475,20.61,19.925,20.105,2298000.0],["2005-10-13",20.03,20.62,20.0,20.49,1566600.0],["2005-10-14",20.635,21.125,20.53,21.075,1423400.0],["2005-10-17",20.995,21.03,20.625,20.98,988000.0],["2005-10-18",20.85,21.075,20.2,20.27,1295600.0],["2005-10-19",20.135,20.745,19.885,20.675,1120800.0],["2005-10-20",20.65,21.17,20.54,20.585,1143200.0],["2005-10-21",20.585,20.93,20.09,20.375,1710600.0],["2005-10-24",20.565,21.68,20.325,21.58,2471000.0],["2005-10-25",21.585,22.0,20.52,20.7,5779800.0],["2005-10-26",23.89,25.815,23.8,25.57,15533000.0],["2005-10-27",25.32,25.995,24.995,25.91,3098400.0],["2005-10-28",25.495,25.745,25.015,25.465,2592800.0],["2005-10-31",25.51,26.69,25.31,26.015,3624600.0],["2005-11-01",25.85,26.5,25.75,26.06,2146200.0],["2005-11-02",26.135,26.815,26.0,26.75,3077200.0],["2005-11-03",26.985,28.06,26.84,27.37,3267200.0],["2005-11-04",27.48,27.495,26.645,26.815,1929200.0],["2005-11-07",26.99,27.205,26.565,26.805,1066800.0],["2005-11-08",26.74,26.765,26.0,26.05,1784400.0],["2005-11-09",26.0,26.95,26.0,26.885,1573200.0],["2005-11-10",26.9,27.33,26.5,27.275,1537000.0],["2005-11-11",27.22,27.225,26.75,26.91,809200.0],["2005-11-14",26.88,27.45,26.59,27.01,1441400.0],["2005-11-15",26.925,27.125,26.48,26.52,1247400.0],["2005-11-16",26.495,27.2,26.49,27.16,1258200.0],["2005-11-17",27.44,28.49,27.25,28.35,4265600.0],["2005-11-18",27.72,27.85,27.28,27.565,2842800.0],["2005-11-21",27.635,28.145,27.425,28.04,1386800.0],["2005-11-22",27.875,28.105,27.4,27.82,1194400.0],["2005-11-23",27.605,27.75,26.85,26.98,2058400.0],["2005-11-25",26.945,27.35,26.93,27.12,440200.0],["2005-11-28",27.085,27.2,25.885,26.05,1892200.0],["2005-11-29",26.165,26.83,25.97,26.5,2709600.0],["2005-11-30",26.58,26.955,26.28,26.49,1870400.0],["2005-12-01",26.655,27.08,26.15,26.37,2120000.0],["2005-12-02",26.29,26.74,26.015,26.15,1409000.0],["2005-12-05",26.06,26.57,25.72,26.535,1760800.0],["2005-12-06",26.545,27.575,26.5,27.25,2975200.0],["2005-12-07",26.75,27.05,26.505,26.635,2002000.0],["2005-12-08",26.55,26.665,25.925,26.225,1320800.0],["2005-12-09",26.11,26.54,25.56,26.385,1329400.0],["2005-12-12",26.525,26.625,26.02,26.32,915400.0],["2005-12-13",26.22,26.485,25.975,26.145,1377000.0],["2005-12-14",26.225,26.975,25.98,26.41,1866800.0],["2005-12-15",26.5,26.69,26.07,26.29,841800.0],["2005-12-16",26.25,26.935,26.24,26.645,1886600.0],["2005-12-19",26.755,27.055,26.165,26.3,2225800.0],["2005-12-20",26.5,27.335,26.37,27.325,1833800.0],["2005-12-21",27.325,27.91,27.22,27.765,1799000.0],["2005-12-22",27.84,28.44,27.68,28.42,1316600.0],["2005-12-23",28.46,28.95,28.35,28.92,1618400.0],["2005-12-27",28.86,29.095,27.91,28.17,1328400.0],["2005-12-28",28.345,28.535,27.975,28.255,911000.0],["2005-12-29",28.385,29.25,28.225,29.025,1540600.0],["2005-12-30",28.925,28.925,28.525,28.595,1020000.0],["2006-01-03",28.855,31.2,28.35,30.895,7731800.0],["2006-01-04",31.025,32.0,30.645,31.865,2860200.0],["2006-01-05",32.05,32.25,31.84,32.115,3078200.0],["2006-01-06",32.24,32.24,31.61,32.09,2918400.0],["2006-01-09",32.0,32.2,31.525,31.805,2050600.0],["2006-01-10",31.725,32.41,31.02,31.775,2842000.0],["2006-01-11",29.75,29.81,28.28,29.12,8586000.0],["2006-01-12",29.105,30.015,28.775,29.37,2040400.0],["2006-01-13",29.245,29.68,29.06,29.155,1122200.0],["2006-01-17",29.045,29.21,28.765,28.935,977800.0],["2006-01-18",28.1,29.42,28.1,29.09,2267400.0],["2006-01-19",29.365,29.96,29.27,29.755,6337200.0],["2006-01-20",30.415,31.85,30.4,30.795,8899800.0],["2006-01-23",30.735,31.235,29.525,30.47,2458800.0],["2006-01-24",30.685,30.96,29.99,30.435,2871800.0],["2006-01-25",30.695,31.5,30.45,31.08,2333400.0],["2006-01-26",31.3,32.22,31.1,31.835,2075400.0],["2006-01-27",32.04,32.9,31.34,31.745,1685600.0],["2006-01-30",31.84,31.84,31.415,31.5,1045800.0],["2006-01-31",31.465,32.39,31.285,32.305,1968800.0],["2006-02-01",31.835,32.895,31.8,32.5,2021200.0],["2006-02-02",32.435,32.625,31.635,31.725,1618600.0],["2006-02-03",31.72,31.97,31.38,31.515,1142400.0],["2006-02-06",32.04,32.57,31.625,31.845,2580800.0],["2006-02-07",31.955,32.2,30.905,31.295,1129000.0],["2006-02-08",31.445,31.795,30.795,31.67,1351200.0],["2006-02-09",31.73,31.8,30.255,30.44,1484000.0],["2006-02-10",30.315,30.955,29.3,30.72,2016800.0],["2006-02-13",30.51,30.58,30.085,30.25,695800.0],["2006-02-14",30.395,30.4,29.875,30.07,854000.0],["2006-02-15",29.99,30.95,29.965,30.625,1477400.0],["2006-02-16",30.815,30.905,30.425,30.805,912600.0],["2006-02-17",30.84,32.045,30.75,31.575,1758400.0],["2006-02-21",31.805,32.495,31.355,31.38,1555200.0],["2006-02-22",31.68,32.24,31.03,31.88,1023200.0],["2006-02-23",31.96,32.48,31.605,32.2,1611400.0],["2006-02-24",32.205,33.83,31.975,33.58,3909400.0],["2006-02-27",33.84,34.675,33.15,34.41,2969400.0],["2006-02-28",34.53,34.625,33.6,33.9,1761000.0],["2006-03-01",33.9,34.375,33.75,33.96,1392000.0],["2006-03-02",34.015,35.075,33.78,34.375,2385200.0],["2006-03-03",34.27,35.775,34.27,34.605,2509200.0],["2006-03-06",34.765,35.13,33.36,33.58,2553400.0],["2006-03-07",33.255,33.3,32.535,32.925,2583800.0],["2006-03-08",32.965,32.965,31.5,32.595,3165400.0],["2006-03-09",32.855,33.4,32.39,32.485,1298600.0],["2006-03-10",32.5,32.905,32.03,32.52,924400.0],["2006-03-13",32.875,34.355,32.865,34.05,2205800.0],["2006-03-14",33.88,34.375,33.475,34.235,1248600.0],["2006-03-15",34.33,34.6,33.815,34.45,859800.0],["2006-03-16",34.69,35.205,33.94,34.035,1099200.0],["2006-03-17",34.0,35.0,33.905,34.965,1512800.0],["2006-03-20",35.125,36.94,34.7,36.515,4065800.0],["2006-03-21",35.285,36.125,34.94,35.285,3081800.0],["2006-03-22",35.055,35.225,34.255,35.0,1906400.0],["2006-03-23",35.065,35.59,34.455,35.505,1716000.0],["2006-03-24",35.665,36.05,35.19,35.51,1007000.0],["2006-03-27",35.43,35.605,34.44,34.44,1357200.0],["2006-03-28",34.635,35.0,34.26,34.5,2056200.0],["2006-03-29",34.69,36.31,34.56,35.92,1489800.0],["2006-03-30",36.0,36.44,35.365,35.99,1288600.0],["2006-03-31",36.445,37.0,35.855,36.245,2153400.0],["2006-04-03",35.805,36.465,34.55,34.57,2762600.0],["2006-04-04",34.495,34.5,32.18,32.54,10028200.0],["2006-04-05",32.715,33.085,32.24,32.595,4519600.0],["2006-04-06",32.775,34.08,32.745,33.38,3452200.0],["2006-04-07",33.59,33.59,32.025,32.24,2509200.0],["2006-04-10",32.05,32.35,30.855,31.18,5759400.0],["2006-04-11",31.18,32.31,30.75,31.9,4326600.0],["2006-04-12",31.805,32.53,31.77,32.37,1661600.0],["2006-04-13",32.3,33.29,31.985,32.855,2537200.0],["2006-04-17",32.935,32.95,32.29,32.71,1850200.0],["2006-04-18",32.74,33.505,32.48,33.06,2018400.0],["2006-04-19",33.125,33.435,32.49,33.355,2424400.0],["2006-04-20",33.475,33.95,32.665,32.735,9212400.0],["2006-04-21",28.745,28.99,28.02,28.95,16643400.0],["2006-04-24",28.825,30.24,28.75,29.945,5685200.0],["2006-04-25",29.89,30.115,29.45,29.635,3508800.0],["2006-04-26",29.765,30.21,29.585,29.97,2187000.0],["2006-04-27",30.01,30.115,29.385,29.495,1763200.0],["2006-04-28",29.39,29.5,28.83,29.28,1353400.0],["2006-05-01",29.03,29.285,28.55,29.085,1812800.0],["2006-05-02",28.985,29.235,28.715,28.955,1294200.0],["2006-05-03",28.875,29.365,28.81,29.165,1336200.0],["2006-05-04",29.34,29.675,29.0,29.45,1113400.0],["2006-05-05",29.75,29.925,29.44,29.645,1320400.0],["2006-05-08",29.5,29.665,28.93,29.05,1711800.0],["2006-05-09",28.86,29.085,28.805,29.08,1247400.0],["2006-05-10",29.065,29.4,28.87,28.9,1674200.0],["2006-05-11",28.855,29.18,28.71,28.89,2545800.0],["2006-05-12",28.785,29.53,28.575,29.15,2094600.0],["2006-05-15",28.915,29.2,28.8,29.065,1485600.0],["2006-05-16",29.035,29.095,27.45,27.55,3272400.0],["2006-05-17",27.215,27.25,25.06,25.805,9783800.0],["2006-05-18",26.135,26.475,25.205,25.225,2883600.0],["2006-05-19",25.28,25.985,24.94,25.305,2509200.0],["2006-05-22",26.135,26.475,25.31,26.175,2809800.0],["2006-05-23",25.25,26.25,24.105,24.14,6570400.0],["2006-05-24",24.125,24.25,22.15,22.97,7539800.0],["2006-05-25",23.055,23.51,22.56,23.445,3421600.0],["2006-05-26",23.68,23.98,23.335,23.535,1536800.0],["2006-05-30",23.33,23.33,22.525,22.565,2069000.0],["2006-05-31",23.65,24.535,23.205,24.26,5759000.0],["2006-06-01",24.13,24.65,23.85,24.475,1697400.0],["2006-06-02",24.475,25.38,24.445,24.74,2289200.0],["2006-06-05",24.74,24.985,24.125,24.19,1908800.0],["2006-06-06",24.25,24.495,23.64,24.31,1840400.0],["2006-06-07",24.175,24.475,23.755,24.0,1197200.0],["2006-06-08",23.77,23.94,22.945,23.685,2280400.0],["2006-06-09",23.8,24.285,23.07,23.495,1940800.0],["2006-06-12",23.58,23.58,21.53,21.72,2599600.0],["2006-06-13",21.69,22.495,21.11,21.83,4086800.0],["2006-06-14",22.0,22.57,21.805,22.375,2973800.0],["2006-06-15",22.52,23.855,22.52,23.625,3536200.0],["2006-06-16",23.45,23.775,23.26,23.4,1996000.0],["2006-06-19",24.15,24.945,23.845,23.91,3877000.0],["2006-06-20",24.16,24.735,23.825,24.385,2140200.0],["2006-06-21",24.385,24.96,24.055,24.635,1735600.0],["2006-06-22",24.49,24.635,24.005,24.37,1075000.0],["2006-06-23",24.625,25.59,24.295,25.375,2494000.0],["2006-06-26",25.525,25.885,25.225,25.655,1874600.0],["2006-06-27",25.71,26.335,25.645,25.75,2213800.0],["2006-06-28",25.595,25.705,25.11,25.63,1602000.0],["2006-06-29",25.695,26.62,25.695,26.61,1877000.0],["2006-06-30",26.68,26.875,26.415,26.74,1545600.0],["2006-07-03",26.38,27.19,26.38,27.065,567800.0],["2006-07-05",26.83,27.11,26.525,26.79,1694000.0],["2006-07-06",26.8,30.425,26.61,27.185,6353000.0],["2006-07-07",27.05,27.05,26.135,26.185,1818000.0],["2006-07-10",26.45,26.45,23.19,24.175,8170400.0],["2006-07-11",23.97,24.74,23.97,24.44,2442800.0],["2006-07-12",24.23,24.595,23.52,23.995,2397600.0],["2006-07-13",23.725,24.67,23.56,23.765,1494800.0],["2006-07-14",23.635,24.1,23.045,23.765,1947400.0],["2006-07-17",23.585,24.15,23.335,23.815,1272200.0],["2006-07-18",23.945,24.62,23.28,23.87,2072000.0],["2006-07-19",23.825,25.25,23.825,24.28,4772800.0],["2006-07-20",24.125,24.635,21.5,23.975,4720000.0],["2006-07-21",21.46,22.77,20.275,22.16,10237000.0],["2006-07-24",22.19,22.745,21.85,22.64,1858200.0],["2006-07-25",22.565,22.945,22.385,22.645,1318600.0],["2006-07-26",22.67,23.195,22.42,22.785,1116000.0],["2006-07-27",22.875,23.12,22.36,22.47,685000.0],["2006-07-28",22.56,22.975,22.375,22.895,677600.0],["2006-07-31",22.77,23.375,22.545,23.17,1229200.0],["2006-08-01",22.815,22.975,22.355,22.42,1083600.0],["2006-08-02",22.535,22.535,22.1,22.435,1631200.0],["2006-08-03",22.2,22.75,22.105,22.625,1290600.0],["2006-08-04",22.8,23.655,22.525,22.705,1428200.0],["2006-08-07",22.625,22.625,21.295,21.48,2825200.0],["2006-08-08",21.475,21.865,21.01,21.125,1770000.0],["2006-08-09",21.525,22.415,21.52,21.595,1974200.0],["2006-08-10",21.125,21.635,20.795,21.555,791400.0],["2006-08-11",21.455,21.47,20.3,20.505,2179400.0],["2006-08-14",20.735,21.25,20.575,20.655,1387800.0],["2006-08-15",20.875,21.12,20.7,20.925,1964400.0],["2006-08-16",20.75,22.38,20.47,22.285,5609000.0],["2006-08-17",22.395,24.2,22.065,23.865,5304200.0],["2006-08-18",24.0,25.06,24.0,24.885,3851400.0],["2006-08-21",24.5,24.65,23.96,24.325,1747800.0],["2006-08-22",24.215,24.655,24.11,24.48,1066400.0],["2006-08-23",24.435,24.845,23.78,24.29,1572600.0],["2006-08-24",24.395,24.48,23.77,24.4,1351400.0],["2006-08-25",24.43,25.345,24.295,25.115,1929200.0],["2006-08-28",24.91,25.28,24.685,25.05,1044800.0],["2006-08-29",25.0,25.45,24.52,25.34,966000.0],["2006-08-30",25.355,25.625,24.945,25.3,1170200.0],["2006-08-31",25.325,25.325,24.665,25.045,1257400.0],["2006-09-01",25.2,25.22,24.79,24.98,1242000.0],["2006-09-05",24.735,25.525,24.735,25.375,1541400.0],["2006-09-06",25.0,25.18,24.58,24.75,1152800.0],["2006-09-07",24.685,24.765,23.86,24.335,1560400.0],["2006-09-08",24.345,24.725,24.345,24.6,967400.0],["2006-09-11",24.42,25.54,24.355,25.26,1689200.0],["2006-09-12",25.24,26.99,25.24,26.705,2725000.0],["2006-09-13",26.825,26.965,26.275,26.49,1307800.0],["2006-09-14",26.37,26.37,25.225,25.58,2225800.0],["2006-09-15",25.77,26.205,25.62,25.9,2166000.0],["2006-09-18",26.365,26.365,24.66,24.925,2722600.0],["2006-09-19",25.165,25.59,24.88,25.325,2032200.0],["2006-09-20",25.545,25.97,25.33,25.815,1464000.0],["2006-09-21",25.99,26.77,25.98,26.26,2067400.0],["2006-09-22",26.065,26.335,25.255,25.605,1650800.0],["2006-09-25",25.875,26.375,25.155,26.26,1335600.0],["2006-09-26",26.49,27.945,26.18,27.275,3559200.0],["2006-09-27",27.275,27.595,26.68,26.805,1600600.0],["2006-09-28",26.915,27.68,26.85,27.345,1757600.0],["2006-09-29",27.49,27.795,26.81,26.86,1579200.0],["2006-10-02",26.485,27.315,26.47,27.1,1079600.0],["2006-10-03",27.01,27.17,26.15,27.05,1243600.0],["2006-10-04",26.975,27.67,26.775,27.44,1123400.0],["2006-10-05",27.345,27.93,27.315,27.8,982400.0],["2006-10-06",27.51,28.235,27.5,28.075,947600.0],["2006-10-09",28.215,29.2,28.115,28.8,2256400.0],["2006-10-10",29.12,29.785,28.86,29.405,2402000.0],["2006-10-11",29.33,29.91,29.175,29.51,2084400.0],["2006-10-12",29.455,30.025,29.035,29.985,1597400.0],["2006-10-13",29.86,29.925,28.98,29.035,2236000.0],["2006-10-16",29.14,29.355,28.85,29.01,2070000.0],["2006-10-17",28.755,28.905,28.24,28.765,1486400.0],["2006-10-18",28.895,29.275,27.925,28.31,1364600.0],["2006-10-19",28.08,28.52,27.835,28.425,1059200.0],["2006-10-20",28.355,28.435,27.71,28.28,1209600.0],["2006-10-23",28.295,29.12,28.135,28.81,1060400.0],["2006-10-24",28.8,28.865,28.415,28.63,896200.0],["2006-10-25",28.805,32.495,27.835,29.06,5058600.0],["2006-10-26",32.49,33.675,32.005,33.315,9180800.0],["2006-10-27",33.095,33.195,32.31,32.855,2548000.0],["2006-10-30",32.535,33.3,32.385,33.07,1628200.0],["2006-10-31",32.975,33.63,32.885,33.095,1152600.0],["2006-11-01",33.035,33.51,32.315,32.35,1801600.0],["2006-11-02",32.075,32.365,31.64,31.775,1969000.0],["2006-11-03",31.775,32.18,31.74,32.085,1618800.0],["2006-11-06",32.075,33.04,32.04,32.81,1172800.0],["2006-11-07",32.77,34.12,32.77,33.585,1810000.0],["2006-11-08",32.555,33.1,32.31,32.745,2115600.0],["2006-11-09",33.52,35.285,33.255,34.165,4675200.0],["2006-11-10",33.5,33.675,33.0,33.26,1929200.0],["2006-11-13",33.325,34.2,33.325,33.76,1295400.0],["2006-11-14",34.525,36.275,34.5,36.035,3849800.0],["2006-11-15",35.92,36.62,35.605,36.34,3379200.0],["2006-11-16",36.015,36.25,35.44,36.005,2430000.0],["2006-11-17",35.975,36.055,35.545,35.905,938200.0],["2006-11-20",35.91,36.455,35.91,36.35,1295400.0],["2006-11-21",36.405,36.82,36.035,36.7,1333800.0],["2006-11-22",36.73,37.3,36.73,37.09,1099000.0],["2006-11-24",36.66,37.06,36.375,36.555,590600.0],["2006-11-27",37.31,38.075,36.28,36.33,3485800.0],["2006-11-28",36.32,36.95,35.415,36.775,2098800.0],["2006-11-29",37.115,38.25,37.015,37.45,2401400.0],["2006-11-30",37.625,37.98,36.8,37.405,1554600.0],["2006-12-01",36.895,37.54,36.455,37.015,1854000.0],["2006-12-04",37.025,37.5,36.82,37.48,836000.0],["2006-12-05",37.5,37.705,37.12,37.295,548000.0],["2006-12-06",37.18,37.28,36.535,36.705,914200.0],["2006-12-07",36.7,37.04,36.045,36.435,1234200.0],["2006-12-08",36.28,38.87,35.83,37.975,3591800.0],["2006-12-11",37.86,38.17,37.305,37.34,1437200.0],["2006-12-12",37.325,37.775,36.405,36.965,1339600.0],["2006-12-13",37.375,37.76,36.88,37.145,1168600.0],["2006-12-14",37.29,38.5,37.29,38.47,2773800.0],["2006-12-15",39.025,39.275,37.975,38.24,2828400.0],["2006-12-18",38.15,39.03,37.95,38.1,1629000.0],["2006-12-19",37.86,38.34,36.655,37.795,1951600.0],["2006-12-20",37.06,37.595,36.8,36.885,2387600.0],["2006-12-21",36.945,37.835,36.64,36.96,1641400.0],["2006-12-22",36.925,37.27,36.33,36.475,1089600.0],["2006-12-26",36.475,37.225,36.475,37.165,816400.0],["2006-12-27",37.235,37.835,37.1,37.515,534600.0],["2006-12-28",37.38,37.685,36.97,37.51,832000.0],["2006-12-29",37.43,37.8,36.885,37.105,1005000.0],["2007-01-03",36.71,37.61,36.075,36.86,1740400.0],["2007-01-04",36.735,38.31,36.73,38.18,1992600.0],["2007-01-05",38.13,38.15,37.18,37.58,1192800.0],["2007-01-08",37.775,39.44,37.71,39.375,3219000.0],["2007-01-09",39.645,39.975,38.425,38.85,2267200.0],["2007-01-10",38.755,39.6,38.33,39.425,2060800.0],["2007-01-11",39.54,39.54,38.88,39.225,1262200.0],["2007-01-12",39.165,40.425,39.04,39.885,1859800.0],["2007-01-16",40.17,40.285,39.165,39.53,1148400.0],["2007-01-17",39.5,40.04,39.245,39.43,1110000.0],["2007-01-18",39.865,40.05,37.345,37.525,4690400.0],["2007-01-19",37.41,38.385,36.79,37.805,2499200.0],["2007-01-22",38.035,38.16,36.865,36.97,1819000.0],["2007-01-23",36.845,37.61,36.58,36.725,1857000.0],["2007-01-24",37.005,37.95,36.905,37.24,6694800.0],["2007-01-25",36.805,37.55,35.565,37.02,10256800.0],["2007-01-26",37.025,37.375,36.05,36.35,2003200.0],["2007-01-29",36.15,36.62,35.715,36.105,1964200.0],["2007-01-30",36.265,36.55,35.905,36.45,1004800.0],["2007-01-31",36.445,36.445,35.2,35.705,2423000.0],["2007-02-01",35.705,36.18,35.425,35.905,2247600.0],["2007-02-02",35.915,36.125,35.25,35.49,1703200.0],["2007-02-05",35.5,36.29,35.37,35.99,1128600.0],["2007-02-06",35.92,36.305,35.43,36.095,1279200.0],["2007-02-07",36.465,37.74,36.45,37.69,3789800.0],["2007-02-08",37.65,37.95,37.05,37.505,2030400.0],["2007-02-09",38.05,38.235,37.42,37.75,2693200.0],["2007-02-12",37.785,37.875,36.755,36.865,1242800.0],["2007-02-13",37.005,37.575,36.485,36.86,971800.0],["2007-02-14",36.95,37.28,36.505,36.875,1630200.0],["2007-02-15",37.015,37.665,36.75,37.105,1414200.0],["2007-02-16",37.145,37.405,36.435,36.795,1531000.0],["2007-02-20",36.65,38.085,36.65,38.015,2127600.0],["2007-02-21",37.955,38.045,37.6,37.985,808800.0],["2007-02-22",38.105,39.345,38.105,39.265,2499200.0],["2007-02-23",39.25,39.275,38.815,39.06,1060400.0],["2007-02-26",39.0,39.245,38.55,38.935,829000.0],["2007-02-27",38.325,38.37,36.23,36.65,1867200.0],["2007-02-28",36.63,37.0,36.045,36.31,1639000.0],["2007-03-01",35.61,37.07,35.025,36.21,1719400.0],["2007-03-02",36.09,36.18,34.44,34.56,2140200.0],["2007-03-05",34.25,35.46,34.0,34.44,2181000.0],["2007-03-06",34.95,36.29,34.8,36.125,2498600.0],["2007-03-07",36.0,36.245,35.415,35.545,1612800.0],["2007-03-08",35.995,36.48,35.7,35.81,1356200.0],["2007-03-09",36.5,37.025,36.005,36.655,1931400.0],["2007-03-12",36.655,36.86,36.33,36.66,615600.0],["2007-03-13",36.455,36.5,35.435,35.445,1386600.0],["2007-03-14",35.535,35.845,34.825,35.53,1401800.0],["2007-03-15",35.505,36.12,35.505,35.78,753200.0],["2007-03-16",35.92,35.925,35.455,35.54,1109800.0],["2007-03-19",36.0,36.5,35.695,36.47,1032200.0],["2007-03-20",36.405,36.905,36.25,36.905,895000.0],["2007-03-21",36.875,37.585,36.49,37.515,1510000.0],["2007-03-22",37.37,37.495,36.81,36.96,1043000.0],["2007-03-23",37.1,37.1,35.93,36.185,1588600.0],["2007-03-26",36.185,36.2,33.995,34.125,5803000.0],["2007-03-27",34.13,34.99,33.74,33.885,3784200.0],["2007-03-28",33.685,35.21,33.55,34.815,3162200.0],["2007-03-29",34.975,35.25,33.81,34.62,2656600.0],["2007-03-30",34.48,34.71,33.275,33.34,2843600.0],["2007-04-02",33.03,33.49,32.37,32.445,3173800.0],["2007-04-03",32.975,33.99,32.9,33.61,3929600.0],["2007-04-04",33.375,33.63,32.82,32.965,2809400.0],["2007-04-05",32.875,33.41,32.56,33.34,3524600.0],["2007-04-09",33.56,34.22,33.4,33.82,3065800.0],["2007-04-10",33.75,33.87,33.435,33.815,1630600.0],["2007-04-11",33.775,34.415,33.615,33.795,1563000.0],["2007-04-12",33.52,34.535,33.315,34.375,1544000.0],["2007-04-13",34.375,34.375,33.375,33.43,2361200.0],["2007-04-16",33.455,33.8,33.455,33.62,1637000.0],["2007-04-17",33.7,33.785,32.97,33.035,1666200.0],["2007-04-18",33.31,34.85,32.215,34.785,8676400.0],["2007-04-19",34.425,35.445,34.3,34.465,4729200.0],["2007-04-20",34.765,34.9,34.195,34.415,2466400.0],["2007-04-23",34.415,34.515,33.945,34.03,2216200.0],["2007-04-24",33.225,33.745,33.125,33.525,4338200.0],["2007-04-25",33.59,33.93,32.695,33.035,7345600.0],["2007-04-26",39.12,40.25,37.625,39.965,14009400.0],["2007-04-27",39.645,40.225,39.06,39.295,3879200.0],["2007-04-30",39.3,40.095,38.335,38.39,2391600.0],["2007-05-01",38.37,38.425,37.77,38.17,2320800.0],["2007-05-02",38.345,39.26,38.23,38.575,1815000.0],["2007-05-03",38.75,39.28,38.175,38.91,2363600.0],["2007-05-04",39.0,39.75,38.76,39.035,1347400.0],["2007-05-07",39.165,39.27,38.66,38.86,1628600.0],["2007-05-08",38.755,39.0,38.24,38.9,1770000.0],["2007-05-09",38.69,39.745,38.15,39.425,2942000.0],["2007-05-10",39.33,39.355,38.16,38.455,1762000.0],["2007-05-11",38.88,39.0,38.295,38.66,1071600.0],["2007-05-14",38.575,39.045,38.14,38.445,1067400.0],["2007-05-15",38.415,38.625,37.25,37.415,1495800.0],["2007-05-16",37.415,38.0,36.84,37.96,1829000.0],["2007-05-17",37.805,38.07,37.38,37.705,1144400.0],["2007-05-18",37.99,38.03,37.575,37.68,2297400.0],["2007-05-21",37.75,39.55,37.75,39.415,2654200.0],["2007-05-22",39.3,40.215,39.295,39.315,2125000.0],["2007-05-23",39.52,39.96,38.515,38.575,1495400.0],["2007-05-24",38.805,38.995,37.855,37.995,1627200.0],["2007-05-25",37.955,38.445,37.765,38.36,997600.0],["2007-05-29",38.525,38.995,38.295,38.58,1490000.0],["2007-05-30",38.45,39.63,37.94,39.455,1411400.0],["2007-05-31",39.5,40.745,39.5,40.63,3103200.0],["2007-06-01",40.68,41.325,40.395,40.77,1754000.0],["2007-06-04",40.555,41.21,40.455,40.945,1251200.0],["2007-06-05",40.745,41.28,39.63,40.235,1751800.0],["2007-06-06",39.95,39.95,39.075,39.295,1226400.0],["2007-06-07",39.125,39.85,38.5,38.59,1221600.0],["2007-06-08",38.51,39.675,38.305,39.465,1062800.0],["2007-06-11",39.445,40.45,39.365,40.24,1445800.0],["2007-06-12",40.53,41.125,40.075,40.125,2281000.0],["2007-06-13",40.285,40.76,39.55,40.01,1241200.0],["2007-06-14",40.155,41.17,40.0,41.055,1586800.0],["2007-06-15",41.68,43.24,41.68,42.605,3972600.0],["2007-06-18",42.8,43.225,42.005,42.34,1733600.0],["2007-06-19",42.175,42.505,41.525,42.015,1022600.0],["2007-06-20",42.21,42.775,42.0,42.205,1452000.0],["2007-06-21",42.01,42.62,41.1,42.05,1620600.0],["2007-06-22",41.75,42.07,40.95,41.385,1285600.0],["2007-06-25",41.45,42.11,41.035,41.19,1180600.0],["2007-06-26",41.345,41.735,40.655,40.8,1224600.0],["2007-06-27",39.765,41.025,39.15,40.675,4857600.0],["2007-06-28",40.6,41.08,40.13,40.42,1603600.0],["2007-06-29",40.69,41.045,40.09,40.3,1234000.0],["2007-07-02",40.0,41.04,39.935,40.4,1178000.0],["2007-07-03",40.42,40.765,40.015,40.03,539200.0],["2007-07-05",40.305,41.84,40.14,41.6,1539600.0],["2007-07-06",41.49,41.71,41.135,41.44,905200.0],["2007-07-09",41.46,41.94,41.01,41.415,835600.0],["2007-07-10",41.345,41.76,40.68,40.735,1494800.0],["2007-07-11",40.765,41.545,40.655,41.26,1400600.0],["2007-07-12",41.57,44.02,41.275,43.855,3287400.0],["2007-07-13",43.66,43.78,42.78,43.685,1740200.0],["2007-07-16",43.645,44.3,43.41,43.665,1350800.0],["2007-07-17",44.205,44.375,43.445,43.81,1350800.0],["2007-07-18",42.76,42.995,42.135,42.635,1811600.0],["2007-07-19",43.97,45.25,43.865,45.13,3677000.0],["2007-07-20",45.0,45.075,44.2,44.54,1624600.0],["2007-07-23",44.59,45.21,43.62,43.645,1624600.0],["2007-07-24",43.28,43.325,42.06,42.195,2609800.0],["2007-07-25",42.815,43.31,41.585,42.425,4225000.0],["2007-07-26",40.47,45.805,40.4,45.505,9417400.0],["2007-07-27",45.7,46.935,44.845,45.6,4298600.0],["2007-07-30",45.75,45.75,44.59,45.0,1806800.0],["2007-07-31",45.455,45.625,43.275,43.345,1793800.0],["2007-08-01",43.295,44.415,42.825,43.325,2482600.0],["2007-08-02",43.36,43.99,43.025,43.57,1904200.0],["2007-08-03",43.68,43.925,41.67,41.84,2133000.0],["2007-08-06",41.915,42.0,35.15,36.215,12089000.0],["2007-08-07",35.81,36.055,31.545,32.025,16925600.0],["2007-08-08",33.0,34.08,31.42,33.055,8904800.0],["2007-08-09",33.005,36.165,33.0,35.01,6536600.0],["2007-08-10",33.97,35.51,33.51,35.025,2700000.0],["2007-08-13",35.55,36.875,35.4,36.21,3373000.0],["2007-08-14",36.575,36.875,34.375,34.455,2318200.0],["2007-08-15",34.37,35.07,33.51,34.155,3057800.0],["2007-08-16",34.2,35.655,33.835,35.24,3215800.0],["2007-08-17",36.01,36.585,35.265,35.99,2246600.0],["2007-08-20",36.195,36.38,34.715,35.56,1783600.0],["2007-08-21",35.03,35.77,34.45,34.62,1607600.0],["2007-08-22",35.23,36.5,34.75,35.97,1766300.0],["2007-08-23",36.02,36.39,35.04,35.65,1352200.0],["2007-08-24",35.51,37.61,35.51,37.48,1606900.0],["2007-08-27",37.35,37.64,36.27,36.79,1096900.0],["2007-08-28",36.63,36.77,34.59,34.61,1734300.0],["2007-08-29",35.16,35.57,34.71,35.2,1304600.0],["2007-08-30",34.56,35.36,34.32,35.0,1180400.0],["2007-08-31",35.77,35.9,34.62,34.97,1123600.0],["2007-09-04",34.93,36.42,34.78,36.14,1037700.0],["2007-09-05",35.99,36.99,35.71,36.96,1355600.0],["2007-09-06",37.0,38.82,37.0,38.82,2338500.0],["2007-09-07",38.18,38.29,37.25,37.71,1157400.0],["2007-09-10",37.95,38.69,36.76,37.37,992100.0],["2007-09-11",37.66,39.5,37.5,39.05,1964900.0],["2007-09-12",39.3,40.89,39.04,40.15,2402200.0],["2007-09-13",40.4,40.49,39.5,39.58,1452600.0],["2007-09-14",39.35,40.3,38.21,40.06,1342800.0],["2007-09-17",40.19,40.19,39.1,39.19,868200.0],["2007-09-18",39.5,40.89,38.78,40.26,1286700.0],["2007-09-19",40.44,41.4,39.25,39.27,1643700.0],["2007-09-20",39.22,39.47,38.62,39.0,1518700.0],["2007-09-21",39.43,39.98,39.06,39.37,817600.0],["2007-09-24",38.37,39.03,37.95,38.0,2331600.0],["2007-09-25",37.75,38.02,36.17,36.41,2908600.0],["2007-09-26",37.0,37.97,36.7,37.85,2595700.0],["2007-09-27",37.97,37.97,37.01,37.3,2382200.0],["2007-09-28",37.25,37.54,36.39,37.19,1739600.0],["2007-10-01",37.07,38.35,36.99,38.19,1530700.0],["2007-10-02",37.41,39.9,37.27,39.43,1869800.0],["2007-10-03",39.1,40.6,38.91,39.98,1615300.0],["2007-10-04",40.29,41.97,40.25,41.15,2601900.0],["2007-10-05",41.61,43.14,41.51,43.09,2134100.0],["2007-10-08",42.8,43.75,42.79,43.48,1695000.0],["2007-10-09",42.89,43.3,42.25,42.94,1834300.0],["2007-10-10",42.6,42.88,41.95,42.15,1299300.0],["2007-10-11",42.5,43.0,41.06,41.69,1911400.0],["2007-10-12",41.8,42.27,41.47,41.57,711100.0],["2007-10-15",41.55,41.89,40.61,41.54,726900.0],["2007-10-16",41.45,41.65,40.48,40.66,1145500.0],["2007-10-17",41.2,41.2,40.23,41.11,1294500.0],["2007-10-18",40.8,43.24,40.4,43.0,2606200.0],["2007-10-19",42.83,43.0,42.28,42.63,2515100.0],["2007-10-22",42.85,42.97,41.59,42.91,1123600.0],["2007-10-23",43.11,44.55,42.82,44.27,1346600.0],["2007-10-24",42.78,43.06,39.41,40.47,5836800.0],["2007-10-25",36.02,38.0,33.98,34.19,7423200.0],["2007-10-26",34.9,35.95,33.95,34.27,4770000.0],["2007-10-29",34.28,34.64,33.71,34.45,2823700.0],["2007-10-30",33.68,34.16,32.94,33.66,2659700.0],["2007-10-31",34.69,36.04,34.09,36.03,4198800.0],["2007-11-01",36.75,37.75,35.51,36.8,3518400.0],["2007-11-02",37.5,37.67,35.47,36.83,2660200.0],["2007-11-05",36.38,38.31,36.14,38.1,2169300.0],["2007-11-06",38.61,38.81,37.36,37.81,1670000.0],["2007-11-07",37.35,37.5,35.65,35.73,1966100.0],["2007-11-08",34.18,34.85,33.08,34.72,3729700.0],["2007-11-09",34.39,35.35,32.86,32.88,2745400.0],["2007-11-12",32.79,33.71,31.17,31.17,2419600.0],["2007-11-13",31.5,32.15,30.06,31.79,2838700.0],["2007-11-14",32.18,32.48,30.67,30.97,1718400.0],["2007-11-15",30.77,30.98,29.51,29.8,2354000.0],["2007-11-16",30.0,30.0,29.09,29.69,1146600.0],["2007-11-19",29.46,30.27,28.74,28.83,1529800.0],["2007-11-20",28.99,29.4,26.81,27.78,2340900.0],["2007-11-21",27.44,27.81,27.04,27.04,1202500.0],["2007-11-23",27.0,27.25,26.2,26.97,920100.0],["2007-11-26",26.91,28.67,26.66,26.82,1771900.0],["2007-11-27",27.5,27.5,26.3,26.9,1923500.0],["2007-11-28",27.16,28.1,27.15,28.04,1914300.0],["2007-11-29",27.86,27.99,25.91,26.12,3580800.0],["2007-11-30",27.54,27.54,26.13,26.42,3104800.0],["2007-12-03",26.8,27.31,26.52,26.89,1324800.0],["2007-12-04",26.62,27.18,26.28,26.62,1904500.0],["2007-12-05",27.05,28.14,26.82,28.14,2225200.0],["2007-12-06",28.05,29.06,27.8,28.86,1774700.0],["2007-12-07",29.02,29.27,27.88,28.03,1570300.0],["2007-12-10",29.28,30.84,29.14,29.89,2392100.0],["2007-12-11",29.9,30.5,29.1,29.15,1738300.0],["2007-12-12",30.12,30.75,29.06,29.94,2326400.0],["2007-12-13",29.43,29.54,28.5,28.9,1660300.0],["2007-12-14",28.73,29.36,28.5,29.23,1146200.0],["2007-12-17",29.03,29.41,27.73,27.83,1211000.0],["2007-12-18",28.0,28.61,28.0,28.36,923200.0],["2007-12-19",28.3,28.3,27.19,27.45,1756800.0],["2007-12-20",27.6,28.49,27.09,27.66,2191200.0],["2007-12-21",28.52,29.21,27.84,29.16,2975400.0],["2007-12-24",29.25,29.98,29.17,29.91,903600.0],["2007-12-26",29.6,30.29,29.58,30.01,1380500.0],["2007-12-27",30.0,30.14,28.8,28.9,1110200.0],["2007-12-28",29.01,29.32,28.92,29.12,880600.0],["2007-12-31",28.96,29.43,28.0,28.52,1715600.0],["2008-01-02",28.02,28.21,26.88,27.01,1572600.0],["2008-01-03",27.01,27.14,26.22,26.48,1701000.0],["2008-01-04",25.49,25.56,24.19,24.51,2903200.0],["2008-01-07",24.5,24.5,22.93,23.28,2703600.0],["2008-01-08",23.3,23.72,21.62,21.69,3422700.0],["2008-01-09",21.73,22.29,21.07,21.65,2297800.0],["2008-01-10",21.37,23.48,21.18,23.23,4302000.0],["2008-01-11",23.08,23.2,21.25,21.4,3596700.0],["2008-01-14",21.47,22.97,21.4,22.84,3303600.0],["2008-01-15",22.41,22.81,22.0,22.54,3298700.0],["2008-01-16",21.56,21.6,19.81,20.68,5501900.0],["2008-01-17",20.73,21.17,19.92,20.06,2569700.0],["2008-01-18",20.19,21.13,20.1,20.43,2384500.0],["2008-01-22",18.31,20.76,18.11,20.41,3831500.0],["2008-01-23",19.58,20.46,18.51,20.18,5333300.0],["2008-01-24",24.18,26.22,23.63,24.8,11672200.0],["2008-01-25",25.0,25.38,22.94,23.15,5224000.0],["2008-01-28",23.32,24.23,23.0,23.94,1955300.0],["2008-01-29",24.17,24.25,22.92,23.37,1872400.0],["2008-01-30",23.21,23.92,23.08,23.28,2053100.0],["2008-01-31",22.75,23.53,22.42,23.53,2827800.0],["2008-02-01",23.96,25.21,23.66,25.02,3514300.0],["2008-02-04",24.27,24.98,23.83,23.94,2124100.0],["2008-02-05",23.52,23.69,22.25,22.32,2720400.0],["2008-02-06",22.57,22.72,21.43,21.47,2600400.0],["2008-02-07",20.37,22.08,20.37,21.73,2990000.0],["2008-02-08",21.09,22.59,20.85,21.81,2016700.0],["2008-02-11",22.07,22.58,21.93,22.2,2013700.0],["2008-02-12",22.4,22.54,21.45,21.67,1705200.0],["2008-02-13",21.9,22.89,21.35,22.61,2245900.0],["2008-02-14",22.87,23.5,22.53,22.58,2474200.0],["2008-02-15",22.38,22.87,22.18,22.51,2754700.0],["2008-02-19",22.84,23.09,22.5,22.76,1996800.0],["2008-02-20",22.7,23.66,22.56,23.34,1794700.0],["2008-02-21",23.5,23.8,22.24,22.5,1864100.0],["2008-02-22",22.61,22.61,21.7,22.28,1251000.0],["2008-02-25",22.42,23.29,22.26,23.01,1764300.0],["2008-02-26",22.88,23.72,22.74,23.47,1973400.0],["2008-02-27",23.2,24.51,23.13,24.49,2365500.0],["2008-02-28",24.24,24.31,23.39,23.68,1872000.0],["2008-02-29",23.0,23.2,21.89,22.16,2406600.0],["2008-03-03",21.96,22.0,20.9,20.97,2318400.0],["2008-03-04",20.77,20.95,20.02,20.47,2483300.0],["2008-03-05",20.57,21.59,20.51,20.8,2588200.0],["2008-03-06",19.99,20.02,19.08,19.36,3654200.0],["2008-03-07",19.15,20.1,18.84,19.39,2066100.0],["2008-03-10",18.88,19.68,18.57,19.03,2515000.0],["2008-03-11",19.55,19.72,18.89,19.58,1562100.0],["2008-03-12",19.69,20.62,19.52,19.9,2128600.0],["2008-03-13",19.62,20.01,18.85,19.88,1694000.0],["2008-03-14",20.08,20.6,19.37,19.87,3061100.0],["2008-03-17",19.33,20.24,19.04,19.57,2048500.0],["2008-03-18",20.22,20.85,19.75,20.69,2387700.0],["2008-03-19",20.6,20.71,19.13,19.18,1885400.0],["2008-03-20",19.49,19.64,19.03,19.49,1802200.0],["2008-03-24",19.15,20.13,19.08,20.04,2555000.0],["2008-03-25",20.19,20.81,20.09,20.62,1615400.0],["2008-03-26",20.57,20.75,19.41,19.97,2220900.0],["2008-03-27",19.49,19.74,18.89,19.07,2178800.0],["2008-03-28",19.19,19.73,18.93,19.1,1893200.0],["2008-03-31",19.02,19.24,18.11,18.17,2742800.0],["2008-04-01",18.52,19.3,18.43,19.09,3477800.0],["2008-04-02",18.75,19.07,18.17,18.45,3257400.0],["2008-04-03",18.21,19.77,18.03,19.23,5047100.0],["2008-04-04",19.0,19.24,18.03,18.14,4517600.0],["2008-04-07",18.38,18.44,17.88,18.05,4014700.0],["2008-04-08",17.85,18.64,17.7,18.26,3213900.0],["2008-04-09",18.49,18.63,17.93,18.07,3392100.0],["2008-04-10",18.37,19.54,18.2,19.32,5165900.0],["2008-04-11",18.99,20.25,18.75,19.55,4715700.0],["2008-04-14",19.57,19.68,18.76,19.02,2908900.0],["2008-04-15",19.17,19.23,18.24,18.6,2752500.0],["2008-04-16",18.88,19.76,18.66,19.67,2244900.0],["2008-04-17",19.65,19.93,19.21,19.71,1718700.0],["2008-04-18",20.3,21.49,20.3,21.27,4291800.0],["2008-04-21",21.23,22.06,21.0,21.93,2752100.0],["2008-04-22",21.86,22.06,20.94,21.31,2229000.0],["2008-04-23",21.3,22.79,21.2,22.19,4514300.0],["2008-04-24",24.22,24.42,22.72,23.57,5986100.0],["2008-04-25",23.94,23.99,23.38,23.74,2572000.0],["2008-04-28",23.75,23.95,22.99,23.12,2262600.0],["2008-04-29",23.04,23.55,22.05,22.79,3857700.0],["2008-04-30",22.79,23.13,22.15,22.63,2841200.0],["2008-05-01",22.56,24.93,22.04,24.49,4904700.0],["2008-05-02",24.04,25.01,23.86,24.4,4039800.0],["2008-05-05",24.55,24.84,23.96,24.01,3280500.0],["2008-05-06",23.83,25.01,23.56,24.76,3133600.0],["2008-05-07",24.6,26.8,24.6,25.95,5611800.0],["2008-05-08",26.8,27.59,26.49,27.42,5752400.0],["2008-05-09",27.12,27.8,26.82,27.0,3638500.0],["2008-05-12",27.19,28.48,26.92,28.08,3112400.0],["2008-05-13",28.04,28.41,27.45,27.87,2693500.0],["2008-05-14",27.92,28.58,27.87,27.92,2121200.0],["2008-05-15",28.05,28.99,28.05,28.63,2826000.0],["2008-05-16",28.77,29.04,28.28,28.96,2179500.0],["2008-05-19",29.03,29.27,28.2,28.57,1912500.0],["2008-05-20",28.42,28.59,27.84,28.28,1890900.0],["2008-05-21",28.27,28.83,27.76,28.12,2697500.0],["2008-05-22",27.04,27.8,26.54,27.8,3910400.0],["2008-05-23",27.53,27.72,26.73,26.95,3182300.0],["2008-05-27",27.03,27.49,26.81,27.4,2507900.0],["2008-05-28",28.01,28.8,27.58,27.98,2924200.0],["2008-05-29",27.98,29.21,27.71,29.0,2875100.0],["2008-05-30",29.17,30.15,29.02,30.05,3283000.0],["2008-06-02",30.0,30.1,29.35,29.45,2274800.0],["2008-06-03",29.47,30.23,29.06,29.36,2427900.0],["2008-06-04",29.27,31.43,29.27,31.08,3015300.0],["2008-06-05",30.31,31.6,30.01,31.39,3008800.0],["2008-06-06",31.3,32.45,30.5,30.56,3825400.0],["2008-06-09",30.88,31.24,29.69,30.1,1919300.0],["2008-06-10",29.77,30.03,29.35,29.64,2636500.0],["2008-06-11",29.76,30.27,29.52,29.67,2773600.0],["2008-06-12",29.88,30.02,28.37,28.84,3612400.0],["2008-06-13",28.95,30.18,28.65,29.65,2617700.0],["2008-06-16",29.51,30.7,29.51,30.04,1566300.0],["2008-06-17",30.19,30.69,30.0,30.06,951200.0],["2008-06-18",29.85,30.88,29.74,30.72,2109200.0],["2008-06-19",30.84,32.6,30.6,32.32,2906700.0],["2008-06-20",32.1,32.5,30.51,30.66,2830800.0],["2008-06-23",30.95,31.23,29.95,30.11,2244800.0],["2008-06-24",29.8,30.34,28.97,29.27,2498600.0],["2008-06-25",29.25,30.77,28.87,30.25,2339000.0],["2008-06-26",30.02,30.1,28.88,29.1,3331700.0],["2008-06-27",29.0,29.26,28.26,28.93,2033100.0],["2008-06-30",28.8,29.31,28.3,28.42,2226500.0],["2008-07-01",28.01,30.26,27.67,30.02,3659400.0],["2008-07-02",29.69,30.47,29.5,29.64,2717800.0],["2008-07-03",29.65,30.0,28.62,29.77,1874000.0],["2008-07-07",29.9,30.59,29.09,29.86,2400800.0],["2008-07-08",30.09,31.53,29.8,31.45,2713700.0],["2008-07-09",31.39,31.65,30.83,31.42,5571500.0],["2008-07-10",31.6,32.72,30.74,32.3,4355400.0],["2008-07-11",32.03,34.0,31.05,33.44,3867100.0],["2008-07-14",33.78,33.91,31.86,32.02,2678400.0],["2008-07-15",32.34,33.67,31.04,31.46,6187100.0],["2008-07-16",31.69,32.33,31.07,32.24,4286500.0],["2008-07-17",32.29,33.15,32.14,32.97,2260800.0],["2008-07-18",32.99,33.13,32.14,32.45,1913900.0],["2008-07-21",32.55,32.91,31.54,32.44,1875300.0],["2008-07-22",31.93,32.5,31.15,32.41,1979800.0],["2008-07-23",32.5,32.5,30.75,31.04,4005700.0],["2008-07-24",30.38,33.85,30.1,32.02,7060200.0],["2008-07-25",32.06,32.35,31.11,31.7,2956200.0],["2008-07-28",31.65,32.27,30.07,30.26,1862700.0],["2008-07-29",30.62,30.99,29.93,30.4,1876000.0],["2008-07-30",30.31,30.72,29.11,29.51,1779500.0],["2008-07-31",29.4,29.92,29.08,29.15,1187700.0],["2008-08-01",28.9,29.38,27.98,29.16,1943800.0],["2008-08-04",28.08,29.48,28.01,28.98,2430700.0],["2008-08-05",29.18,30.19,28.83,30.07,2250700.0],["2008-08-06",30.11,31.1,29.81,31.02,3473200.0],["2008-08-07",30.66,32.18,30.23,31.59,2663000.0],["2008-08-08",31.72,33.43,31.39,33.36,2896700.0],["2008-08-11",32.78,35.85,32.68,35.3,3418400.0],["2008-08-12",35.31,35.72,34.41,34.87,2317300.0],["2008-08-13",34.83,35.66,34.59,35.25,1775100.0],["2008-08-14",35.0,35.58,34.79,34.99,1347800.0],["2008-08-15",35.23,35.84,34.78,35.2,2074600.0],["2008-08-18",35.46,35.68,34.28,34.84,1546000.0],["2008-08-19",34.52,34.81,33.15,33.49,2229800.0],["2008-08-20",33.6,33.93,32.68,33.58,1340200.0],["2008-08-21",33.45,33.63,32.95,33.47,793700.0],["2008-08-22",33.2,34.1,33.06,33.83,844100.0],["2008-08-25",33.46,33.94,33.09,33.18,688400.0],["2008-08-26",33.27,33.65,33.0,33.45,944100.0],["2008-08-27",33.44,33.98,33.08,33.57,899700.0],["2008-08-28",33.87,34.87,33.69,34.7,2035600.0],["2008-08-29",34.4,34.76,33.88,34.11,932000.0],["2008-09-02",34.64,34.94,32.89,33.38,1061700.0],["2008-09-03",32.95,33.91,32.88,33.5,1850700.0],["2008-09-04",32.79,33.01,30.72,30.79,2932600.0],["2008-09-05",30.51,31.47,30.05,31.19,3663300.0],["2008-09-08",31.51,32.56,31.21,32.36,2648100.0],["2008-09-09",32.31,32.89,31.15,31.39,2752000.0],["2008-09-10",31.83,31.83,30.5,30.67,3390200.0],["2008-09-11",30.1,31.63,29.71,31.04,2212900.0],["2008-09-12",31.6,32.6,31.21,32.18,3834700.0],["2008-09-15",30.79,31.49,29.8,30.23,3173900.0],["2008-09-16",29.35,29.71,27.72,29.26,3939800.0],["2008-09-17",28.58,29.28,27.37,27.42,2548600.0],["2008-09-18",27.3,28.15,24.41,25.94,7152200.0],["2008-09-19",26.79,30.45,26.79,27.35,5517100.0],["2008-09-22",27.69,27.8,25.44,25.63,2286400.0],["2008-09-23",25.52,27.25,23.71,24.11,3870500.0],["2008-09-24",22.82,23.25,21.65,21.85,7997500.0],["2008-09-25",22.1,22.82,21.64,22.52,4626600.0],["2008-09-26",21.86,24.06,21.84,23.84,3564800.0],["2008-09-29",22.96,23.04,21.0,21.7,3594000.0],["2008-09-30",22.33,23.61,22.23,23.38,2475900.0],["2008-10-01",23.96,24.2,22.57,23.17,1835500.0],["2008-10-02",23.08,23.11,21.7,21.97,2077200.0],["2008-10-03",21.54,22.74,20.81,21.0,2079900.0],["2008-10-06",20.59,21.66,19.63,21.5,3290900.0],["2008-10-07",22.78,23.1,21.54,21.95,5264100.0],["2008-10-08",21.5,22.5,20.32,21.72,4612000.0],["2008-10-09",22.17,23.38,21.0,21.25,2742400.0],["2008-10-10",20.5,22.49,19.49,20.5,4967900.0],["2008-10-13",21.0,21.52,20.57,21.44,3025800.0],["2008-10-14",21.26,22.0,19.81,20.41,2591800.0],["2008-10-15",20.07,20.18,18.0,18.4,1680900.0],["2008-10-16",18.59,20.13,17.75,19.92,3098500.0],["2008-10-17",19.4,20.55,18.83,19.8,3091000.0],["2008-10-20",20.26,20.88,19.3,20.85,1491300.0],["2008-10-21",20.0,20.75,19.21,19.74,1969500.0],["2008-10-22",19.09,20.25,18.98,19.78,2171500.0],["2008-10-23",22.7,22.7,20.43,21.75,6196700.0],["2008-10-24",20.69,23.19,19.72,22.07,3963100.0],["2008-10-27",21.48,24.0,21.31,22.93,4121300.0],["2008-10-28",23.85,25.14,23.22,24.94,3853200.0],["2008-10-29",25.03,26.1,24.54,24.85,3212400.0],["2008-10-30",25.33,26.12,24.53,24.99,2020300.0],["2008-10-31",24.74,25.3,24.21,24.82,2979400.0],["2008-11-03",23.3,24.62,23.3,24.15,2549200.0],["2008-11-04",24.49,25.92,23.84,24.75,3706500.0],["2008-11-05",24.7,24.72,23.01,23.18,2376800.0],["2008-11-06",22.22,23.12,22.22,22.53,2008200.0],["2008-11-07",22.94,23.8,22.52,23.78,1550100.0],["2008-11-10",24.49,24.52,22.07,22.15,2201900.0],["2008-11-11",22.03,23.31,21.5,22.71,2515000.0],["2008-11-12",22.09,23.0,21.28,21.47,1731200.0],["2008-11-13",21.45,22.73,20.35,22.17,3493500.0],["2008-11-14",21.49,23.31,21.25,22.5,2889000.0],["2008-11-17",22.28,23.46,21.68,22.36,2088700.0],["2008-11-18",22.5,23.11,21.44,22.11,2322100.0],["2008-11-19",22.15,22.35,21.09,21.37,2313300.0],["2008-11-20",21.01,22.87,20.76,20.78,2979700.0],["2008-11-21",21.5,22.35,20.47,22.32,2488900.0],["2008-11-24",22.25,23.85,20.26,23.53,2715500.0],["2008-11-25",23.96,24.25,22.58,24.12,2703300.0],["2008-11-26",23.66,25.72,23.23,25.55,2597400.0],["2008-11-28",25.19,25.7,24.8,24.9,1021800.0],["2008-12-01",24.16,24.82,22.44,22.53,3280600.0],["2008-12-02",23.0,23.32,22.02,22.92,2258300.0],["2008-12-03",22.23,23.88,22.16,23.81,2373300.0],["2008-12-04",22.55,23.5,21.76,22.27,2541500.0],["2008-12-05",22.11,23.47,21.49,23.38,2316300.0],["2008-12-08",23.63,24.48,23.3,24.14,2653500.0],["2008-12-09",24.15,24.39,23.3,23.41,2191200.0],["2008-12-10",23.65,23.71,22.19,23.18,3269700.0],["2008-12-11",22.95,23.3,22.06,22.22,1677300.0],["2008-12-12",22.2,22.99,21.74,22.8,1517900.0],["2008-12-15",22.88,22.88,21.34,21.77,1716800.0],["2008-12-16",20.55,22.21,20.49,22.06,2542300.0],["2008-12-17",21.52,22.85,21.5,22.66,1892200.0],["2008-12-18",22.81,22.81,21.77,22.13,1648200.0],["2008-12-19",22.21,22.43,21.51,21.75,1721500.0],["2008-12-22",21.74,21.75,20.74,21.17,1225100.0],["2008-12-23",21.4,21.65,21.16,21.52,1027900.0],["2008-12-24",21.62,22.0,21.54,21.85,778100.0],["2008-12-26",22.0,22.43,21.82,22.25,966500.0],["2008-12-29",22.13,22.34,21.2,21.41,1897700.0],["2008-12-30",21.37,22.65,21.27,22.52,2619600.0],["2008-12-31",22.67,23.43,22.33,22.86,2470000.0],["2009-01-02",22.85,23.34,22.44,23.22,2357800.0],["2009-01-05",23.2,23.4,22.58,22.79,1859100.0],["2009-01-06",22.58,23.27,21.8,22.5,4277200.0],["2009-01-07",22.95,23.76,22.72,23.5,5994500.0],["2009-01-08",23.75,24.13,23.12,24.12,2408500.0],["2009-01-09",24.19,24.55,23.41,24.07,2570700.0],["2009-01-12",23.93,23.96,23.05,23.22,2703700.0],["2009-01-13",23.01,23.33,22.54,22.72,2421900.0],["2009-01-14",22.48,22.72,22.17,22.26,2503400.0],["2009-01-15",22.22,23.47,22.09,23.2,2362600.0],["2009-01-16",22.58,23.39,22.03,22.55,3158200.0],["2009-01-20",22.29,22.58,21.47,21.51,2576400.0],["2009-01-21",21.65,22.41,21.1,22.0,4291700.0],["2009-01-22",22.57,23.44,22.1,22.85,4710500.0],["2009-01-23",22.36,23.59,22.06,23.25,3105800.0],["2009-01-26",23.41,24.51,23.33,23.8,3265300.0],["2009-01-27",23.76,24.2,23.05,23.37,2345700.0],["2009-01-28",23.58,24.0,23.42,23.8,1249800.0],["2009-01-29",23.25,23.49,22.76,22.89,1530100.0],["2009-01-30",23.07,23.22,22.11,22.17,1549900.0],["2009-02-02",21.39,22.46,21.36,22.12,2241000.0],["2009-02-03",22.17,22.17,21.35,22.0,1666200.0],["2009-02-04",22.08,22.85,21.81,22.27,1914900.0],["2009-02-05",21.87,23.18,21.66,23.0,1768300.0],["2009-02-06",22.92,23.85,22.77,23.66,1841200.0],["2009-02-09",23.39,23.92,23.21,23.87,1174000.0],["2009-02-10",23.6,23.92,22.66,22.78,1473100.0],["2009-02-11",22.79,23.29,22.08,22.35,1488000.0],["2009-02-12",22.35,22.5,21.84,22.36,2000700.0],["2009-02-13",22.44,22.85,22.01,22.18,1303500.0],["2009-02-17",21.77,21.9,21.22,21.29,1270400.0],["2009-02-18",21.36,21.61,20.77,20.95,1130500.0],["2009-02-19",21.16,21.35,20.34,20.37,1211800.0],["2009-02-20",20.19,20.34,19.52,19.95,1769100.0],["2009-02-23",19.85,20.2,19.14,19.19,1662400.0],["2009-02-24",19.28,20.45,19.25,20.31,2243200.0],["2009-02-25",20.17,21.23,19.88,20.86,1935000.0],["2009-02-26",21.17,21.74,20.36,20.41,2142200.0],["2009-02-27",19.93,20.55,19.77,20.0,1898800.0],["2009-03-02",19.8,20.03,19.26,19.56,1907000.0],["2009-03-03",19.65,20.26,19.32,19.95,2572500.0],["2009-03-04",20.09,20.36,19.91,19.98,2075100.0],["2009-03-05",19.69,19.99,19.18,19.25,1746800.0],["2009-03-06",19.5,19.55,18.5,18.75,2261000.0],["2009-03-09",18.61,19.1,18.41,18.57,2006000.0],["2009-03-10",18.96,19.93,18.92,19.93,1595300.0],["2009-03-11",19.89,20.39,19.67,20.01,1391600.0],["2009-03-12",19.93,20.73,19.88,20.6,2107700.0],["2009-03-13",20.68,20.84,19.86,20.02,2062500.0],["2009-03-16",20.26,20.32,19.22,19.24,1666700.0],["2009-03-17",19.33,20.04,19.16,20.02,1453700.0],["2009-03-18",19.96,21.29,19.76,20.76,2881400.0],["2009-03-19",20.81,21.05,20.39,20.92,1952300.0],["2009-03-20",20.96,21.05,20.46,20.61,2373600.0],["2009-03-23",21.09,21.65,20.42,21.62,2634100.0],["2009-03-24",21.23,21.5,20.93,21.08,1148500.0],["2009-03-25",21.16,21.49,20.39,20.98,1319300.0],["2009-03-26",21.05,22.12,20.75,21.87,2657200.0],["2009-03-27",21.49,22.59,21.47,22.24,2405600.0],["2009-03-30",21.6,21.65,20.73,21.25,2700200.0],["2009-03-31",21.77,21.77,20.8,20.95,2911100.0],["2009-04-01",20.86,21.58,20.51,21.49,1677400.0],["2009-04-02",21.75,22.76,21.29,22.02,2098000.0],["2009-04-03",22.12,23.25,22.12,23.1,2301400.0],["2009-04-06",22.98,23.22,22.63,23.09,1168800.0],["2009-04-07",22.66,22.88,22.36,22.54,2055800.0],["2009-04-08",24.15,24.99,23.75,24.53,4506300.0],["2009-04-09",24.78,27.01,24.67,26.9,3700000.0],["2009-04-13",26.33,26.8,25.83,26.64,2672500.0],["2009-04-14",26.52,26.8,26.21,26.26,2639500.0],["2009-04-15",25.86,26.3,25.77,26.18,1565800.0],["2009-04-16",26.31,26.7,25.77,26.61,1683200.0],["2009-04-17",26.56,26.95,26.28,26.7,971400.0],["2009-04-20",26.89,26.89,25.77,25.85,1210900.0],["2009-04-21",25.85,27.18,25.85,27.16,2046300.0],["2009-04-22",26.83,28.2,26.83,26.94,2571900.0],["2009-04-23",25.01,25.95,24.58,25.76,4759100.0],["2009-04-24",25.4,26.97,25.25,26.7,2692000.0],["2009-04-27",26.03,27.07,26.01,26.67,2094300.0],["2009-04-28",26.5,27.35,26.13,26.98,1240600.0],["2009-04-29",27.02,28.14,26.83,27.67,1648900.0],["2009-04-30",27.7,28.49,27.2,27.27,1627500.0],["2009-05-01",26.9,27.89,26.9,27.83,1595200.0],["2009-05-04",26.04,28.54,26.04,28.53,1823900.0],["2009-05-05",28.12,28.67,27.98,28.43,1667400.0],["2009-05-06",28.41,29.15,28.0,29.07,1678100.0],["2009-05-07",29.1,29.53,27.99,28.25,1499700.0],["2009-05-08",28.79,28.88,27.79,27.98,1706400.0],["2009-05-11",27.97,28.59,27.48,28.22,1306300.0],["2009-05-12",28.35,28.59,26.79,27.09,1710500.0],["2009-05-13",26.8,26.88,26.07,26.14,1641500.0],["2009-05-14",26.44,26.58,25.98,26.3,1252500.0],["2009-05-15",26.43,26.86,26.28,26.35,1113900.0],["2009-05-18",25.68,26.9,25.62,26.9,1321900.0],["2009-05-19",26.32,28.48,26.32,28.13,1913200.0],["2009-05-20",28.47,30.0,28.24,29.83,3674700.0],["2009-05-21",28.62,30.16,28.59,30.1,4502400.0],["2009-05-22",30.19,31.45,30.0,30.05,3959900.0],["2009-05-26",30.1,30.8,29.66,30.25,3002300.0],["2009-05-27",30.24,30.98,29.96,30.03,2429000.0],["2009-05-28",30.42,31.23,30.16,31.15,1876100.0],["2009-05-29",31.44,31.8,30.8,31.76,2052400.0],["2009-06-01",31.81,33.4,31.47,33.04,3177200.0],["2009-06-02",33.0,33.85,32.81,33.36,2900600.0],["2009-06-03",33.18,33.64,32.42,33.03,2034400.0],["2009-06-04",33.24,33.67,32.92,33.26,1748300.0],["2009-06-05",33.28,34.3,33.28,33.94,2174100.0],["2009-06-08",33.6,33.65,32.51,33.34,3260600.0],["2009-06-09",33.62,34.02,32.82,33.87,2583300.0],["2009-06-10",33.82,34.57,32.9,33.28,1736800.0],["2009-06-11",33.3,36.28,33.22,35.46,4113200.0],["2009-06-12",35.07,35.5,34.48,35.12,1879400.0],["2009-06-15",34.62,34.98,34.1,34.47,1858200.0],["2009-06-16",34.79,35.26,34.03,34.03,2018200.0],["2009-06-17",34.24,35.21,34.0,34.73,1697000.0],["2009-06-18",34.74,34.9,33.9,34.1,1757100.0],["2009-06-19",34.5,34.77,34.0,34.17,1596900.0],["2009-06-22",34.12,34.41,32.76,32.81,1864800.0],["2009-06-23",32.96,33.5,32.54,33.28,1718600.0],["2009-06-24",33.08,33.75,33.08,33.29,1323900.0],["2009-06-25",33.25,34.51,33.07,34.15,1529300.0],["2009-06-26",34.15,35.92,34.01,35.71,2720700.0],["2009-06-29",35.65,35.75,34.9,34.95,1566500.0],["2009-06-30",35.02,35.6,34.3,34.61,1610500.0],["2009-07-01",34.84,35.39,34.61,34.71,1287700.0],["2009-07-02",34.31,34.31,33.52,33.9,1229100.0],["2009-07-06",33.71,34.23,33.41,34.02,1642600.0],["2009-07-07",33.78,34.26,32.47,32.54,1721600.0],["2009-07-08",32.84,33.64,32.55,33.37,2453800.0],["2009-07-09",33.41,33.74,32.82,33.03,1584300.0],["2009-07-10",33.02,33.94,32.94,33.52,2030100.0],["2009-07-13",33.59,34.19,32.67,34.17,1916400.0],["2009-07-14",34.05,34.4,33.61,34.29,1617700.0],["2009-07-15",34.49,35.49,34.4,35.07,2101400.0],["2009-07-16",34.86,35.94,34.62,35.8,1739600.0],["2009-07-17",35.77,35.8,34.97,35.72,1647700.0],["2009-07-20",35.75,37.13,35.75,37.04,3323100.0],["2009-07-21",37.07,37.25,36.02,37.07,3007600.0],["2009-07-22",36.6,37.01,35.74,35.83,3591500.0],["2009-07-23",37.92,38.8,36.38,37.52,5392100.0],["2009-07-24",37.44,37.83,36.59,37.49,2021200.0],["2009-07-27",37.37,37.66,36.5,37.11,1057800.0],["2009-07-28",36.94,37.4,36.02,36.56,1901200.0],["2009-07-29",36.24,37.91,36.24,37.74,1989800.0],["2009-07-30",37.99,38.28,36.99,37.38,2669400.0],["2009-07-31",37.18,37.4,36.48,37.12,1960000.0],["2009-08-03",36.31,38.01,36.24,37.92,1732700.0],["2009-08-04",37.75,38.59,37.69,38.02,1761800.0],["2009-08-05",37.84,37.92,36.72,37.49,1451700.0],["2009-08-06",37.5,37.66,36.36,36.57,1041300.0],["2009-08-07",36.94,37.14,36.59,36.79,1015100.0],["2009-08-10",36.75,36.9,35.79,35.93,1335500.0],["2009-08-11",35.96,36.58,35.85,36.28,1364300.0],["2009-08-12",36.06,37.03,35.7,36.78,1775000.0],["2009-08-13",37.01,37.04,35.94,36.25,1374200.0],["2009-08-14",36.06,36.43,35.43,35.86,1305700.0],["2009-08-17",35.41,35.49,34.16,34.4,1520900.0],["2009-08-18",34.51,35.0,34.09,34.94,1091200.0],["2009-08-19",34.55,35.26,34.32,35.09,932300.0],["2009-08-20",35.15,35.64,34.89,35.56,656500.0],["2009-08-21",35.83,36.09,34.42,35.02,2934500.0],["2009-08-24",34.98,35.08,33.7,34.21,3275300.0],["2009-08-25",34.17,34.66,33.72,34.24,1946700.0],["2009-08-26",34.29,34.97,33.97,34.05,1257800.0],["2009-08-27",34.03,34.55,33.43,34.46,1291900.0],["2009-08-28",34.56,35.35,34.56,35.13,1725200.0],["2009-08-31",35.0,35.0,34.27,34.5,1363000.0],["2009-09-01",34.46,35.2,33.82,33.95,1319500.0],["2009-09-02",33.88,35.48,33.61,35.43,3089000.0],["2009-09-03",35.82,37.13,35.68,37.08,2663700.0],["2009-09-04",36.93,37.74,36.85,37.3,1179300.0],["2009-09-08",37.51,37.93,37.04,37.48,1071000.0],["2009-09-09",38.2,39.29,38.08,38.84,2215200.0],["2009-09-10",38.92,39.76,38.58,39.43,1217600.0],["2009-09-11",39.31,39.45,38.9,38.97,887000.0],["2009-09-14",38.7,39.22,38.52,39.03,594500.0],["2009-09-15",38.88,39.27,38.58,39.06,1087000.0],["2009-09-16",39.07,39.27,38.6,38.79,933600.0],["2009-09-17",38.62,38.97,38.39,38.65,876400.0],["2009-09-18",38.84,39.35,38.59,38.89,1583100.0],["2009-09-21",38.81,39.33,38.57,39.22,861500.0],["2009-09-22",39.41,39.78,38.96,39.32,766200.0],["2009-09-23",39.5,39.93,38.97,38.99,1049300.0],["2009-09-24",39.16,39.45,37.89,38.39,1547300.0],["2009-09-25",38.35,38.78,38.07,38.5,805400.0],["2009-09-28",38.73,39.67,38.34,39.23,829400.0],["2009-09-29",39.2,39.47,38.35,38.49,1076100.0],["2009-09-30",38.71,40.17,37.62,39.63,2809000.0],["2009-10-01",39.62,39.65,38.54,38.55,1531400.0],["2009-10-02",38.49,39.52,37.93,38.58,1767000.0],["2009-10-05",38.76,39.55,38.68,39.25,1169000.0],["2009-10-06",39.41,40.04,39.26,40.0,1273500.0],["2009-10-07",39.74,40.66,39.63,40.63,1455400.0],["2009-10-08",40.7,40.94,40.47,40.66,1303600.0],["2009-10-09",40.49,41.41,40.4,41.29,1067900.0],["2009-10-12",41.2,42.07,41.09,41.68,1257000.0],["2009-10-13",42.4,42.98,41.83,42.65,2183100.0],["2009-10-14",43.46,44.19,42.75,43.94,2664700.0],["2009-10-15",43.7,43.74,42.97,43.58,1192800.0],["2009-10-16",42.41,42.85,41.82,42.63,2181800.0],["2009-10-19",42.54,43.27,42.29,42.95,1319700.0],["2009-10-20",42.86,43.13,41.95,42.13,1099600.0],["2009-10-21",42.01,42.3,41.48,41.53,2721500.0],["2009-10-22",46.28,48.5,44.31,48.0,8558700.0],["2009-10-23",48.2,48.73,47.57,48.22,2162000.0],["2009-10-26",48.0,49.0,47.55,47.67,1960000.0],["2009-10-27",47.66,47.76,45.73,45.98,1602400.0],["2009-10-28",45.62,46.54,45.33,45.34,1457200.0],["2009-10-29",45.71,46.64,45.28,46.49,1388600.0],["2009-10-30",46.48,46.79,44.76,44.89,1518700.0],["2009-11-02",43.5,45.2,43.5,44.79,2270900.0],["2009-11-03",44.06,45.87,44.06,45.76,1397000.0],["2009-11-04",45.96,46.0,45.12,45.34,1489800.0],["2009-11-05",45.73,47.2,45.73,47.19,1669500.0],["2009-11-06",46.74,48.0,46.63,47.12,1150400.0],["2009-11-09",47.28,48.15,47.19,47.88,751000.0],["2009-11-10",47.5,48.21,47.22,47.31,795600.0],["2009-11-11",47.8,48.42,47.28,47.83,750800.0],["2009-11-12",46.11,47.93,46.11,47.28,917000.0],["2009-11-13",47.58,49.48,47.0,49.26,1924000.0],["2009-11-16",49.76,50.45,49.5,49.88,1554300.0],["2009-11-17",49.88,50.61,49.02,49.76,1228000.0],["2009-11-18",49.51,49.64,48.68,49.3,1039800.0],["2009-11-19",49.15,49.2,47.91,48.37,802600.0],["2009-11-20",47.13,47.3,46.1,46.91,1387300.0],["2009-11-23",47.29,48.29,47.29,48.27,864200.0],["2009-11-24",48.2,48.25,47.41,48.03,926100.0],["2009-11-25",48.12,48.69,48.12,48.46,528600.0],["2009-11-27",47.23,48.23,46.69,47.73,448200.0],["2009-11-30",47.65,48.05,46.83,47.03,2430200.0],["2009-12-01",47.44,49.28,47.39,49.14,1367700.0],["2009-12-02",49.08,50.0,48.82,49.17,1391200.0],["2009-12-03",49.2,49.99,48.91,49.18,905300.0],["2009-12-04",49.74,50.85,49.19,50.64,1470700.0],["2009-12-07",50.61,52.3,50.27,51.72,1733300.0],["2009-12-08",51.49,52.17,51.09,51.3,1146600.0],["2009-12-09",51.1,52.2,50.34,52.08,1389200.0],["2009-12-10",52.2,53.07,52.09,52.56,1276400.0],["2009-12-11",51.34,51.55,49.87,50.05,2596600.0],["2009-12-14",50.49,51.6,50.25,51.51,1306900.0],["2009-12-15",51.4,51.5,50.78,51.02,729700.0],["2009-12-16",51.45,51.96,50.19,50.31,1206900.0],["2009-12-17",49.98,50.36,49.5,50.02,582800.0],["2009-12-18",50.34,50.48,49.22,49.95,1216200.0],["2009-12-21",50.15,52.4,50.15,51.84,1276400.0],["2009-12-22",51.84,52.58,51.49,52.36,781000.0],["2009-12-23",52.15,52.79,52.11,52.59,706200.0],["2009-12-24",52.59,52.87,52.4,52.45,220700.0],["2009-12-28",52.74,52.84,52.19,52.34,527300.0],["2009-12-29",52.37,52.37,51.93,52.06,551300.0],["2009-12-30",51.87,53.05,51.84,52.97,487200.0],["2009-12-31",53.1,53.59,52.6,52.97,672500.0],["2010-01-04",53.35,54.47,53.35,53.98,674900.0],["2010-01-05",53.28,53.49,51.57,52.52,2143400.0],["2010-01-06",52.2,53.32,52.2,52.76,1405000.0],["2010-01-07",52.75,53.05,51.6,52.23,954700.0],["2010-01-08",52.17,52.96,51.88,52.96,457600.0],["2010-01-11",53.57,53.6,52.19,52.45,514500.0],["2010-01-12",52.14,52.49,50.4,51.02,956200.0],["2010-01-13",51.02,52.71,51.02,52.39,803900.0],["2010-01-14",52.3,53.0,51.66,52.14,586000.0],["2010-01-15",51.93,52.8,51.13,51.39,684900.0],["2010-01-19",51.48,52.73,51.25,52.33,943900.0],["2010-01-20",52.21,53.11,51.5,53.01,1578200.0],["2010-01-21",55.38,56.19,53.07,54.61,3792600.0],["2010-01-22",54.72,54.94,51.9,52.28,1734600.0],["2010-01-25",52.63,53.7,51.86,53.48,1368900.0],["2010-01-26",53.26,53.59,52.27,52.39,1462200.0],["2010-01-27",52.26,52.65,51.1,51.63,1406700.0],["2010-01-28",51.52,51.73,49.64,50.72,2151800.0],["2010-01-29",51.0,51.49,49.27,49.43,1532500.0],["2010-02-01",49.53,50.41,49.33,50.39,1063000.0],["2010-02-02",48.41,50.82,47.84,50.48,1752100.0],["2010-02-03",50.25,51.47,49.77,50.46,1419700.0],["2010-02-04",49.93,50.22,48.31,48.36,1235800.0],["2010-02-05",48.94,48.94,47.11,48.43,1661500.0],["2010-02-08",48.51,49.69,48.49,48.52,1021800.0],["2010-02-09",49.11,50.46,49.11,50.25,1492000.0],["2010-02-10",49.98,50.43,49.63,49.96,941000.0],["2010-02-11",49.85,53.8,49.76,53.71,2496200.0],["2010-02-12",53.25,53.97,52.2,53.35,1535800.0],["2010-02-16",53.68,53.92,52.87,53.57,707000.0],["2010-02-17",53.43,53.94,52.95,53.77,1045900.0],["2010-02-18",53.6,54.79,53.09,54.68,964900.0],["2010-02-19",54.54,55.57,54.37,54.94,1079300.0],["2010-02-22",55.34,55.5,54.62,54.9,742400.0],["2010-02-23",54.44,54.89,53.51,54.33,627400.0],["2010-02-24",54.38,56.16,53.98,55.57,1087000.0],["2010-02-25",54.81,55.38,54.12,55.37,874300.0],["2010-02-26",55.37,55.84,55.0,55.8,995800.0],["2010-03-01",56.11,58.48,56.0,58.25,2144300.0],["2010-03-02",58.41,60.23,58.29,59.69,2586300.0],["2010-03-03",59.75,61.93,59.7,61.32,2957700.0],["2010-03-04",61.27,61.8,60.16,60.7,1243700.0],["2010-03-05",61.17,61.66,60.99,61.22,1163100.0],["2010-03-08",61.45,62.06,60.77,60.88,1351900.0],["2010-03-09",60.96,62.45,60.62,61.66,1411400.0],["2010-03-10",62.44,63.48,61.56,62.67,1501700.0],["2010-03-11",62.95,63.74,62.0,63.74,1432900.0],["2010-03-12",63.99,64.0,62.37,63.1,1078800.0],["2010-03-15",62.99,63.27,62.25,63.07,647300.0],["2010-03-16",63.04,63.17,62.15,62.51,865100.0],["2010-03-17",62.82,64.89,62.55,64.6,1454500.0],["2010-03-18",64.86,65.1,63.8,64.31,827300.0],["2010-03-19",63.28,63.29,60.86,61.75,2231500.0],["2010-03-22",61.66,63.03,61.03,62.78,825700.0],["2010-03-23",62.88,63.68,62.14,63.6,901400.0],["2010-03-24",63.5,64.26,63.0,63.99,1113100.0],["2010-03-25",64.51,65.1,62.65,62.65,1237600.0],["2010-03-26",62.91,63.72,61.98,62.56,723500.0],["2010-03-29",62.7,63.05,62.2,62.62,558100.0],["2010-03-30",62.76,63.29,61.89,62.47,666900.0],["2010-03-31",62.19,62.89,61.51,61.63,740300.0],["2010-04-01",61.69,63.45,61.44,62.14,1021400.0],["2010-04-05",62.7,65.69,62.7,65.29,1241700.0],["2010-04-06",65.26,65.4,63.95,65.12,1145000.0],["2010-04-07",65.29,65.53,63.96,64.56,834600.0],["2010-04-08",64.11,64.36,62.25,63.92,1276600.0],["2010-04-09",63.86,64.92,63.48,64.76,764600.0],["2010-04-12",64.93,65.17,63.68,63.99,977200.0],["2010-04-13",64.07,65.45,63.87,65.21,1593100.0],["2010-04-14",65.31,67.69,65.31,67.34,1378600.0],["2010-04-15",67.4,67.77,66.31,67.13,927600.0],["2010-04-16",66.9,67.25,65.38,66.25,916600.0],["2010-04-19",66.37,66.67,64.0,65.76,1249700.0],["2010-04-20",66.01,66.65,65.51,65.96,1046700.0],["2010-04-21",65.84,67.28,65.6,66.96,1736900.0],["2010-04-22",65.17,71.8,65.02,71.79,4294400.0],["2010-04-23",71.67,72.6,70.6,71.28,1719200.0],["2010-04-26",71.3,71.92,70.26,70.41,946300.0],["2010-04-27",70.0,70.84,68.47,69.61,1506700.0],["2010-04-28",70.1,70.38,68.48,69.57,741000.0],["2010-04-29",70.36,71.52,69.29,70.39,1297800.0],["2010-04-30",70.63,71.3,68.4,68.43,1500300.0],["2010-05-03",67.33,71.21,67.33,71.08,1599800.0],["2010-05-04",69.54,70.25,68.95,69.33,1224400.0],["2010-05-05",68.36,69.96,67.59,69.23,1461400.0],["2010-05-06",68.93,69.69,60.5,65.74,2280500.0],["2010-05-07",64.98,65.73,60.72,63.33,2383500.0],["2010-05-10",66.5,68.57,66.0,68.57,1694200.0],["2010-05-11",67.76,70.99,67.53,69.79,1738100.0],["2010-05-12",70.23,73.15,70.09,72.85,1676500.0],["2010-05-13",72.39,74.0,70.34,70.69,1508000.0],["2010-05-14",69.59,70.33,68.59,70.0,1222500.0],["2010-05-17",70.03,71.4,67.83,69.61,1418100.0],["2010-05-18",70.57,71.14,68.4,68.87,901600.0],["2010-05-19",68.5,69.61,67.05,68.65,886700.0],["2010-05-20",66.36,66.81,64.1,64.73,1941300.0],["2010-05-21",64.08,67.54,62.99,66.9,2229500.0],["2010-05-24",66.91,68.46,66.53,67.32,1354300.0],["2010-05-25",65.38,68.62,63.31,68.59,2242000.0],["2010-05-26",69.72,71.62,68.54,68.69,5028100.0],["2010-05-27",70.39,73.24,70.39,73.22,2077100.0],["2010-05-28",72.59,72.59,69.87,70.33,2234900.0],["2010-06-01",70.02,70.55,67.65,67.76,1666200.0],["2010-06-02",68.46,69.41,67.6,69.28,1437700.0],["2010-06-03",70.22,72.12,69.9,71.96,1966600.0],["2010-06-04",70.19,71.39,68.64,69.01,1807400.0],["2010-06-07",69.01,70.38,66.82,67.05,1553000.0],["2010-06-08",67.32,68.0,65.0,66.83,1851100.0],["2010-06-09",66.66,68.42,64.39,66.81,2703500.0],["2010-06-10",68.27,68.99,66.79,68.1,899200.0],["2010-06-11",67.16,69.95,66.92,69.95,1348700.0],["2010-06-14",71.0,71.83,70.01,70.47,1237600.0],["2010-06-15",71.41,73.29,70.88,72.97,1041600.0],["2010-06-16",72.1,75.24,72.01,74.69,2505900.0],["2010-06-17",75.28,75.93,72.77,73.42,1614800.0],["2010-06-18",73.36,74.62,72.94,73.81,1591200.0],["2010-06-21",74.99,77.1,73.8,74.22,1871300.0],["2010-06-22",74.44,76.0,73.03,73.17,1478700.0],["2010-06-23",72.66,75.24,72.32,74.36,1380900.0],["2010-06-24",74.08,74.09,71.53,71.98,1479800.0],["2010-06-25",72.02,72.3,70.1,71.89,1412100.0],["2010-06-28",72.22,74.48,72.21,73.51,1200300.0],["2010-06-29",71.46,71.97,68.83,69.09,1852600.0],["2010-06-30",69.1,70.52,67.72,68.57,2086200.0],["2010-07-01",68.51,69.91,66.79,69.6,1525400.0],["2010-07-02",69.98,69.98,67.97,68.65,1221800.0],["2010-07-06",69.9,72.46,69.26,70.14,1581200.0],["2010-07-07",70.5,75.19,70.5,75.12,2138600.0],["2010-07-08",75.61,76.16,74.16,75.53,1768700.0],["2010-07-09",75.18,75.9,74.4,75.23,799800.0],["2010-07-12",75.13,77.96,74.96,76.67,1373400.0],["2010-07-13",77.5,77.7,74.93,76.86,1738200.0],["2010-07-14",77.07,79.21,77.04,77.87,1260100.0],["2010-07-15",78.24,79.0,76.91,78.7,867500.0],["2010-07-16",77.94,78.52,76.29,76.37,1384500.0],["2010-07-19",75.24,77.03,75.02,76.25,1825800.0],["2010-07-20",75.0,77.0,73.76,76.79,1234900.0],["2010-07-21",77.15,77.74,72.48,73.11,3213100.0],["2010-07-22",80.1,83.85,79.4,83.4,5529600.0],["2010-07-23",83.2,87.35,82.74,87.21,2952600.0],["2010-07-26",87.16,87.69,85.81,87.48,1785900.0],["2010-07-27",87.88,87.97,85.16,86.09,1489500.0],["2010-07-28",85.76,87.21,84.6,85.78,978400.0],["2010-07-29",86.87,87.7,84.35,86.53,1313100.0],["2010-07-30",85.27,88.34,84.51,87.83,2213200.0],["2010-08-02",87.96,90.25,87.01,88.6,2191000.0],["2010-08-03",88.14,89.27,87.51,88.59,1097400.0],["2010-08-04",88.51,90.0,87.87,89.82,1211800.0],["2010-08-05",89.51,90.83,88.37,88.95,1125500.0],["2010-08-06",87.49,89.5,86.72,88.48,1262400.0],["2010-08-09",89.4,91.97,88.75,91.41,1742300.0],["2010-08-10",90.84,92.7,89.99,92.23,1205900.0],["2010-08-11",89.56,89.94,86.01,86.82,2272400.0],["2010-08-12",82.47,84.68,80.0,82.77,3858700.0],["2010-08-13",82.83,84.96,82.27,83.88,1451400.0],["2010-08-16",82.96,85.19,82.34,83.89,806900.0],["2010-08-17",85.21,89.77,84.7,87.91,2003900.0],["2010-08-18",88.52,89.52,87.89,88.86,1781500.0],["2010-08-19",88.46,89.6,88.12,88.73,1165900.0],["2010-08-20",88.12,91.63,88.08,91.04,1420300.0],["2010-08-23",90.76,91.6,88.76,89.27,1271600.0],["2010-08-24",87.56,87.64,85.57,86.27,1459600.0],["2010-08-25",85.63,87.08,84.01,86.89,1693100.0],["2010-08-26",87.88,89.6,87.35,87.66,1217100.0],["2010-08-27",88.7,89.89,86.0,89.02,1203600.0],["2010-08-30",89.09,90.97,89.0,89.24,1203400.0],["2010-08-31",88.58,89.21,86.46,87.43,1385100.0],["2010-09-01",89.84,91.17,89.21,90.74,1174900.0],["2010-09-02",91.22,91.69,89.83,91.11,1612600.0],["2010-09-03",92.72,94.48,92.0,93.8,1211100.0],["2010-09-07",93.22,94.43,92.25,93.52,1029100.0],["2010-09-08",94.37,97.05,93.56,96.36,2180300.0],["2010-09-09",97.0,98.01,94.7,95.73,2076900.0],["2010-09-10",95.63,95.63,92.75,94.15,1469700.0],["2010-09-13",96.31,99.72,95.91,98.87,1992000.0],["2010-09-14",98.47,100.17,97.57,98.66,1799900.0],["2010-09-15",99.13,99.73,97.2,99.14,1324100.0],["2010-09-16",99.32,100.92,98.0,100.52,1453600.0],["2010-09-17",100.56,101.45,99.33,100.98,1344300.0],["2010-09-20",101.96,105.2,100.99,104.64,1780200.0],["2010-09-21",104.91,104.91,102.03,103.38,1453600.0],["2010-09-22",102.63,103.82,99.61,100.49,1678600.0],["2010-09-23",99.17,104.1,99.04,102.49,1673000.0],["2010-09-24",104.24,105.72,102.81,103.07,1473400.0],["2010-09-27",103.5,104.1,101.19,103.23,1324900.0],["2010-09-28",103.66,105.5,100.8,104.06,1888100.0],["2010-09-29",104.12,105.5,102.96,104.41,1318100.0],["2010-09-30",105.09,107.3,102.56,103.81,2583100.0],["2010-10-01",104.82,105.27,101.65,103.29,1792700.0],["2010-10-04",103.65,109.0,103.16,105.89,3064600.0],["2010-10-05",107.85,112.05,107.51,111.5,2688300.0],["2010-10-06",108.5,109.8,96.87,97.54,7616100.0],["2010-10-07",98.2,100.88,94.1,98.98,5800900.0],["2010-10-08",94.15,95.25,90.12,94.69,7941400.0],["2010-10-11",95.63,96.14,90.63,91.18,4086500.0],["2010-10-12",91.62,96.68,90.59,95.61,3643700.0],["2010-10-13",96.64,97.69,95.0,96.74,2896600.0],["2010-10-14",97.4,97.43,95.0,95.66,1585600.0],["2010-10-15",96.35,97.75,94.83,97.2,1637100.0],["2010-10-18",97.23,97.45,91.57,93.17,3354000.0],["2010-10-19",91.0,92.47,89.05,90.99,3379500.0],["2010-10-20",90.8,93.26,89.05,91.93,2356700.0],["2010-10-21",92.5,94.1,91.52,92.82,1642900.0],["2010-10-22",93.23,98.54,93.01,98.45,3672700.0],["2010-10-25",100.0,101.95,99.95,100.83,3032500.0],["2010-10-26",100.32,103.75,99.27,102.54,5417700.0],["2010-10-27",111.79,118.99,111.53,117.58,9954500.0],["2010-10-28",117.95,118.47,114.6,116.78,3024300.0],["2010-10-29",116.77,119.88,116.53,117.7,2208300.0],["2010-11-01",117.98,118.24,115.3,116.37,1655200.0],["2010-11-02",115.22,118.37,115.19,117.35,1543400.0],["2010-11-03",116.51,122.96,116.51,122.92,2765900.0],["2010-11-04",124.53,125.39,120.38,120.89,3033800.0],["2010-11-05",121.92,124.22,119.32,123.0,2095900.0],["2010-11-08",122.86,124.31,120.85,122.82,1282300.0],["2010-11-09",122.94,124.0,119.84,120.42,1182700.0],["2010-11-10",120.26,124.85,119.77,122.89,2206100.0],["2010-11-11",119.19,123.99,117.43,123.7,2701900.0],["2010-11-12",123.21,127.95,121.11,123.86,2980400.0],["2010-11-15",124.36,124.68,118.91,119.55,2265800.0],["2010-11-16",118.43,120.3,115.37,115.95,2637300.0],["2010-11-17",116.52,118.9,112.1,115.01,3845000.0],["2010-11-18",117.99,121.9,117.73,120.51,2478700.0],["2010-11-19",121.18,123.63,119.7,122.69,2076700.0],["2010-11-22",122.51,132.2,122.13,131.93,3667400.0],["2010-11-23",129.65,131.5,127.21,129.14,2303000.0],["2010-11-24",132.25,133.7,131.09,132.55,2106100.0],["2010-11-26",131.11,135.23,130.56,135.04,1225900.0],["2010-11-29",134.67,136.0,131.93,134.18,1858400.0],["2010-11-30",132.43,133.0,131.26,131.88,1968700.0],["2010-12-01",134.11,139.88,134.11,138.96,3797200.0],["2010-12-02",138.66,139.59,135.84,137.15,2635900.0],["2010-12-03",135.84,141.62,135.52,139.28,2320400.0],["2010-12-06",139.48,140.58,137.61,139.8,1552800.0],["2010-12-07",142.34,143.0,137.32,137.61,1638700.0],["2010-12-08",138.32,139.17,135.72,137.17,1912300.0],["2010-12-09",138.3,139.33,136.0,138.92,1475500.0],["2010-12-10",142.94,143.55,138.68,143.09,4263100.0],["2010-12-13",143.72,143.75,138.71,139.06,2332400.0],["2010-12-14",139.41,140.22,132.82,133.65,3474000.0],["2010-12-15",133.05,135.99,130.13,130.38,3791700.0],["2010-12-16",130.96,134.38,129.59,134.07,3105900.0],["2010-12-17",135.01,138.24,132.63,136.01,17748400.0],["2010-12-20",136.75,136.99,133.34,135.6,2089400.0],["2010-12-21",136.06,136.99,133.93,136.64,1726600.0],["2010-12-22",136.76,137.0,134.83,136.17,1374000.0],["2010-12-23",136.09,136.25,134.6,135.6,811100.0],["2010-12-27",135.26,135.7,133.02,134.9,801200.0],["2010-12-28",135.08,135.63,133.05,133.38,1194100.0],["2010-12-29",133.63,134.65,132.02,133.68,822800.0],["2010-12-30",133.38,133.8,132.25,132.41,857000.0],["2010-12-31",132.35,132.44,129.14,130.16,1017300.0],["2011-01-03",132.89,137.69,132.77,134.33,2307400.0],["2011-01-04",135.19,135.96,131.59,132.07,1442300.0],["2011-01-05",131.8,137.3,131.8,137.29,2296300.0],["2011-01-06",137.89,139.2,135.76,138.07,1995500.0],["2011-01-07",138.15,139.0,135.5,138.35,1304900.0],["2011-01-10",138.17,143.55,138.07,142.69,2103500.0],["2011-01-11",144.0,144.1,141.1,142.65,1765900.0],["2011-01-12",143.85,143.85,141.62,142.61,1226900.0],["2011-01-13",142.08,145.76,141.37,143.95,1776100.0],["2011-01-14",144.47,145.0,141.45,144.17,1771700.0],["2011-01-18",144.42,145.73,139.77,141.78,2875600.0],["2011-01-19",141.89,143.6,135.6,138.78,7365100.0],["2011-01-20",111.19,114.75,106.1,109.15,23329500.0],["2011-01-21",111.73,113.82,109.66,109.97,9433700.0],["2011-01-24",108.86,110.46,104.8,106.56,7223700.0],["2011-01-25",104.75,107.95,102.66,107.53,5672800.0],["2011-01-26",108.78,110.0,107.06,108.81,3997600.0],["2011-01-27",109.59,112.5,109.49,110.94,3290000.0],["2011-01-28",112.82,113.18,107.8,109.58,4302900.0],["2011-01-31",110.24,110.75,107.91,108.38,2481400.0],["2011-02-01",109.56,111.0,108.75,109.96,2220300.0],["2011-02-02",107.81,113.74,107.81,113.51,3729700.0],["2011-02-03",113.85,118.65,113.85,118.21,5873500.0],["2011-02-04",120.15,123.9,119.5,123.64,7081300.0],["2011-02-07",124.43,127.96,123.41,124.23,7396200.0],["2011-02-08",124.0,125.35,122.25,123.52,3717400.0],["2011-02-09",123.14,124.45,121.07,123.66,3082000.0],["2011-02-10",121.44,127.95,121.0,127.0,4684500.0],["2011-02-11",127.1,128.9,126.11,126.62,2632100.0],["2011-02-14",126.74,129.0,126.7,128.42,2597200.0],["2011-02-15",129.48,129.92,125.72,126.37,3113400.0],["2011-02-16",127.21,127.36,124.76,125.68,2900300.0],["2011-02-17",124.93,125.0,122.75,122.93,2624500.0],["2011-02-18",123.66,123.69,120.28,120.85,2612800.0],["2011-02-22",118.59,118.74,115.0,115.11,2588800.0],["2011-02-23",114.52,116.47,110.69,111.99,3293200.0],["2011-02-24",112.06,117.3,110.74,117.06,3312700.0],["2011-02-25",121.0,122.65,118.64,120.18,2688500.0],["2011-02-28",120.66,120.96,116.58,118.01,2072100.0],["2011-03-01",118.58,118.6,112.46,113.38,3649600.0],["2011-03-02",112.68,116.5,112.63,113.2,3002500.0],["2011-03-03",115.35,116.48,113.75,114.35,3044300.0],["2011-03-04",114.61,115.5,112.55,113.82,2132300.0],["2011-03-07",114.16,114.53,108.0,108.7,4258000.0],["2011-03-08",108.44,112.43,108.27,110.61,2598800.0],["2011-03-09",109.44,109.62,106.86,108.17,2649800.0],["2011-03-10",106.39,111.33,105.13,110.06,3873300.0],["2011-03-11",109.3,111.41,108.12,111.0,2201200.0],["2011-03-14",110.09,112.2,108.0,108.97,2347200.0],["2011-03-15",105.21,111.02,104.9,110.67,3377500.0],["2011-03-16",111.22,112.88,106.56,106.65,3754700.0],["2011-03-17",108.63,108.87,103.0,103.36,3956100.0],["2011-03-18",104.85,105.22,96.91,96.92,8601600.0],["2011-03-21",98.66,98.66,95.21,95.6,7304600.0],["2011-03-22",95.17,96.6,91.1,91.67,10290500.0],["2011-03-23",91.86,96.42,91.86,95.67,5887000.0],["2011-03-24",96.12,96.71,93.45,94.88,4328400.0],["2011-03-25",95.0,96.96,95.0,95.67,3509200.0],["2011-03-28",96.6,96.85,93.69,93.76,2573700.0],["2011-03-29",93.79,98.13,93.41,97.4,3785100.0],["2011-03-30",98.51,101.85,98.51,100.7,6157100.0],["2011-03-31",101.0,103.0,100.02,102.57,5067600.0],["2011-04-01",100.58,100.72,93.41,93.56,12305300.0],["2011-04-04",94.24,95.54,93.6,94.15,4060200.0],["2011-04-05",94.33,94.67,93.23,93.35,2844100.0],["2011-04-06",93.95,95.37,93.04,94.39,3332200.0],["2011-04-07",94.2,95.2,93.0,94.61,3550300.0],["2011-04-08",96.08,96.45,94.48,95.18,2758000.0],["2011-04-11",94.92,95.98,93.76,94.5,2102200.0],["2011-04-12",93.59,94.29,92.03,93.77,2590500.0],["2011-04-13",96.73,97.73,95.38,96.7,4228600.0],["2011-04-14",95.8,96.45,94.3,96.17,2401800.0],["2011-04-15",96.23,96.23,94.57,94.69,2313500.0],["2011-04-18",94.03,94.03,92.2,93.53,2121900.0],["2011-04-19",93.3,94.37,92.33,92.92,2503000.0],["2011-04-20",95.73,99.8,94.41,99.74,6343600.0],["2011-04-21",110.89,111.63,105.29,106.87,9923800.0],["2011-04-25",106.39,109.15,105.52,105.71,3251500.0],["2011-04-26",105.99,106.0,102.64,103.97,3400000.0],["2011-04-27",104.03,106.24,103.89,105.38,2690900.0],["2011-04-28",105.36,106.45,102.23,102.78,2800000.0],["2011-04-29",102.98,102.98,100.66,101.36,2632100.0],["2011-05-02",100.42,101.85,99.72,100.19,2486000.0],["2011-05-03",99.81,101.36,99.12,100.55,2200000.0],["2011-05-04",100.66,101.98,97.26,99.72,2518700.0],["2011-05-05",99.79,102.77,99.5,100.49,2700000.0],["2011-05-06",101.95,102.99,100.25,100.9,1507400.0],["2011-05-09",101.26,103.54,100.26,103.37,1683000.0],["2011-05-10",103.91,104.87,102.35,104.39,1898600.0],["2011-05-11",104.11,106.29,102.94,103.81,1900000.0],["2011-05-12",103.48,106.12,102.16,105.76,2300000.0],["2011-05-13",105.6,107.89,104.62,104.64,3006400.0],["2011-05-16",103.99,106.98,103.75,105.03,2385800.0],["2011-05-17",104.55,106.45,102.6,103.84,2176400.0],["2011-05-18",103.82,109.51,103.82,108.52,2962300.0],["2011-05-19",109.27,109.35,106.54,108.18,2060400.0],["2011-05-20",108.48,109.22,106.76,106.96,1800000.0],["2011-05-23",105.47,106.52,104.12,104.76,1500000.0],["2011-05-24",105.41,105.5,102.27,102.38,1645700.0],["2011-05-25",102.41,104.91,101.75,104.29,1552600.0],["2011-05-26",104.0,107.48,103.62,107.17,2200600.0],["2011-05-27",107.75,113.22,107.25,112.85,3733000.0],["2011-05-31",114.24,114.54,112.11,113.58,2726000.0],["2011-06-01",112.1,114.9,108.93,109.4,3275800.0],["2011-06-02",109.53,113.45,109.49,111.56,2171800.0],["2011-06-03",109.86,111.66,109.03,109.7,1448600.0],["2011-06-06",109.6,110.58,106.97,107.06,1701800.0],["2011-06-07",108.99,112.61,106.99,112.01,3221000.0],["2011-06-08",111.04,112.0,110.07,111.04,2806000.0],["2011-06-09",110.87,111.4,108.17,108.93,2178500.0],["2011-06-10",108.73,109.62,104.79,105.39,2113600.0],["2011-06-13",105.53,107.5,104.03,104.29,1839600.0],["2011-06-14",106.32,107.55,105.24,106.64,1501400.0],["2011-06-15",105.14,107.22,103.0,103.61,2023300.0],["2011-06-16",103.87,104.84,98.75,100.09,3128200.0],["2011-06-17",101.93,102.32,96.93,97.2,3361000.0],["2011-06-20",96.65,98.65,96.21,98.18,1890800.0],["2011-06-21",99.17,103.27,98.5,103.0,2210300.0],["2011-06-22",105.65,108.4,104.68,104.81,3043900.0],["2011-06-23",101.41,107.66,101.03,107.62,3070400.0],["2011-06-24",107.1,107.59,105.01,106.1,1920900.0],["2011-06-27",106.66,110.25,105.73,109.54,2020000.0],["2011-06-28",110.5,111.97,107.9,108.78,2771700.0],["2011-06-29",109.12,111.9,107.5,111.15,2668600.0],["2011-06-30",110.95,111.8,110.0,110.25,1977400.0],["2011-07-01",110.83,113.33,110.13,113.16,1431300.0],["2011-07-05",113.01,113.83,111.37,113.51,1355700.0],["2011-07-06",113.29,116.75,113.29,115.82,2713700.0],["2011-07-07",117.0,119.69,116.9,117.64,2759600.0],["2011-07-08",114.76,117.0,114.2,116.42,1698400.0],["2011-07-11",115.54,117.17,112.24,112.78,1934100.0],["2011-07-12",112.26,112.49,108.05,110.4,3030900.0],["2011-07-13",111.78,115.08,111.78,112.72,1670500.0],["2011-07-14",113.65,115.5,109.92,110.96,1816400.0],["2011-07-15",112.41,113.99,110.66,113.94,1807000.0],["2011-07-18",113.44,115.2,111.29,111.82,1887000.0],["2011-07-19",113.33,118.69,113.0,118.65,2678800.0],["2011-07-20",116.0,116.0,110.45,111.44,6382000.0],["2011-07-21",102.81,104.0,98.1,98.87,7326900.0],["2011-07-22",99.76,102.45,99.57,101.2,4088400.0],["2011-07-25",99.8,100.98,97.25,97.5,3729300.0],["2011-07-26",98.69,100.2,98.16,99.31,2542900.0],["2011-07-27",98.0,98.0,94.62,94.9,3304800.0],["2011-07-28",95.34,96.5,93.84,94.27,2118200.0],["2011-07-29",93.35,95.58,92.3,93.48,2569900.0],["2011-08-01",95.52,96.39,91.92,93.49,2104800.0],["2011-08-02",92.01,94.99,90.05,90.19,3075800.0],["2011-08-03",90.52,93.7,89.11,93.36,3099700.0],["2011-08-04",91.72,93.27,86.45,86.52,4344100.0],["2011-08-05",88.34,88.5,81.67,82.94,4865300.0],["2011-08-08",77.97,81.28,74.95,75.26,5344800.0],["2011-08-09",77.08,78.38,70.99,76.52,5480800.0],["2011-08-10",74.7,76.48,72.57,72.93,3543200.0],["2011-08-11",73.87,77.55,73.87,76.12,3883900.0],["2011-08-12",79.55,83.08,78.21,81.9,4777700.0],["2011-08-15",84.0,85.16,82.68,83.65,4094100.0],["2011-08-16",82.61,83.23,79.58,81.27,2264600.0],["2011-08-17",81.61,81.73,77.5,78.72,2303400.0],["2011-08-18",74.0,74.06,70.06,71.3,3855800.0],["2011-08-19",70.25,72.81,69.2,69.32,2889100.0],["2011-08-22",71.66,71.98,69.04,69.25,2679300.0],["2011-08-23",69.42,73.95,69.01,73.94,3046000.0],["2011-08-24",73.66,74.74,70.64,73.46,2732900.0],["2011-08-25",75.97,76.27,71.4,71.72,3063500.0],["2011-08-26",71.4,75.74,71.2,75.49,3000500.0],["2011-08-29",78.29,78.81,76.33,78.72,2395500.0],["2011-08-30",77.91,79.85,77.02,79.33,2187200.0],["2011-08-31",80.0,82.31,80.0,81.57,3420000.0],["2011-09-01",81.5,82.44,78.64,79.13,2428200.0],["2011-09-02",77.1,78.49,75.55,76.31,1782200.0],["2011-09-06",73.57,76.39,72.31,76.03,1986500.0],["2011-09-07",77.62,80.1,77.42,79.92,1747400.0],["2011-09-08",79.77,80.6,77.66,78.44,2175300.0],["2011-09-09",77.71,77.85,73.3,74.6,3188600.0],["2011-09-12",73.03,77.6,72.81,77.52,2905300.0],["2011-09-13",78.1,80.48,77.61,80.3,3703100.0],["2011-09-14",80.7,84.5,80.23,83.22,3762000.0],["2011-09-15",84.05,85.1,83.1,84.53,2226300.0],["2011-09-16",84.6,86.16,82.35,83.72,2080700.0],["2011-09-19",82.24,83.61,80.5,82.89,1767600.0],["2011-09-20",83.2,83.92,78.09,78.17,2712900.0],["2011-09-21",78.31,80.49,76.65,76.68,2408500.0],["2011-09-22",74.13,75.32,70.83,74.2,3600100.0],["2011-09-23",73.13,74.87,72.76,74.38,2136800.0],["2011-09-26",74.6,77.5,72.5,77.38,2644900.0],["2011-09-27",78.79,80.6,77.12,77.89,2637900.0],["2011-09-28",78.02,78.68,75.63,75.85,1491400.0],["2011-09-29",77.34,77.75,72.4,74.75,1930700.0],["2011-09-30",73.26,74.12,71.05,71.05,1906100.0],["2011-10-03",70.61,72.35,69.6,70.43,2675900.0],["2011-10-04",70.36,77.8,70.21,77.63,4176700.0],["2011-10-05",75.93,83.17,75.11,82.57,3675500.0],["2011-10-06",82.45,85.81,81.74,85.75,2892900.0],["2011-10-07",85.76,86.78,83.4,85.01,2537800.0],["2011-10-10",86.7,88.44,85.0,87.31,1678100.0],["2011-10-11",86.92,87.64,85.56,87.06,1126200.0],["2011-10-12",88.54,88.9,86.45,87.8,2312100.0],["2011-10-13",87.0,88.1,85.9,87.45,1547000.0],["2011-10-14",88.45,90.22,87.86,90.07,1777200.0],["2011-10-17",89.79,89.8,86.56,87.04,1450600.0],["2011-10-18",87.48,89.39,85.36,88.5,1592300.0],["2011-10-19",88.19,88.88,86.06,86.46,1148000.0],["2011-10-20",87.6,87.6,84.79,86.72,1874700.0],["2011-10-21",87.42,89.0,86.3,88.92,1583300.0],["2011-10-24",89.13,93.99,89.13,93.42,1921200.0],["2011-10-25",92.77,92.92,88.4,88.76,3370400.0],["2011-10-26",97.25,103.0,96.56,101.26,8089100.0],["2011-10-27",103.03,107.0,100.79,105.72,3394800.0],["2011-10-28",104.41,107.95,103.76,107.63,2121500.0],["2011-10-31",105.68,107.65,103.95,103.95,2794500.0],["2011-11-01",100.28,101.98,97.71,100.56,2513600.0],["2011-11-02",101.01,105.42,101.0,104.63,2094800.0],["2011-11-03",106.04,107.69,102.59,106.94,2221300.0],["2011-11-04",105.65,110.33,105.65,109.62,2499600.0],["2011-11-07",109.52,109.76,106.74,108.56,1698200.0],["2011-11-08",109.44,110.49,107.59,109.61,1221100.0],["2011-11-09",106.33,108.59,104.05,105.77,1753600.0],["2011-11-10",107.73,108.85,106.28,106.99,1660800.0],["2011-11-11",108.33,111.68,108.04,111.19,1641000.0],["2011-11-14",111.37,113.1,110.49,110.62,1296000.0],["2011-11-15",110.41,113.6,109.6,112.61,1502500.0],["2011-11-16",111.29,113.24,110.32,110.46,1520400.0],["2011-11-17",110.5,110.72,104.75,107.1,2079500.0],["2011-11-18",107.34,107.95,105.48,106.19,1474000.0],["2011-11-21",104.03,104.06,100.82,102.73,1974000.0],["2011-11-22",102.53,104.43,101.16,103.14,1377000.0],["2011-11-23",102.06,102.34,98.21,99.53,2091800.0],["2011-11-25",98.7,101.31,97.59,97.62,805400.0],["2011-11-28",100.8,104.74,100.79,104.66,1852400.0],["2011-11-29",104.69,105.42,102.51,103.41,1253000.0],["2011-11-30",107.3,113.23,107.0,113.03,2622900.0],["2011-12-01",111.5,113.21,108.46,111.07,2417500.0],["2011-12-02",112.0,113.51,111.26,112.42,1640900.0],["2011-12-05",115.0,117.3,114.09,115.66,2248500.0],["2011-12-06",115.79,116.21,113.0,114.32,1406100.0],["2011-12-07",114.16,115.16,112.5,114.51,1104500.0],["2011-12-08",113.43,113.55,110.67,111.09,1388600.0],["2011-12-09",111.79,115.18,111.14,114.74,1599300.0],["2011-12-12",112.93,113.34,111.1,112.36,1290000.0],["2011-12-13",113.44,114.78,108.69,109.94,1707900.0],["2011-12-14",109.36,109.5,103.6,104.65,2327600.0],["2011-12-15",106.25,107.05,104.23,105.29,1189900.0],["2011-12-16",106.01,108.75,104.77,104.83,2161900.0],["2011-12-19",105.67,106.52,102.2,102.48,1624900.0],["2011-12-20",107.07,110.72,106.04,109.39,1717300.0],["2011-12-21",108.08,108.43,99.59,102.13,3226100.0],["2011-12-22",102.79,105.81,102.65,104.48,1729200.0],["2011-12-23",104.82,106.45,103.37,106.39,1022200.0],["2011-12-27",105.91,107.16,105.31,106.54,667200.0],["2011-12-28",106.22,106.54,104.71,105.73,1311100.0],["2011-12-29",106.21,107.13,105.11,107.0,997900.0],["2011-12-30",106.61,107.55,105.99,106.12,931000.0],["2012-01-03",108.48,109.95,105.11,105.94,1906700.0],["2012-01-04",102.15,105.05,99.6,104.32,2644600.0],["2012-01-05",104.02,105.38,102.75,105.23,1259100.0],["2012-01-06",106.43,107.12,105.25,106.72,1370100.0],["2012-01-09",107.6,112.26,107.6,110.49,2422400.0],["2012-01-10",111.99,112.85,108.41,109.61,1658100.0],["2012-01-11",109.91,111.85,109.65,110.72,1427900.0],["2012-01-12",110.92,111.75,108.03,110.81,1358100.0],["2012-01-13",109.69,110.06,106.01,106.78,1852700.0],["2012-01-17",108.76,108.76,105.45,106.31,1286600.0],["2012-01-18",106.61,109.24,106.19,108.46,2646000.0],["2012-01-19",118.47,122.63,116.49,120.0,7044500.0],["2012-01-20",119.0,121.5,118.6,120.27,1955200.0],["2012-01-23",120.1,122.23,119.62,121.02,1711400.0],["2012-01-24",120.65,124.29,119.94,123.1,1784500.0],["2012-01-25",123.4,123.5,121.14,122.48,1031000.0],["2012-01-26",123.45,124.02,119.85,120.82,1705200.0],["2012-01-27",117.0,120.6,116.84,120.16,2185000.0],["2012-01-30",119.0,121.0,117.75,120.1,1067000.0],["2012-01-31",121.18,121.2,119.12,119.74,1033900.0],["2012-02-01",121.17,123.45,119.5,122.42,1564200.0],["2012-02-02",121.75,122.82,120.05,120.52,1867500.0],["2012-02-03",121.9,125.0,121.58,124.77,1919800.0],["2012-02-06",124.76,125.0,123.55,125.0,1038200.0],["2012-02-07",124.92,127.81,124.18,126.4,1540600.0],["2012-02-08",127.06,127.37,124.35,125.4,1039700.0],["2012-02-09",126.0,126.0,123.52,125.75,837700.0],["2012-02-10",124.3,125.76,123.53,124.01,884600.0],["2012-02-13",125.16,125.94,123.5,125.0,909800.0],["2012-02-14",124.86,125.89,124.02,125.78,957800.0],["2012-02-15",126.0,129.66,126.0,126.72,1692600.0],["2012-02-16",126.97,127.83,125.28,127.45,1091400.0],["2012-02-17",127.41,127.98,124.59,124.92,1122100.0],["2012-02-21",125.45,127.64,124.31,125.42,1029200.0],["2012-02-22",125.0,126.79,123.57,126.58,1154800.0],["2012-02-23",126.13,128.82,125.6,128.7,1073200.0],["2012-02-24",129.98,130.27,126.96,127.48,984000.0],["2012-02-27",126.63,129.27,125.61,128.29,905600.0],["2012-02-28",128.51,128.67,125.71,127.02,781500.0],["2012-02-29",127.5,128.25,124.79,124.96,884400.0],["2012-03-01",125.74,127.6,125.03,127.33,1016200.0],["2012-03-02",126.96,128.51,126.01,127.01,729700.0],["2012-03-05",126.97,127.4,123.7,124.49,917400.0],["2012-03-06",121.03,122.97,119.5,121.26,1479000.0],["2012-03-07",122.5,125.57,122.5,124.75,1084400.0],["2012-03-08",125.96,126.8,124.18,124.26,962000.0],["2012-03-09",124.6,126.36,123.5,125.61,756200.0],["2012-03-12",126.34,126.34,124.59,125.85,857400.0],["2012-03-13",126.85,132.75,126.7,132.72,2206200.0],["2012-03-14",133.21,133.6,130.82,131.86,1437300.0],["2012-03-15",132.0,134.0,130.7,132.31,1132900.0],["2012-03-16",132.1,133.06,130.99,131.91,921300.0],["2012-03-19",132.64,135.84,132.15,132.73,1191200.0],["2012-03-20",131.1,131.31,128.37,129.51,1633700.0],["2012-03-21",130.2,132.4,129.37,131.36,1140900.0],["2012-03-22",131.14,132.87,129.5,132.47,1085800.0],["2012-03-23",132.38,132.5,130.47,132.13,710400.0],["2012-03-26",133.75,135.57,133.01,134.8,971900.0],["2012-03-27",134.94,135.93,134.0,134.11,878400.0],["2012-03-28",133.0,135.28,132.31,134.05,912200.0],["2012-03-29",132.81,135.15,132.2,134.86,860300.0],["2012-03-30",135.67,136.46,132.64,134.96,1217000.0],["2012-04-02",135.05,137.59,134.11,136.66,1065700.0],["2012-04-03",136.78,139.46,136.64,138.06,1383100.0],["2012-04-04",136.9,137.88,134.24,136.11,1286900.0],["2012-04-05",135.33,136.11,133.42,135.93,903600.0],["2012-04-09",132.56,133.81,131.19,132.88,1022700.0],["2012-04-10",133.0,134.67,127.66,128.3,1766400.0],["2012-04-11",122.9,125.16,120.01,122.65,3687600.0],["2012-04-12",123.19,126.25,121.37,124.15,2056500.0],["2012-04-13",124.38,124.73,121.77,122.12,1933600.0],["2012-04-16",123.45,124.51,120.71,122.04,1787200.0],["2012-04-17",123.44,124.99,122.93,123.75,1440000.0],["2012-04-18",124.77,125.08,122.15,124.21,2626900.0],["2012-04-19",133.79,139.2,131.3,133.98,6221700.0],["2012-04-20",134.04,134.65,131.51,131.63,1875300.0],["2012-04-23",130.24,131.88,128.5,130.85,1687000.0],["2012-04-24",130.75,131.12,127.38,129.28,1366500.0],["2012-04-25",129.7,130.85,127.07,130.72,1931900.0],["2012-04-26",130.6,133.67,130.01,133.41,1367400.0],["2012-04-27",133.43,136.94,132.66,136.11,1188600.0],["2012-04-30",136.09,136.1,133.33,133.93,858700.0],["2012-05-01",132.94,135.78,132.7,133.68,1081400.0],["2012-05-02",131.46,136.69,131.22,136.26,1641000.0],["2012-05-03",136.0,138.67,135.39,136.23,1633000.0],["2012-05-04",135.04,135.82,130.78,131.9,1300600.0],["2012-05-07",131.0,133.4,130.71,131.61,973000.0],["2012-05-08",130.19,130.7,125.02,128.87,1521400.0],["2012-05-09",127.41,130.5,125.6,129.39,1422900.0],["2012-05-10",129.09,129.2,123.27,124.08,2575300.0],["2012-05-11",123.0,127.47,122.35,125.91,1995500.0],["2012-05-14",124.29,126.27,123.2,125.53,1044800.0],["2012-05-15",125.81,126.58,123.29,123.88,1391100.0],["2012-05-16",124.9,124.9,118.09,118.26,2237400.0],["2012-05-17",118.35,119.19,116.32,116.47,1804400.0],["2012-05-18",116.65,116.99,112.34,112.71,1944900.0],["2012-05-21",112.04,117.88,111.3,117.43,1668500.0],["2012-05-22",117.39,118.41,115.46,116.54,1296700.0],["2012-05-23",115.2,118.3,113.92,117.84,1467000.0],["2012-05-24",116.12,116.8,106.79,108.56,5128400.0],["2012-05-25",108.7,110.75,107.9,109.04,1789100.0],["2012-05-29",110.06,110.68,107.31,108.44,1957700.0],["2012-05-30",107.24,108.09,105.15,107.54,1974500.0],["2012-05-31",103.74,103.95,99.47,103.48,5070800.0],["2012-06-01",100.0,101.88,96.95,97.31,2682000.0],["2012-06-04",98.24,98.45,95.66,97.51,1832000.0],["2012-06-05",96.77,101.2,96.45,100.89,2030600.0],["2012-06-06",101.52,103.78,100.65,103.27,1790000.0],["2012-06-07",105.18,107.19,101.3,101.55,3123300.0],["2012-06-08",101.28,102.64,99.75,102.4,1522500.0],["2012-06-11",104.1,104.97,99.83,100.12,1545500.0],["2012-06-12",101.2,102.17,99.42,101.56,1491100.0],["2012-06-13",101.43,102.47,100.32,101.1,973900.0],["2012-06-14",101.27,101.57,99.25,100.51,1006200.0],["2012-06-15",101.17,102.97,100.07,102.16,1620000.0],["2012-06-18",101.35,103.22,99.13,102.71,1313500.0],["2012-06-19",101.85,103.35,99.95,100.39,1994400.0],["2012-06-20",100.39,102.11,99.53,101.25,1499100.0],["2012-06-21",100.84,101.12,95.25,95.49,2244800.0],["2012-06-22",96.45,99.6,96.12,99.3,1701800.0],["2012-06-25",97.63,97.78,95.5,95.97,1641100.0],["2012-06-26",96.51,97.21,95.09,95.77,1303000.0],["2012-06-27",96.7,98.07,96.57,97.8,1361500.0],["2012-06-28",96.63,99.4,92.09,93.36,2454900.0],["2012-06-29",96.58,99.65,96.41,99.56,2149500.0],["2012-07-02",98.45,99.51,96.69,98.01,1787000.0],["2012-07-03",98.26,101.88,98.07,100.64,907300.0],["2012-07-05",100.49,102.56,99.01,101.44,1402100.0],["2012-07-06",97.21,97.66,93.04,94.49,3354800.0],["2012-07-09",93.85,94.3,92.2,92.62,1917600.0],["2012-07-10",93.85,94.99,90.82,91.36,2003000.0],["2012-07-11",91.44,94.14,90.96,92.46,2319000.0],["2012-07-12",91.13,94.04,88.37,93.47,2792500.0],["2012-07-13",93.51,94.35,90.27,91.39,1955100.0],["2012-07-16",90.99,93.23,90.51,92.11,2041100.0],["2012-07-17",92.4,92.95,89.35,91.76,1846900.0],["2012-07-18",93.26,99.54,93.26,98.59,4797500.0],["2012-07-19",94.94,103.13,93.2,102.75,6537500.0],["2012-07-20",101.51,102.05,95.94,96.1,3695000.0],["2012-07-23",93.49,94.59,90.55,93.59,2611700.0],["2012-07-24",93.1,93.27,88.3,89.44,3214500.0],["2012-07-25",90.64,92.89,89.79,91.98,2574100.0],["2012-07-26",93.92,96.76,93.11,94.55,2082700.0],["2012-07-27",95.42,98.45,93.85,97.75,2091300.0],["2012-07-30",97.7,98.5,94.71,95.28,1338200.0],["2012-07-31",94.75,95.32,92.73,93.38,1611100.0],["2012-08-01",94.44,94.47,92.9,93.91,1300900.0],["2012-08-02",92.0,93.93,90.29,90.53,2055900.0],["2012-08-03",92.83,93.8,91.9,92.78,1463900.0],["2012-08-06",93.68,97.88,92.81,97.13,1771200.0],["2012-08-07",97.85,103.87,97.68,101.62,2081700.0],["2012-08-08",100.79,102.69,100.52,101.1,1156100.0],["2012-08-09",101.66,103.9,101.52,103.21,1043900.0],["2012-08-10",102.5,103.37,101.43,102.23,1103400.0],["2012-08-13",101.89,102.07,99.79,100.72,925200.0],["2012-08-14",101.0,101.28,96.8,96.99,1812600.0],["2012-08-15",97.62,99.74,97.0,99.29,1550300.0],["2012-08-16",100.0,104.5,99.89,104.05,2021500.0],["2012-08-17",104.37,104.88,102.4,103.56,1400500.0],["2012-08-20",103.19,103.77,101.03,101.68,1009000.0],["2012-08-21",102.44,103.37,101.08,102.31,1291700.0],["2012-08-22",101.0,101.0,98.71,100.23,1321600.0],["2012-08-23",99.71,100.98,98.26,99.02,1291900.0],["2012-08-24",98.92,99.49,98.12,98.65,1370300.0],["2012-08-27",99.48,100.93,98.05,100.49,1179600.0],["2012-08-28",100.21,101.77,99.73,100.83,1208700.0],["2012-08-29",101.0,102.63,100.53,102.09,1396000.0],["2012-08-30",101.04,101.08,97.34,97.39,1854700.0],["2012-08-31",98.76,99.0,95.91,97.49,1650000.0],["2012-09-04",97.27,97.48,93.62,94.47,2204400.0],["2012-09-05",94.3,95.77,93.77,94.49,1344500.0],["2012-09-06",95.21,99.36,95.14,99.05,1767700.0],["2012-09-07",99.05,102.0,98.7,100.27,1654200.0],["2012-09-10",99.84,100.44,96.45,96.63,1778000.0],["2012-09-11",96.53,96.84,94.52,95.31,2467400.0],["2012-09-12",95.82,97.8,95.74,96.97,1634900.0],["2012-09-13",97.39,101.19,97.1,100.39,1755300.0],["2012-09-14",101.05,103.96,101.01,103.67,2245500.0],["2012-09-17",103.35,105.95,102.41,104.46,2246200.0],["2012-09-18",106.71,111.58,106.64,108.62,3794000.0],["2012-09-19",109.38,110.93,108.11,110.57,2205600.0],["2012-09-20",109.89,110.27,108.15,109.36,1520700.0],["2012-09-21",110.0,110.95,107.46,107.88,1693500.0],["2012-09-24",106.43,109.21,105.19,109.03,1488100.0],["2012-09-25",109.78,111.0,106.72,107.06,1436900.0],["2012-09-26",107.25,107.38,103.76,105.08,1256600.0],["2012-09-27",106.0,107.63,105.25,106.5,1452900.0],["2012-09-28",106.41,107.26,104.21,104.64,1923500.0],["2012-10-01",105.72,106.6,104.01,104.69,982700.0],["2012-10-02",105.5,107.02,104.49,106.97,1359000.0],["2012-10-03",107.22,108.37,106.22,107.0,1607700.0],["2012-10-04",106.81,107.75,105.15,107.43,1425800.0],["2012-10-05",105.54,107.08,102.82,103.43,2234800.0],["2012-10-08",102.78,106.98,102.03,103.88,1496500.0],["2012-10-09",103.52,103.75,100.5,102.08,1644600.0],["2012-10-10",101.56,101.59,98.25,98.77,2515400.0],["2012-10-11",100.29,101.47,97.8,98.79,1962000.0],["2012-10-12",99.05,99.98,97.05,97.27,1234600.0],["2012-10-15",97.71,98.39,96.4,98.31,1221600.0],["2012-10-16",99.0,101.27,98.63,101.19,1774200.0],["2012-10-17",98.75,99.69,97.07,97.33,2153700.0],["2012-10-18",97.71,98.25,96.13,97.05,1691300.0],["2012-10-19",98.58,99.42,95.78,95.84,1756800.0],["2012-10-22",96.24,97.71,95.08,95.97,1087500.0],["2012-10-23",94.77,96.72,93.65,95.54,1212200.0],["2012-10-24",97.94,97.94,93.02,93.32,4276400.0],["2012-10-25",82.8,83.95,81.07,83.0,8454400.0],["2012-10-26",83.5,84.44,81.52,81.78,2756500.0],["2012-10-31",82.0,83.13,81.61,82.59,1990500.0],["2012-11-01",82.32,86.86,82.03,86.1,3200100.0],["2012-11-02",85.28,86.18,82.16,82.59,2729200.0],["2012-11-05",82.09,85.38,81.57,85.13,1747200.0],["2012-11-06",85.56,88.15,85.28,87.67,2459300.0],["2012-11-07",87.24,90.41,86.9,88.35,3316000.0],["2012-11-08",88.74,89.78,86.5,86.76,1872000.0],["2012-11-09",86.8,89.14,86.42,87.93,1763600.0],["2012-11-12",88.15,88.57,85.17,86.14,1807700.0],["2012-11-13",88.17,89.87,86.49,86.54,2395000.0],["2012-11-14",88.2,90.82,86.98,87.5,3320500.0],["2012-11-15",88.02,88.5,84.71,87.71,3147100.0],["2012-11-16",88.11,88.42,85.21,86.64,2098900.0],["2012-11-19",88.16,88.64,86.58,88.08,1562600.0],["2012-11-20",88.32,88.32,86.62,87.48,1585000.0],["2012-11-21",87.63,90.2,87.51,90.05,1216000.0],["2012-11-23",89.97,92.44,89.97,92.16,902400.0],["2012-11-26",91.69,92.65,91.36,92.61,1112900.0],["2012-11-27",92.03,93.44,91.75,91.83,1132700.0],["2012-11-28",91.02,92.46,90.04,92.37,1043100.0],["2012-11-29",93.24,94.57,92.82,93.97,1297600.0],["2012-11-30",94.12,95.2,93.0,93.68,1441000.0],["2012-12-03",94.18,95.36,93.52,93.94,1005600.0],["2012-12-04",94.27,94.45,92.56,92.98,1568800.0],["2012-12-05",92.73,93.68,91.5,92.96,1345200.0],["2012-12-06",92.55,93.5,91.19,92.52,1648200.0],["2012-12-07",92.91,93.13,90.92,92.37,999600.0],["2012-12-10",92.27,94.84,92.07,93.77,1007700.0],["2012-12-11",94.41,95.45,94.24,94.92,1171600.0],["2012-12-12",95.27,96.12,93.8,94.2,1234300.0],["2012-12-13",93.95,93.95,91.48,93.73,1976400.0],["2012-12-14",93.53,93.76,89.61,90.41,2591400.0],["2012-12-17",90.7,92.66,90.0,92.6,1023100.0],["2012-12-18",93.08,97.42,93.0,97.29,1821500.0],["2012-12-19",97.03,98.45,96.12,96.44,1141900.0],["2012-12-20",96.71,97.64,95.5,97.33,1038800.0],["2012-12-21",95.83,98.51,94.76,97.46,2026200.0],["2012-12-24",97.17,97.5,95.23,96.19,465500.0],["2012-12-26",96.25,99.39,96.03,97.35,736400.0],["2012-12-27",97.41,97.6,94.91,97.13,1152000.0],["2012-12-28",96.17,97.01,95.39,96.14,609600.0],["2012-12-31",96.13,97.52,95.45,97.15,1320200.0],["2013-01-02",100.03,101.89,99.58,101.11,1278900.0],["2013-01-03",100.43,101.03,96.92,97.25,1941800.0],["2013-01-04",97.74,99.36,96.77,97.53,1643300.0],["2013-01-07",97.77,97.9,95.6,96.24,1319000.0],["2013-01-08",96.24,96.95,93.2,95.01,1339100.0],["2013-01-09",95.14,95.98,94.47,95.66,777500.0],["2013-01-10",96.33,97.13,94.89,95.71,1002100.0],["2013-01-11",96.5,99.38,96.33,97.89,1797600.0],["2013-01-14",97.73,98.92,96.93,97.19,1091000.0],["2013-01-15",96.49,98.0,95.38,97.44,999900.0],["2013-01-16",97.44,98.15,96.52,97.32,776700.0],["2013-01-17",97.79,99.05,97.65,98.52,837300.0],["2013-01-18",98.18,98.55,96.84,96.89,1389600.0],["2013-01-22",95.01,96.99,94.02,96.69,2242000.0],["2013-01-23",97.33,99.05,96.07,98.81,3721200.0],["2013-01-24",103.0,107.37,102.05,103.22,4664900.0],["2013-01-25",103.54,106.17,103.54,105.43,1804200.0],["2013-01-28",105.69,106.87,105.01,105.66,1203700.0],["2013-01-29",103.57,105.12,101.4,104.81,1680300.0],["2013-01-30",104.85,105.7,103.98,104.95,1437900.0],["2013-01-31",105.79,106.24,103.55,104.88,1460400.0],["2013-02-01",106.35,107.1,104.34,105.96,1847700.0],["2013-02-04",105.48,107.82,104.65,105.7,1710000.0],["2013-02-05",106.2,107.17,106.15,106.25,752200.0],["2013-02-06",105.75,107.75,105.68,107.66,1120900.0],["2013-02-07",107.54,107.99,104.13,105.0,1763800.0],["2013-02-08",105.16,106.66,104.54,105.25,1049700.0],["2013-02-11",104.52,105.89,103.31,103.52,896000.0],["2013-02-12",103.29,103.74,101.88,102.15,1136800.0],["2013-02-13",102.26,103.6,100.38,102.28,1201900.0],["2013-02-14",101.83,102.03,100.31,100.89,1422100.0],["2013-02-15",100.81,101.76,100.37,101.72,1391400.0],["2013-02-19",101.77,103.84,101.51,103.62,976700.0],["2013-02-20",103.75,105.3,102.18,102.2,2167200.0],["2013-02-21",102.12,102.47,99.28,100.73,1093400.0],["2013-02-22",101.36,102.0,99.79,101.06,903200.0],["2013-02-25",99.15,99.5,93.79,93.9,3770100.0],["2013-02-26",94.16,96.65,93.66,94.64,1887800.0],["2013-02-27",94.68,94.89,92.87,93.04,1807900.0],["2013-02-28",92.69,95.13,92.01,94.43,1971500.0],["2013-03-01",94.22,94.46,92.8,93.58,1261900.0],["2013-03-04",93.07,93.56,92.18,92.65,1495500.0],["2013-03-05",93.27,93.94,92.57,93.43,1597200.0],["2013-03-06",94.02,94.4,92.71,93.11,869400.0],["2013-03-07",94.03,95.67,93.08,94.23,1315500.0],["2013-03-08",94.68,95.4,93.79,94.01,1713800.0],["2013-03-11",93.9,94.87,93.4,94.74,1049300.0],["2013-03-12",94.43,95.22,92.85,93.46,1145300.0],["2013-03-13",93.55,95.0,92.12,92.79,1262600.0],["2013-03-14",93.0,93.1,91.07,91.31,2155000.0],["2013-03-15",91.14,92.54,90.65,90.91,1867000.0],["2013-03-18",89.53,90.44,87.97,90.24,1709200.0],["2013-03-19",90.34,90.36,88.1,89.7,1261300.0],["2013-03-20",90.63,91.1,89.89,90.95,1056600.0],["2013-03-21",90.0,91.2,88.66,89.03,1003300.0],["2013-03-22",89.11,89.7,86.33,87.01,1803400.0],["2013-03-25",87.44,88.15,86.97,87.48,1219300.0],["2013-03-26",87.84,88.0,87.03,87.57,807100.0],["2013-03-27",88.45,89.05,87.51,88.72,1427300.0],["2013-03-28",88.43,89.81,87.83,89.08,1130300.0],["2013-04-01",88.84,89.39,87.61,87.91,861700.0],["2013-04-02",89.88,90.0,88.92,89.83,1542900.0],["2013-04-03",90.75,92.57,89.88,90.52,1931300.0],["2013-04-04",90.11,91.0,89.69,90.42,2179800.0],["2013-04-05",73.33,75.79,71.95,73.21,12459200.0],["2013-04-08",73.37,73.4,71.65,72.77,3425600.0],["2013-04-09",72.75,73.43,72.07,72.45,2672300.0],["2013-04-10",72.93,73.79,72.12,73.4,1959100.0],["2013-04-11",73.38,76.76,72.96,75.9,2503200.0],["2013-04-12",75.61,75.85,73.86,74.98,1418500.0],["2013-04-15",74.57,75.13,72.8,73.0,1409300.0],["2013-04-16",73.44,74.56,73.09,73.94,1263300.0],["2013-04-17",73.45,74.64,72.98,73.49,1407700.0],["2013-04-18",73.74,74.18,72.2,72.54,1068800.0],["2013-04-19",72.47,72.48,71.14,71.38,1434800.0],["2013-04-22",71.73,71.99,70.6,71.43,1311300.0],["2013-04-23",71.71,72.98,71.71,72.33,1214900.0],["2013-04-24",72.2,72.74,71.21,72.35,1747100.0],["2013-04-25",76.68,81.3,74.31,74.89,5904700.0],["2013-04-26",73.74,75.2,73.23,74.2,1626600.0],["2013-04-29",74.27,77.03,73.65,75.96,1840400.0],["2013-04-30",75.31,77.25,74.28,76.43,1676000.0],["2013-05-01",76.1,76.32,73.77,74.12,1903000.0],["2013-05-02",73.31,76.12,73.0,74.5,1938500.0],["2013-05-03",75.65,76.04,75.04,75.37,1074300.0],["2013-05-06",75.5,77.55,75.1,77.52,1364500.0],["2013-05-07",78.22,79.0,76.71,76.96,1434300.0],["2013-05-08",76.64,78.71,76.57,78.7,1647200.0],["2013-05-09",78.78,79.87,78.22,79.17,1855600.0],["2013-05-10",79.39,80.03,79.16,79.99,1279900.0],["2013-05-13",80.24,80.41,78.22,78.34,1922200.0],["2013-05-14",78.5,79.13,77.52,78.86,1193000.0],["2013-05-15",78.6,80.08,77.6,79.91,1793700.0],["2013-05-16",82.57,86.22,82.0,82.6,2719500.0],["2013-05-17",82.55,83.18,81.72,82.63,1310200.0],["2013-05-20",82.18,83.55,81.4,82.88,1081400.0],["2013-05-21",83.21,83.48,82.5,82.66,1169300.0],["2013-05-22",83.09,84.5,81.65,82.02,1540700.0],["2013-05-23",81.19,81.59,80.13,81.22,964100.0],["2013-05-24",80.72,81.78,80.08,81.56,802700.0],["2013-05-28",82.51,83.72,82.5,83.67,1229500.0],["2013-05-29",83.31,83.72,82.37,83.29,1407300.0],["2013-05-30",83.14,84.69,83.04,84.12,1250200.0],["2013-05-31",83.64,84.33,82.9,83.21,1217300.0],["2013-06-03",80.6,80.95,77.22,79.16,2903800.0],["2013-06-04",79.31,80.0,76.74,77.32,1551700.0],["2013-06-05",77.25,78.18,75.75,76.83,1685300.0],["2013-06-06",78.12,79.05,77.47,79.0,1600000.0],["2013-06-07",79.18,79.2,77.11,78.07,1385400.0],["2013-06-10",78.18,78.61,76.67,77.47,1338300.0],["2013-06-11",76.57,77.82,75.25,75.34,1244200.0],["2013-06-12",75.92,76.07,73.67,74.1,1337300.0],["2013-06-13",73.86,75.27,73.42,74.97,2132500.0],["2013-06-14",74.92,75.46,73.66,73.99,1186000.0],["2013-06-17",74.6,75.31,74.05,74.53,1181000.0],["2013-06-18",74.51,76.74,74.51,76.06,1095800.0],["2013-06-19",76.33,76.62,74.4,74.45,970000.0],["2013-06-20",73.95,74.12,72.03,72.32,1970200.0],["2013-06-21",71.9,72.35,70.02,70.92,2831200.0],["2013-06-24",70.23,70.32,67.53,68.02,2239700.0],["2013-06-25",68.67,69.29,67.84,68.5,1596100.0],["2013-06-26",69.22,69.22,68.17,68.58,1201400.0],["2013-06-27",68.8,70.15,68.58,70.05,1397900.0],["2013-06-28",71.12,71.22,68.69,68.8,2876200.0],["2013-07-01",70.0,70.46,69.3,69.61,1886900.0],["2013-07-02",69.7,69.97,68.69,68.94,2427900.0],["2013-07-03",68.53,69.9,68.4,69.32,1347400.0],["2013-07-05",69.78,69.9,68.78,69.19,1692900.0],["2013-07-08",69.55,69.69,68.22,68.52,1692900.0],["2013-07-09",68.99,69.71,68.48,69.36,2158600.0],["2013-07-10",69.44,72.34,69.36,71.95,3667900.0],["2013-07-11",74.6,76.18,74.49,76.09,3204400.0],["2013-07-12",77.38,79.83,76.86,79.79,3133100.0],["2013-07-15",79.68,81.95,79.24,81.41,2776300.0],["2013-07-16",81.47,82.0,79.77,80.43,1783300.0],["2013-07-17",80.76,81.38,80.43,80.9,1129900.0],["2013-07-18",80.96,82.55,80.41,81.74,1295600.0],["2013-07-19",81.35,81.79,79.95,80.29,1427000.0],["2013-07-22",81.6,81.6,79.88,80.34,1030400.0],["2013-07-23",80.61,80.78,79.6,79.91,1133500.0],["2013-07-24",81.69,82.49,80.81,81.42,2835100.0],["2013-07-25",87.97,92.79,87.26,87.29,7381400.0],["2013-07-26",86.76,88.2,86.34,87.65,2077600.0],["2013-07-29",87.29,87.84,85.62,86.8,1178600.0],["2013-07-30",86.81,88.45,86.57,87.89,1440800.0],["2013-07-31",88.0,88.38,86.84,87.8,1514600.0],["2013-08-01",88.26,89.19,87.39,89.04,2084400.0],["2013-08-02",87.82,88.5,87.02,88.45,1251700.0],["2013-08-05",87.99,89.22,87.66,88.73,1474000.0],["2013-08-06",88.78,89.07,88.03,88.46,1455600.0],["2013-08-07",88.42,89.58,87.66,88.38,1535700.0],["2013-08-08",88.8,91.0,88.64,90.22,1800000.0],["2013-08-09",89.93,91.17,89.69,89.88,1771100.0],["2013-08-12",91.93,94.33,91.53,92.7,2668900.0],["2013-08-13",92.57,93.69,91.72,93.0,1147600.0],["2013-08-14",92.39,93.65,92.25,92.5,906400.0],["2013-08-15",90.37,90.39,87.63,89.23,2386400.0],["2013-08-16",89.3,89.72,87.46,87.49,1299700.0],["2013-08-19",87.86,88.11,85.63,85.7,1333900.0],["2013-08-20",85.82,87.02,85.39,86.81,1037100.0],["2013-08-21",86.08,86.76,85.25,85.38,1254300.0],["2013-08-22",86.17,88.09,85.77,87.69,1206400.0],["2013-08-23",88.22,88.3,86.66,87.1,1047400.0],["2013-08-26",86.86,87.39,85.67,85.86,843900.0],["2013-08-27",84.24,84.89,82.6,82.84,1436700.0],["2013-08-28",82.78,83.75,82.27,83.22,699800.0],["2013-08-29",83.29,84.92,83.29,84.12,607700.0],["2013-08-30",84.5,84.63,82.78,83.38,818700.0],["2013-09-03",84.22,86.11,84.16,85.02,1502800.0],["2013-09-04",85.1,86.0,84.11,85.4,1160200.0],["2013-09-05",85.43,87.18,85.28,86.52,1408900.0],["2013-09-06",86.75,87.82,85.74,86.88,1214600.0],["2013-09-09",87.51,88.79,87.15,88.44,990200.0],["2013-09-10",88.88,90.22,88.4,89.96,1428400.0],["2013-09-11",89.23,93.2,89.15,92.02,2209200.0],["2013-09-12",91.94,92.29,90.58,90.63,1491100.0],["2013-09-13",91.02,92.04,90.4,92.01,1166900.0],["2013-09-16",93.0,93.18,90.57,90.88,988100.0],["2013-09-17",91.07,92.43,90.57,91.63,780800.0],["2013-09-18",91.65,93.32,90.88,92.94,964600.0],["2013-09-19",93.19,93.49,92.43,93.1,697500.0],["2013-09-20",94.33,94.66,93.33,93.62,1674200.0],["2013-09-23",93.59,93.77,89.13,89.17,1795300.0],["2013-09-24",87.49,87.97,86.05,87.07,2232900.0],["2013-09-25",86.97,88.35,86.04,87.99,1130400.0],["2013-09-26",88.2,89.57,87.31,88.1,943500.0],["2013-09-27",87.46,87.98,86.37,86.8,715200.0],["2013-09-30",86.0,86.87,85.31,85.81,964500.0],["2013-10-01",86.1,89.1,85.58,88.97,1533000.0],["2013-10-02",88.18,89.96,87.94,89.88,1095500.0],["2013-10-03",89.96,91.14,87.65,88.45,1245100.0],["2013-10-04",89.89,91.68,89.5,91.54,1408600.0],["2013-10-07",90.86,93.25,90.51,92.02,1592900.0],["2013-10-08",91.99,92.73,88.7,88.79,1782300.0],["2013-10-09",89.27,89.89,86.02,87.9,1472400.0],["2013-10-10",87.73,89.5,87.51,89.22,1529000.0],["2013-10-11",88.77,91.1,88.32,90.5,1105700.0],["2013-10-14",89.62,90.59,88.98,90.21,1081200.0],["2013-10-15",89.9,90.37,87.51,87.55,2005300.0],["2013-10-16",88.36,88.6,87.41,88.52,1322300.0],["2013-10-17",87.5,88.06,85.87,85.92,2228300.0],["2013-10-18",86.64,88.06,85.92,87.81,1877500.0],["2013-10-21",88.18,90.12,88.01,90.11,1687800.0],["2013-10-22",91.23,91.71,89.53,90.65,2046500.0],["2013-10-23",90.49,90.83,85.58,86.31,5614100.0],["2013-10-24",88.04,91.68,84.2,85.15,6629900.0],["2013-10-25",85.5,85.88,82.36,82.71,3222200.0],["2013-10-28",82.55,84.86,82.52,84.28,2697800.0],["2013-10-29",84.5,85.32,83.16,84.16,2091900.0],["2013-10-30",84.64,84.75,83.0,83.49,1326800.0],["2013-10-31",83.33,83.5,81.07,81.54,2737600.0],["2013-11-01",81.47,81.9,78.74,79.43,7302400.0],["2013-11-04",79.73,80.47,78.14,79.55,2533200.0],["2013-11-05",79.6,80.56,79.11,79.74,1962700.0],["2013-11-06",80.34,81.42,79.9,81.2,1594100.0],["2013-11-07",81.11,81.79,80.12,80.39,1618500.0],["2013-11-08",80.37,82.13,80.34,82.02,1911900.0],["2013-11-11",82.23,83.18,81.33,82.86,1577600.0],["2013-11-12",83.5,84.87,83.5,84.13,1981800.0],["2013-11-13",83.85,85.31,83.81,84.64,2064400.0],["2013-11-14",83.32,85.12,82.06,84.05,2406100.0],["2013-11-15",84.23,85.49,83.93,84.62,1673500.0],["2013-11-18",84.74,85.41,83.78,83.89,1654900.0],["2013-11-19",83.71,84.0,81.05,82.02,1785200.0],["2013-11-20",82.29,83.32,81.39,81.56,906400.0],["2013-11-21",82.07,83.18,81.6,82.91,918400.0],["2013-11-22",83.2,83.43,81.67,82.94,1228800.0],["2013-11-25",82.97,83.01,80.82,80.9,1401400.0],["2013-11-26",81.22,82.69,80.76,81.84,2178000.0],["2013-11-27",81.88,82.65,81.36,82.38,1276100.0],["2013-11-29",82.56,82.68,81.78,82.26,625400.0],["2013-12-02",82.11,82.55,81.8,82.05,935300.0],["2013-12-03",81.36,82.27,81.25,82.08,1289900.0],["2013-12-04",81.58,83.25,81.53,82.81,2270700.0],["2013-12-05",82.62,82.84,81.48,81.5,1586300.0],["2013-12-06",82.56,84.04,81.2,83.59,1772300.0],["2013-12-09",83.94,85.61,83.69,85.18,1581800.0],["2013-12-10",84.81,85.31,84.49,84.72,1162500.0],["2013-12-11",85.5,85.5,84.14,84.24,1955500.0],["2013-12-12",83.92,84.43,81.71,81.99,1493800.0],["2013-12-13",82.4,82.47,81.22,81.47,982500.0],["2013-12-16",82.42,84.17,81.79,83.44,1962000.0],["2013-12-17",83.73,85.14,83.63,84.25,1701000.0],["2013-12-18",83.95,84.26,82.53,84.11,1435300.0],["2013-12-19",83.58,85.53,83.58,84.98,1367100.0],["2013-12-20",85.82,88.5,85.15,88.1,3313700.0],["2013-12-23",88.5,89.85,87.92,89.51,2078000.0],["2013-12-24",89.5,89.95,89.33,89.44,533000.0],["2013-12-26",89.5,89.85,89.1,89.28,905800.0],["2013-12-27",89.22,89.83,89.0,89.22,702100.0],["2013-12-30",89.27,90.79,88.89,89.89,930200.0],["2013-12-31",90.2,91.28,89.77,90.86,953100.0],["2014-01-02",90.42,90.47,88.45,88.89,1039500.0],["2014-01-03",89.08,89.29,87.82,88.03,1067300.0],["2014-01-06",89.26,89.65,87.52,87.78,1797900.0],["2014-01-07",88.12,90.26,87.7,89.64,1728300.0],["2014-01-08",89.62,90.57,88.52,89.37,1663800.0],["2014-01-09",89.74,89.74,87.47,88.06,1064600.0],["2014-01-10",88.33,88.54,87.56,88.52,941000.0],["2014-01-13",91.08,93.5,90.72,92.01,4484700.0],["2014-01-14",92.22,94.98,91.99,94.52,2215000.0],["2014-01-15",95.0,98.17,94.71,97.5,2483800.0],["2014-01-16",97.44,98.18,96.91,97.75,1152200.0],["2014-01-17",97.51,97.75,96.4,96.92,1440700.0],["2014-01-21",97.83,98.65,97.37,98.2,2166800.0],["2014-01-22",98.0,98.87,97.16,97.48,2956000.0],["2014-01-23",107.99,109.0,102.39,102.49,7226100.0],["2014-01-24",102.17,106.12,101.0,104.91,4481600.0],["2014-01-27",105.23,108.14,104.71,106.5,3837300.0],["2014-01-28",106.23,110.42,106.06,109.74,3910100.0],["2014-01-29",107.18,109.08,106.72,107.48,2955500.0],["2014-01-30",108.25,110.9,107.25,109.95,2248700.0],["2014-01-31",109.69,109.69,106.5,107.02,2797100.0],["2014-02-03",104.58,106.7,103.82,104.93,2649200.0],["2014-02-04",105.26,107.0,104.64,106.47,2289400.0],["2014-02-05",105.63,105.95,102.24,103.95,2231400.0],["2014-02-06",104.0,106.76,103.99,106.07,1453100.0],["2014-02-07",106.82,107.4,105.37,107.28,1626400.0],["2014-02-10",107.5,110.65,107.43,109.5,1764600.0],["2014-02-11",109.33,112.59,109.03,112.26,2553000.0],["2014-02-12",112.5,114.25,111.07,111.55,2177000.0],["2014-02-13",110.25,111.75,108.8,111.74,2374500.0],["2014-02-14",111.84,112.41,111.0,111.91,1078100.0],["2014-02-18",111.69,112.49,111.35,112.12,1057500.0],["2014-02-19",112.23,112.59,109.43,109.65,1497100.0],["2014-02-20",109.82,111.3,108.92,110.52,1074000.0],["2014-02-21",112.5,112.99,109.7,110.28,1356900.0],["2014-02-24",110.27,113.77,110.21,111.91,1097900.0],["2014-02-25",112.45,113.0,109.76,110.22,990700.0],["2014-02-26",110.41,114.76,110.03,113.89,1719300.0],["2014-02-27",113.36,114.86,112.56,114.51,1166000.0],["2014-02-28",114.86,114.86,111.07,112.34,1749400.0],["2014-03-03",110.3,111.59,108.54,111.18,1560200.0],["2014-03-04",112.77,113.53,111.94,113.12,1019600.0],["2014-03-05",113.33,115.54,112.59,114.66,1406500.0],["2014-03-06",114.24,115.1,112.25,114.77,1106600.0],["2014-03-07",115.95,116.71,113.97,114.78,1733700.0],["2014-03-10",113.92,114.92,111.5,111.97,1430700.0],["2014-03-11",112.95,114.85,111.44,111.93,1545900.0],["2014-03-12",111.31,112.23,110.78,111.62,1236100.0],["2014-03-13",111.74,112.07,106.5,107.5,2488500.0],["2014-03-14",107.53,109.13,107.05,107.47,1511100.0],["2014-03-17",108.15,111.1,107.87,110.37,1567400.0],["2014-03-18",110.24,111.54,109.84,110.78,891800.0],["2014-03-19",111.49,114.84,111.07,113.46,1768100.0],["2014-03-20",112.63,114.85,112.19,114.09,1092100.0],["2014-03-21",115.19,115.19,112.19,112.83,1853900.0],["2014-03-24",112.64,112.76,107.0,107.87,2103800.0],["2014-03-25",108.75,111.0,107.19,108.83,1349500.0],["2014-03-26",109.59,110.0,103.83,104.65,2003100.0],["2014-03-27",104.33,108.09,103.14,106.31,1918700.0],["2014-03-28",106.68,107.74,104.03,105.14,1339700.0],["2014-03-31",106.2,107.43,105.98,106.63,2051000.0],["2014-04-01",107.05,110.83,107.05,109.66,1637700.0],["2014-04-02",109.52,110.47,108.35,109.23,1170500.0],["2014-04-03",109.15,109.23,106.41,106.97,1501400.0],["2014-04-04",107.31,108.1,103.3,104.44,3244500.0],["2014-04-07",104.13,106.74,103.69,105.35,1700500.0],["2014-04-08",105.19,108.12,104.9,107.45,1662200.0],["2014-04-09",107.58,109.92,106.92,109.75,1448100.0],["2014-04-10",109.49,109.53,103.84,104.28,1713200.0],["2014-04-11",103.39,105.39,102.51,103.01,1473400.0],["2014-04-14",105.79,109.45,105.33,107.05,2178700.0],["2014-04-15",106.76,108.5,104.66,107.73,1519400.0],["2014-04-16",108.39,109.43,106.35,108.31,880800.0],["2014-04-17",108.31,108.7,106.46,108.4,1042700.0],["2014-04-21",108.42,109.44,106.87,108.77,1128500.0],["2014-04-22",108.86,110.36,107.8,109.22,850900.0],["2014-04-23",109.0,109.0,106.51,108.19,1551100.0],["2014-04-24",112.84,112.84,104.03,105.98,2950200.0],["2014-04-25",105.33,105.88,102.89,103.52,1235300.0],["2014-04-28",103.85,104.24,99.26,102.34,1803900.0],["2014-04-29",102.97,105.74,102.08,105.27,1873100.0],["2014-04-30",104.93,105.82,103.98,105.17,1651700.0],["2014-05-01",104.65,107.33,104.29,106.7,1635000.0],["2014-05-02",105.27,106.99,103.6,103.72,1753300.0],["2014-05-05",103.1,104.24,102.74,103.83,1198300.0],["2014-05-06",103.8,104.32,103.05,103.16,1102800.0],["2014-05-07",103.01,103.31,99.95,100.91,1959300.0],["2014-05-08",100.73,103.38,99.93,101.33,1108300.0],["2014-05-09",101.42,102.82,99.96,102.71,1124700.0],["2014-05-12",102.35,105.85,101.65,105.44,1214800.0],["2014-05-13",105.39,105.5,103.96,104.82,775300.0],["2014-05-14",104.83,105.12,103.26,103.43,801200.0],["2014-05-15",104.11,104.5,101.16,103.26,1241200.0],["2014-05-16",102.85,103.05,100.73,102.62,919500.0],["2014-05-19",102.81,107.62,102.6,107.22,1625200.0],["2014-05-20",106.66,107.16,104.98,105.92,944100.0],["2014-05-21",106.0,107.28,105.64,106.99,854900.0],["2014-05-22",106.82,108.65,106.51,107.63,887500.0],["2014-05-23",107.53,108.32,106.46,107.75,2093500.0],["2014-05-27",108.17,109.97,107.65,109.68,980800.0],["2014-05-28",109.86,110.75,108.17,108.49,1051900.0],["2014-05-29",109.08,110.48,108.33,110.45,685100.0],["2014-05-30",110.66,110.66,108.31,108.55,1041600.0],["2014-06-02",108.93,109.77,107.7,109.57,848700.0],["2014-06-03",108.37,110.5,108.22,110.07,811900.0],["2014-06-04",109.5,111.0,108.73,108.98,1036700.0],["2014-06-05",109.44,111.45,108.8,110.94,976000.0],["2014-06-06",111.22,112.5,110.58,111.36,641200.0],["2014-06-09",111.76,112.39,111.08,111.37,1001600.0],["2014-06-10",111.55,112.83,111.09,112.59,780500.0],["2014-06-11",111.96,113.39,111.85,112.37,529900.0],["2014-06-12",112.19,112.64,111.0,111.54,618800.0],["2014-06-13",111.63,112.54,111.04,112.3,599400.0],["2014-06-16",111.76,113.8,111.75,113.36,787900.0],["2014-06-17",112.99,114.14,112.81,113.56,484400.0],["2014-06-18",113.18,113.72,110.85,112.54,1125000.0],["2014-06-19",112.97,113.26,109.25,109.52,1488600.0],["2014-06-20",109.09,109.36,108.17,108.81,1666700.0],["2014-06-23",109.05,109.26,108.5,108.81,766900.0],["2014-06-24",108.9,110.83,108.64,109.46,1207100.0],["2014-06-25",108.94,109.83,108.37,108.89,749500.0],["2014-06-26",109.1,109.53,106.57,107.16,1105200.0],["2014-06-27",107.49,111.25,107.33,111.11,2000500.0],["2014-06-30",110.93,112.48,110.66,111.44,851800.0],["2014-07-01",112.0,112.92,111.45,112.19,646700.0],["2014-07-02",111.95,112.71,111.16,111.51,631800.0],["2014-07-03",111.79,112.63,111.59,112.36,295800.0],["2014-07-07",111.36,114.58,111.29,112.24,820400.0],["2014-07-08",111.94,112.22,108.2,109.16,1422000.0],["2014-07-09",110.0,112.68,109.66,111.75,835100.0],["2014-07-10",109.6,112.17,109.2,111.29,749600.0],["2014-07-11",110.86,112.06,109.74,110.2,1241900.0],["2014-07-14",109.49,112.81,109.21,109.84,1183400.0],["2014-07-15",111.06,111.9,109.57,110.72,1661700.0],["2014-07-16",111.57,111.98,109.43,109.69,979300.0],["2014-07-17",109.27,111.18,109.09,109.42,795200.0],["2014-07-18",109.81,110.78,109.31,110.19,872400.0],["2014-07-21",110.09,110.52,108.8,109.2,925200.0],["2014-07-22",109.92,112.65,109.21,112.12,928100.0],["2014-07-23",110.51,112.03,110.31,110.81,1464600.0],["2014-07-24",112.5,117.77,112.32,113.23,4458700.0],["2014-07-25",113.08,113.37,112.18,112.41,980700.0],["2014-07-28",112.17,114.14,108.03,113.31,885700.0],["2014-07-29",113.44,114.97,113.31,114.29,1072500.0],["2014-07-30",114.94,116.11,114.58,115.67,1129200.0],["2014-07-31",114.86,114.86,112.47,112.59,1365400.0],["2014-08-01",109.01,113.37,109.01,112.2,1126600.0],["2014-08-04",111.2,112.96,111.17,112.38,936700.0],["2014-08-05",111.78,114.31,111.5,113.76,1048000.0],["2014-08-06",114.2,115.18,113.02,114.03,808600.0],["2014-08-07",114.5,114.5,112.34,112.48,738700.0],["2014-08-08",112.29,114.73,111.01,114.33,826500.0],["2014-08-11",114.9,117.74,114.85,116.76,1537500.0],["2014-08-12",116.8,116.93,113.09,113.66,1176500.0],["2014-08-13",114.44,115.36,113.83,115.07,496600.0],["2014-08-14",115.32,115.32,113.98,114.68,570000.0],["2014-08-15",115.45,115.86,113.1,114.01,747200.0],["2014-08-18",114.95,117.31,114.72,116.57,689100.0],["2014-08-19",116.67,120.58,116.6,120.02,1562700.0],["2014-08-20",121.45,123.25,119.62,122.57,2911800.0],["2014-08-21",123.59,123.59,121.62,122.09,913800.0],["2014-08-22",122.45,122.62,121.01,121.64,672300.0],["2014-08-25",122.27,123.0,121.05,121.55,672600.0],["2014-08-26",121.99,124.37,121.71,123.86,916500.0],["2014-08-27",124.36,124.8,123.38,123.66,482600.0],["2014-08-28",123.29,124.31,122.4,123.66,803300.0],["2014-08-29",124.22,124.55,123.21,124.19,528500.0],["2014-09-02",124.5,125.99,124.21,125.73,653900.0],["2014-09-03",125.73,126.1,123.79,123.91,741200.0],["2014-09-04",123.89,124.42,122.86,123.0,676700.0],["2014-09-05",122.94,124.37,122.79,123.71,618300.0],["2014-09-08",123.56,124.89,123.37,123.83,721400.0],["2014-09-09",123.42,124.82,122.91,123.03,871700.0],["2014-09-10",123.66,125.24,122.31,125.19,819300.0],["2014-09-11",125.43,127.04,125.22,126.12,923400.0],["2014-09-12",125.7,125.98,124.31,125.08,786300.0],["2014-09-15",126.12,126.72,123.69,123.87,718800.0],["2014-09-16",123.22,126.15,123.21,125.82,616600.0],["2014-09-17",125.69,126.89,124.97,125.44,708100.0],["2014-09-18",126.13,127.82,125.61,127.64,838600.0],["2014-09-19",128.25,128.3,124.32,124.84,1544900.0],["2014-09-22",124.24,124.72,121.62,122.2,876000.0],["2014-09-23",121.58,122.09,120.47,120.52,1039800.0],["2014-09-24",120.7,122.12,120.36,122.08,764700.0],["2014-09-25",122.27,122.45,119.06,119.71,564700.0],["2014-09-26",120.08,121.51,120.08,121.04,574200.0],["2014-09-29",118.38,119.59,117.6,119.16,755400.0],["2014-09-30",119.4,120.04,118.13,118.74,713900.0],["2014-10-01",118.5,118.64,116.3,117.08,1036000.0],["2014-10-02",117.02,119.21,116.49,118.71,745500.0],["2014-10-03",121.0,123.55,120.78,122.65,1085500.0],["2014-10-06",122.71,123.38,121.44,122.16,732000.0],["2014-10-07",120.95,120.95,117.79,117.91,1033700.0],["2014-10-08",117.76,119.33,114.53,119.03,1155600.0],["2014-10-09",118.12,118.89,114.68,115.31,1489500.0],["2014-10-10",113.47,113.55,106.86,107.11,2759400.0],["2014-10-13",107.22,112.36,106.82,109.11,2041900.0],["2014-10-14",112.76,112.76,108.29,109.82,1188600.0],["2014-10-15",107.74,111.94,107.22,110.3,1138500.0],["2014-10-16",108.0,110.08,107.5,109.74,924100.0],["2014-10-17",111.25,114.52,110.8,113.7,1091900.0],["2014-10-20",113.02,113.31,110.75,112.88,1113200.0],["2014-10-21",113.46,116.89,112.97,116.61,815400.0],["2014-10-22",116.3,116.96,112.67,112.74,977300.0],["2014-10-23",114.5,115.81,113.72,114.57,880800.0],["2014-10-24",114.75,115.62,113.37,114.9,876200.0],["2014-10-27",114.83,116.05,113.53,115.59,790100.0],["2014-10-28",116.57,120.49,115.53,120.25,911600.0],["2014-10-29",119.41,119.96,115.68,117.12,2188600.0],["2014-10-30",123.0,123.83,120.01,121.78,3487100.0],["2014-10-31",123.89,124.0,122.01,122.98,1356700.0],["2014-11-03",122.0,125.44,122.0,124.37,1312600.0],["2014-11-04",124.88,126.65,124.4,125.64,1386300.0],["2014-11-05",126.65,126.65,124.58,125.42,968200.0],["2014-11-06",125.66,126.35,125.01,125.21,883800.0],["2014-11-07",125.22,126.69,124.2,126.66,907100.0],["2014-11-10",126.66,127.15,124.25,126.59,816200.0],["2014-11-11",127.12,127.71,125.85,126.57,697600.0],["2014-11-12",125.64,126.29,124.63,125.76,725600.0],["2014-11-13",126.03,126.52,125.23,126.15,639600.0],["2014-11-14",126.5,128.93,124.76,128.88,1315300.0],["2014-11-17",128.83,128.83,126.49,127.86,911000.0],["2014-11-18",127.92,128.85,127.51,127.84,622700.0],["2014-11-19",128.11,128.15,126.08,126.39,644600.0],["2014-11-20",126.41,127.99,124.6,127.97,904600.0],["2014-11-21",129.49,129.73,127.94,128.73,1158800.0],["2014-11-24",129.13,130.34,128.47,130.21,664400.0],["2014-11-25",130.3,130.86,129.17,130.17,852000.0],["2014-11-26",130.21,130.64,128.65,129.09,763400.0],["2014-11-28",129.45,130.58,128.53,129.19,502100.0],["2014-12-01",129.61,129.61,126.83,128.07,786600.0],["2014-12-02",127.51,129.25,126.47,128.73,534300.0],["2014-12-03",127.76,131.39,127.76,130.95,823400.0],["2014-12-04",130.92,132.58,130.48,132.31,717800.0],["2014-12-05",132.31,133.26,131.69,133.26,670800.0],["2014-12-08",133.0,133.23,130.54,131.29,764100.0],["2014-12-09",130.37,132.36,128.58,132.21,620100.0],["2014-12-10",132.25,133.7,130.47,130.71,786500.0],["2014-12-11",131.7,133.7,131.7,132.38,658800.0],["2014-12-12",130.91,131.96,130.07,130.54,793900.0],["2014-12-15",130.77,131.27,128.41,130.26,953300.0],["2014-12-16",130.62,131.5,128.18,128.27,679700.0],["2014-12-17",128.5,130.39,127.48,129.95,612100.0],["2014-12-18",132.56,132.85,130.78,132.84,596500.0],["2014-12-19",133.4,135.0,132.18,132.75,3759400.0],["2014-12-22",132.94,133.43,132.26,132.97,772900.0],["2014-12-23",133.82,134.98,132.43,133.94,523600.0],["2014-12-24",133.96,136.11,133.76,135.11,273200.0],["2014-12-26",135.69,135.98,133.46,133.66,355400.0],["2014-12-29",133.32,134.48,132.86,133.82,379900.0],["2014-12-30",133.01,134.42,132.62,132.71,439600.0],["2014-12-31",133.13,133.62,130.37,130.47,432200.0],["2015-01-02",131.72,132.4,128.44,130.33,496300.0],["2015-01-05",132.19,132.99,128.97,129.76,1355100.0],["2015-01-06",128.0,129.47,126.69,126.73,958500.0],["2015-01-07",127.55,129.43,127.26,128.35,666000.0],["2015-01-08",129.8,131.07,128.73,129.65,1092000.0],["2015-01-09",129.82,130.55,128.31,129.89,722500.0],["2015-01-12",130.45,130.45,127.38,127.92,665300.0],["2015-01-13",128.67,132.22,127.49,128.67,848500.0],["2015-01-14",125.06,126.05,122.11,125.6,1375200.0],["2015-01-15",126.6,127.67,124.11,124.22,869900.0],["2015-01-16",124.46,126.45,123.97,126.29,790700.0],["2015-01-20",127.26,127.3,125.2,126.25,1017400.0],["2015-01-21",126.75,127.67,125.12,125.95,3366800.0],["2015-01-22",108.65,114.62,108.6,113.4,9268900.0],["2015-01-23",113.15,115.3,112.5,114.85,2103100.0],["2015-01-26",114.55,114.87,111.85,114.3,1497200.0],["2015-01-27",112.7,114.63,112.05,113.19,1201000.0],["2015-01-28",114.67,115.14,112.84,112.84,1895200.0],["2015-01-29",112.57,114.49,111.62,113.98,1348700.0],["2015-01-30",113.23,114.73,111.38,111.62,1073600.0],["2015-02-02",110.29,112.9,110.1,112.61,1310400.0],["2015-02-03",112.61,113.55,110.84,112.35,1004200.0],["2015-02-04",112.18,112.62,109.72,110.1,1627100.0],["2015-02-05",110.04,111.22,109.19,111.08,1351800.0],["2015-02-06",111.24,112.8,110.59,111.99,1087800.0],["2015-02-09",111.78,112.49,110.35,110.45,831500.0],["2015-02-10",111.2,113.31,110.53,112.86,1150500.0],["2015-02-11",113.12,114.56,112.44,113.77,1100700.0],["2015-02-12",114.71,115.78,114.04,115.27,1050800.0],["2015-02-13",115.5,116.82,114.72,116.64,778400.0],["2015-02-17",116.87,117.6,115.05,116.43,894600.0],["2015-02-18",116.44,118.08,115.89,117.62,892100.0],["2015-02-19",117.21,118.84,116.37,118.32,671300.0],["2015-02-20",117.95,119.82,117.18,119.36,739800.0],["2015-02-23",119.82,119.82,117.85,118.53,671300.0],["2015-02-24",118.53,119.73,118.0,119.6,741900.0],["2015-02-25",119.39,120.66,118.24,118.83,919300.0],["2015-02-26",119.19,120.37,118.2,119.04,662600.0],["2015-02-27",119.22,120.06,118.02,118.12,664500.0],["2015-03-02",118.56,119.56,117.42,119.56,651100.0],["2015-03-03",119.31,119.31,117.7,119.01,1052100.0],["2015-03-04",119.28,119.55,118.5,119.24,761400.0],["2015-03-05",119.73,119.97,118.98,119.22,843800.0],["2015-03-06",118.8,119.68,117.62,117.96,1074000.0],["2015-03-09",115.56,115.83,112.96,114.83,1841200.0],["2015-03-10",113.9,114.23,112.29,112.29,1111000.0],["2015-03-11",112.59,113.37,111.75,112.9,818500.0],["2015-03-12",113.76,113.76,111.9,113.04,1014900.0],["2015-03-13",113.24,113.24,111.42,112.36,1007500.0],["2015-03-16",113.31,113.97,112.44,113.27,983800.0],["2015-03-17",112.59,113.24,111.98,112.59,566200.0],["2015-03-18",112.35,114.85,111.54,114.27,853400.0],["2015-03-19",114.8,116.16,114.5,114.56,1034900.0],["2015-03-20",115.18,116.49,114.54,116.35,1587800.0],["2015-03-23",116.69,116.88,115.26,115.42,897000.0],["2015-03-24",115.7,116.05,114.37,115.02,1127400.0],["2015-03-25",114.93,115.55,112.89,112.9,1246200.0],["2015-03-26",112.07,112.92,111.07,112.23,830900.0],["2015-03-27",112.72,114.2,112.01,113.87,700200.0],["2015-03-30",114.13,115.39,113.22,115.26,714500.0],["2015-03-31",114.88,115.46,114.11,114.94,759700.0],["2015-04-01",114.61,114.86,113.5,114.31,892100.0],["2015-04-02",114.21,114.75,113.41,113.71,699400.0],["2015-04-06",113.01,113.41,111.33,111.74,1437000.0],["2015-04-07",112.08,113.88,111.81,113.12,1108700.0],["2015-04-08",112.93,114.41,112.58,113.43,1223400.0],["2015-04-09",113.86,116.82,113.3,116.09,1244600.0],["2015-04-10",114.89,116.01,113.52,113.82,1932800.0],["2015-04-13",113.95,115.79,113.46,113.64,1100700.0],["2015-04-14",113.44,114.55,113.24,113.34,901600.0],["2015-04-15",113.82,117.57,113.47,117.11,1422000.0],["2015-04-16",116.84,118.67,116.42,118.09,834900.0],["2015-04-17",117.12,117.59,115.42,116.22,2991900.0],["2015-04-20",116.97,117.67,115.83,117.43,1371600.0],["2015-04-21",118.25,119.24,118.04,118.93,1113900.0],["2015-04-22",119.43,120.53,118.56,120.42,1742300.0],["2015-04-23",117.71,125.78,117.51,122.4,3332500.0],["2015-04-24",123.92,123.92,120.49,123.18,1615700.0],["2015-04-27",123.42,124.14,122.97,123.47,1040400.0],["2015-04-28",123.37,126.18,122.5,125.59,1296000.0],["2015-04-29",125.47,125.85,123.22,123.75,1326600.0],["2015-04-30",123.33,123.65,121.61,122.02,1062600.0],["2015-05-01",122.28,123.9,121.81,123.37,845400.0],["2015-05-04",121.8,124.62,121.6,124.41,862900.0],["2015-05-05",123.74,123.98,121.52,121.96,812000.0],["2015-05-06",122.77,123.37,121.28,122.98,888600.0],["2015-05-07",123.36,124.89,122.01,124.43,782600.0],["2015-05-08",125.0,126.5,124.7,126.05,752000.0],["2015-05-11",126.21,126.6,125.33,126.28,887000.0],["2015-05-12",125.42,125.54,124.11,125.03,640700.0],["2015-05-13",124.98,126.72,124.83,126.24,848900.0],["2015-05-14",127.0,127.68,125.96,127.6,791300.0],["2015-05-15",127.84,128.08,126.87,127.79,580600.0],["2015-05-18",127.14,127.7,125.53,127.35,670600.0],["2015-05-19",127.76,127.99,126.58,126.93,579300.0],["2015-05-20",127.13,127.39,126.42,126.96,622600.0],["2015-05-21",126.77,127.38,126.26,126.9,622900.0],["2015-05-22",126.65,127.12,126.2,126.77,388200.0],["2015-05-26",126.92,126.92,124.79,126.08,804200.0],["2015-05-27",126.53,126.53,125.16,125.96,897100.0],["2015-05-28",126.13,126.97,125.56,126.83,854700.0],["2015-05-29",126.45,126.77,125.06,125.69,1036800.0],["2015-06-01",124.4,125.78,123.54,125.11,869100.0],["2015-06-02",125.08,126.7,123.71,125.26,1238500.0],["2015-06-03",124.88,126.76,124.55,126.25,816900.0],["2015-06-04",125.63,126.81,124.43,124.58,1955300.0],["2015-06-05",124.68,124.74,123.71,124.52,800800.0],["2015-06-08",124.51,125.43,124.05,124.85,708200.0],["2015-06-09",124.96,125.05,123.67,124.69,583500.0],["2015-06-10",125.37,127.13,124.85,126.93,569500.0],["2015-06-11",127.56,127.9,126.39,126.48,588900.0],["2015-06-12",126.15,126.2,125.08,125.19,671300.0],["2015-06-15",124.64,126.0,123.9,125.81,669700.0],["2015-06-16",126.15,126.79,125.81,126.32,533000.0],["2015-06-17",126.67,127.35,125.72,126.48,477900.0],["2015-06-18",126.92,127.75,126.35,126.94,797200.0],["2015-06-19",126.88,127.21,125.96,126.92,733200.0],["2015-06-22",127.72,127.88,126.4,127.88,634400.0],["2015-06-23",128.0,128.0,126.64,127.54,524500.0],["2015-06-24",127.84,127.85,125.79,126.04,509400.0],["2015-06-25",126.11,127.44,125.65,126.55,669600.0],["2015-06-26",126.69,126.69,122.77,123.57,1069300.0],["2015-06-29",120.93,122.48,119.93,120.05,1102800.0],["2015-06-30",118.58,121.6,118.56,120.35,672600.0],["2015-07-01",121.08,121.26,119.65,120.26,726900.0],["2015-07-02",120.65,121.15,119.7,120.44,469400.0],["2015-07-06",118.76,119.0,115.04,117.55,1794000.0],["2015-07-07",118.42,118.9,116.38,118.32,777900.0],["2015-07-08",117.57,119.08,117.47,117.84,1018100.0],["2015-07-09",119.32,119.98,115.33,115.35,1227100.0],["2015-07-10",116.91,117.33,114.51,116.39,1015800.0],["2015-07-13",116.71,117.28,116.19,116.99,623500.0],["2015-07-14",117.7,118.69,117.6,118.25,835600.0],["2015-07-15",118.5,118.79,117.65,117.85,825400.0],["2015-07-16",118.13,119.01,117.02,117.93,568900.0],["2015-07-17",117.9,117.97,115.54,116.28,724300.0],["2015-07-20",116.62,117.0,115.88,116.26,719100.0],["2015-07-21",116.1,118.6,116.1,118.27,835400.0],["2015-07-22",117.31,119.6,116.86,118.5,1820900.0],["2015-07-23",128.38,130.25,126.1,127.68,3245200.0],["2015-07-24",128.01,129.05,127.33,127.49,1136700.0],["2015-07-27",126.91,129.24,126.36,127.81,1190900.0],["2015-07-28",128.68,132.2,127.35,131.52,1623600.0],["2015-07-29",131.79,132.73,129.87,132.49,1194200.0],["2015-07-30",132.25,134.57,131.51,134.31,1007800.0],["2015-07-31",134.5,135.2,133.19,134.14,1270800.0],["2015-08-03",130.99,132.74,130.14,131.2,1184600.0],["2015-08-04",130.62,132.23,130.6,131.36,815700.0],["2015-08-05",132.18,133.51,131.5,132.2,718400.0],["2015-08-06",132.2,132.88,129.53,129.85,885400.0],["2015-08-07",129.93,130.79,128.4,130.36,701500.0],["2015-08-10",131.22,132.45,130.51,132.34,571700.0],["2015-08-11",131.61,133.57,130.83,131.37,817000.0],["2015-08-12",130.35,133.08,129.33,132.71,724000.0],["2015-08-13",132.89,134.28,131.59,131.63,550800.0],["2015-08-14",131.91,132.83,130.56,132.61,538900.0],["2015-08-17",132.14,134.27,131.5,133.86,699400.0],["2015-08-18",134.0,134.17,132.72,133.0,613300.0],["2015-08-19",132.99,133.77,132.16,132.75,590600.0],["2015-08-20",131.53,131.59,126.45,126.56,1233500.0],["2015-08-21",125.61,126.82,122.5,122.51,1402500.0],["2015-08-24",117.38,122.0,112.43,117.47,1907100.0],["2015-08-25",120.42,123.84,117.42,117.47,1196900.0],["2015-08-26",120.61,122.64,118.3,122.45,1126600.0],["2015-08-27",123.4,125.66,120.29,122.79,1143200.0],["2015-08-28",122.15,123.68,120.63,122.97,759100.0],["2015-08-31",121.73,123.28,121.35,121.41,636600.0],["2015-09-01",118.76,121.09,117.96,118.39,1119400.0],["2015-09-02",120.05,121.01,118.4,121.0,1218200.0],["2015-09-03",121.25,122.42,120.79,121.24,738300.0],["2015-09-04",119.58,120.68,118.47,118.84,582600.0],["2015-09-08",120.66,121.76,119.8,121.71,481600.0],["2015-09-09",122.77,123.22,119.61,119.89,501800.0],["2015-09-10",119.74,120.97,118.81,119.74,727100.0],["2015-09-11",119.24,119.45,117.04,118.17,1367500.0],["2015-09-14",118.07,118.65,116.69,117.09,800200.0],["2015-09-15",117.59,119.07,117.19,118.17,686000.0],["2015-09-16",118.03,119.44,117.87,119.12,479800.0],["2015-09-17",119.12,120.21,117.82,118.22,538900.0],["2015-09-18",116.87,118.15,114.81,115.18,1367200.0],["2015-09-21",115.61,117.37,114.7,115.81,739400.0],["2015-09-22",113.05,113.6,111.43,113.3,1106700.0],["2015-09-23",112.81,114.43,112.15,113.9,686100.0],["2015-09-24",113.24,116.35,111.99,115.87,1162500.0],["2015-09-25",115.06,115.96,113.87,114.77,1219800.0],["2015-09-28",113.86,115.44,113.24,114.08,1042200.0],["2015-09-29",114.5,115.28,113.62,115.0,928300.0],["2015-09-30",115.89,117.49,114.49,115.8,832800.0],["2015-10-01",115.97,117.45,115.23,116.97,926500.0],["2015-10-02",115.38,120.01,115.2,119.83,1133700.0],["2015-10-05",120.65,123.25,120.65,122.94,921100.0],["2015-10-06",117.03,119.67,116.02,117.96,1748300.0],["2015-10-07",118.9,119.02,114.89,118.61,1348500.0],["2015-10-08",118.18,119.84,115.06,118.93,822200.0],["2015-10-09",119.12,120.36,117.83,119.27,733600.0],["2015-10-12",119.67,119.81,118.72,119.4,523000.0],["2015-10-13",119.37,121.5,118.5,120.62,601400.0],["2015-10-14",120.38,120.41,117.16,117.47,1125900.0],["2015-10-15",117.89,118.7,116.42,116.63,1280600.0],["2015-10-16",117.13,119.0,116.13,118.31,1009300.0],["2015-10-19",118.52,119.3,116.7,118.51,746100.0],["2015-10-20",117.49,120.09,117.34,119.98,1188900.0],["2015-10-21",120.35,120.55,116.96,117.07,963600.0],["2015-10-22",117.99,121.26,117.99,120.54,908700.0],["2015-10-23",121.63,122.0,119.32,119.5,855100.0],["2015-10-26",119.5,120.54,118.25,119.94,792000.0],["2015-10-27",119.83,121.06,119.05,120.29,1144200.0],["2015-10-28",120.79,121.75,118.64,121.34,1606100.0],["2015-10-29",108.02,114.25,108.0,110.08,6291300.0],["2015-10-30",110.43,111.16,109.61,110.2,1463900.0],["2015-11-02",109.0,110.68,108.24,110.65,2289200.0],["2015-11-03",110.56,113.77,109.8,112.78,1975800.0],["2015-11-04",112.76,113.8,110.77,111.01,925100.0],["2015-11-05",111.05,111.72,109.01,109.6,1180900.0],["2015-11-06",109.46,110.16,108.22,109.67,1400800.0],["2015-11-09",109.26,109.86,108.68,109.5,1059000.0],["2015-11-10",109.34,109.6,106.8,107.38,1461800.0],["2015-11-11",107.34,108.57,106.82,107.87,982000.0],["2015-11-12",107.32,108.51,106.14,106.31,1138200.0],["2015-11-13",102.88,102.88,100.32,101.97,2699900.0],["2015-11-16",101.54,105.3,100.65,104.93,1401400.0],["2015-11-17",101.54,105.57,101.54,104.02,1445300.0],["2015-11-18",105.02,105.5,103.39,104.13,1066500.0],["2015-11-19",104.52,104.82,102.9,103.47,830000.0],["2015-11-20",104.01,104.44,102.79,103.59,880100.0],["2015-11-23",103.59,104.37,102.5,102.85,922100.0],["2015-11-24",102.86,103.3,102.36,102.82,1008000.0],["2015-11-25",102.79,103.32,102.17,102.79,496900.0],["2015-11-27",103.33,103.56,102.61,103.0,465100.0],["2015-11-30",103.11,103.77,102.89,103.0,1696900.0],["2015-12-01",103.07,104.43,102.46,103.99,1300100.0],["2015-12-02",105.03,105.65,104.29,104.82,1036000.0],["2015-12-03",104.77,104.99,99.81,102.42,2636000.0],["2015-12-04",103.04,105.5,102.63,104.61,2612300.0],["2015-12-07",104.14,104.89,103.31,104.01,1087100.0],["2015-12-08",103.59,103.95,102.45,103.45,818600.0],["2015-12-09",99.88,101.89,99.76,100.34,1547000.0],["2015-12-10",100.14,100.52,98.85,99.06,1238500.0],["2015-12-11",98.36,98.43,96.5,97.56,1192300.0],["2015-12-14",97.35,97.54,95.6,96.31,1126800.0],["2015-12-15",95.0,100.75,94.51,99.75,2104800.0],["2015-12-16",100.38,100.55,99.02,100.5,1551700.0],["2015-12-17",100.82,100.92,98.94,98.94,999800.0],["2015-12-18",98.33,98.53,97.42,97.63,1808400.0],["2015-12-21",98.17,98.21,96.32,97.39,545100.0],["2015-12-22",97.3,97.6,96.56,97.44,944600.0],["2015-12-23",98.06,98.72,97.22,97.69,667300.0],["2015-12-24",97.62,98.41,97.35,97.44,238300.0],["2015-12-28",97.35,97.6,96.49,97.0,562400.0],["2015-12-29",97.0,97.63,96.84,97.55,1087900.0],["2015-12-30",97.69,99.21,96.53,98.06,602700.0],["2015-12-31",97.65,98.45,96.8,96.96,702700.0],["2016-01-04",95.6,97.7,94.72,96.93,1682900.0],["2016-01-05",95.66,96.7,95.5,96.52,1157600.0],["2016-01-06",95.42,96.42,94.63,95.02,1334400.0],["2016-01-07",93.68,94.5,90.81,91.82,1790700.0],["2016-01-08",93.11,93.71,91.23,92.13,1291300.0],["2016-01-11",91.81,94.4,91.01,93.52,1829400.0],["2016-01-12",93.19,93.74,91.45,92.61,1859300.0],["2016-01-13",92.79,94.24,92.13,94.0,2270500.0],["2016-01-14",93.08,96.21,91.99,94.16,2060400.0],["2016-01-15",91.33,94.12,91.0,93.52,2255100.0],["2016-01-19",94.51,95.0,92.38,93.5,1790800.0],["2016-01-20",92.01,92.45,88.75,90.02,3274900.0],["2016-01-21",94.5,94.5,88.8,89.51,4007700.0],["2016-01-22",90.37,93.92,90.25,93.77,1982800.0],["2016-01-25",93.61,95.77,93.4,93.92,1914900.0],["2016-01-26",94.28,96.58,94.18,96.41,1474200.0],["2016-01-27",95.84,96.94,95.14,95.34,1721100.0],["2016-01-28",95.98,95.98,92.49,92.5,2218700.0],["2016-01-29",93.26,94.6,93.18,93.78,1346800.0],["2016-02-01",93.12,94.29,92.68,94.01,1037300.0],["2016-02-02",91.56,93.3,90.81,90.93,1189600.0],["2016-02-03",91.5,92.42,89.66,91.19,983400.0],["2016-02-04",91.19,92.65,90.94,92.05,642100.0],["2016-02-05",91.76,92.25,89.85,90.22,1137300.0],["2016-02-08",89.79,89.79,87.11,88.18,1537400.0],["2016-02-09",87.59,88.84,86.85,87.61,1043100.0],["2016-02-10",88.6,89.27,87.32,87.55,799600.0],["2016-02-11",86.79,87.6,86.03,86.96,1229700.0],["2016-02-12",87.64,88.06,86.9,87.83,812300.0],["2016-02-16",89.0,89.85,88.12,89.51,948700.0],["2016-02-17",90.02,91.78,90.02,91.52,1360100.0],["2016-02-18",92.19,92.77,91.22,91.87,822200.0],["2016-02-19",91.7,92.84,91.11,92.67,683200.0],["2016-02-22",93.22,94.93,92.95,94.57,782400.0],["2016-02-23",93.62,94.9,93.02,93.53,955400.0],["2016-02-24",92.83,94.42,91.35,94.3,864500.0],["2016-02-25",94.37,95.96,92.5,95.95,811300.0],["2016-02-26",96.3,97.72,96.3,97.12,823500.0],["2016-02-29",96.98,97.43,96.02,96.17,750100.0],["2016-03-01",96.73,98.75,96.29,98.66,788700.0],["2016-03-02",98.27,100.5,97.91,100.14,1115600.0],["2016-03-03",99.77,100.78,99.41,100.47,795400.0],["2016-03-04",100.73,100.78,99.45,99.79,620300.0],["2016-03-07",99.31,101.27,98.76,100.87,957800.0],["2016-03-08",100.51,100.82,99.25,99.77,507700.0],["2016-03-09",100.25,100.95,99.37,99.79,478500.0],["2016-03-10",100.0,100.32,97.35,98.46,722100.0],["2016-03-11",99.64,100.82,98.55,100.66,412200.0],["2016-03-14",99.97,100.41,97.66,99.43,663800.0],["2016-03-15",98.72,99.47,98.41,99.0,726900.0],["2016-03-16",98.5,100.31,98.27,99.78,449100.0],["2016-03-17",99.58,101.31,99.58,100.93,477000.0],["2016-03-18",101.09,102.42,100.04,102.31,858400.0],["2016-03-21",102.13,103.3,102.0,103.01,621600.0],["2016-03-22",102.11,106.86,102.11,104.36,1401100.0],["2016-03-23",104.35,104.54,102.7,102.99,641200.0],["2016-03-24",102.5,103.35,101.0,103.14,781100.0],["2016-03-28",103.49,103.79,102.58,103.4,605300.0],["2016-03-29",103.39,105.07,102.43,104.68,680400.0],["2016-03-30",105.16,106.86,104.87,105.47,660200.0],["2016-03-31",105.26,106.05,104.91,105.85,630100.0],["2016-04-01",104.94,105.76,104.32,105.58,543300.0],["2016-04-04",105.36,105.36,103.82,104.67,802400.0],["2016-04-05",104.24,104.67,102.84,103.34,845300.0],["2016-04-06",102.8,104.2,102.18,103.89,741300.0],["2016-04-07",100.17,100.49,97.12,97.72,1737900.0],["2016-04-08",97.99,99.43,96.99,97.45,1345900.0],["2016-04-11",98.08,99.78,97.28,97.28,709900.0],["2016-04-12",95.73,95.88,93.64,95.19,1410400.0],["2016-04-13",96.09,97.52,95.55,97.15,1148000.0],["2016-04-14",97.3,97.77,96.44,96.85,652200.0],["2016-04-15",96.6,96.67,95.19,95.61,860800.0],["2016-04-18",95.38,97.17,95.01,96.9,800100.0],["2016-04-19",97.24,97.82,95.61,95.76,923000.0],["2016-04-20",96.56,97.93,95.07,97.16,1940000.0],["2016-04-21",100.89,103.16,99.28,102.54,2461100.0],["2016-04-22",102.79,104.99,102.18,104.52,1672200.0],["2016-04-25",103.93,105.51,103.66,105.31,1322200.0],["2016-04-26",105.62,106.2,105.0,105.37,767400.0],["2016-04-27",104.95,107.08,104.42,106.9,850700.0],["2016-04-28",106.45,106.64,104.0,104.24,854800.0],["2016-04-29",104.09,104.95,102.39,104.75,1152400.0],["2016-05-02",103.12,104.24,103.01,103.65,964000.0],["2016-05-03",102.93,103.03,100.83,100.96,792500.0],["2016-05-04",100.23,101.72,100.23,100.95,709700.0],["2016-05-05",101.3,101.85,100.41,100.58,608000.0],["2016-05-06",100.5,101.27,99.29,100.64,685500.0],["2016-05-09",100.81,102.24,100.03,101.86,695000.0],["2016-05-10",102.21,104.41,101.87,104.34,1018500.0],["2016-05-11",104.3,105.77,103.67,103.7,913800.0],["2016-05-12",104.37,105.12,103.23,104.5,819700.0],["2016-05-13",104.12,105.99,103.89,105.9,1387300.0],["2016-05-16",105.6,107.46,105.49,107.33,1130400.0],["2016-05-17",104.98,106.1,103.54,103.83,1313400.0],["2016-05-18",103.78,106.28,103.64,105.62,1046800.0],["2016-05-19",105.53,107.29,103.74,104.84,952200.0],["2016-05-20",105.0,106.74,105.0,106.64,962500.0],["2016-05-23",106.72,107.42,106.26,106.65,712400.0],["2016-05-24",107.09,108.98,106.83,108.64,746000.0],["2016-05-25",109.0,109.93,108.97,109.65,699200.0],["2016-05-26",109.52,109.89,108.69,109.01,722400.0],["2016-05-27",108.24,110.04,108.16,108.81,862800.0],["2016-05-31",109.09,110.28,108.15,110.2,1099400.0],["2016-06-01",110.02,110.33,108.43,109.49,649100.0],["2016-06-02",109.5,110.94,109.16,110.84,493600.0],["2016-06-03",110.53,111.0,109.64,110.22,420600.0],["2016-06-06",110.8,110.84,109.85,110.04,403900.0],["2016-06-07",110.31,124.91,109.66,123.94,3469800.0],["2016-06-08",120.27,123.0,119.19,120.35,3262700.0],["2016-06-09",120.25,120.91,119.16,119.68,831200.0],["2016-06-10",118.66,119.85,118.0,119.41,1046400.0],["2016-06-13",118.91,120.43,118.14,118.48,819700.0],["2016-06-14",118.24,119.43,117.17,118.08,1019600.0],["2016-06-15",118.53,119.63,117.72,119.15,915300.0],["2016-06-16",118.6,119.22,117.76,119.03,610300.0],["2016-06-17",118.59,119.48,117.91,118.56,1224200.0],["2016-06-20",119.93,120.55,119.18,119.25,655400.0],["2016-06-21",119.34,119.69,118.33,119.29,514700.0],["2016-06-22",119.71,119.96,118.46,118.61,405900.0],["2016-06-23",119.12,121.48,118.78,121.44,630900.0],["2016-06-24",116.76,119.0,113.34,113.4,1107800.0],["2016-06-27",112.65,112.92,107.19,108.64,1254900.0],["2016-06-28",109.94,111.58,109.56,110.31,793900.0],["2016-06-29",111.62,112.88,110.34,112.52,554200.0],["2016-06-30",112.37,113.84,111.42,113.84,537900.0],["2016-07-01",113.91,115.31,113.11,113.52,566400.0],["2016-07-05",113.41,114.17,112.48,112.51,542900.0],["2016-07-06",112.11,113.89,110.86,113.79,703200.0],["2016-07-07",113.63,114.88,112.96,113.77,540000.0],["2016-07-08",114.99,117.2,114.47,117.13,761800.0],["2016-07-11",117.36,118.26,116.38,116.85,430500.0],["2016-07-12",117.49,118.02,116.44,117.81,441600.0],["2016-07-13",117.62,118.5,116.36,116.36,543700.0],["2016-07-14",117.24,117.24,115.75,116.25,534800.0],["2016-07-15",116.5,116.54,114.87,116.37,775700.0],["2016-07-18",116.36,117.24,115.43,115.82,589000.0],["2016-07-19",115.87,122.34,115.02,120.6,2290900.0],["2016-07-20",121.75,122.24,120.0,121.47,1386600.0],["2016-07-21",121.89,124.76,121.21,121.86,1441700.0],["2016-07-22",121.46,123.94,121.18,123.24,893000.0],["2016-07-25",122.25,124.21,121.1,123.79,603400.0],["2016-07-26",124.13,125.87,123.3,124.06,831800.0],["2016-07-27",124.1,125.16,122.95,123.09,751100.0],["2016-07-28",122.33,123.35,120.46,123.05,1003700.0],["2016-07-29",122.89,123.68,122.21,123.42,762000.0],["2016-08-01",123.56,125.06,123.14,123.7,1095500.0],["2016-08-02",122.32,123.79,122.0,122.91,855100.0],["2016-08-03",122.48,123.98,122.27,123.47,491300.0],["2016-08-04",123.14,123.83,123.09,123.33,426000.0],["2016-08-05",123.67,125.77,122.97,125.65,569900.0],["2016-08-08",125.63,126.68,125.55,126.66,677600.0],["2016-08-09",126.92,127.13,125.9,126.43,480900.0],["2016-08-10",126.61,126.67,125.78,126.1,444000.0],["2016-08-11",126.05,126.85,124.8,125.03,1033300.0],["2016-08-12",125.11,125.75,124.75,124.8,606700.0],["2016-08-15",124.71,125.66,123.83,124.75,863700.0],["2016-08-16",124.23,124.88,123.13,123.39,921300.0],["2016-08-17",123.75,124.58,122.53,123.32,664000.0],["2016-08-18",123.06,124.34,122.72,123.66,580800.0],["2016-08-19",123.16,124.65,123.16,124.24,618200.0],["2016-08-22",123.79,124.42,123.51,123.98,535000.0],["2016-08-23",124.8,125.36,124.58,124.91,408800.0],["2016-08-24",125.14,125.15,124.11,124.39,330600.0],["2016-08-25",124.09,125.01,123.55,124.38,245200.0],["2016-08-26",124.38,125.31,123.49,124.04,334000.0],["2016-08-29",124.22,125.49,123.61,124.81,392300.0],["2016-08-30",124.79,125.77,124.09,124.36,417500.0],["2016-08-31",123.93,124.06,121.33,122.73,642100.0],["2016-09-01",122.42,123.76,122.33,123.64,537600.0],["2016-09-02",123.97,124.44,122.89,123.89,291100.0],["2016-09-06",124.23,124.81,121.59,124.43,433700.0],["2016-09-07",123.55,124.78,120.11,120.42,959500.0],["2016-09-08",120.25,120.84,119.01,119.7,823000.0],["2016-09-09",119.21,119.96,118.02,118.05,892500.0],["2016-09-12",117.84,118.92,117.1,118.76,675900.0],["2016-09-13",117.87,118.3,115.63,116.84,950100.0],["2016-09-14",119.06,119.44,117.45,117.94,818700.0],["2016-09-15",117.77,119.65,117.02,119.02,568700.0],["2016-09-16",118.39,119.5,117.56,118.55,761400.0],["2016-09-19",118.94,120.11,118.5,118.91,406200.0],["2016-09-20",119.08,119.99,118.44,118.45,399900.0],["2016-09-21",118.58,119.88,118.48,119.34,358100.0],["2016-09-22",120.14,121.43,119.45,121.25,541500.0],["2016-09-23",121.56,122.0,120.24,120.49,313600.0],["2016-09-26",120.15,121.22,119.23,119.45,239900.0],["2016-09-27",119.02,123.15,118.27,122.86,852100.0],["2016-09-28",123.08,124.53,121.83,124.03,717400.0],["2016-09-29",124.01,124.68,123.37,123.4,447900.0],["2016-09-30",123.88,125.0,123.55,124.64,438500.0],["2016-10-03",124.16,124.8,123.91,124.38,400600.0],["2016-10-04",124.0,125.47,123.96,124.74,559600.0],["2016-10-05",124.69,125.97,124.32,125.5,448400.0],["2016-10-06",125.15,125.49,124.41,124.94,387900.0],["2016-10-07",124.86,124.87,123.45,124.14,276200.0],["2016-10-10",124.94,125.0,123.17,123.23,362500.0],["2016-10-11",123.22,123.3,121.22,121.81,873500.0],["2016-10-12",119.0,119.29,117.74,117.8,1040200.0],["2016-10-13",117.39,117.39,114.45,116.13,868700.0],["2016-10-14",116.69,117.99,116.2,116.74,491000.0],["2016-10-17",116.79,117.28,116.14,116.4,317700.0],["2016-10-18",117.28,118.55,116.66,117.56,537100.0],["2016-10-19",117.34,120.42,116.06,118.75,1162900.0],["2016-10-20",118.72,119.1,117.43,118.09,594100.0],["2016-10-21",117.64,119.33,116.88,118.07,902100.0],["2016-10-24",118.95,119.86,118.04,118.76,656400.0],["2016-10-25",118.46,119.35,116.5,117.22,632700.0],["2016-10-26",117.22,120.74,117.22,119.54,856200.0],["2016-10-27",129.9,133.0,127.5,130.99,5094000.0],["2016-10-28",131.27,135.92,130.9,134.66,1857800.0],["2016-10-31",134.92,138.55,134.32,138.21,1452000.0],["2016-11-01",137.47,138.21,135.74,136.98,1544800.0],["2016-11-02",135.55,137.27,134.01,135.32,1323100.0],["2016-11-03",134.6,139.08,134.42,137.81,1610100.0],["2016-11-04",137.65,137.94,135.7,135.73,1059400.0],["2016-11-07",137.5,138.37,135.95,136.45,972400.0],["2016-11-08",136.67,137.99,135.73,137.77,486100.0],["2016-11-09",136.72,140.97,136.0,140.23,1074600.0],["2016-11-10",140.42,141.83,138.24,139.85,1054000.0],["2016-11-11",139.1,141.37,138.0,141.15,779600.0],["2016-11-14",141.43,143.2,141.22,141.95,780400.0],["2016-11-15",143.17,144.0,142.27,143.44,882900.0],["2016-11-16",142.91,144.0,140.99,142.7,688500.0],["2016-11-17",141.44,144.04,140.9,143.91,841000.0],["2016-11-18",143.43,144.28,141.32,142.01,859200.0],["2016-11-21",142.61,143.94,141.85,143.77,782100.0],["2016-11-22",143.99,144.06,142.61,143.75,618000.0],["2016-11-23",144.0,144.11,142.78,143.9,424300.0],["2016-11-25",143.66,144.14,142.86,144.12,237900.0],["2016-11-28",143.35,144.0,142.47,142.61,384900.0],["2016-11-29",142.9,143.93,142.57,142.81,336200.0],["2016-11-30",141.96,142.85,139.5,140.75,800300.0],["2016-12-01",141.12,141.95,138.48,139.36,900900.0],["2016-12-02",138.79,139.34,136.97,138.99,595400.0],["2016-12-05",139.58,140.95,138.48,140.33,666600.0],["2016-12-06",141.31,141.9,139.59,140.86,454300.0],["2016-12-07",140.43,141.25,138.55,141.16,757500.0],["2016-12-08",141.72,144.32,141.54,142.83,569600.0],["2016-12-09",142.65,143.16,141.6,142.54,416500.0],["2016-12-12",142.34,142.89,140.28,141.22,687500.0],["2016-12-13",141.9,143.09,140.66,142.36,509800.0],["2016-12-14",144.94,147.25,143.69,144.08,1156400.0],["2016-12-15",144.65,146.64,143.43,145.54,675500.0],["2016-12-16",144.93,145.38,143.76,144.64,1090300.0],["2016-12-19",144.73,145.57,144.32,145.15,373300.0],["2016-12-20",145.81,147.23,145.74,146.56,446700.0],["2016-12-21",146.66,148.34,145.76,146.11,399000.0],["2016-12-22",146.34,147.74,143.91,144.24,511100.0],["2016-12-23",144.39,145.56,144.0,145.45,247700.0],["2016-12-27",145.64,146.88,144.76,145.33,273800.0],["2016-12-28",145.18,145.96,143.95,144.06,269900.0],["2016-12-29",144.39,145.88,144.02,144.92,398200.0],["2016-12-30",144.96,145.5,144.09,144.72,366600.0],["2017-01-03",145.65,145.87,143.76,144.8,521500.0],["2017-01-04",144.91,146.72,144.29,145.46,459100.0],["2017-01-05",145.13,146.98,143.92,144.42,500900.0],["2017-01-06",144.29,145.37,143.88,144.45,461500.0],["2017-01-09",144.01,144.29,142.07,144.15,814000.0],["2017-01-10",144.63,145.0,143.98,144.24,523300.0],["2017-01-11",144.0,144.99,143.5,144.03,465300.0],["2017-01-12",143.82,144.67,141.8,142.99,425500.0],["2017-01-13",143.56,144.68,142.74,143.37,451500.0],["2017-01-17",142.87,143.5,140.75,141.63,718600.0],["2017-01-18",141.5,143.23,141.45,142.84,659900.0],["2017-01-19",143.17,144.19,141.93,142.54,589400.0],["2017-01-20",142.97,143.39,141.88,142.1,434400.0],["2017-01-23",142.08,142.85,140.28,141.14,669500.0],["2017-01-24",141.54,144.61,141.28,144.15,594000.0],["2017-01-25",144.96,145.89,143.27,145.75,1187300.0],["2017-01-26",139.3,139.87,132.58,133.72,2724900.0],["2017-01-27",133.28,138.27,133.28,135.54,1342500.0],["2017-01-30",135.06,135.58,133.75,134.69,838700.0],["2017-01-31",132.6,135.49,132.51,134.03,985000.0],["2017-02-01",134.07,134.09,131.54,132.34,1292800.0],["2017-02-02",130.8,134.79,130.61,134.45,1159600.0],["2017-02-03",134.4,136.52,134.4,136.23,969800.0],["2017-02-06",135.54,136.99,135.01,136.68,960000.0],["2017-02-07",137.0,138.59,136.78,138.57,781600.0],["2017-02-08",138.13,139.49,137.86,138.88,734700.0],["2017-02-09",139.14,140.69,139.14,139.73,714500.0],["2017-02-10",140.0,140.25,139.01,139.69,574200.0],["2017-02-13",140.09,141.88,139.45,140.47,1021800.0],["2017-02-14",140.43,141.22,140.18,141.1,580600.0],["2017-02-15",141.3,143.57,140.69,143.13,870100.0],["2017-02-16",143.34,143.79,141.66,143.24,463300.0],["2017-02-17",142.87,143.63,141.93,143.35,512100.0],["2017-02-21",143.31,145.55,142.3,145.05,487300.0],["2017-02-22",144.66,145.38,143.91,144.84,623500.0],["2017-02-23",144.94,145.05,143.24,144.2,426200.0],["2017-02-24",143.73,144.58,143.19,144.41,635600.0],["2017-02-27",144.46,144.67,143.09,143.61,420500.0],["2017-02-28",143.27,143.67,142.33,143.27,589300.0],["2017-03-01",144.01,145.98,143.31,145.08,527500.0],["2017-03-02",144.79,144.79,142.04,142.1,459200.0],["2017-03-03",142.5,143.07,140.4,142.87,772500.0],["2017-03-06",142.66,142.66,141.28,141.34,556300.0],["2017-03-07",141.09,143.93,140.5,143.6,663100.0],["2017-03-08",143.46,143.77,142.24,142.88,568500.0],["2017-03-09",143.11,144.1,142.12,143.76,454000.0],["2017-03-10",144.58,145.98,144.0,145.93,556500.0],["2017-03-13",146.0,146.99,144.71,146.29,744100.0],["2017-03-14",145.56,145.73,144.2,145.13,334800.0],["2017-03-15",145.73,147.02,144.75,146.48,423200.0],["2017-03-16",146.4,148.0,145.96,147.82,611100.0],["2017-03-17",147.91,149.11,147.38,148.79,660400.0],["2017-03-20",148.66,149.5,147.74,148.75,490700.0],["2017-03-21",149.32,149.44,145.57,145.77,630400.0],["2017-03-22",145.94,146.6,145.03,145.69,600000.0],["2017-03-23",145.48,148.2,145.05,146.55,662400.0],["2017-03-24",146.96,148.19,145.57,146.57,389500.0],["2017-03-27",145.64,147.09,144.16,146.52,617700.0],["2017-03-28",146.5,147.54,145.0,147.13,396600.0],["2017-03-29",141.19,143.5,140.63,142.1,1488000.0],["2017-03-30",141.72,142.9,141.56,142.48,507900.0],["2017-03-31",142.66,143.05,141.94,142.57,592300.0],["2017-04-03",142.73,142.92,139.86,141.02,682600.0],["2017-04-04",140.98,141.57,139.12,139.43,701300.0],["2017-04-05",139.89,141.15,137.76,138.09,889300.0],["2017-04-06",138.3,139.15,137.19,138.3,854200.0],["2017-04-07",137.9,138.06,136.97,137.03,633500.0],["2017-04-10",137.37,137.84,136.28,136.86,613700.0],["2017-04-11",136.88,137.25,135.7,136.68,827900.0],["2017-04-12",137.24,137.28,134.73,134.88,947200.0],["2017-04-13",135.07,136.41,134.3,134.43,989000.0],["2017-04-17",134.98,136.35,134.43,135.98,733900.0],["2017-04-18",135.79,136.34,135.09,135.43,707400.0],["2017-04-19",135.61,136.73,135.58,135.93,887500.0],["2017-04-20",136.62,137.21,136.03,136.87,1227000.0],["2017-04-21",136.79,137.1,136.13,136.54,811700.0],["2017-04-24",137.92,138.54,136.93,137.93,999600.0],["2017-04-25",137.52,139.34,137.51,138.19,1056100.0],["2017-04-26",138.68,139.09,137.3,137.3,1433800.0],["2017-04-27",126.01,130.05,125.3,126.99,3780000.0],["2017-04-28",126.96,129.68,126.68,129.13,1684200.0],["2017-05-01",128.91,130.3,127.11,127.4,1277400.0],["2017-05-02",126.15,127.68,125.6,127.5,1151500.0],["2017-05-03",126.67,127.79,126.29,126.99,977800.0],["2017-05-04",127.12,127.7,125.97,126.42,1130000.0],["2017-05-05",126.99,128.72,126.63,128.57,1109300.0],["2017-05-08",128.58,129.84,128.09,129.76,1221700.0],["2017-05-09",129.98,131.49,129.52,130.84,1022500.0],["2017-05-10",130.59,131.67,129.46,131.6,1251700.0],["2017-05-11",131.14,131.48,129.64,129.94,977500.0],["2017-05-12",129.63,130.25,129.08,129.16,899000.0],["2017-05-15",129.64,131.78,129.38,131.72,1065200.0],["2017-05-16",131.46,131.93,130.23,131.38,782200.0],["2017-05-17",129.9,130.62,127.71,127.87,1082200.0],["2017-05-18",126.89,128.02,124.27,125.9,1271000.0],["2017-05-19",126.44,127.51,126.39,127.15,655600.0],["2017-05-22",127.54,129.22,127.25,128.55,662100.0],["2017-05-23",128.61,128.81,124.94,125.99,740700.0],["2017-05-24",126.27,126.92,125.53,126.85,717100.0],["2017-05-25",127.0,127.85,126.42,127.58,376300.0],["2017-05-26",127.4,127.4,126.4,127.16,353500.0],["2017-05-30",127.02,129.08,126.82,128.0,488800.0],["2017-05-31",128.56,129.0,126.48,128.13,1105400.0],["2017-06-01",128.85,130.09,128.58,130.09,721000.0],["2017-06-02",129.84,130.39,129.06,129.31,509400.0],["2017-06-05",129.01,130.34,128.82,129.66,580900.0],["2017-06-06",129.35,129.94,128.8,129.52,617700.0],["2017-06-07",129.44,129.9,126.92,127.97,879900.0],["2017-06-08",128.24,130.99,127.7,130.83,687600.0],["2017-06-09",130.97,131.69,128.09,129.3,675200.0],["2017-06-12",128.19,128.94,126.98,128.68,795400.0],["2017-06-13",128.58,130.52,128.58,130.14,554000.0],["2017-06-14",130.74,132.2,129.03,129.78,702700.0],["2017-06-15",129.13,130.36,128.43,129.35,574700.0],["2017-06-16",129.76,130.19,128.0,129.19,845100.0],["2017-06-19",129.84,131.07,129.59,130.63,687300.0],["2017-06-20",130.73,131.21,128.73,128.85,590400.0],["2017-06-21",129.29,129.94,128.53,128.99,519700.0],["2017-06-22",129.19,129.34,127.94,128.95,488400.0],["2017-06-23",129.61,130.65,129.1,129.99,883100.0],["2017-06-26",130.4,130.49,128.86,129.04,325300.0],["2017-06-27",128.69,129.47,127.74,127.8,711700.0],["2017-06-28",128.67,129.6,127.93,128.95,602000.0],["2017-06-29",128.76,128.8,125.96,127.32,655700.0],["2017-06-30",127.85,127.85,126.39,127.06,683200.0],["2017-07-03",127.75,129.32,127.08,127.81,284500.0],["2017-07-05",128.31,129.32,127.48,128.91,468600.0],["2017-07-06",128.19,128.76,126.75,127.15,713800.0],["2017-07-07",127.97,129.1,127.15,127.63,612000.0],["2017-07-10",127.26,128.31,127.0,127.88,500100.0],["2017-07-11",128.09,128.76,127.07,128.65,634200.0],["2017-07-12",129.42,129.76,128.31,129.35,952800.0],["2017-07-13",129.55,130.0,127.09,128.29,842000.0],["2017-07-14",123.54,124.32,120.15,123.84,2142500.0],["2017-07-17",124.32,126.83,123.61,126.58,907500.0],["2017-07-18",125.95,126.75,125.24,126.63,568900.0],["2017-07-19",126.94,128.04,126.78,127.64,703000.0],["2017-07-20",127.93,128.6,126.93,127.24,542300.0],["2017-07-21",127.0,127.76,126.3,126.9,479600.0],["2017-07-24",126.53,127.53,125.32,126.79,563500.0],["2017-07-25",126.53,129.22,126.31,128.02,682300.0],["2017-07-26",128.68,128.79,127.16,128.2,1315300.0],["2017-07-27",118.25,120.0,115.63,119.02,3845900.0],["2017-07-28",118.77,122.71,118.77,121.72,1458500.0],["2017-07-31",122.15,122.15,120.01,120.75,805200.0],["2017-08-01",121.08,121.43,119.98,121.15,863400.0],["2017-08-02",120.07,120.25,118.97,119.08,1063300.0],["2017-08-03",119.04,120.4,118.56,119.63,889600.0],["2017-08-04",119.82,120.84,119.64,119.78,507500.0],["2017-08-07",119.83,120.54,119.83,120.05,580400.0],["2017-08-08",119.68,120.5,118.43,118.62,912300.0],["2017-08-09",118.09,118.87,117.83,118.63,737400.0],["2017-08-10",117.67,118.44,116.32,116.41,841100.0],["2017-08-11",117.13,117.95,116.5,117.82,777900.0],["2017-08-14",118.9,119.86,118.5,119.01,752000.0],["2017-08-15",119.43,119.66,118.29,118.56,656400.0],["2017-08-16",118.87,119.09,118.1,118.63,613500.0],["2017-08-17",117.96,118.79,117.38,117.81,590900.0],["2017-08-18",117.68,117.91,116.27,116.48,471300.0],["2017-08-21",116.7,116.7,115.67,116.11,526900.0],["2017-08-22",116.24,117.23,115.99,116.95,581800.0],["2017-08-23",116.58,116.79,115.78,115.93,437600.0],["2017-08-24",116.26,118.14,116.26,117.52,569000.0],["2017-08-25",117.64,118.95,117.5,117.6,408000.0],["2017-08-28",117.59,118.37,117.13,117.71,262800.0],["2017-08-29",117.15,117.84,116.34,117.74,281700.0],["2017-08-30",117.92,119.22,117.56,118.64,478600.0],["2017-08-31",118.34,119.74,118.09,119.38,665500.0],["2017-09-01",119.91,119.91,118.3,118.57,379200.0],["2017-09-05",118.16,118.47,116.12,116.45,735700.0],["2017-09-06",116.63,116.93,115.95,116.58,887300.0],["2017-09-07",116.93,116.96,114.93,115.66,698100.0],["2017-09-08",115.21,115.92,114.76,115.56,490700.0],["2017-09-11",116.25,117.99,116.25,117.55,814900.0],["2017-09-12",117.84,119.03,117.07,117.58,669800.0],["2017-09-13",117.31,117.31,116.15,116.54,316300.0],["2017-09-14",116.21,117.02,116.0,116.91,721300.0],["2017-09-15",116.74,117.22,116.23,116.62,1184000.0],["2017-09-18",116.79,117.47,116.55,116.9,1061900.0],["2017-09-19",117.5,117.63,116.43,116.76,614000.0],["2017-09-20",116.42,117.32,115.91,116.83,651400.0],["2017-09-21",116.84,118.24,116.35,117.71,763900.0],["2017-09-22",117.63,120.92,117.47,119.73,990800.0],["2017-09-25",119.34,119.88,118.03,118.81,640200.0],["2017-09-26",119.44,119.54,118.4,118.61,391300.0],["2017-09-27",118.89,121.77,118.83,121.06,564800.0],["2017-09-28",120.52,123.14,120.52,121.43,1107300.0],["2017-09-29",122.09,122.59,120.35,120.56,798000.0],["2017-10-02",120.81,124.03,120.81,123.72,621200.0],["2017-10-03",122.42,122.95,117.55,117.82,1405900.0],["2017-10-04",117.86,119.92,117.82,119.35,706000.0],["2017-10-05",119.26,120.9,118.9,120.1,558600.0],["2017-10-06",120.09,120.6,118.85,119.0,602800.0],["2017-10-09",118.8,119.92,116.24,116.3,932600.0],["2017-10-10",116.89,117.52,115.94,116.4,1008000.0],["2017-10-11",116.13,116.27,114.63,115.99,893000.0],["2017-10-12",115.4,116.69,115.04,115.69,987900.0],["2017-10-13",115.76,116.83,115.45,116.7,989000.0],["2017-10-16",116.82,117.05,115.66,115.79,505700.0],["2017-10-17",116.16,116.5,115.67,116.28,608900.0],["2017-10-18",116.3,117.13,115.67,116.74,536000.0],["2017-10-19",116.46,117.54,115.53,117.39,371200.0],["2017-10-20",118.0,119.95,117.75,119.48,828700.0],["2017-10-23",119.46,119.53,118.14,118.27,697000.0],["2017-10-24",118.33,119.45,118.33,119.15,641100.0],["2017-10-25",118.67,119.89,118.08,119.31,1045700.0],["2017-10-26",119.5,127.48,118.76,124.05,2431500.0],["2017-10-27",124.27,126.39,120.33,121.18,1425800.0],["2017-10-30",120.7,121.88,119.35,119.63,1272100.0],["2017-10-31",119.95,121.48,119.41,121.27,944500.0],["2017-11-01",120.94,121.88,119.91,120.6,993000.0],["2017-11-02",119.52,121.66,119.51,121.01,953800.0],["2017-11-03",120.51,121.4,119.5,119.65,835300.0],["2017-11-06",119.6,121.41,119.6,120.2,861600.0],["2017-11-07",120.13,120.47,119.57,120.13,610700.0],["2017-11-08",120.21,121.8,119.66,121.34,651200.0],["2017-11-09",120.82,122.15,120.39,120.96,794900.0],["2017-11-10",120.6,120.94,119.61,119.71,698100.0],["2017-11-13",119.5,121.03,119.4,120.85,503800.0],["2017-11-14",120.4,121.48,119.77,121.22,424800.0],["2017-11-15",120.74,121.2,119.64,119.79,436400.0],["2017-11-16",120.8,122.17,119.53,122.06,598900.0],["2017-11-17",121.81,123.74,121.19,123.58,573800.0],["2017-11-20",123.58,123.95,122.12,122.54,745000.0],["2017-11-21",123.27,123.43,121.22,122.45,756600.0],["2017-11-22",122.41,123.14,121.59,122.02,569900.0],["2017-11-24",122.25,123.32,121.71,123.19,382500.0],["2017-11-27",123.32,124.27,122.89,123.7,672200.0],["2017-11-28",124.15,127.29,123.9,126.67,768200.0],["2017-11-29",127.27,129.99,126.02,129.86,1118100.0],["2017-11-30",130.21,134.5,129.16,134.2,2280100.0],["2017-12-01",134.19,134.19,130.74,132.71,1015400.0],["2017-12-04",133.29,134.24,132.38,132.53,919600.0],["2017-12-05",132.63,133.46,131.99,132.6,743100.0],["2017-12-06",132.31,132.95,130.73,131.47,674900.0],["2017-12-07",131.28,132.32,130.83,131.83,618500.0],["2017-12-08",132.7,132.77,131.43,132.74,525500.0],["2017-12-11",132.54,133.22,132.03,133.15,965700.0],["2017-12-12",133.14,136.35,132.51,135.49,1208300.0],["2017-12-13",134.2,134.2,130.86,131.0,1075600.0],["2017-12-14",131.26,131.92,130.15,130.23,729000.0],["2017-12-15",131.16,132.5,130.17,131.06,1854200.0],["2017-12-18",132.18,133.61,131.5,131.87,584100.0],["2017-12-19",131.57,132.2,131.1,131.51,417000.0],["2017-12-20",131.67,132.17,129.7,131.45,527000.0],["2017-12-21",132.01,133.03,131.45,132.36,537000.0],["2017-12-22",132.43,132.68,131.54,132.37,253900.0],["2017-12-26",132.2,132.94,131.1,131.26,272100.0],["2017-12-27",131.38,132.12,131.06,131.75,266200.0],["2017-12-28",131.88,132.18,131.1,132.08,267200.0],["2017-12-29",132.44,132.56,131.14,131.22,329500.0],["2018-01-02",131.64,132.78,131.31,132.58,400800.0],["2018-01-03",132.84,134.85,132.68,134.04,801600.0],["2018-01-04",138.3,138.66,136.52,137.12,790900.0],["2018-01-05",139.0,139.4,135.85,136.18,848000.0],["2018-01-08",135.88,137.89,134.55,137.62,428100.0],["2018-01-09",138.23,138.5,137.06,137.84,492100.0],["2018-01-10",137.37,139.62,137.37,139.0,606100.0],["2018-01-11",138.9,140.5,138.7,139.77,433100.0],["2018-01-12",140.07,141.88,139.83,141.81,414800.0],["2018-01-16",141.79,142.6,140.15,140.52,569000.0],["2018-01-17",139.0,141.3,137.5,139.55,738200.0],["2018-01-18",139.24,140.0,137.98,138.0,568200.0],["2018-01-19",138.7,139.56,138.19,138.76,718500.0],["2018-01-22",138.7,141.33,137.75,141.06,916600.0],["2018-01-23",141.49,143.22,141.08,142.59,642900.0],["2018-01-24",142.76,143.0,140.82,142.13,1251200.0],["2018-01-25",144.27,144.45,134.84,134.94,1838100.0],["2018-01-26",136.13,139.25,136.13,138.24,2008600.0],["2018-01-29",138.06,139.67,137.32,138.89,983100.0],["2018-01-30",138.06,141.24,137.51,140.95,1130600.0],["2018-01-31",140.89,144.61,140.28,144.54,1287000.0],["2018-02-01",144.57,146.0,143.4,145.03,1165500.0],["2018-02-02",142.84,145.36,142.83,144.13,1235300.0],["2018-02-05",142.55,143.94,136.14,136.18,1287200.0],["2018-02-06",133.58,140.07,133.14,139.73,1385700.0],["2018-02-07",139.16,142.46,138.98,141.39,932600.0],["2018-02-08",141.42,141.66,137.24,137.25,988200.0],["2018-02-09",138.81,139.69,134.83,138.64,982400.0],["2018-02-12",139.55,141.14,138.18,140.15,622400.0],["2018-02-13",133.89,142.75,133.89,142.43,643200.0],["2018-02-14",141.76,144.31,141.07,143.5,685000.0],["2018-02-15",144.67,145.85,143.0,145.39,639500.0],["2018-02-16",144.84,146.06,144.64,145.03,457900.0],["2018-02-20",143.99,145.41,142.97,143.04,768300.0],["2018-02-21",143.41,146.51,142.88,144.66,660800.0],["2018-02-22",145.22,146.31,143.45,143.87,632700.0],["2018-02-23",144.65,147.36,144.57,147.33,470100.0],["2018-02-26",147.86,151.33,147.47,151.03,943800.0],["2018-02-27",151.54,153.08,150.47,150.84,1129600.0],["2018-02-28",151.81,151.81,148.5,148.52,852400.0],["2018-03-01",148.81,149.24,145.74,146.55,663000.0],["2018-03-02",145.21,148.57,145.21,148.34,511900.0],["2018-03-05",147.67,151.16,146.88,150.84,776000.0],["2018-03-06",151.83,152.61,150.86,152.14,381200.0],["2018-03-07",150.83,153.91,150.83,153.32,657600.0],["2018-03-08",153.25,153.25,144.12,147.06,1433200.0],["2018-03-09",148.2,149.77,145.94,147.48,919400.0],["2018-03-12",147.98,148.29,146.28,146.78,665300.0],["2018-03-13",147.75,148.86,146.67,147.84,801800.0],["2018-03-14",148.54,149.36,147.3,147.92,601900.0],["2018-03-15",148.14,149.3,146.74,148.15,622800.0],["2018-03-16",148.24,150.21,147.41,148.18,838400.0],["2018-03-19",147.46,148.76,145.84,146.8,515800.0],["2018-03-20",147.11,149.32,147.11,148.9,490300.0],["2018-03-21",149.3,151.07,148.3,149.55,591200.0],["2018-03-22",148.24,149.43,146.24,146.27,511500.0],["2018-03-23",147.34,147.86,144.49,144.51,598800.0],["2018-03-26",146.0,147.72,144.33,147.6,590800.0],["2018-03-27",148.4,148.97,144.26,144.96,637400.0],["2018-03-28",144.93,145.36,142.38,142.61,518400.0],["2018-03-29",143.59,145.26,142.07,144.61,521700.0],["2018-04-02",143.93,144.33,139.84,140.71,722900.0],["2018-04-03",141.95,143.05,141.06,142.34,697400.0],["2018-04-04",140.15,143.86,138.67,143.41,729400.0],["2018-04-05",144.23,144.87,143.11,143.24,646200.0],["2018-04-06",142.29,143.44,139.72,140.71,560900.0],["2018-04-09",141.74,143.23,139.68,140.78,479600.0],["2018-04-10",142.49,145.61,141.53,144.94,719200.0],["2018-04-11",144.19,146.65,144.16,145.39,507000.0],["2018-04-12",146.6,149.1,146.39,148.35,396200.0],["2018-04-13",153.62,157.2,153.1,155.06,1798400.0],["2018-04-16",156.0,156.3,153.98,155.25,970200.0],["2018-04-17",155.83,161.58,155.43,158.67,1166700.0],["2018-04-18",159.22,159.99,156.77,157.99,648500.0],["2018-04-19",157.91,159.12,156.79,157.76,594400.0],["2018-04-20",158.17,158.69,156.08,156.96,554700.0],["2018-04-23",157.27,158.81,156.37,157.72,553700.0],["2018-04-24",158.74,159.87,154.83,157.14,658800.0],["2018-04-25",157.01,157.97,155.67,157.07,896900.0],["2018-04-26",159.62,161.99,155.7,158.47,1311300.0],["2018-04-27",159.05,161.71,158.77,160.84,757800.0],["2018-04-30",160.84,163.48,160.5,163.09,1182200.0],["2018-05-01",160.7,164.88,160.21,164.67,1018700.0],["2018-05-02",162.58,166.86,162.0,165.72,935600.0],["2018-05-03",164.54,168.63,164.09,168.32,1013700.0],["2018-05-04",167.35,168.64,166.58,168.13,1114700.0],["2018-05-07",168.52,170.21,168.01,169.2,812400.0],["2018-05-08",170.82,170.92,168.58,169.63,808000.0],["2018-05-09",169.94,172.41,169.45,172.0,770200.0],["2018-05-10",172.99,174.26,172.12,172.76,802900.0],["2018-05-11",172.3,172.79,170.23,171.76,654000.0],["2018-05-14",172.0,173.35,170.93,172.59,472800.0],["2018-05-15",171.99,172.27,169.82,171.2,747000.0],["2018-05-16",170.33,171.82,169.36,171.04,696000.0],["2018-05-17",170.18,171.92,169.46,171.14,669700.0],["2018-05-18",170.89,172.78,170.23,172.27,687000.0],["2018-05-21",173.29,175.54,173.29,174.41,596400.0],["2018-05-22",175.22,176.33,173.46,173.96,589100.0],["2018-05-23",173.22,174.7,172.72,174.57,494900.0],["2018-05-24",174.23,174.98,172.41,173.41,420100.0],["2018-05-25",173.57,175.21,173.31,174.8,405400.0],["2018-05-29",173.64,174.03,171.69,172.75,558200.0],["2018-05-30",173.86,173.86,171.73,173.16,547800.0],["2018-05-31",173.21,174.81,171.59,173.11,1557500.0],["2018-06-01",174.57,176.34,174.03,175.19,665000.0],["2018-06-04",175.97,176.44,174.52,176.19,611300.0],["2018-06-05",176.77,178.02,176.23,177.93,535400.0],["2018-06-06",178.09,179.03,177.41,178.82,658700.0],["2018-06-07",179.22,179.62,175.17,176.92,564900.0],["2018-06-08",176.41,177.33,174.98,176.8,367100.0],["2018-06-11",177.43,177.89,176.61,176.94,523800.0],["2018-06-12",176.58,177.7,175.73,177.57,512800.0],["2018-06-13",177.97,180.92,177.97,179.77,557800.0],["2018-06-14",180.0,181.84,179.92,181.64,660600.0],["2018-06-15",180.99,182.75,179.25,182.5,1140600.0],["2018-06-18",181.52,182.4,179.84,181.28,606500.0],["2018-06-19",178.37,179.88,174.87,179.54,957100.0],["2018-06-20",180.55,183.27,180.01,181.99,566700.0],["2018-06-21",181.71,183.22,179.31,180.2,665400.0],["2018-06-22",178.89,178.89,171.11,171.47,1163700.0],["2018-06-25",170.6,171.33,168.03,170.05,917000.0],["2018-06-26",170.65,173.39,170.32,172.48,630900.0],["2018-06-27",172.31,173.66,170.38,170.4,581800.0],["2018-06-28",170.25,173.61,170.03,172.98,391800.0],["2018-06-29",173.51,175.21,172.36,172.45,439200.0],["2018-07-02",171.3,174.56,169.7,174.48,449200.0],["2018-07-03",175.37,175.89,174.18,174.73,271800.0],["2018-07-05",175.48,176.85,174.37,176.57,652700.0],["2018-07-06",176.83,177.91,175.47,177.25,317700.0],["2018-07-09",177.76,177.99,175.77,177.91,487000.0],["2018-07-10",177.3,179.22,176.65,178.62,571900.0],["2018-07-11",176.9,176.9,170.12,174.93,942800.0],["2018-07-12",176.08,178.38,175.79,177.35,504000.0],["2018-07-13",177.68,178.98,174.12,176.03,662500.0],["2018-07-16",176.64,178.47,175.11,175.68,528200.0],["2018-07-17",174.95,177.68,174.95,176.75,613900.0],["2018-07-18",176.73,180.11,176.7,179.45,694200.0],["2018-07-19",173.33,174.95,169.71,171.69,961400.0],["2018-07-20",172.46,173.82,171.58,172.38,868100.0],["2018-07-23",171.68,173.6,170.97,172.62,657900.0],["2018-07-24",173.66,174.78,171.65,172.46,857500.0],["2018-07-25",173.49,175.57,172.08,175.2,855500.0],["2018-07-26",178.99,178.99,169.0,177.08,1236200.0],["2018-07-27",177.71,178.44,173.24,174.23,639100.0],["2018-07-30",173.46,173.93,169.4,170.13,688200.0],["2018-07-31",171.35,172.85,170.34,171.38,678700.0],["2018-08-01",171.86,174.12,170.06,170.6,617400.0],["2018-08-02",168.99,173.07,168.77,172.26,788400.0],["2018-08-03",172.15,174.07,172.15,172.23,588500.0],["2018-08-06",171.69,175.77,170.58,175.44,649900.0],["2018-08-07",175.28,177.86,175.28,176.71,535400.0],["2018-08-08",176.67,180.0,176.3,179.0,724400.0],["2018-08-09",179.0,181.09,179.0,179.91,617900.0],["2018-08-10",179.15,180.52,178.71,179.98,345100.0],["2018-08-13",180.0,182.32,179.68,179.85,423700.0],["2018-08-14",180.48,182.48,179.62,181.55,479100.0],["2018-08-15",180.31,181.48,176.0,178.96,563400.0],["2018-08-16",180.77,181.67,178.23,178.62,529200.0],["2018-08-17",177.97,180.89,177.97,180.68,574100.0],["2018-08-20",181.71,184.05,181.64,183.22,642900.0],["2018-08-21",182.99,184.58,180.68,183.67,416100.0],["2018-08-22",183.85,185.0,182.84,184.82,376600.0],["2018-08-23",184.69,186.21,183.57,185.63,419200.0],["2018-08-24",186.37,188.62,185.75,187.64,445900.0],["2018-08-27",188.5,189.53,188.04,188.4,378700.0],["2018-08-28",188.4,189.65,188.32,189.65,327900.0],["2018-08-29",189.98,191.16,189.54,190.43,691300.0],["2018-08-30",189.98,190.41,188.69,188.82,361800.0],["2018-08-31",188.5,190.15,187.91,189.12,735000.0],["2018-09-04",188.76,191.78,187.02,190.84,535500.0],["2018-09-05",191.37,192.92,188.37,189.72,632100.0],["2018-09-06",189.75,191.38,189.48,190.18,377800.0],["2018-09-07",189.39,191.11,187.57,190.11,375600.0],["2018-09-10",191.09,191.61,190.51,191.32,457800.0],["2018-09-11",191.92,192.21,189.41,191.11,401500.0],["2018-09-12",191.29,191.31,189.1,190.58,323100.0],["2018-09-13",191.26,192.42,190.55,192.27,364500.0],["2018-09-14",192.82,194.82,192.05,194.6,505700.0],["2018-09-17",194.45,195.27,192.78,193.65,523000.0],["2018-09-18",193.62,195.32,191.83,194.61,498800.0],["2018-09-19",194.28,195.24,192.02,193.24,358200.0],["2018-09-20",194.07,195.95,193.37,194.85,454800.0],["2018-09-21",195.11,196.5,194.27,194.6,740000.0],["2018-09-24",194.38,195.94,191.99,195.41,452300.0],["2018-09-25",195.97,197.7,193.74,196.82,480400.0],["2018-09-26",196.5,197.59,195.16,195.4,817800.0],["2018-09-27",195.88,198.3,195.4,196.74,495500.0],["2018-09-28",196.43,199.71,196.29,199.42,552300.0],["2018-10-01",193.68,195.41,188.37,190.88,1231300.0],["2018-10-02",189.81,189.94,186.7,187.51,914200.0],["2018-10-03",188.04,188.12,185.74,186.58,1106300.0],["2018-10-04",185.81,187.15,181.4,182.98,795300.0],["2018-10-05",182.74,184.96,181.9,182.66,671200.0],["2018-10-08",182.04,182.25,177.12,179.01,784200.0],["2018-10-09",178.8,180.65,176.37,176.83,714500.0],["2018-10-10",175.34,175.57,169.0,169.19,1097400.0],["2018-10-11",168.62,170.96,164.36,164.71,1272900.0],["2018-10-12",167.54,169.82,166.18,167.73,1021200.0],["2018-10-15",166.75,169.26,166.75,167.0,782500.0],["2018-10-16",168.89,170.05,166.97,169.67,988500.0],["2018-10-17",170.31,171.27,168.7,170.54,873200.0],["2018-10-18",170.36,172.59,169.15,169.88,747700.0],["2018-10-19",170.37,172.43,165.2,165.73,849800.0],["2018-10-22",165.9,170.7,165.9,169.22,1150100.0],["2018-10-23",166.73,169.83,163.81,168.74,880800.0],["2018-10-24",167.92,169.71,161.25,161.6,911900.0],["2018-10-25",174.86,175.55,166.05,171.47,1506300.0],["2018-10-26",168.75,172.82,166.52,170.38,1176200.0],["2018-10-29",173.32,174.93,165.92,168.59,855900.0],["2018-10-30",168.69,171.61,166.92,171.44,560900.0],["2018-10-31",174.32,178.39,172.96,175.28,1122100.0],["2018-11-01",175.13,179.34,174.61,179.09,967100.0],["2018-11-02",177.31,182.34,177.31,180.29,685600.0],["2018-11-05",180.2,181.5,177.23,180.82,537900.0],["2018-11-06",179.86,181.51,177.03,181.42,410900.0],["2018-11-07",182.45,189.09,178.35,188.46,1002300.0],["2018-11-08",188.0,190.08,187.48,189.27,697000.0],["2018-11-09",187.62,188.87,181.4,183.24,1012100.0],["2018-11-12",182.55,183.24,178.64,178.91,635800.0],["2018-11-13",178.9,180.63,176.01,176.79,608300.0],["2018-11-14",177.91,179.07,175.53,175.84,544800.0],["2018-11-15",175.61,179.54,174.25,179.2,633800.0],["2018-11-16",177.54,179.37,176.54,177.77,448500.0],["2018-11-19",177.62,177.69,168.95,169.54,870800.0],["2018-11-20",166.12,170.25,164.97,166.69,581300.0],["2018-11-21",168.33,170.23,167.11,168.62,536100.0],["2018-11-23",166.87,169.99,166.87,168.12,296800.0],["2018-11-26",170.27,170.9,168.47,170.62,413800.0],["2018-11-27",169.31,170.81,168.32,170.08,717400.0],["2018-11-28",171.01,177.27,171.01,176.54,719200.0],["2018-11-29",175.61,175.69,172.75,173.53,757900.0],["2018-11-30",173.65,174.15,171.66,171.97,739100.0],["2018-12-03",175.35,175.74,171.57,174.86,1268400.0],["2018-12-04",174.5,176.7,168.96,169.55,997200.0],["2018-12-06",165.98,171.03,164.82,170.92,758200.0],["2018-12-07",170.93,172.4,164.27,165.32,610500.0],["2018-12-10",164.87,168.08,163.74,167.19,654700.0],["2018-12-11",169.95,170.65,166.3,167.29,501700.0],["2018-12-12",169.52,173.08,168.39,170.35,699400.0],["2018-12-13",171.0,172.4,168.37,169.02,773100.0],["2018-12-14",167.85,169.32,164.85,165.44,638100.0],["2018-12-17",164.99,165.53,162.26,163.07,1101800.0],["2018-12-18",164.28,167.82,164.08,166.21,777600.0],["2018-12-19",167.03,168.83,161.29,162.2,618300.0],["2018-12-20",161.93,162.36,155.35,158.25,1060200.0],["2018-12-21",158.77,160.76,154.33,154.62,1055800.0],["2018-12-24",153.75,155.14,150.03,150.17,713500.0],["2018-12-26",151.38,157.38,149.87,157.3,478300.0],["2018-12-27",155.54,160.58,154.4,160.52,504400.0],["2018-12-28",161.18,163.09,159.5,160.63,357600.0],["2018-12-31",162.04,163.38,160.5,162.03,330600.0],["2019-01-02",158.19,162.91,158.19,161.18,758700.0],["2019-01-03",159.61,160.17,153.91,154.31,1227800.0],["2019-01-04",156.7,160.13,156.3,159.79,805100.0],["2019-01-07",159.95,165.47,159.64,163.82,913300.0],["2019-01-08",165.17,166.37,161.95,164.82,634200.0],["2019-01-09",165.91,167.32,164.82,166.04,415200.0],["2019-01-10",163.94,166.9,163.94,165.6,554600.0],["2019-01-11",163.75,164.63,161.35,163.73,885700.0],["2019-01-14",161.92,163.84,161.03,162.85,729500.0],["2019-01-15",163.42,164.25,162.22,163.18,546300.0],["2019-01-16",163.18,165.02,161.06,161.86,757700.0],["2019-01-17",156.9,158.31,153.55,156.42,1223500.0],["2019-01-18",157.54,159.34,156.7,158.64,1306300.0],["2019-01-22",155.94,159.16,153.69,157.3,921600.0],["2019-01-23",158.34,160.76,155.85,159.64,1162300.0],["2019-01-24",151.86,159.55,151.0,156.09,2096400.0],["2019-01-25",157.93,159.84,156.79,158.5,723700.0],["2019-01-28",157.15,158.81,155.52,158.75,603400.0],["2019-01-29",159.26,159.34,157.43,157.63,463000.0],["2019-01-30",158.03,160.4,156.53,159.64,556700.0],["2019-01-31",159.31,161.66,159.31,160.95,843800.0],["2019-02-01",160.79,161.9,160.0,160.72,667300.0],["2019-02-04",159.5,163.12,159.5,162.84,532000.0],["2019-02-05",162.96,163.91,162.25,162.41,371100.0],["2019-02-06",162.24,164.46,162.17,163.96,389700.0],["2019-02-07",162.67,163.21,158.7,159.71,416600.0],["2019-02-08",158.83,161.19,157.88,160.92,700600.0],["2019-02-11",161.31,163.24,161.1,163.1,384600.0],["2019-02-12",163.63,166.52,163.6,165.1,430100.0],["2019-02-13",165.93,166.97,165.23,166.75,532800.0],["2019-02-14",166.38,169.89,165.51,168.74,715400.0],["2019-02-15",169.18,171.71,168.5,171.28,660500.0],["2019-02-19",170.68,171.27,169.34,169.81,704100.0],["2019-02-20",169.94,170.45,167.58,168.18,574000.0],["2019-02-21",168.27,170.04,167.19,169.82,438700.0],["2019-02-22",170.64,172.14,170.26,172.08,349800.0],["2019-02-25",173.19,173.44,171.42,171.59,684700.0],["2019-02-26",171.6,172.67,171.06,171.82,453100.0],["2019-02-27",171.46,171.78,169.89,171.38,272900.0],["2019-02-28",171.25,171.45,167.92,168.14,706700.0],["2019-03-01",167.6,168.33,165.42,166.53,756400.0],["2019-03-04",166.97,167.29,161.71,163.29,553700.0],["2019-03-05",163.24,163.4,161.97,162.15,511300.0],["2019-03-06",161.92,162.14,159.95,161.08,527000.0],["2019-03-07",160.63,161.25,157.91,158.99,783200.0],["2019-03-08",157.59,158.08,155.66,157.99,610500.0],["2019-03-11",158.61,162.16,158.61,162.09,563300.0],["2019-03-12",153.64,154.7,148.91,149.65,2278500.0],["2019-03-13",149.78,153.12,149.15,151.75,1252400.0],["2019-03-14",152.99,154.68,152.18,153.18,656100.0],["2019-03-15",153.57,155.12,153.48,153.69,910400.0],["2019-03-18",153.56,154.99,152.98,154.36,514400.0],["2019-03-19",155.33,156.15,153.7,154.26,639600.0],["2019-03-20",153.79,154.34,151.4,153.49,431300.0],["2019-03-21",153.49,156.55,153.49,155.83,477300.0],["2019-03-22",155.54,156.49,152.09,152.24,604500.0],["2019-03-25",151.7,152.62,150.14,151.14,401200.0],["2019-03-26",152.5,153.85,152.16,152.86,662200.0],["2019-03-27",152.62,154.29,150.51,152.06,514700.0],["2019-03-28",152.41,154.42,151.23,153.71,488400.0],["2019-03-29",156.73,157.35,155.01,156.93,772000.0],["2019-04-01",163.8,163.8,158.35,161.47,1002500.0],["2019-04-02",161.47,165.89,158.41,165.32,892400.0],["2019-04-03",167.27,168.3,165.82,166.71,600200.0],["2019-04-04",166.72,167.44,164.32,166.0,526600.0],["2019-04-05",166.6,167.43,165.81,167.33,499100.0],["2019-04-08",167.05,167.91,165.43,167.88,308800.0],["2019-04-09",167.53,167.86,165.27,165.66,583200.0],["2019-04-10",165.43,168.19,164.98,168.15,565000.0],["2019-04-11",168.42,168.84,166.66,167.29,354200.0],["2019-04-12",168.29,168.69,166.75,167.01,659200.0],["2019-04-15",166.82,167.47,164.76,166.61,588300.0],["2019-04-16",167.26,167.39,165.54,166.12,465600.0],["2019-04-17",165.18,167.0,164.28,164.45,593400.0],["2019-04-18",164.34,164.85,162.04,163.4,659600.0],["2019-04-22",163.4,163.97,162.5,163.75,450200.0],["2019-04-23",163.4,164.53,162.24,163.95,594900.0],["2019-04-24",163.95,166.64,163.75,164.25,868300.0],["2019-04-25",156.55,168.94,156.0,162.47,1031300.0],["2019-04-26",161.89,163.23,159.54,159.87,499600.0],["2019-04-29",160.26,160.63,158.56,159.1,363600.0],["2019-04-30",158.8,158.91,156.43,156.9,504800.0],["2019-05-01",157.0,157.0,152.2,152.26,835700.0],["2019-05-02",151.58,154.45,150.37,152.32,557800.0],["2019-05-03",152.74,155.17,152.2,154.37,585900.0],["2019-05-06",151.0,153.29,150.29,152.93,521400.0],["2019-05-07",150.91,152.28,150.01,151.67,604200.0],["2019-05-08",151.0,151.92,149.35,149.62,516500.0],["2019-05-09",147.95,148.41,145.44,146.83,497700.0],["2019-05-10",146.18,148.77,143.52,148.57,675200.0],["2019-05-13",144.78,145.89,141.05,143.45,842500.0],["2019-05-14",143.61,143.96,141.91,141.97,634300.0],["2019-05-15",141.23,143.21,140.63,142.99,465200.0],["2019-05-16",143.2,144.62,142.44,142.61,581400.0],["2019-05-17",141.01,142.44,139.85,140.22,690700.0],["2019-05-20",138.91,139.75,138.03,139.52,786900.0],["2019-05-21",140.61,142.27,140.61,141.38,740900.0],["2019-05-22",141.58,141.75,140.19,140.31,492400.0],["2019-05-23",138.97,139.26,136.65,137.4,1080800.0],["2019-05-24",138.26,139.09,135.79,136.94,644700.0],["2019-05-28",137.85,138.71,135.72,136.64,1217900.0],["2019-05-29",136.16,137.76,135.04,137.43,582400.0],["2019-05-30",137.64,138.43,135.85,136.03,608800.0],["2019-05-31",134.92,134.92,131.53,132.08,697300.0],["2019-06-03",132.13,134.83,132.13,134.35,877100.0],["2019-06-04",136.0,137.35,135.05,136.73,835200.0],["2019-06-05",138.23,138.28,136.47,138.05,669200.0],["2019-06-06",137.86,139.71,136.91,138.63,567000.0],["2019-06-07",139.42,141.41,138.97,140.43,595800.0],["2019-06-10",141.75,143.2,141.6,142.61,446400.0],["2019-06-11",143.47,145.17,141.74,141.97,505500.0],["2019-06-12",142.14,143.09,141.76,142.74,439300.0],["2019-06-13",143.53,145.2,142.84,145.13,662100.0],["2019-06-14",140.45,142.33,135.13,136.93,1187500.0],["2019-06-17",136.94,139.7,135.67,138.81,860400.0],["2019-06-18",140.32,144.26,139.93,141.01,573900.0],["2019-06-19",141.99,142.01,140.3,141.44,554100.0],["2019-06-20",142.89,142.96,140.78,142.29,1032200.0],["2019-06-21",142.21,143.86,140.78,143.73,1869500.0],["2019-06-24",144.08,144.86,142.69,143.16,752700.0],["2019-06-25",143.36,144.26,140.84,141.02,474400.0],["2019-06-26",142.3,143.59,141.84,142.63,480300.0],["2019-06-27",143.04,143.93,142.61,143.05,406000.0],["2019-06-28",144.04,146.09,143.64,145.63,1135100.0],["2019-07-01",147.88,148.89,146.28,148.12,522400.0],["2019-07-02",148.14,148.44,144.68,146.38,541100.0],["2019-07-03",147.15,149.32,146.85,147.8,525300.0],["2019-07-05",147.02,147.95,146.11,147.66,402100.0],["2019-07-08",139.83,142.3,138.78,142.01,963500.0],["2019-07-09",141.13,142.77,140.47,142.68,871600.0],["2019-07-10",143.57,145.19,141.05,141.57,761500.0],["2019-07-11",141.73,143.81,141.06,142.76,772000.0],["2019-07-12",143.18,146.44,143.18,145.56,482100.0],["2019-07-15",146.5,147.0,144.57,146.08,406300.0],["2019-07-16",145.97,146.98,145.2,146.52,646100.0],["2019-07-17",147.03,147.6,144.88,144.97,533700.0],["2019-07-18",144.95,146.25,144.05,145.59,606800.0],["2019-07-19",146.85,149.09,146.0,147.97,623700.0],["2019-07-22",148.0,148.0,145.35,145.62,881300.0],["2019-07-23",147.06,148.0,145.12,147.64,507000.0],["2019-07-24",147.83,148.76,146.93,148.67,945500.0],["2019-07-25",146.02,149.14,142.32,147.69,2056300.0],["2019-07-26",148.22,153.99,147.6,153.81,1241500.0],["2019-07-29",153.35,153.52,150.02,152.25,778900.0],["2019-07-30",151.02,151.54,148.99,149.88,548800.0],["2019-07-31",150.27,150.27,146.04,146.72,727000.0],["2019-08-01",146.71,149.72,144.45,144.76,846500.0],["2019-08-02",142.73,143.01,138.16,139.04,836900.0],["2019-08-05",136.69,137.2,133.58,134.61,679000.0],["2019-08-06",135.94,136.27,133.15,136.12,810300.0],["2019-08-07",133.7,135.21,131.32,134.0,703800.0],["2019-08-08",135.69,137.91,135.17,137.41,655700.0],["2019-08-09",136.43,136.58,133.14,133.44,679100.0],["2019-08-12",133.07,133.07,130.25,130.48,591700.0],["2019-08-13",129.54,133.75,129.16,131.61,612300.0],["2019-08-14",129.69,129.69,125.35,127.63,928000.0],["2019-08-15",127.19,127.42,125.22,126.17,652300.0],["2019-08-16",126.97,129.45,126.48,128.74,615000.0],["2019-08-19",131.02,132.31,129.6,129.68,579100.0],["2019-08-20",129.41,129.41,126.65,127.12,568400.0],["2019-08-21",128.71,130.52,127.66,129.38,415600.0],["2019-08-22",129.87,130.31,128.84,129.35,448900.0],["2019-08-23",129.0,129.48,123.91,124.39,733000.0],["2019-08-26",126.12,126.12,124.25,125.14,485700.0],["2019-08-27",126.08,126.28,121.8,122.07,916500.0],["2019-08-28",122.07,124.59,121.36,124.21,693400.0],["2019-08-29",126.06,129.35,126.06,128.12,760900.0],["2019-08-30",128.61,129.23,127.73,128.73,551200.0],["2019-09-03",127.7,128.64,126.71,128.08,801500.0],["2019-09-04",130.08,130.4,126.51,127.87,806800.0],["2019-09-05",130.23,132.84,128.24,131.27,737400.0],["2019-09-06",131.9,133.22,131.13,132.96,486700.0],["2019-09-09",136.35,136.71,133.86,134.73,773000.0],["2019-09-10",134.91,140.95,134.1,140.88,686400.0],["2019-09-11",141.14,142.59,139.41,142.32,506900.0],["2019-09-12",142.43,142.99,139.88,141.29,458900.0],["2019-09-13",141.01,142.33,139.7,139.83,406900.0],["2019-09-16",139.36,141.52,139.36,140.61,412700.0],["2019-09-17",139.55,140.09,135.75,139.03,481100.0],["2019-09-18",138.71,140.0,137.54,138.77,517100.0],["2019-09-19",139.03,140.13,137.8,138.2,447300.0],["2019-09-20",138.63,139.08,136.59,137.14,666000.0],["2019-09-23",136.54,139.32,136.54,139.06,733500.0],["2019-09-24",139.61,139.74,136.94,137.68,400900.0],["2019-09-25",137.69,140.4,137.62,140.18,472200.0],["2019-09-26",140.09,140.09,138.03,139.74,322900.0],["2019-09-27",140.08,141.83,139.12,139.71,348100.0],["2019-09-30",140.5,141.17,139.47,140.42,407000.0],["2019-10-01",140.7,141.88,132.99,135.62,907300.0],["2019-10-02",134.01,134.46,131.59,132.08,562400.0],["2019-10-03",131.98,133.46,129.02,132.84,698000.0],["2019-10-04",133.77,134.59,131.37,132.96,735000.0],["2019-10-07",133.01,134.31,131.01,133.3,604500.0],["2019-10-08",131.97,131.97,129.58,129.97,484800.0],["2019-10-09",131.62,132.67,130.25,131.95,378400.0],["2019-10-10",131.46,133.82,128.51,132.45,354600.0],["2019-10-11",134.74,138.26,134.21,135.67,530000.0],["2019-10-14",135.25,136.04,133.94,135.4,289400.0],["2019-10-15",135.39,136.87,134.63,135.4,472200.0],["2019-10-16",135.73,136.63,134.57,136.31,580800.0],["2019-10-17",136.86,137.75,135.99,137.17,308200.0],["2019-10-18",137.13,138.04,136.02,137.69,490700.0],["2019-10-21",138.65,139.48,137.77,137.84,557700.0],["2019-10-22",138.66,140.44,137.84,139.1,468200.0],["2019-10-23",138.67,139.44,137.31,138.32,807800.0],["2019-10-24",150.0,153.0,145.86,145.94,2154200.0],["2019-10-25",144.56,146.61,141.65,143.55,1186400.0],["2019-10-28",144.25,145.56,142.16,143.03,411300.0],["2019-10-29",141.68,143.69,141.04,143.53,498500.0],["2019-10-30",143.97,144.43,140.58,143.77,650400.0],["2019-10-31",143.1,144.68,142.45,144.08,557900.0],["2019-11-01",143.55,146.35,143.03,146.1,536900.0],["2019-11-04",145.71,148.37,145.63,146.43,585800.0],["2019-11-05",146.48,147.43,145.96,146.38,552000.0],["2019-11-06",146.31,149.75,144.54,147.91,786200.0],["2019-11-07",148.58,149.51,147.25,147.62,536500.0],["2019-11-08",147.9,148.76,147.06,148.41,361200.0],["2019-11-11",147.21,148.14,146.26,147.69,260900.0],["2019-11-12",147.5,147.5,145.55,146.41,368300.0],["2019-11-13",145.87,147.27,144.95,146.29,343200.0],["2019-11-14",144.53,145.34,142.77,144.31,420400.0],["2019-11-15",144.57,145.73,143.54,145.46,325000.0],["2019-11-18",144.99,144.99,142.72,143.77,525700.0],["2019-11-19",145.0,145.0,143.11,144.29,401600.0],["2019-11-20",143.3,144.92,142.3,143.56,522200.0],["2019-11-21",143.44,143.6,141.82,142.6,599800.0],["2019-11-22",143.56,143.56,141.62,142.84,367800.0],["2019-11-25",143.08,146.09,142.39,145.88,728500.0],["2019-11-26",145.28,146.2,144.49,145.31,1822400.0],["2019-11-27",146.0,146.8,144.9,145.63,586600.0],["2019-11-29",145.45,146.2,144.92,145.71,290100.0],["2019-12-02",145.7,146.16,143.82,144.49,583700.0],["2019-12-03",144.23,144.53,141.62,144.42,1012800.0],["2019-12-04",144.75,146.71,143.56,143.58,598000.0],["2019-12-05",137.44,138.45,134.61,137.96,1596400.0],["2019-12-06",138.57,139.54,135.94,138.0,882700.0],["2019-12-09",138.32,138.68,137.24,137.28,501700.0],["2019-12-10",138.1,138.64,136.79,137.88,777700.0],["2019-12-11",138.4,140.87,138.16,140.82,678800.0],["2019-12-12",141.2,143.93,140.59,143.46,632600.0],["2019-12-13",142.54,143.06,138.99,139.25,975000.0],["2019-12-16",140.82,140.82,138.26,138.7,695500.0],["2019-12-17",139.32,142.27,138.0,141.22,833900.0],["2019-12-18",141.43,141.99,139.57,140.35,910600.0],["2019-12-19",140.68,144.04,140.68,143.69,668900.0],["2019-12-20",132.5,139.0,132.5,138.32,2012600.0],["2019-12-23",138.57,140.17,137.88,139.04,571200.0],["2019-12-24",139.6,139.77,138.24,138.59,134200.0],["2019-12-26",138.89,139.94,137.79,139.08,313400.0],["2019-12-27",139.18,139.94,138.33,139.17,354900.0],["2019-12-30",139.04,140.31,138.28,139.29,266300.0],["2019-12-31",138.87,140.55,138.75,139.65,333300.0],["2020-01-02",140.42,141.31,139.74,140.76,592200.0],["2020-01-03",139.81,140.95,138.55,140.0,420600.0],["2020-01-06",138.8,139.68,137.59,138.25,568800.0],["2020-01-07",137.66,138.08,136.64,136.99,463600.0],["2020-01-08",137.54,137.81,135.98,136.44,571400.0],["2020-01-09",137.36,137.36,134.65,135.99,542700.0],["2020-01-10",136.51,136.79,134.83,135.15,357200.0],["2020-01-13",135.44,136.84,135.27,136.2,477400.0],["2020-01-14",136.15,137.12,134.4,136.1,659000.0],["2020-01-15",135.89,137.35,135.42,136.12,373400.0],["2020-01-16",137.03,138.74,136.93,138.68,447200.0],["2020-01-17",139.24,139.5,136.75,137.0,538200.0],["2020-01-21",136.49,136.88,134.69,135.04,784800.0],["2020-01-22",135.57,136.09,132.27,132.28,806300.0],["2020-01-23",132.24,134.17,132.0,133.96,1126100.0],["2020-01-24",134.41,136.08,134.1,135.82,678700.0],["2020-01-27",133.84,134.09,131.09,132.7,1663600.0],["2020-01-28",125.04,131.31,124.53,126.0,2594700.0],["2020-01-29",126.48,128.63,125.22,125.66,1033200.0],["2020-01-30",124.43,126.19,123.11,125.12,732600.0],["2020-01-31",125.08,125.36,121.88,122.12,890100.0],["2020-02-03",121.19,123.01,121.19,121.77,822200.0],["2020-02-04",123.35,125.07,122.61,123.3,707900.0],["2020-02-05",124.88,126.0,123.85,125.23,707400.0],["2020-02-06",125.82,125.82,123.29,123.6,679900.0],["2020-02-07",123.36,123.69,121.54,123.58,602500.0],["2020-02-10",125.5,126.94,123.52,126.91,814700.0],["2020-02-11",127.03,127.84,125.41,126.09,745100.0],["2020-02-12",126.72,128.88,125.92,126.71,517900.0],["2020-02-13",125.48,128.5,125.05,128.22,536000.0],["2020-02-14",127.75,127.96,126.62,127.51,453800.0],["2020-02-18",127.32,128.31,126.89,127.7,645500.0],["2020-02-19",127.93,130.41,127.66,129.75,592700.0],["2020-02-20",129.5,133.08,129.27,132.85,653100.0],["2020-02-21",132.16,133.43,130.68,133.36,601800.0],["2020-02-24",129.52,131.63,129.0,130.26,856800.0],["2020-02-25",131.24,131.24,125.02,126.79,941800.0],["2020-02-26",127.97,129.38,126.06,126.45,609300.0],["2020-02-27",124.33,128.05,122.0,122.8,910400.0],["2020-02-28",120.52,122.97,117.82,119.95,1175400.0],["2020-03-02",119.89,121.47,115.15,120.04,1189200.0],["2020-03-03",119.6,121.8,114.25,116.13,947000.0],["2020-03-04",118.12,122.56,115.09,122.4,1252900.0],["2020-03-05",119.77,121.58,117.24,118.8,959400.0],["2020-03-06",115.78,120.5,115.45,119.64,1134400.0],["2020-03-09",114.0,119.64,110.33,111.69,1284600.0],["2020-03-10",114.58,118.04,111.78,117.88,1108700.0],["2020-03-11",114.73,115.59,107.18,107.8,1027700.0],["2020-03-12",101.09,104.56,96.61,98.33,1193200.0],["2020-03-13",103.22,105.78,98.19,105.7,1397900.0],["2020-03-16",95.17,100.06,94.24,95.66,907200.0],["2020-03-17",97.34,97.58,87.16,93.13,1267400.0],["2020-03-18",88.75,93.83,79.78,90.55,1137900.0],["2020-03-19",89.06,101.24,86.51,98.33,1127800.0],["2020-03-20",99.49,104.99,96.68,100.14,1193600.0],["2020-03-23",100.77,105.36,97.63,98.65,1101100.0],["2020-03-24",101.91,104.38,96.77,102.71,1313400.0],["2020-03-25",103.43,108.3,99.79,105.29,1121700.0],["2020-03-26",105.18,115.35,104.02,114.05,1043700.0],["2020-03-27",109.94,113.91,105.6,110.8,926400.0],["2020-03-30",111.71,113.1,107.63,109.81,782000.0],["2020-03-31",109.32,111.48,106.17,106.63,692700.0],["2020-04-01",103.78,104.75,101.42,103.73,666000.0],["2020-04-02",102.99,108.27,102.91,107.12,930900.0],["2020-04-03",104.69,108.42,104.69,107.3,745500.0],["2020-04-06",110.52,113.92,109.05,112.69,952300.0],["2020-04-07",115.99,119.87,115.15,116.76,1291000.0],["2020-04-08",118.73,121.67,117.28,120.9,648800.0],["2020-04-09",122.72,127.0,122.0,125.39,873100.0],["2020-04-13",123.83,125.24,120.25,120.7,691700.0],["2020-04-14",121.73,124.24,121.73,122.98,765600.0],["2020-04-15",120.37,121.82,119.94,120.42,571100.0],["2020-04-16",119.3,123.17,117.87,122.32,784800.0],["2020-04-17",125.11,128.12,123.22,124.11,2128300.0],["2020-04-20",120.78,124.49,120.51,122.66,856300.0],["2020-04-21",121.02,121.22,118.62,119.84,676400.0],["2020-04-22",122.35,124.0,120.09,123.21,655300.0],["2020-04-23",122.98,125.56,122.6,124.02,889600.0],["2020-04-24",124.99,127.56,124.02,127.32,843800.0],["2020-04-27",128.4,132.24,127.5,130.92,1392300.0],["2020-04-28",147.85,153.56,140.1,140.86,4579400.0],["2020-04-29",141.99,145.88,141.59,142.69,1561300.0],["2020-04-30",141.78,143.39,139.15,139.26,1027000.0],["2020-05-01",134.43,137.98,134.24,135.3,874200.0],["2020-05-04",132.14,135.49,132.06,135.4,850000.0],["2020-05-05",135.73,137.35,135.64,136.52,939700.0],["2020-05-06",137.27,143.03,136.88,141.8,1068400.0],["2020-05-07",142.17,143.89,141.39,142.71,582300.0],["2020-05-08",143.84,149.1,143.43,149.02,846800.0],["2020-05-11",148.19,149.29,147.21,148.47,614300.0],["2020-05-12",148.7,149.38,140.41,140.41,965000.0],["2020-05-13",139.43,140.98,136.1,137.03,701200.0],["2020-05-14",136.0,138.0,135.06,137.12,727800.0],["2020-05-15",136.86,140.71,135.8,138.73,1552100.0],["2020-05-18",141.51,142.65,140.44,141.17,630000.0],["2020-05-19",141.81,141.97,138.77,138.93,532000.0],["2020-05-20",139.97,142.27,139.75,140.38,567000.0],["2020-05-21",140.33,140.7,137.06,137.14,490200.0],["2020-05-22",136.96,137.59,134.93,137.31,880900.0],["2020-05-26",141.14,141.76,138.01,139.11,807600.0],["2020-05-27",139.93,145.39,139.19,145.27,994600.0],["2020-05-28",145.47,146.0,142.21,142.25,783200.0],["2020-05-29",143.53,145.14,140.81,144.92,922500.0],["2020-06-01",144.74,146.48,142.42,145.82,710100.0],["2020-06-02",146.63,147.37,144.49,146.54,589700.0],["2020-06-03",145.92,147.43,145.45,146.09,550400.0],["2020-06-04",146.09,146.09,141.22,142.89,935900.0],["2020-06-05",144.11,146.95,143.72,145.14,456100.0],["2020-06-08",145.86,147.64,144.84,146.28,536700.0],["2020-06-09",145.74,146.0,143.82,143.92,387500.0],["2020-06-10",144.76,147.83,142.63,146.02,700400.0],["2020-06-11",144.03,144.03,137.46,137.51,778100.0],["2020-06-12",140.61,142.64,137.54,140.32,544600.0],["2020-06-15",137.32,141.25,136.35,140.0,457700.0],["2020-06-16",144.64,145.2,140.02,141.78,715500.0],["2020-06-17",142.6,142.6,140.04,140.19,597700.0],["2020-06-18",140.15,140.15,138.34,138.58,533300.0],["2020-06-19",140.21,141.2,134.47,136.65,1064600.0],["2020-06-22",135.85,139.05,134.59,136.9,1135500.0],["2020-06-23",137.66,138.76,135.96,136.36,505700.0],["2020-06-24",134.74,135.97,133.48,135.01,1164200.0],["2020-06-25",135.35,135.35,132.1,134.86,654500.0],["2020-06-26",133.93,141.69,133.93,140.12,2089300.0],["2020-06-29",140.86,141.27,136.63,137.41,907600.0],["2020-06-30",137.91,139.96,137.57,139.48,612500.0],["2020-07-01",139.76,140.28,137.17,137.31,562000.0],["2020-07-02",138.63,140.07,137.92,138.52,525200.0],["2020-07-06",139.93,140.6,138.06,139.7,545800.0],["2020-07-07",138.68,139.61,133.94,134.29,1017900.0],["2020-07-08",134.9,135.83,132.94,134.16,902000.0],["2020-07-09",139.51,145.0,137.79,144.82,1726000.0],["2020-07-10",144.46,144.86,141.32,142.52,596100.0],["2020-07-13",143.21,144.8,139.93,140.26,966700.0],["2020-07-14",141.0,143.97,140.17,143.91,648700.0],["2020-07-15",147.6,149.22,144.64,146.93,926100.0],["2020-07-16",146.2,147.58,145.45,147.44,523200.0],["2020-07-17",147.75,150.0,146.45,149.43,1816700.0],["2020-07-20",150.4,153.84,150.4,152.37,691300.0],["2020-07-21",152.46,155.81,151.94,154.36,965500.0],["2020-07-22",153.94,155.63,153.17,154.84,504000.0],["2020-07-23",155.0,156.36,154.07,154.71,636200.0],["2020-07-24",154.21,155.28,151.48,152.34,675700.0],["2020-07-27",152.88,154.21,149.89,151.24,1416900.0],["2020-07-28",144.75,145.34,136.37,137.97,3898700.0],["2020-07-29",138.3,140.81,136.57,137.74,1436500.0],["2020-07-30",136.52,137.15,134.65,135.0,830300.0],["2020-07-31",136.19,136.35,133.54,135.9,1263500.0],["2020-08-03",135.3,139.42,135.3,139.05,993100.0],["2020-08-04",138.91,141.33,138.58,140.68,827700.0],["2020-08-05",140.16,140.93,138.37,140.79,725400.0],["2020-08-06",140.0,141.86,140.0,141.34,594100.0],["2020-08-07",141.0,141.75,139.96,140.58,687100.0],["2020-08-10",140.59,140.85,138.03,139.62,563000.0],["2020-08-11",139.86,140.71,137.15,137.75,595600.0],["2020-08-12",138.11,139.19,136.3,138.29,565400.0],["2020-08-13",138.15,138.99,136.17,136.89,752100.0],["2020-08-14",136.4,136.89,135.07,136.05,641500.0],["2020-08-17",136.46,136.82,134.31,134.81,542700.0],["2020-08-18",135.07,135.34,133.86,134.53,517700.0],["2020-08-19",134.93,135.98,134.36,134.68,370000.0],["2020-08-20",133.76,135.36,133.27,134.34,617900.0],["2020-08-21",133.84,135.57,133.34,135.32,1280100.0],["2020-08-24",136.39,137.38,135.67,136.19,478200.0],["2020-08-25",135.66,136.31,133.41,133.75,423700.0],["2020-08-26",133.22,135.63,133.15,133.81,681800.0],["2020-08-27",133.34,133.95,127.9,128.76,1102300.0],["2020-08-28",129.5,131.34,129.33,130.27,521700.0],["2020-08-31",131.61,132.86,129.8,132.33,817200.0],["2020-09-01",131.24,132.25,129.13,131.1,571500.0],["2020-09-02",131.55,133.7,130.9,132.61,631800.0],["2020-09-03",129.91,131.1,126.74,128.68,665900.0],["2020-09-04",129.0,129.25,125.92,127.14,479100.0],["2020-09-08",125.34,126.2,121.89,122.14,609100.0],["2020-09-09",123.7,124.19,121.77,123.3,511000.0],["2020-09-10",123.52,124.37,119.84,120.04,446300.0],["2020-09-11",120.92,122.04,118.91,119.99,456600.0],["2020-09-14",121.0,122.28,120.49,121.64,519700.0],["2020-09-15",122.52,123.07,121.35,121.49,507500.0],["2020-09-16",122.04,124.37,121.64,123.53,637300.0],["2020-09-17",121.29,124.58,120.12,123.26,710900.0],["2020-09-18",122.67,123.09,120.11,120.84,1101600.0],["2020-09-21",119.29,119.29,116.79,117.77,793200.0],["2020-09-22",118.67,120.42,117.16,120.35,619600.0],["2020-09-23",121.22,122.11,118.45,118.87,653100.0],["2020-09-24",117.89,119.71,117.65,118.91,718000.0],["2020-09-25",118.48,120.61,118.0,119.99,476500.0],["2020-09-28",121.77,123.49,121.54,123.37,592000.0],["2020-09-29",122.99,125.03,122.48,124.01,731900.0],["2020-09-30",124.03,124.65,122.31,122.77,665500.0],["2020-10-01",123.38,123.86,122.19,123.07,450300.0],["2020-10-02",122.41,123.38,121.77,122.5,471100.0],["2020-10-05",123.87,125.45,123.49,125.37,762700.0],["2020-10-06",126.38,128.2,125.09,125.42,512500.0],["2020-10-07",127.07,128.38,126.57,127.63,561000.0],["2020-10-08",128.09,128.96,127.42,128.06,650200.0],["2020-10-09",128.43,128.74,125.56,127.56,532400.0],["2020-10-12",127.83,128.96,125.84,128.75,635600.0],["2020-10-13",128.08,128.6,126.05,126.53,608300.0],["2020-10-14",126.75,129.53,126.75,129.11,669300.0],["2020-10-15",127.52,132.65,127.42,132.27,824100.0],["2020-10-16",132.02,134.09,130.68,132.7,772700.0],["2020-10-19",132.94,134.18,132.01,132.28,491100.0],["2020-10-20",133.52,133.82,128.73,129.27,706200.0],["2020-10-21",129.6,130.61,127.12,127.43,831100.0],["2020-10-22",127.47,127.77,125.19,127.33,805200.0],["2020-10-23",130.6,131.12,127.37,128.36,844700.0],["2020-10-26",126.67,127.53,122.25,125.57,1691000.0],["2020-10-27",131.99,139.79,130.66,136.26,2650400.0],["2020-10-28",134.95,136.39,133.06,134.22,1753000.0],["2020-10-29",134.01,134.29,131.39,133.57,938300.0],["2020-10-30",132.42,133.57,131.35,132.94,1112300.0],["2020-11-02",132.39,134.29,129.43,131.23,1056400.0],["2020-11-03",131.76,136.8,131.46,135.93,660400.0],["2020-11-04",136.21,136.76,133.68,134.0,615700.0],["2020-11-05",134.87,141.8,134.48,140.85,993800.0],["2020-11-06",140.95,144.62,139.73,144.37,1016500.0],["2020-11-09",161.0,162.5,150.55,154.97,2187000.0],["2020-11-10",154.92,158.7,153.12,157.91,1491200.0],["2020-11-11",157.31,161.36,156.86,159.66,846200.0],["2020-11-12",161.04,161.04,156.55,157.12,467500.0],["2020-11-13",158.73,160.1,158.33,159.46,592400.0],["2020-11-16",163.0,166.67,162.15,162.99,808900.0],["2020-11-17",161.1,162.45,159.27,162.09,624500.0],["2020-11-18",161.48,161.48,155.33,155.43,667800.0],["2020-11-19",156.83,160.81,156.3,160.2,1244300.0],["2020-11-20",159.89,162.46,158.01,161.11,730300.0],["2020-11-23",161.22,162.46,160.0,162.2,662600.0],["2020-11-24",163.9,166.32,162.48,164.84,658000.0],["2020-11-25",166.91,167.0,163.33,164.75,581500.0],["2020-11-27",164.63,164.8,162.99,164.55,270700.0],["2020-11-30",163.63,164.61,160.85,162.81,993100.0],["2020-12-01",165.31,165.33,162.84,163.94,545100.0],["2020-12-02",163.9,165.14,163.26,164.26,323700.0],["2020-12-03",163.42,164.29,161.02,162.55,585900.0],["2020-12-04",162.67,166.32,162.07,166.07,412300.0],["2020-12-07",165.52,168.75,165.02,168.57,563700.0],["2020-12-08",167.81,171.5,167.65,170.0,556700.0],["2020-12-09",169.92,171.38,169.11,170.58,946000.0],["2020-12-10",168.64,172.05,167.05,171.41,414500.0],["2020-12-11",170.1,173.34,169.3,172.39,590400.0],["2020-12-14",173.23,174.22,170.52,171.2,738600.0],["2020-12-15",172.81,175.59,168.47,174.55,937500.0],["2020-12-16",174.67,175.34,173.07,173.26,607700.0],["2020-12-17",174.38,175.0,171.52,174.5,529500.0],["2020-12-18",174.12,175.73,172.55,175.23,1526100.0],["2020-12-21",172.64,174.86,170.0,174.29,581800.0],["2020-12-22",174.57,176.67,173.82,175.64,468000.0],["2020-12-23",176.98,177.08,175.28,175.86,298500.0],["2020-12-24",176.8,176.8,174.31,175.61,120500.0],["2020-12-28",176.98,177.68,175.66,176.44,331300.0],["2020-12-29",177.96,178.09,173.88,175.09,320900.0],["2020-12-30",176.0,177.4,175.38,175.66,300000.0],["2020-12-31",176.32,176.38,175.0,175.94,366600.0],["2021-01-04",176.0,176.88,173.41,175.85,436700.0],["2021-01-05",176.0,177.87,173.95,177.25,633500.0],["2021-01-06",177.57,180.71,175.55,178.58,601300.0],["2021-01-07",178.2,180.89,178.06,180.1,1041800.0],["2021-01-08",193.72,200.57,189.02,191.24,1806500.0],["2021-01-11",189.35,193.41,186.95,190.35,452700.0],["2021-01-12",190.03,193.43,189.83,192.97,406300.0],["2021-01-13",191.46,191.9,189.36,191.71,482500.0],["2021-01-14",193.81,198.07,192.5,193.43,519400.0],["2021-01-15",192.57,195.87,190.27,195.1,513500.0],["2021-01-19",195.4,198.67,195.2,196.8,739800.0],["2021-01-20",198.75,199.8,197.47,198.65,731800.0],["2021-01-21",199.03,201.07,197.97,201.0,671700.0],["2021-01-22",199.2,204.55,198.52,204.32,833900.0],["2021-01-25",209.46,211.01,203.85,207.25,1197700.0],["2021-01-26",208.42,210.56,204.22,208.56,1827100.0],["2021-01-27",203.5,208.55,196.38,201.22,3259400.0],["2021-01-28",203.9,203.91,198.2,201.35,666200.0],["2021-01-29",201.17,202.27,195.56,195.95,701400.0],["2021-02-01",195.57,198.64,194.13,196.35,904900.0],["2021-02-02",193.3,195.36,190.64,194.19,812600.0],["2021-02-03",194.69,196.26,192.44,194.91,482700.0],["2021-02-04",195.28,199.16,194.59,199.08,737000.0],["2021-02-05",199.08,201.27,196.82,199.14,525500.0],["2021-02-08",200.0,205.86,200.0,205.79,451100.0],["2021-02-09",204.98,206.27,203.29,205.34,487000.0],["2021-02-10",205.38,207.93,203.84,206.75,634800.0],["2021-02-11",207.26,208.33,203.42,206.27,541100.0],["2021-02-12",207.56,210.83,206.51,210.62,427200.0],["2021-02-16",210.0,213.8,207.66,208.35,669300.0],["2021-02-17",204.52,206.44,200.86,204.14,748500.0],["2021-02-18",202.49,204.28,198.55,199.03,758500.0],["2021-02-19",199.64,200.15,198.0,198.81,1395700.0],["2021-02-22",196.61,197.95,192.1,192.79,1244900.0],["2021-02-23",192.37,192.93,182.41,186.77,1185300.0],["2021-02-24",186.38,189.84,185.16,189.5,965900.0],["2021-02-25",190.65,194.03,188.26,190.04,966600.0],["2021-02-26",190.05,192.26,184.53,189.98,752200.0],["2021-03-01",193.04,196.73,192.51,194.12,652100.0],["2021-03-02",194.75,195.37,191.39,192.16,428100.0],["2021-03-03",192.36,192.67,187.99,188.37,564400.0],["2021-03-04",187.74,189.26,184.0,186.03,704300.0],["2021-03-05",189.27,191.14,183.01,190.44,620300.0],["2021-03-08",189.17,192.56,188.23,188.24,545600.0],["2021-03-09",190.25,194.91,188.56,192.94,717800.0],["2021-03-10",195.65,195.65,191.25,191.7,440600.0],["2021-03-11",194.63,196.65,193.54,195.08,488800.0],["2021-03-12",195.0,196.97,191.01,196.18,481900.0],["2021-03-15",195.03,199.12,194.92,198.7,505800.0],["2021-03-16",199.5,202.52,197.25,201.06,535100.0],["2021-03-17",200.53,201.96,197.92,201.38,436800.0],["2021-03-18",199.5,203.15,198.36,200.29,919800.0],["2021-03-19",201.37,203.42,200.04,200.25,631300.0],["2021-03-22",200.25,204.28,199.76,202.94,644100.0],["2021-03-23",203.84,204.61,199.8,201.34,596100.0],["2021-03-24",202.04,202.04,197.63,197.71,578500.0],["2021-03-25",198.3,201.81,198.0,201.3,672900.0],["2021-03-26",201.26,210.45,201.17,210.44,817200.0],["2021-03-29",210.13,215.91,208.56,208.78,769600.0],["2021-03-30",207.13,209.39,204.69,207.63,674200.0],["2021-03-31",208.63,211.38,207.5,208.62,638300.0],["2021-04-01",210.44,211.72,206.68,211.11,456200.0],["2021-04-05",212.11,216.15,210.96,215.28,766400.0],["2021-04-06",214.0,215.45,213.2,215.35,437900.0],["2021-04-07",214.94,215.29,209.17,210.9,647300.0],["2021-04-08",205.37,211.97,205.01,211.55,979000.0],["2021-04-09",211.69,211.94,209.04,210.42,396700.0],["2021-04-12",209.58,210.42,205.81,207.2,570100.0],["2021-04-13",208.18,208.63,205.01,207.0,427200.0],["2021-04-14",206.34,209.95,205.5,209.32,595200.0],["2021-04-15",211.28,211.28,208.28,209.57,453100.0],["2021-04-16",210.62,211.84,208.97,209.77,632100.0],["2021-04-19",210.16,211.1,207.5,208.49,506800.0],["2021-04-20",208.94,209.9,204.94,207.01,404600.0],["2021-04-21",206.81,210.17,206.35,209.5,434500.0],["2021-04-22",209.0,210.45,207.42,208.46,447500.0],["2021-04-23",208.61,210.83,207.77,209.64,320400.0],["2021-04-26",209.1,211.58,208.71,210.74,755100.0],["2021-04-27",212.49,213.38,204.93,205.34,952300.0],["2021-04-28",189.85,191.76,184.0,186.7,3111500.0],["2021-04-29",187.1,190.99,187.01,190.56,974700.0],["2021-04-30",189.01,189.16,185.4,186.76,750800.0],["2021-05-03",183.24,187.49,183.24,183.7,900200.0],["2021-05-04",181.19,182.33,178.16,181.23,741800.0],["2021-05-05",182.33,183.0,178.59,180.71,542700.0],["2021-05-06",181.25,182.78,179.89,182.09,467100.0],["2021-05-07",182.01,185.27,181.12,184.28,420200.0],["2021-05-10",184.28,184.77,182.5,182.72,431000.0],["2021-05-11",180.59,183.14,177.85,182.6,470000.0],["2021-05-12",180.43,180.66,174.34,174.96,648000.0],["2021-05-13",176.83,179.88,176.05,179.32,417400.0],["2021-05-14",179.78,182.18,179.54,181.27,280800.0],["2021-05-17",179.78,181.48,179.01,180.65,304000.0],["2021-05-18",181.13,181.33,179.64,180.64,412700.0],["2021-05-19",178.44,181.22,176.55,180.56,395700.0],["2021-05-20",180.33,185.68,179.45,185.06,412000.0],["2021-05-21",185.81,187.36,183.72,183.9,1030400.0],["2021-05-24",185.6,187.53,185.42,185.52,875300.0],["2021-05-25",186.08,187.0,184.52,185.06,550300.0],["2021-05-26",185.13,186.25,183.94,185.07,210300.0],["2021-05-27",185.76,188.35,185.12,187.2,467600.0],["2021-05-28",187.99,188.01,184.81,185.43,362900.0],["2021-06-01",177.92,181.51,176.74,179.2,751900.0],["2021-06-02",179.77,182.5,179.46,181.63,527000.0],["2021-06-03",180.64,185.12,180.09,184.06,489200.0],["2021-06-04",185.82,189.73,184.72,188.76,569600.0],["2021-06-07",188.32,189.25,186.47,187.31,365600.0],["2021-06-08",188.06,189.76,187.69,188.62,333800.0],["2021-06-09",189.6,189.72,187.64,187.74,430800.0],["2021-06-10",193.79,196.8,191.69,194.29,746000.0],["2021-06-11",193.93,194.06,190.42,192.74,438700.0],["2021-06-14",192.91,192.91,189.99,191.73,353000.0],["2021-06-15",191.9,192.41,188.66,189.39,532600.0],["2021-06-16",189.12,190.21,187.0,188.14,561000.0],["2021-06-17",188.28,189.57,186.58,187.89,416200.0],["2021-06-18",187.15,187.86,183.11,183.51,1097100.0],["2021-06-21",183.91,186.54,183.01,185.48,361600.0],["2021-06-22",185.23,185.74,184.05,185.16,427700.0],["2021-06-23",185.5,186.6,184.04,184.25,357400.0],["2021-06-24",185.23,187.63,184.73,187.47,458300.0],["2021-06-25",188.05,190.7,187.27,189.76,689400.0],["2021-06-28",190.21,192.27,188.73,190.55,293900.0],["2021-06-29",191.12,191.43,189.33,190.45,208100.0],["2021-06-30",190.3,190.34,186.11,186.66,466600.0],["2021-07-01",187.84,188.95,186.71,188.63,288700.0],["2021-07-02",189.55,189.76,185.86,187.99,394700.0],["2021-07-06",187.75,189.72,183.72,189.52,549700.0],["2021-07-07",190.83,191.31,185.64,186.91,330900.0],["2021-07-08",184.85,186.57,183.21,186.09,405900.0],["2021-07-09",187.52,191.26,187.34,190.86,329400.0],["2021-07-12",191.08,192.19,184.37,186.02,619800.0],["2021-07-13",186.22,186.98,184.35,185.39,310700.0],["2021-07-14",187.29,190.66,186.88,188.09,315000.0],["2021-07-15",187.12,187.89,184.61,185.0,215400.0],["2021-07-16",185.22,186.99,184.84,185.63,314200.0],["2021-07-19",183.28,184.33,181.98,182.95,348800.0],["2021-07-20",183.56,187.6,182.62,186.68,341600.0],["2021-07-21",187.31,188.02,185.94,186.99,214300.0],["2021-07-22",188.07,190.7,187.29,189.96,472400.0],["2021-07-23",191.55,193.25,189.69,192.18,528400.0],["2021-07-26",191.36,193.95,191.2,192.62,1049300.0],["2021-07-27",206.57,211.95,199.29,204.57,1868300.0],["2021-07-28",204.66,206.16,201.98,202.98,748500.0],["2021-07-29",203.04,207.84,202.24,205.89,548300.0],["2021-07-30",205.29,207.46,202.27,206.51,457700.0],["2021-08-02",205.4,207.53,204.36,206.62,593500.0],["2021-08-03",208.31,215.56,208.0,212.95,899900.0],["2021-08-04",211.34,213.53,210.54,212.08,421200.0],["2021-08-05",212.5,214.59,211.06,211.38,326400.0],["2021-08-06",211.2,214.31,210.18,211.44,329100.0],["2021-08-09",212.16,212.43,210.0,210.08,297900.0],["2021-08-10",210.28,211.8,207.17,208.53,313800.0],["2021-08-11",209.0,209.53,206.33,207.57,272600.0],["2021-08-12",206.89,207.6,205.94,206.78,367500.0],["2021-08-13",206.57,206.9,203.77,204.37,387700.0],["2021-08-16",203.22,204.44,201.66,203.71,439900.0],["2021-08-17",202.34,202.7,201.01,202.02,260900.0],["2021-08-18",201.07,202.06,197.85,198.12,352800.0],["2021-08-19",196.68,199.98,195.74,197.95,290400.0],["2021-08-20",198.11,200.03,197.0,199.86,294200.0],["2021-08-23",201.55,204.46,201.55,203.08,293800.0],["2021-08-24",203.08,205.67,203.08,205.61,266400.0],["2021-08-25",205.9,208.5,205.7,205.89,311000.0],["2021-08-26",206.34,207.01,203.86,204.33,253200.0],["2021-08-27",204.88,206.46,204.0,205.57,276600.0],["2021-08-30",206.32,208.21,205.48,205.86,347900.0],["2021-08-31",206.12,206.12,202.7,203.57,525800.0],["2021-09-01",203.68,203.95,198.7,202.53,514600.0],["2021-09-02",203.33,203.54,200.29,203.37,1189800.0],["2021-09-03",203.28,204.97,202.5,203.61,454300.0],["2021-09-07",204.12,204.12,201.5,202.4,395800.0],["2021-09-08",202.73,204.58,200.73,202.33,320600.0],["2021-09-09",202.33,204.66,200.76,203.21,211000.0],["2021-09-10",204.33,205.22,202.3,202.96,325000.0],["2021-09-13",203.92,205.09,200.75,202.17,297900.0],["2021-09-14",203.32,203.59,199.75,202.05,303500.0],["2021-09-15",201.69,209.5,201.08,208.31,591700.0],["2021-09-16",208.47,210.47,205.85,208.41,522100.0],["2021-09-17",206.83,208.38,203.89,204.58,732700.0],["2021-09-20",201.64,202.93,199.27,201.78,380300.0],["2021-09-21",202.87,203.83,197.12,197.17,333300.0],["2021-09-22",198.55,200.53,197.66,198.59,315700.0],["2021-09-23",199.6,204.91,199.6,202.77,327800.0],["2021-09-24",202.15,204.66,202.07,204.15,145700.0],["2021-09-27",203.03,205.14,202.11,205.01,292000.0],["2021-09-28",203.96,204.54,201.47,201.75,318800.0],["2021-09-29",202.51,203.99,201.39,202.45,392400.0],["2021-09-30",203.8,204.31,198.76,198.78,403700.0],["2021-10-01",199.87,201.92,195.33,201.39,265600.0],["2021-10-04",199.91,200.8,196.3,196.73,202000.0],["2021-10-05",197.28,200.41,196.98,199.28,211400.0],["2021-10-06",197.29,198.03,193.5,197.61,526600.0],["2021-10-07",200.0,203.55,200.0,202.48,352600.0],["2021-10-08",203.22,203.46,199.94,200.77,140000.0],["2021-10-11",200.11,204.84,200.0,202.3,327500.0],["2021-10-12",202.35,203.2,197.69,197.69,283100.0],["2021-10-13",197.73,200.48,196.75,198.77,307800.0],["2021-10-14",200.92,203.93,199.75,203.68,197000.0],["2021-10-15",205.09,205.69,203.94,204.33,198800.0],["2021-10-18",202.52,205.06,201.72,201.95,273900.0],["2021-10-19",201.89,203.4,200.4,202.6,288300.0],["2021-10-20",203.14,207.67,202.79,207.5,484400.0],["2021-10-21",206.83,209.73,206.1,209.67,323500.0],["2021-10-22",209.76,211.71,208.0,208.25,294100.0],["2021-10-25",206.06,209.14,203.87,208.28,578200.0],["2021-10-26",209.63,211.28,203.5,203.9,846100.0],["2021-10-27",215.8,225.07,214.16,216.02,1509700.0],["2021-10-28",216.24,219.9,212.67,213.51,403900.0],["2021-10-29",212.41,215.57,209.44,211.15,444500.0],["2021-11-01",210.56,217.37,209.43,215.12,497500.0],["2021-11-02",213.18,222.64,211.97,222.62,835900.0],["2021-11-03",220.68,223.29,217.49,221.98,505300.0],["2021-11-04",221.7,223.87,219.61,222.63,350700.0],["2021-11-05",223.78,225.64,219.96,221.68,361400.0],["2021-11-08",222.89,225.22,220.86,223.16,383800.0],["2021-11-09",223.14,226.59,221.35,225.56,361400.0],["2021-11-10",224.83,229.23,223.95,225.46,502900.0],["2021-11-11",226.72,227.74,224.93,225.43,248500.0],["2021-11-12",225.79,230.94,225.41,229.45,492600.0],["2021-11-15",228.46,231.3,228.26,230.97,377100.0],["2021-11-16",230.31,235.84,230.31,234.96,454900.0],["2021-11-17",233.86,237.44,232.17,236.75,430200.0],["2021-11-18",236.27,239.12,234.07,238.26,636100.0],["2021-11-19",238.28,238.28,230.99,231.94,526600.0],["2021-11-22",232.41,235.1,228.6,228.68,476300.0],["2021-11-23",227.39,232.16,225.21,230.95,342700.0],["2021-11-24",231.18,233.65,229.38,232.07,292900.0],["2021-11-26",229.56,231.99,225.48,226.25,283700.0],["2021-11-29",228.76,231.98,226.88,231.07,456900.0],["2021-11-30",230.2,230.38,223.66,227.58,706600.0],["2021-12-01",230.92,232.9,223.71,223.88,507200.0],["2021-12-02",223.68,230.69,222.49,227.47,618100.0],["2021-12-03",228.43,228.96,221.51,223.68,396200.0],["2021-12-06",225.75,226.4,222.77,224.59,471200.0],["2021-12-07",228.02,233.53,227.96,232.2,462200.0],["2021-12-08",233.0,233.32,227.73,229.61,390900.0],["2021-12-09",229.72,233.85,226.82,226.96,565700.0],["2021-12-10",228.03,230.46,227.57,229.46,275200.0],["2021-12-13",229.54,232.36,224.17,230.03,332600.0],["2021-12-14",228.33,230.47,224.99,229.32,547500.0],["2021-12-15",230.73,236.49,229.72,235.89,340700.0],["2021-12-16",235.89,238.65,232.9,233.93,506600.0],["2021-12-17",232.87,236.2,230.87,233.0,728700.0],["2021-12-20",230.44,232.53,227.24,230.28,297300.0],["2021-12-21",232.88,234.58,229.46,233.16,615900.0],["2021-12-22",233.44,234.15,229.37,230.91,672400.0],["2021-12-23",231.41,236.0,229.85,234.84,370000.0],["2021-12-27",235.57,243.46,234.15,243.32,330100.0],["2021-12-28",245.0,247.29,242.1,246.71,388300.0],["2021-12-29",246.21,249.0,245.9,247.78,261600.0],["2021-12-30",247.78,248.02,245.25,245.4,200600.0],["2021-12-31",245.4,247.42,244.38,244.71,175700.0],["2022-01-03",244.74,244.82,240.18,242.75,324100.0],["2022-01-04",242.24,244.97,239.71,239.9,348100.0],["2022-01-05",239.36,240.53,232.19,232.31,403300.0],["2022-01-06",231.75,237.22,230.46,235.7,378500.0],["2022-01-07",235.21,235.83,229.28,231.95,330800.0],["2022-01-10",235.04,238.45,231.93,237.34,535600.0],["2022-01-11",238.13,242.78,236.12,242.66,576900.0],["2022-01-12",243.22,245.59,239.36,239.67,354800.0],["2022-01-13",240.82,241.79,235.85,236.38,269800.0],["2022-01-14",234.86,236.69,232.3,236.13,206200.0],["2022-01-18",232.41,233.4,222.88,223.5,641600.0],["2022-01-19",225.12,227.06,222.13,222.8,542500.0],["2022-01-20",225.37,234.13,225.37,226.79,714900.0],["2022-01-21",226.7,229.85,220.35,221.26,679100.0],["2022-01-24",218.3,227.24,216.16,226.67,1089600.0],["2022-01-25",222.54,225.26,219.41,221.14,1268700.0],["2022-01-26",195.0,207.65,188.5,202.49,5232700.0],["2022-01-27",202.57,208.99,198.5,202.11,1869800.0],["2022-01-28",201.34,203.21,193.5,199.51,1490300.0],["2022-01-31",199.19,207.84,198.5,207.62,1192200.0],["2022-02-01",206.75,207.5,202.3,205.96,787100.0],["2022-02-02",206.93,211.52,206.82,209.18,689300.0],["2022-02-03",199.95,206.87,199.46,204.24,1018200.0],["2022-02-04",203.39,206.24,201.69,203.16,637900.0],["2022-02-07",204.0,206.9,201.98,203.04,341000.0],["2022-02-08",202.05,204.78,200.95,203.08,468400.0],["2022-02-09",204.77,206.69,203.44,205.25,731100.0],["2022-02-10",201.5,205.0,199.1,200.73,915700.0],["2022-02-11",200.44,202.67,194.8,195.82,629300.0],["2022-02-14",197.6,198.76,192.49,193.8,624800.0],["2022-02-15",195.93,201.78,195.93,201.65,551100.0],["2022-02-16",200.27,204.8,199.1,204.07,447800.0],["2022-02-17",202.78,203.95,200.31,200.65,597400.0],["2022-02-18",200.8,203.41,199.48,201.69,476600.0],["2022-02-22",200.81,202.81,195.24,197.29,540600.0],["2022-02-23",198.46,199.42,194.08,194.58,657000.0],["2022-02-24",190.71,198.86,189.84,198.43,725300.0],["2022-02-25",198.56,202.56,196.56,202.34,376200.0],["2022-02-28",199.5,201.49,197.78,200.85,709500.0],["2022-03-01",198.95,201.99,195.41,196.49,621600.0],["2022-03-02",196.54,203.36,196.54,202.64,430000.0],["2022-03-03",203.83,204.11,198.79,201.63,477100.0],["2022-03-04",200.61,202.11,198.17,201.78,476800.0],["2022-03-07",201.0,201.73,195.39,196.29,464200.0],["2022-03-08",196.85,198.89,192.55,194.59,600900.0],["2022-03-09",199.56,200.83,197.75,199.6,526200.0],["2022-03-10",196.75,199.45,195.86,196.57,545200.0],["2022-03-11",198.12,199.18,194.43,194.43,387800.0],["2022-03-14",195.97,196.52,188.58,189.19,446100.0],["2022-03-15",190.4,194.52,189.79,194.23,352400.0],["2022-03-16",194.96,198.34,192.04,197.26,364600.0],["2022-03-17",196.89,201.12,196.26,200.45,313100.0],["2022-03-18",199.69,205.78,199.42,203.97,1425000.0],["2022-03-21",203.23,206.16,203.1,206.13,470300.0],["2022-03-22",206.06,210.08,205.46,209.49,430900.0],["2022-03-23",208.12,209.15,204.69,204.74,430500.0],["2022-03-24",205.0,208.77,204.3,208.66,245400.0],["2022-03-25",208.59,210.46,207.14,209.86,327400.0],["2022-03-28",209.9,212.29,207.94,212.17,337600.0],["2022-03-29",214.38,216.34,213.05,215.54,240800.0],["2022-03-30",215.86,217.41,211.5,212.78,252700.0],["2022-03-31",212.91,214.9,208.31,208.95,489100.0],["2022-04-01",209.94,209.94,206.21,209.17,252700.0],["2022-04-04",210.3,212.17,209.66,212.0,309100.0],["2022-04-05",211.45,215.28,210.98,213.5,690700.0],["2022-04-06",212.17,213.62,208.07,211.52,525900.0],["2022-04-07",211.38,214.61,210.0,213.92,440200.0],["2022-04-08",213.95,213.95,209.88,210.21,260500.0],["2022-04-11",209.01,209.86,206.92,207.49,416400.0],["2022-04-12",205.17,209.24,203.26,206.08,699200.0],["2022-04-13",206.82,209.37,205.95,209.11,421700.0],["2022-04-14",208.88,210.0,199.49,199.53,438400.0],["2022-04-18",198.17,200.19,196.32,197.33,343100.0],["2022-04-19",196.13,202.69,195.87,202.46,514800.0],["2022-04-20",203.07,207.28,203.07,204.57,346300.0],["2022-04-21",206.0,207.72,202.75,203.22,361100.0],["2022-04-22",202.5,203.66,199.75,200.46,469600.0],["2022-04-25",200.18,203.0,195.4,203.0,487400.0],["2022-04-26",201.09,202.94,193.48,193.91,1040200.0],["2022-04-27",172.79,175.86,167.17,169.01,2619800.0],["2022-04-28",169.69,177.99,169.69,175.91,1148300.0],["2022-04-29",175.67,177.17,166.81,167.41,840400.0],["2022-05-02",166.41,172.8,166.02,172.24,945800.0],["2022-05-03",171.33,175.36,170.53,173.22,677000.0],["2022-05-04",172.55,178.32,171.75,177.92,758400.0],["2022-05-05",175.39,176.08,168.84,170.63,698900.0],["2022-05-06",168.12,172.17,167.44,170.5,750700.0],["2022-05-09",167.8,170.1,166.06,166.44,652400.0],["2022-05-10",168.68,173.04,166.24,170.63,818400.0],["2022-05-11",169.33,171.81,163.68,164.02,712500.0],["2022-05-12",163.27,165.78,160.29,163.12,523100.0],["2022-05-13",164.07,168.99,163.13,168.57,420900.0],["2022-05-16",168.4,168.85,165.95,167.11,327600.0],["2022-05-17",170.0,171.45,167.73,169.08,927700.0],["2022-05-18",166.98,167.52,158.25,161.3,681800.0],["2022-05-19",157.71,159.29,154.74,155.31,1017000.0],["2022-05-20",156.87,157.68,151.66,156.28,868000.0],["2022-05-23",157.14,159.43,156.25,158.39,410800.0],["2022-05-24",157.68,158.08,154.39,157.6,327000.0],["2022-05-25",156.34,158.81,155.2,157.29,322800.0],["2022-05-26",157.89,163.16,156.91,162.33,365600.0],["2022-05-27",163.25,167.38,159.35,167.29,314100.0],["2022-05-31",165.88,165.88,162.77,163.04,592800.0],["2022-06-01",164.24,165.99,160.14,161.89,315500.0],["2022-06-02",162.32,168.47,161.89,168.27,248500.0],["2022-06-03",165.46,167.23,165.01,166.51,289800.0],["2022-06-06",168.71,169.03,165.89,166.49,332100.0],["2022-06-07",165.0,167.07,164.61,166.07,237000.0],["2022-06-08",164.98,166.73,163.82,166.13,333500.0],["2022-06-09",165.47,166.43,161.88,161.99,308900.0],["2022-06-10",159.38,159.75,156.41,156.65,264200.0],["2022-06-13",153.1,153.82,149.8,150.38,456600.0],["2022-06-14",151.01,151.63,148.12,150.79,365700.0],["2022-06-15",152.57,156.1,151.06,153.27,359500.0],["2022-06-16",149.65,150.65,147.47,149.14,419200.0],["2022-06-17",151.06,152.96,149.6,150.64,831000.0],["2022-06-21",152.22,153.93,151.42,152.83,413200.0],["2022-06-22",150.99,154.0,150.49,152.39,435400.0],["2022-06-23",153.01,153.63,151.67,153.51,204500.0],["2022-06-24",155.21,158.55,154.83,158.47,420800.0],["2022-06-27",158.47,158.62,156.0,157.23,291700.0],["2022-06-28",157.62,158.75,153.07,153.18,283800.0],["2022-06-29",152.74,153.57,151.38,152.75,282800.0],["2022-06-30",151.31,154.87,150.37,153.04,599200.0],["2022-07-01",152.62,153.71,149.7,153.34,328100.0],["2022-07-05",151.41,155.45,148.31,155.33,454400.0],["2022-07-06",155.79,156.6,153.05,155.39,578400.0],["2022-07-07",155.63,159.74,155.63,158.67,398500.0],["2022-07-08",157.14,159.5,155.35,157.86,581700.0],["2022-07-11",156.48,157.32,152.42,152.62,493200.0],["2022-07-12",152.9,153.11,148.17,149.98,540000.0],["2022-07-13",145.46,150.45,145.16,149.39,520100.0],["2022-07-14",145.43,146.0,142.43,144.85,823500.0],["2022-07-15",146.36,148.97,145.48,148.33,453300.0],["2022-07-18",149.07,150.82,146.42,147.28,410300.0],["2022-07-19",149.49,151.94,148.56,151.68,527900.0],["2022-07-20",149.49,154.16,148.89,152.0,996400.0],["2022-07-21",153.5,156.91,152.18,156.83,796500.0],["2022-07-22",156.81,157.43,152.68,153.91,604500.0],["2022-07-25",154.42,154.59,151.7,154.41,1707200.0],["2022-07-26",165.87,166.73,157.36,159.31,2539400.0],["2022-07-27",160.5,165.91,159.33,164.7,1113200.0],["2022-07-28",165.08,167.13,162.96,165.79,578900.0],["2022-07-29",165.4,167.73,164.78,167.36,537800.0],["2022-08-01",166.0,167.32,164.74,165.55,381900.0],["2022-08-02",164.9,165.79,162.28,165.4,478700.0],["2022-08-03",165.56,171.94,165.2,171.64,644100.0],["2022-08-04",171.15,172.66,170.8,172.25,553200.0],["2022-08-05",170.27,173.19,170.1,172.38,425600.0],["2022-08-08",173.11,173.42,169.82,170.85,356200.0],["2022-08-09",170.3,170.72,165.45,167.41,467200.0],["2022-08-10",170.51,171.64,169.41,170.32,582400.0],["2022-08-11",170.77,172.47,169.82,170.24,364300.0],["2022-08-12",170.88,172.88,170.55,172.65,363800.0],["2022-08-15",171.95,173.66,170.51,173.26,220600.0],["2022-08-16",171.73,173.8,171.04,172.95,360500.0],["2022-08-17",171.64,171.64,169.38,170.25,260900.0],["2022-08-18",170.68,174.38,170.68,173.7,465900.0],["2022-08-19",171.66,172.56,169.96,171.54,423400.0],["2022-08-22",169.06,169.81,165.66,166.07,310900.0],["2022-08-23",166.17,167.41,165.64,165.79,251400.0],["2022-08-24",165.01,165.72,164.1,164.82,244300.0],["2022-08-25",165.67,167.43,164.98,167.43,267100.0],["2022-08-26",167.43,167.43,160.14,160.17,351600.0],["2022-08-29",158.78,162.37,158.29,160.71,338100.0],["2022-08-30",160.87,161.34,157.81,158.85,311600.0],["2022-08-31",160.19,160.72,156.1,157.06,448700.0],["2022-09-01",155.34,155.45,152.69,155.3,349500.0],["2022-09-02",156.47,158.82,155.13,156.11,709900.0],["2022-09-06",156.53,157.62,153.92,155.01,414600.0],["2022-09-07",155.07,157.47,154.24,157.04,330700.0],["2022-09-08",156.09,158.21,155.1,157.79,429200.0],["2022-09-09",158.91,160.49,158.37,160.2,305600.0],["2022-09-12",161.94,164.27,161.2,163.07,310500.0],["2022-09-13",158.74,159.46,155.79,156.06,437600.0],["2022-09-14",156.05,156.82,152.12,153.43,386400.0],["2022-09-15",152.44,153.31,150.12,150.63,586100.0],["2022-09-16",149.76,149.92,146.15,148.88,816700.0],["2022-09-19",146.83,148.91,146.31,148.53,324000.0],["2022-09-20",147.03,147.03,145.13,146.83,413500.0],["2022-09-21",147.27,149.76,145.85,146.25,480900.0],["2022-09-22",145.05,146.83,144.05,145.66,613000.0],["2022-09-23",145.37,145.91,141.91,144.11,567900.0],["2022-09-26",143.68,145.54,142.27,143.91,674600.0],["2022-09-27",144.7,147.26,144.4,146.17,619500.0],["2022-09-28",146.59,149.04,146.45,148.88,520200.0],["2022-09-29",147.26,148.94,145.49,146.81,397200.0],["2022-09-30",147.18,149.31,144.54,144.73,638200.0],["2022-10-03",146.96,151.42,146.32,150.76,422500.0],["2022-10-04",152.13,155.47,151.76,155.42,413400.0],["2022-10-05",154.11,157.0,153.65,156.28,271500.0],["2022-10-06",156.28,156.89,151.91,152.24,708500.0],["2022-10-07",150.95,150.95,143.43,144.17,591200.0],["2022-10-10",144.13,144.7,140.79,143.54,622500.0],["2022-10-11",140.63,142.45,137.92,139.04,688600.0],["2022-10-12",139.98,141.81,139.11,139.19,477500.0],["2022-10-13",136.54,143.2,135.1,141.4,529700.0],["2022-10-14",142.33,142.83,139.87,140.44,521300.0],["2022-10-17",143.43,144.33,142.22,142.63,386000.0],["2022-10-18",145.75,146.51,142.92,144.42,346100.0],["2022-10-19",142.5,143.92,140.73,142.4,351700.0],["2022-10-20",142.26,145.46,140.99,142.96,892200.0],["2022-10-21",144.07,148.13,142.99,147.62,545600.0],["2022-10-24",147.81,149.21,145.79,148.58,422300.0],["2022-10-25",149.45,153.95,148.88,153.47,881000.0],["2022-10-26",140.89,142.82,135.18,142.39,2176200.0],["2022-10-27",143.59,144.24,139.43,139.61,973500.0],["2022-10-28",140.47,145.42,139.81,145.26,695700.0],["2022-10-31",144.73,144.89,142.75,142.91,547400.0],["2022-11-01",143.51,145.26,142.06,144.54,514700.0],["2022-11-02",144.5,145.05,139.41,139.42,844100.0],["2022-11-03",137.87,138.58,135.1,135.27,575700.0],["2022-11-04",135.99,138.19,134.8,137.81,603800.0],["2022-11-07",138.74,139.0,135.74,137.22,464100.0],["2022-11-08",138.45,140.27,135.66,136.7,469800.0],["2022-11-09",136.13,136.16,133.68,134.25,349700.0],["2022-11-10",140.59,144.85,140.37,144.74,577600.0],["2022-11-11",145.04,150.43,144.1,149.91,667500.0],["2022-11-14",149.95,153.26,148.94,149.91,739000.0],["2022-11-15",152.42,153.72,149.72,151.73,457600.0],["2022-11-16",151.33,151.66,147.59,148.28,386800.0],["2022-11-17",146.14,148.48,145.32,147.31,280500.0],["2022-11-18",149.56,150.24,147.15,149.37,381100.0],["2022-11-21",148.52,152.97,148.52,152.79,571400.0],["2022-11-22",153.62,157.34,153.11,157.11,791100.0],["2022-11-23",157.49,158.54,155.21,155.73,366300.0],["2022-11-25",155.74,156.44,154.83,155.27,224400.0],["2022-11-28",153.42,153.85,151.07,151.41,307900.0],["2022-11-29",151.65,152.6,149.62,149.82,451700.0],["2022-11-30",149.03,154.64,147.88,154.61,1084700.0],["2022-12-01",155.23,156.65,154.21,155.03,402000.0],["2022-12-02",151.94,154.51,151.35,153.94,289300.0],["2022-12-05",152.44,152.44,149.4,150.84,364400.0],["2022-12-06",150.56,150.85,147.72,149.26,368300.0],["2022-12-07",148.9,150.38,147.27,148.43,484600.0],["2022-12-08",149.88,152.58,148.62,151.97,406900.0],["2022-12-09",152.0,153.43,149.26,149.49,485800.0],["2022-12-12",149.57,154.48,149.53,153.84,368000.0],["2022-12-13",159.73,159.96,153.54,154.57,536900.0],["2022-12-14",154.01,155.45,150.88,152.07,450300.0],["2022-12-15",150.0,150.23,145.06,146.31,605800.0],["2022-12-16",144.74,145.89,143.65,144.17,868100.0],["2022-12-19",143.97,143.97,140.74,141.72,382200.0],["2022-12-20",141.06,143.37,140.91,142.97,344000.0],["2022-12-21",143.9,144.1,141.82,142.11,448000.0],["2022-12-22",140.2,140.2,137.49,140.02,574800.0],["2022-12-23",139.93,141.15,138.62,141.01,258900.0],["2022-12-27",140.8,142.39,139.71,141.19,251800.0],["2022-12-28",140.68,142.39,138.51,138.84,173200.0],["2022-12-29",139.81,146.45,139.42,143.15,314600.0],["2022-12-30",141.48,143.75,140.78,143.51,271600.0],["2023-01-03",144.21,146.18,143.65,144.85,414300.0],["2023-01-04",145.93,147.61,143.9,145.28,552900.0],["2023-01-05",143.84,144.42,139.26,140.05,542100.0],["2023-01-06",141.66,142.59,139.8,141.64,541800.0],["2023-01-09",142.34,146.65,142.34,143.4,499400.0],["2023-01-10",143.0,144.75,143.0,143.94,241400.0],["2023-01-11",144.89,147.57,143.5,147.54,533900.0],["2023-01-12",148.11,148.27,144.55,147.28,484900.0],["2023-01-13",145.98,147.22,145.75,146.57,502000.0],["2023-01-17",146.57,148.19,145.44,147.1,786100.0],["2023-01-18",148.14,149.7,143.63,143.7,611000.0],["2023-01-19",143.47,144.08,140.88,140.95,552600.0],["2023-01-20",140.95,145.13,139.55,144.65,636100.0],["2023-01-23",145.66,148.26,144.53,147.77,698400.0],["2023-01-24",146.05,148.17,145.18,146.47,888000.0],["2023-01-25",138.67,146.86,138.5,145.49,1312100.0],["2023-01-26",146.14,148.15,144.86,147.81,539600.0],["2023-01-27",147.3,149.48,146.97,147.77,392200.0],["2023-01-30",146.66,146.87,144.88,145.69,541900.0],["2023-01-31",145.1,148.56,143.27,147.66,496500.0],["2023-02-01",147.51,151.02,146.58,150.35,772700.0],["2023-02-02",151.49,159.95,151.42,156.69,1213200.0],["2023-02-03",154.63,155.04,151.28,152.4,547000.0],["2023-02-06",150.96,151.28,146.65,146.92,574000.0],["2023-02-07",146.18,148.91,145.31,148.5,675900.0],["2023-02-08",147.95,148.74,144.58,145.3,435000.0],["2023-02-09",147.19,148.18,145.26,145.5,563800.0],["2023-02-10",144.27,145.67,144.03,144.99,554700.0],["2023-02-13",145.46,146.99,144.76,146.96,532000.0],["2023-02-14",146.25,147.94,145.1,147.23,529200.0],["2023-02-15",146.6,148.38,146.6,147.55,431100.0],["2023-02-16",146.71,149.31,146.03,146.8,495400.0],["2023-02-17",146.45,147.1,142.57,146.88,684600.0],["2023-02-21",145.64,145.64,141.9,142.98,399500.0],["2023-02-22",143.2,143.9,141.91,142.89,386400.0],["2023-02-23",144.29,144.62,141.37,143.67,401400.0],["2023-02-24",141.65,141.65,139.1,140.65,321100.0],["2023-02-27",142.11,142.95,140.19,140.69,252900.0],["2023-02-28",140.64,143.85,140.59,142.98,652500.0],["2023-03-01",142.12,144.94,141.82,144.04,482100.0],["2023-03-02",143.67,144.77,142.12,144.23,375100.0],["2023-03-03",145.51,146.91,145.07,145.6,362900.0],["2023-03-06",146.26,147.86,144.91,145.17,340200.0],["2023-03-07",145.34,147.03,144.23,144.65,351600.0],["2023-03-08",144.94,146.1,143.59,144.9,316100.0],["2023-03-09",145.12,145.61,141.21,141.27,462200.0],["2023-03-10",140.91,141.26,137.62,138.5,551100.0],["2023-03-13",137.27,138.83,135.49,136.84,591000.0],["2023-03-14",138.69,140.45,137.18,138.7,530300.0],["2023-03-15",136.33,141.44,136.12,138.54,512700.0],["2023-03-16",137.6,141.33,136.71,140.92,364400.0],["2023-03-17",140.74,142.19,139.3,140.73,1239300.0],["2023-03-20",140.47,142.68,139.6,142.62,362300.0],["2023-03-21",143.28,145.11,142.76,144.83,389400.0],["2023-03-22",144.59,145.25,140.58,140.67,257600.0],["2023-03-23",141.53,143.83,139.01,140.3,317400.0],["2023-03-24",139.74,141.27,138.9,141.12,340800.0],["2023-03-27",141.66,142.4,139.25,139.35,379200.0],["2023-03-28",139.03,140.05,138.3,139.85,272400.0],["2023-03-29",140.99,141.99,140.2,141.95,255000.0],["2023-03-30",143.41,143.41,141.82,143.26,313000.0],["2023-03-31",143.84,146.21,143.29,145.69,477800.0],["2023-04-03",144.9,146.0,144.3,144.67,295400.0],["2023-04-04",145.29,146.08,144.03,146.04,481600.0],["2023-04-05",145.86,147.81,145.76,147.2,593700.0],["2023-04-06",145.43,148.17,144.53,146.71,438700.0],["2023-04-10",145.67,147.6,144.86,146.6,532100.0],["2023-04-11",146.34,147.16,144.82,145.75,513100.0],["2023-04-12",147.14,147.38,143.77,144.25,595300.0],["2023-04-13",145.1,147.87,144.17,147.41,518200.0],["2023-04-14",146.59,148.22,144.57,145.45,440900.0],["2023-04-17",145.54,146.2,143.8,145.28,784100.0],["2023-04-18",145.18,145.92,141.2,142.89,1024600.0],["2023-04-19",141.01,141.33,136.52,137.05,1677100.0],["2023-04-20",128.03,134.86,127.05,134.16,2592200.0],["2023-04-21",134.78,136.3,133.1,134.02,797300.0],["2023-04-24",133.97,134.21,132.01,133.63,517600.0],["2023-04-25",132.97,133.2,130.0,130.29,703300.0],["2023-04-26",130.43,132.29,130.03,130.67,564500.0],["2023-04-27",131.35,132.25,130.51,132.06,481000.0],["2023-04-28",132.0,134.57,131.61,134.36,522100.0],["2023-05-01",133.66,134.78,133.53,134.26,521800.0],["2023-05-02",133.02,133.32,129.93,131.79,603200.0],["2023-05-03",132.0,133.69,130.65,131.12,596500.0],["2023-05-04",130.34,131.83,130.34,131.13,619600.0],["2023-05-05",132.66,133.85,132.34,133.22,462300.0],["2023-05-08",133.67,135.18,133.0,135.04,476000.0],["2023-05-09",133.96,135.43,133.96,134.76,636300.0],["2023-05-10",136.27,136.94,134.11,135.26,539800.0],["2023-05-11",135.13,135.13,133.91,134.8,427600.0],["2023-05-12",135.55,137.74,134.81,137.66,533900.0],["2023-05-15",137.64,140.0,137.29,139.94,573600.0],["2023-05-16",139.03,139.48,137.52,137.7,546400.0],["2023-05-17",138.71,140.0,138.05,139.18,426200.0],["2023-05-18",138.24,142.38,137.88,141.98,521500.0],["2023-05-19",142.53,143.33,142.22,142.53,507300.0],["2023-05-22",142.53,145.27,142.15,144.75,553000.0],["2023-05-23",143.57,146.09,141.64,144.27,609900.0],["2023-05-24",143.79,144.44,142.07,142.65,471100.0],["2023-05-25",143.92,145.8,143.81,144.95,631300.0],["2023-05-26",145.33,148.95,145.04,148.2,520500.0],["2023-05-30",149.26,149.42,145.85,147.63,591200.0],["2023-05-31",146.67,148.45,146.14,147.58,1235400.0],["2023-06-01",147.77,148.0,146.16,146.25,436000.0],["2023-06-02",147.3,147.82,145.99,146.75,680400.0],["2023-06-05",146.35,146.71,143.6,144.96,572700.0],["2023-06-06",143.92,145.4,143.23,145.2,373300.0],["2023-06-07",145.7,146.78,145.21,145.58,428900.0],["2023-06-08",145.28,146.73,144.44,146.13,305000.0],["2023-06-09",146.68,147.89,146.35,146.78,456800.0],["2023-06-12",146.96,149.7,146.95,148.65,452600.0],["2023-06-13",149.59,150.68,148.87,150.37,439000.0],["2023-06-14",150.34,151.47,148.77,149.72,570500.0],["2023-06-15",148.19,152.08,148.19,151.51,650800.0],["2023-06-16",153.16,154.04,151.34,151.98,1186000.0],["2023-06-20",151.32,152.17,148.9,149.14,696700.0],["2023-06-21",148.0,148.44,145.57,145.66,581100.0],["2023-06-22",145.05,146.2,144.24,144.86,516500.0],["2023-06-23",143.29,144.94,142.65,144.45,609800.0],["2023-06-26",144.45,145.92,144.14,144.38,369300.0],["2023-06-27",144.51,146.55,144.47,146.35,397400.0],["2023-06-28",145.89,146.35,142.52,144.82,485400.0],["2023-06-29",144.93,145.84,144.01,145.77,395800.0],["2023-06-30",147.48,148.11,146.17,146.26,748500.0],["2023-07-03",145.28,146.36,145.28,146.12,380000.0],["2023-07-05",145.27,146.45,144.32,146.24,518800.0],["2023-07-06",144.96,145.48,143.02,143.17,725800.0],["2023-07-07",142.85,144.34,142.16,143.42,637800.0],["2023-07-10",142.82,148.76,142.81,147.55,692000.0],["2023-07-11",148.33,149.42,146.55,148.69,569500.0],["2023-07-12",150.0,150.0,147.54,148.32,439700.0],["2023-07-13",148.83,150.22,148.24,149.74,483600.0],["2023-07-14",148.37,148.85,146.31,146.86,332600.0],["2023-07-17",146.39,149.56,145.96,148.11,516100.0],["2023-07-18",148.13,150.18,147.47,149.75,421000.0],["2023-07-19",150.6,151.0,148.95,150.7,406700.0],["2023-07-20",150.51,150.72,148.58,149.09,458100.0],["2023-07-21",150.73,151.03,148.62,148.82,685400.0],["2023-07-24",148.74,150.22,148.07,150.21,1148500.0],["2023-07-25",164.97,167.89,157.9,158.98,2490200.0],["2023-07-26",158.4,160.0,154.13,154.89,1014000.0],["2023-07-27",156.45,158.6,155.02,155.55,806800.0],["2023-07-28",156.43,157.25,155.01,156.03,969300.0],["2023-07-31",156.19,158.37,155.8,158.24,699400.0],["2023-08-01",158.49,160.37,158.04,159.88,615400.0],["2023-08-02",159.08,159.82,157.53,158.91,723800.0],["2023-08-03",157.95,162.83,157.55,161.31,678800.0],["2023-08-04",161.95,162.32,159.26,159.49,496600.0],["2023-08-07",160.0,161.19,159.75,160.77,433400.0],["2023-08-08",159.14,160.26,158.13,159.82,398900.0],["2023-08-09",160.33,160.45,158.98,159.13,389900.0],["2023-08-10",160.63,161.37,157.43,157.73,280000.0],["2023-08-11",156.9,157.75,156.06,157.1,240100.0],["2023-08-14",156.24,158.35,156.24,157.95,304100.0],["2023-08-15",156.9,157.67,154.61,155.55,318800.0],["2023-08-16",155.27,156.35,154.39,155.6,516500.0],["2023-08-17",157.12,157.46,155.07,155.2,287600.0],["2023-08-18",153.68,156.1,153.31,155.32,244000.0],["2023-08-21",156.14,156.78,155.31,156.17,297900.0],["2023-08-22",156.93,157.22,155.9,156.09,231700.0],["2023-08-23",156.1,159.03,155.45,158.28,257500.0],["2023-08-24",159.19,159.19,155.77,155.8,250800.0],["2023-08-25",156.05,157.93,156.05,157.29,237600.0],["2023-08-28",157.72,159.21,157.7,158.82,191900.0],["2023-08-29",159.1,161.5,158.55,161.19,260800.0],["2023-08-30",161.68,163.46,160.71,162.74,306700.0],["2023-08-31",163.48,164.3,162.68,163.66,714900.0],["2023-09-01",164.25,165.01,163.35,164.61,324100.0],["2023-09-05",164.84,165.62,162.22,164.59,470700.0],["2023-09-06",164.42,165.26,163.13,163.82,369400.0],["2023-09-07",162.5,162.92,161.0,161.45,273800.0],["2023-09-08",161.04,161.75,159.7,160.55,381300.0],["2023-09-11",161.01,161.38,159.34,160.66,286500.0],["2023-09-12",159.7,160.89,159.39,160.22,310300.0],["2023-09-13",160.14,161.0,159.75,160.36,262400.0],["2023-09-14",160.56,161.86,160.05,160.72,329800.0],["2023-09-15",159.5,159.84,157.3,158.47,1011700.0],["2023-09-18",158.5,160.95,158.5,160.81,297800.0],["2023-09-19",160.4,161.35,159.79,161.27,241700.0],["2023-09-20",161.73,162.22,160.71,160.72,176500.0],["2023-09-21",159.36,159.42,157.0,157.51,330000.0],["2023-09-22",158.0,160.03,157.67,158.66,231700.0],["2023-09-25",158.06,159.44,158.01,158.52,307900.0],["2023-09-26",157.18,157.67,154.97,155.61,253300.0],["2023-09-27",156.53,158.42,156.38,157.59,237300.0],["2023-09-28",157.57,161.89,157.57,161.27,413500.0],["2023-09-29",162.0,162.73,160.31,161.14,400300.0],["2023-10-02",160.71,162.07,159.98,161.96,275800.0],["2023-10-03",160.49,161.53,158.9,159.51,328500.0],["2023-10-04",159.33,160.57,154.32,155.82,555600.0],["2023-10-05",155.24,155.81,152.26,155.58,344900.0],["2023-10-06",154.91,157.3,154.18,156.32,327600.0],["2023-10-09",156.02,156.6,154.63,155.98,260500.0],["2023-10-10",155.52,158.06,155.33,157.89,562900.0],["2023-10-11",158.37,159.29,156.1,157.33,397000.0],["2023-10-12",158.37,158.39,154.74,155.01,470200.0],["2023-10-13",154.4,154.75,149.48,150.51,844200.0],["2023-10-16",151.8,154.38,151.8,153.94,353500.0],["2023-10-17",151.5,153.05,150.11,152.98,543000.0],["2023-10-18",152.12,152.98,150.6,150.99,265600.0],["2023-10-19",150.94,151.51,147.78,148.51,352100.0],["2023-10-20",149.04,149.15,146.18,148.36,678900.0],["2023-10-23",147.52,147.6,145.45,146.42,470100.0],["2023-10-24",146.86,148.52,145.52,148.24,796300.0],["2023-10-25",147.1,156.02,146.0,151.68,1043000.0],["2023-10-26",146.02,154.1,146.02,151.51,855700.0],["2023-10-27",152.36,153.07,148.63,149.77,549100.0],["2023-10-30",150.54,151.24,148.1,149.22,581000.0],["2023-10-31",149.96,152.3,149.51,151.59,582700.0],["2023-11-01",151.44,152.55,150.28,151.92,533600.0],["2023-11-02",151.56,153.24,149.4,152.87,683800.0],["2023-11-03",153.16,154.62,152.09,154.08,553800.0],["2023-11-06",153.73,154.62,152.97,154.53,302000.0],["2023-11-07",154.5,157.29,154.11,156.11,436100.0],["2023-11-08",156.75,157.52,155.34,155.84,433500.0],["2023-11-09",156.18,157.26,155.48,155.92,357200.0],["2023-11-10",156.43,159.08,155.98,159.05,459200.0],["2023-11-13",158.22,159.9,158.22,158.62,326400.0],["2023-11-14",160.0,164.5,159.75,164.44,591600.0],["2023-11-15",165.0,166.22,164.67,164.75,577200.0],["2023-11-16",161.94,163.94,160.42,161.05,630600.0],["2023-11-17",161.97,163.21,161.47,163.08,587700.0],["2023-11-20",162.79,164.91,162.79,164.21,569700.0],["2023-11-21",163.89,166.69,163.89,165.94,810400.0],["2023-11-22",166.81,168.57,166.05,167.07,568600.0],["2023-11-24",166.83,169.01,166.79,168.09,349600.0],["2023-11-27",167.91,168.58,167.2,167.58,563900.0],["2023-11-28",167.75,169.34,167.66,169.0,571000.0],["2023-11-29",170.0,171.83,169.69,170.05,520100.0],["2023-11-30",170.13,172.17,169.55,171.19,2644200.0],["2023-12-01",170.86,172.76,170.14,172.6,536700.0],["2023-12-04",171.05,173.38,170.09,173.15,430100.0],["2023-12-05",171.9,172.37,168.89,170.07,442400.0],["2023-12-06",170.67,170.86,168.47,168.66,495100.0],["2023-12-07",168.97,169.81,167.52,169.1,513900.0],["2023-12-08",169.1,170.98,169.1,170.82,303000.0],["2023-12-11",171.0,173.79,170.99,173.52,406700.0],["2023-12-12",173.9,175.97,172.84,175.37,566400.0],["2023-12-13",175.37,176.47,170.86,173.97,992500.0],["2023-12-14",175.2,176.95,172.53,176.92,641400.0],["2023-12-15",176.92,177.92,175.38,177.62,1293400.0],["2023-12-18",178.07,179.93,177.15,179.73,416300.0],["2023-12-19",180.0,180.36,178.06,178.94,347000.0],["2023-12-20",178.75,178.89,176.5,176.87,313300.0],["2023-12-21",177.79,178.43,176.44,178.09,333500.0],["2023-12-22",178.75,180.1,178.08,178.99,211000.0],["2023-12-26",179.3,180.7,179.3,180.23,190800.0],["2023-12-27",179.38,180.45,179.38,179.84,164600.0],["2023-12-28",179.87,180.44,179.07,179.7,158900.0],["2023-12-29",179.32,179.74,177.94,178.98,319000.0],["2024-01-02",178.15,178.15,175.68,176.24,397600.0],["2024-01-03",175.41,175.95,173.26,174.09,451100.0],["2024-01-04",173.03,173.28,171.43,171.78,429100.0],["2024-01-05",171.78,172.61,171.05,171.45,447200.0],["2024-01-08",171.53,174.83,171.53,174.68,365300.0],["2024-01-09",173.82,175.1,173.29,174.08,288900.0],["2024-01-10",173.86,175.78,173.23,175.72,205500.0],["2024-01-11",176.06,176.89,175.02,176.27,231500.0],["2024-01-12",176.8,177.57,176.1,176.15,206600.0],["2024-01-16",175.44,176.71,174.61,176.16,319900.0],["2024-01-17",175.61,178.15,175.61,177.41,498500.0],["2024-01-18",178.84,180.29,177.8,180.19,420200.0],["2024-01-19",180.5,181.68,179.41,180.09,699700.0],["2024-01-22",180.12,182.46,180.09,181.89,482600.0],["2024-01-23",181.69,182.4,179.95,180.78,318800.0],["2024-01-24",181.6,182.79,180.84,181.33,401600.0],["2024-01-25",183.46,184.95,182.64,184.64,605400.0],["2024-01-26",184.7,185.24,182.29,183.63,645800.0],["2024-01-29",183.79,185.92,183.33,185.37,1156600.0],["2024-01-30",195.01,199.49,186.67,186.84,1780100.0],["2024-01-31",186.42,186.47,182.17,183.7,653900.0],["2024-02-01",184.01,186.08,183.5,185.86,436600.0],["2024-02-02",185.59,186.1,183.11,185.23,619800.0],["2024-02-05",183.97,184.82,183.22,184.55,450400.0],["2024-02-06",185.69,185.81,181.73,182.47,489700.0],["2024-02-07",183.4,183.84,180.94,183.29,438400.0],["2024-02-08",183.06,185.32,182.41,185.23,357700.0],["2024-02-09",185.75,187.21,184.44,186.61,384000.0],["2024-02-12",186.61,187.65,185.53,186.16,420700.0],["2024-02-13",182.93,184.82,181.19,183.0,510800.0],["2024-02-14",184.31,185.04,183.52,184.26,486200.0],["2024-02-15",184.26,185.24,182.53,183.54,512900.0],["2024-02-16",183.14,184.45,181.59,182.35,464800.0],["2024-02-20",182.31,183.55,181.26,183.14,549700.0],["2024-02-21",181.16,181.96,179.42,181.09,437200.0],["2024-02-22",182.74,185.14,181.87,184.99,504000.0],["2024-02-23",185.55,186.75,184.82,185.83,390200.0],["2024-02-26",186.14,187.67,185.77,186.88,364600.0],["2024-02-27",186.88,186.88,184.41,185.44,249500.0],["2024-02-28",184.75,186.66,184.08,185.72,336300.0],["2024-02-29",187.0,188.25,186.42,187.22,634800.0],["2024-03-01",187.42,190.18,186.88,189.97,343200.0],["2024-03-04",189.99,194.18,189.68,193.3,487300.0],["2024-03-05",193.06,193.06,186.57,187.46,424900.0],["2024-03-06",189.0,191.12,188.28,190.6,271900.0],["2024-03-07",190.63,193.2,190.07,193.02,349800.0],["2024-03-08",193.46,194.51,192.59,192.93,686900.0],["2024-03-11",192.56,193.86,191.07,193.65,524800.0],["2024-03-12",195.0,195.46,192.92,194.03,337800.0],["2024-03-13",194.0,194.43,192.92,193.78,307000.0],["2024-03-14",193.78,194.28,190.57,191.01,446200.0],["2024-03-15",190.3,191.28,186.92,187.9,875100.0],["2024-03-18",187.91,188.83,187.16,187.35,300900.0],["2024-03-19",187.3,189.07,185.76,189.01,342200.0],["2024-03-20",189.12,190.19,188.01,189.53,201600.0],["2024-03-21",190.0,192.3,189.23,191.07,278000.0],["2024-03-22",191.28,191.28,189.73,190.57,240000.0],["2024-03-25",190.08,190.55,188.15,188.53,237400.0],["2024-03-26",188.48,189.78,186.86,186.98,382800.0],["2024-03-27",187.9,188.99,187.24,188.84,163400.0],["2024-03-28",189.25,190.5,188.79,189.59,273600.0],["2024-04-01",189.8,191.77,189.16,189.84,323700.0],["2024-04-02",188.99,189.67,187.85,189.53,307800.0],["2024-04-03",188.85,192.04,188.85,191.47,404400.0],["2024-04-04",192.86,193.83,188.05,188.48,313700.0],["2024-04-05",189.43,192.66,189.23,192.42,323600.0],["2024-04-08",191.82,194.58,191.21,191.69,507900.0],["2024-04-09",193.01,196.35,192.91,196.07,525100.0],["2024-04-10",194.19,194.19,189.77,191.13,329900.0],["2024-04-11",191.92,192.98,190.13,192.09,304100.0],["2024-04-12",190.16,190.17,187.65,187.99,292900.0],["2024-04-15",189.67,189.67,183.71,183.78,402500.0],["2024-04-16",184.29,184.47,182.87,183.06,244100.0],["2024-04-17",183.8,184.02,181.28,181.3,377000.0],["2024-04-18",182.11,182.68,179.36,179.59,366700.0],["2024-04-19",179.61,179.72,176.94,177.33,422700.0],["2024-04-22",178.81,180.72,177.59,179.55,425000.0],["2024-04-23",179.93,181.54,179.71,180.23,419500.0],["2024-04-24",181.41,182.46,179.4,182.35,497600.0],["2024-04-25",181.11,183.48,180.51,181.85,645700.0],["2024-04-26",182.51,183.27,181.88,181.94,391800.0],["2024-04-29",183.86,186.37,180.58,182.13,1036300.0],["2024-04-30",162.25,170.0,159.01,165.31,2061300.0],["2024-05-01",164.55,170.25,164.46,166.62,1050200.0],["2024-05-02",167.53,167.55,163.12,166.07,785500.0],["2024-05-03",168.11,168.68,165.37,165.94,637800.0],["2024-05-06",166.41,168.84,165.63,168.58,511500.0],["2024-05-07",169.29,169.88,167.92,168.32,351500.0],["2024-05-08",168.1,172.29,167.69,171.76,541000.0],["2024-05-09",171.54,172.43,170.49,171.04,354500.0],["2024-05-10",171.42,172.2,170.79,171.62,313400.0],["2024-05-13",171.29,172.92,170.87,171.4,451800.0],["2024-05-14",172.47,172.79,170.5,171.93,493600.0],["2024-05-15",172.39,175.2,172.0,175.05,582300.0],["2024-05-16",175.97,175.97,172.88,173.83,511900.0],["2024-05-17",173.78,174.73,172.97,174.13,456500.0],["2024-05-20",173.74,175.32,173.5,174.25,427500.0],["2024-05-21",174.28,174.28,172.07,173.44,549800.0],["2024-05-22",173.11,174.64,172.42,173.22,493600.0],["2024-05-23",173.29,173.29,168.8,169.95,580400.0],["2024-05-24",170.56,171.37,169.58,169.9,519600.0],["2024-05-28",169.12,170.0,167.34,168.34,497000.0],["2024-05-29",167.08,170.51,166.55,168.23,655200.0],["2024-05-30",168.31,168.67,166.13,167.3,401100.0],["2024-05-31",166.48,169.13,164.58,168.97,1137700.0],["2024-06-03",169.55,169.68,166.32,166.91,518600.0],["2024-06-04",166.16,168.47,165.27,167.81,421500.0],["2024-06-05",168.46,168.46,166.23,166.86,330700.0],["2024-06-06",166.31,166.53,165.21,165.77,722800.0],["2024-06-07",165.77,166.7,164.45,165.57,303300.0],["2024-06-10",165.29,167.4,164.7,167.31,403000.0],["2024-06-11",166.93,166.99,164.67,166.61,322000.0],["2024-06-12",168.59,169.44,167.73,168.05,372200.0],["2024-06-13",167.38,168.57,165.94,167.96,534700.0],["2024-06-14",167.3,168.4,166.32,167.58,495000.0],["2024-06-17",167.29,168.06,165.68,167.69,528800.0],["2024-06-18",167.94,170.13,167.08,169.52,690600.0],["2024-06-20",169.02,171.3,168.45,169.74,650900.0],["2024-06-21",170.24,170.36,168.35,169.6,1945600.0],["2024-06-24",169.19,171.03,168.2,168.68,530100.0],["2024-06-25",169.0,169.69,167.68,169.54,359200.0],["2024-06-26",168.92,170.56,167.35,169.26,418700.0],["2024-06-27",169.86,171.38,169.42,171.2,396600.0],["2024-06-28",171.37,173.42,171.03,172.23,668600.0],["2024-07-01",172.45,172.66,170.49,171.18,370900.0],["2024-07-02",171.21,172.91,170.75,172.31,352400.0],["2024-07-03",171.95,171.95,170.01,170.49,179500.0],["2024-07-05",170.21,171.72,169.55,171.63,238300.0],["2024-07-08",172.16,173.33,171.49,173.14,368600.0],["2024-07-09",172.85,173.0,171.03,171.58,326300.0],["2024-07-10",171.99,173.08,170.32,173.01,254600.0],["2024-07-11",173.0,174.55,171.42,173.59,376800.0],["2024-07-12",174.6,177.27,174.3,176.46,335600.0],["2024-07-15",176.45,179.14,176.45,178.79,438700.0],["2024-07-16",178.8,183.22,178.8,183.01,435400.0],["2024-07-17",182.12,182.58,180.03,180.42,399800.0],["2024-07-18",180.42,181.5,176.06,176.96,315600.0],["2024-07-19",177.79,177.79,173.54,174.97,349100.0],["2024-07-22",176.2,177.35,173.86,175.37,678600.0],["2024-07-23",174.69,176.2,173.56,173.8,246300.0],["2024-07-24",173.75,174.04,170.21,170.44,513800.0],["2024-07-25",171.85,176.71,170.21,173.73,690900.0],["2024-07-26",174.11,177.99,174.11,177.34,465400.0],["2024-07-29",177.48,179.47,177.13,177.59,1057000.0],["2024-07-30",199.64,202.4,193.25,200.66,2651300.0],["2024-07-31",203.33,205.92,198.18,203.64,1433300.0],["2024-08-01",203.5,204.05,193.87,195.48,931300.0],["2024-08-02",192.71,193.02,189.74,191.99,518800.0],["2024-08-05",188.35,189.66,184.81,187.14,494300.0],["2024-08-06",187.97,192.06,187.89,188.07,526500.0],["2024-08-07",190.13,191.5,185.74,186.05,314300.0],["2024-08-08",187.3,190.4,186.19,189.35,490000.0],["2024-08-09",189.03,192.13,188.31,192.0,308000.0],["2024-08-12",192.09,192.09,188.52,189.19,359000.0],["2024-08-13",190.44,192.79,189.39,191.76,392000.0],["2024-08-14",191.24,193.09,190.94,191.36,369900.0],["2024-08-15",194.99,196.52,193.7,195.57,460400.0],["2024-08-16",195.06,196.48,194.89,195.57,334700.0],["2024-08-19",196.0,197.0,194.45,196.37,384000.0],["2024-08-20",196.73,198.68,196.57,198.37,296100.0],["2024-08-21",196.65,199.54,195.06,199.42,521300.0],["2024-08-22",199.64,199.7,195.44,195.73,350700.0],["2024-08-23",198.07,199.18,197.09,199.01,255800.0],["2024-08-26",199.56,201.17,198.6,199.41,311900.0],["2024-08-27",198.71,200.33,197.83,199.71,304100.0],["2024-08-28",199.06,200.74,197.81,198.89,352200.0],["2024-08-29",200.23,203.3,200.04,202.14,485200.0],["2024-08-30",202.67,203.59,200.53,203.15,570500.0],["2024-09-03",202.0,203.98,198.09,198.85,762100.0],["2024-09-04",198.42,201.03,197.37,199.43,522200.0],["2024-09-05",199.27,202.68,198.41,200.8,668700.0],["2024-09-06",200.57,203.4,198.65,198.93,742200.0],["2024-09-09",199.48,203.48,199.48,199.93,917700.0],["2024-09-10",199.33,201.78,198.25,201.28,465200.0],["2024-09-11",200.64,203.19,197.34,202.91,425500.0],["2024-09-12",203.16,206.09,202.68,205.95,716500.0],["2024-09-13",206.26,210.81,206.1,210.31,599300.0],["2024-09-16",210.72,213.88,210.72,213.42,626200.0],["2024-09-17",214.15,216.0,213.26,214.64,545200.0],["2024-09-18",214.5,215.5,211.89,213.57,626100.0],["2024-09-19",216.72,218.54,214.23,217.47,887300.0],["2024-09-20",217.87,221.12,215.67,219.24,2302200.0],["2024-09-23",219.72,222.41,219.72,220.38,629000.0],["2024-09-24",221.94,223.74,220.69,223.6,694000.0],["2024-09-25",220.33,220.82,214.21,219.65,685000.0],["2024-09-26",220.81,221.88,218.61,221.34,452500.0],["2024-09-27",221.66,222.08,218.85,219.0,644900.0],["2024-09-30",218.98,220.8,218.4,220.2,606300.0],["2024-10-01",220.0,220.91,218.11,218.51,486600.0],["2024-10-02",217.66,220.52,217.66,219.64,390000.0],["2024-10-03",218.26,219.29,216.91,218.08,282900.0],["2024-10-04",220.0,220.19,218.05,219.91,307800.0],["2024-10-07",218.55,220.09,218.0,218.23,432800.0],["2024-10-08",218.55,220.11,217.73,219.51,431700.0],["2024-10-09",219.51,222.87,218.09,222.05,563000.0],["2024-10-10",221.14,223.05,220.02,221.99,376900.0],["2024-10-11",222.82,224.47,222.13,222.62,423300.0],["2024-10-14",221.0,221.0,218.57,219.43,599500.0],["2024-10-15",219.0,220.95,216.91,217.0,608500.0],["2024-10-16",216.91,217.14,215.39,215.86,484900.0],["2024-10-17",216.39,217.23,215.51,217.0,681200.0],["2024-10-18",218.48,218.85,217.0,217.48,579500.0],["2024-10-21",217.67,218.74,216.47,217.95,457500.0],["2024-10-22",216.29,217.85,215.67,217.06,391100.0],["2024-10-23",217.33,217.81,214.38,215.41,336100.0],["2024-10-24",216.99,216.99,213.24,213.57,519100.0],["2024-10-25",215.28,217.19,214.1,216.87,726300.0],["2024-10-28",217.9,219.28,216.16,218.36,1357800.0],["2024-10-29",242.03,250.46,236.85,240.33,3007500.0],["2024-10-30",240.01,241.0,236.45,238.95,1110900.0],["2024-10-31",238.4,241.96,233.37,233.88,798300.0],["2024-11-01",233.79,234.55,231.13,232.2,665400.0],["2024-11-04",230.32,233.49,229.5,231.2,619600.0],["2024-11-05",230.61,233.36,230.61,232.92,378800.0],["2024-11-06",237.5,241.62,235.59,240.12,626000.0],["2024-11-07",239.04,241.92,239.04,241.88,440700.0],["2024-11-08",241.88,244.32,240.88,241.31,543900.0],["2024-11-11",242.12,243.88,241.05,242.67,387000.0],["2024-11-12",241.86,244.17,241.86,244.0,613000.0],["2024-11-13",243.43,248.39,242.92,246.86,660300.0],["2024-11-14",247.04,247.42,241.48,242.05,517500.0],["2024-11-15",241.74,242.87,238.19,238.36,491000.0],["2024-11-18",239.32,241.54,238.51,239.99,398400.0],["2024-11-19",236.5,241.19,234.0,239.67,451300.0],["2024-11-20",239.87,242.37,238.71,242.02,314500.0],["2024-11-21",243.46,245.91,242.22,244.29,318000.0],["2024-11-22",245.17,247.7,245.07,246.98,346200.0],["2024-11-25",248.52,250.46,247.79,248.74,1351800.0],["2024-11-26",248.2,252.16,247.26,251.92,391800.0],["2024-11-27",251.9,252.3,248.09,250.07,345400.0],["2024-11-29",250.73,252.19,249.95,250.35,294700.0],["2024-12-02",250.0,253.62,250.0,252.14,479600.0],["2024-12-03",251.18,253.06,249.53,251.13,385500.0],["2024-12-04",252.28,254.97,251.95,254.13,358700.0],["2024-12-05",254.94,258.0,252.97,257.05,478300.0],["2024-12-06",256.5,259.75,256.5,257.14,649300.0],["2024-12-09",256.9,260.01,256.9,257.92,510200.0],["2024-12-10",257.72,258.16,254.27,255.6,654200.0],["2024-12-11",256.63,260.75,256.15,260.07,918900.0],["2024-12-12",260.64,263.31,258.57,261.57,587200.0],["2024-12-13",261.51,264.5,260.54,261.81,564500.0],["2024-12-16",261.59,264.03,260.82,263.36,501200.0],["2024-12-17",262.1,263.44,259.36,259.8,508700.0],["2024-12-18",261.92,264.0,251.8,252.0,428100.0],["2024-12-19",252.45,255.43,249.38,250.41,481400.0],["2024-12-20",249.26,254.01,248.02,252.25,1233800.0],["2024-12-23",251.75,254.81,250.88,254.41,269700.0],["2024-12-24",253.99,257.04,253.9,256.2,172600.0],["2024-12-26",255.63,257.9,254.7,257.12,204200.0],["2024-12-27",254.11,256.87,253.67,255.63,212200.0],["2024-12-30",252.34,254.42,249.74,252.48,254600.0],["2024-12-31",252.82,253.34,250.74,251.47,280900.0],["2025-01-02",252.0,255.38,249.68,251.75,409400.0],["2025-01-03",252.11,255.15,251.74,254.36,410800.0],["2025-01-06",254.36,260.77,254.36,259.7,485300.0],["2025-01-07",259.7,261.59,255.87,257.29,444900.0],["2025-01-08",255.88,259.89,254.87,258.84,428600.0],["2025-01-10",256.07,257.22,253.9,254.32,789900.0],["2025-01-13",252.09,255.75,250.63,255.16,393500.0],["2025-01-14",255.83,260.24,255.16,258.11,535600.0],["2025-01-15",262.15,263.8,260.16,262.3,513000.0],["2025-01-16",263.0,266.06,262.4,263.86,335200.0],["2025-01-17",267.48,267.74,263.54,263.95,384600.0],["2025-01-21",264.25,267.96,264.25,267.74,381900.0],["2025-01-22",268.45,272.5,268.45,272.08,538100.0],["2025-01-23",271.27,273.09,269.5,272.91,425700.0],["2025-01-24",272.21,274.64,271.0,272.99,414200.0],["2025-01-27",266.19,268.32,258.06,263.01,918800.0],["2025-01-28",263.47,270.03,262.11,269.72,1321600.0],["2025-01-29",307.0,308.0,277.14,300.46,2423100.0],["2025-01-30",304.36,307.49,299.66,301.48,919400.0],["2025-01-31",302.29,304.0,296.98,297.26,681600.0],["2025-02-03",293.4,295.45,287.57,295.19,867700.0],["2025-02-04",294.0,301.02,293.77,299.78,806700.0],["2025-02-05",298.47,303.51,297.17,303.32,477400.0],["2025-02-06",304.35,308.32,303.81,307.44,618000.0],["2025-02-07",307.31,310.14,304.43,306.6,520500.0],["2025-02-10",309.21,310.77,306.56,308.35,441700.0],["2025-02-11",307.03,310.76,307.03,308.39,513300.0],["2025-02-12",303.76,310.63,301.34,310.6,789700.0],["2025-02-13",311.78,312.76,308.54,310.45,453700.0],["2025-02-14",310.45,310.86,308.02,310.18,435700.0],["2025-02-18",310.18,313.0,305.62,307.59,611100.0],["2025-02-19",306.99,310.2,304.88,310.08,441400.0],["2025-02-20",308.88,308.88,301.34,304.6,415900.0],["2025-02-21",305.51,305.51,294.78,295.56,467900.0],["2025-02-24",296.05,296.26,290.01,293.21,505700.0],["2025-02-25",292.67,293.64,287.64,292.98,590400.0],["2025-02-26",293.18,298.01,292.61,294.82,484800.0],["2025-02-27",296.74,297.26,290.31,290.97,353700.0],["2025-02-28",291.23,292.77,285.21,292.43,840600.0],["2025-03-03",295.46,298.54,282.16,284.15,724800.0],["2025-03-04",280.9,283.82,273.14,280.11,686100.0],["2025-03-05",279.91,283.19,276.0,282.73,794500.0],["2025-03-06",278.76,280.11,273.05,275.76,699600.0],["2025-03-07",275.62,278.03,268.75,275.63,547700.0],["2025-03-10",270.55,270.86,263.34,266.5,634400.0],["2025-03-11",265.8,269.87,263.56,265.31,569200.0],["2025-03-12",270.15,271.11,265.87,266.06,537300.0],["2025-03-13",266.03,266.07,255.65,257.42,709200.0],["2025-03-14",261.0,264.01,255.9,262.46,441200.0],["2025-03-17",259.97,269.77,257.9,267.45,485500.0],["2025-03-18",265.24,266.96,263.68,264.83,338000.0],["2025-03-19",265.33,272.87,264.38,270.21,549500.0],["2025-03-20",267.63,270.95,266.35,268.48,464400.0],["2025-03-21",266.88,268.8,262.76,268.4,1289400.0],["2025-03-24",273.74,276.38,272.19,274.31,545200.0],["2025-03-25",274.79,278.85,270.36,275.05,570700.0],["2025-03-26",274.86,277.1,271.3,272.84,336500.0],["2025-03-27",271.85,271.85,267.48,270.08,356100.0],["2025-03-28",268.87,270.92,261.17,263.88,490900.0],["2025-03-31",260.11,268.52,259.0,266.27,719400.0],["2025-04-01",265.37,269.18,264.03,268.58,457600.0],["2025-04-02",264.37,274.54,264.37,272.73,463600.0],["2025-04-03",257.47,261.88,249.88,250.98,590100.0],["2025-04-04",244.74,246.09,236.57,239.25,725500.0],["2025-04-07",232.41,252.79,227.04,243.48,1073100.0],["2025-04-08",256.14,256.91,238.38,241.53,738000.0],["2025-04-09",239.21,266.24,236.82,264.14,632500.0],["2025-04-10",258.18,258.61,246.64,255.0,672000.0],["2025-04-11",255.0,263.37,253.46,261.68,600700.0],["2025-04-14",266.76,268.41,260.46,262.69,424300.0],["2025-04-15",263.74,265.52,261.39,263.53,424100.0],["2025-04-16",260.7,264.04,256.94,258.98,510400.0],["2025-04-17",262.1,262.83,256.7,258.61,405100.0],["2025-04-21",255.78,258.22,247.84,250.8,370800.0],["2025-04-22",254.17,257.45,252.6,254.77,524300.0],["2025-04-23",260.72,265.99,256.56,262.46,568800.0],["2025-04-24",261.15,269.78,261.15,268.16,497200.0],["2025-04-25",268.33,270.36,264.82,270.03,607600.0],["2025-04-28",270.22,271.48,263.88,265.07,1049900.0],["2025-04-29",260.03,265.96,256.49,262.72,1281000.0],["2025-04-30",260.75,265.42,255.57,264.74,859100.0],["2025-05-01",264.54,269.13,262.71,265.77,664100.0],["2025-05-02",269.03,271.27,267.46,268.81,514300.0],["2025-05-05",266.89,270.46,265.35,267.19,386400.0],["2025-05-06",263.05,266.3,260.69,264.82,417200.0],["2025-05-07",266.85,267.68,264.21,267.48,488700.0],["2025-05-08",270.13,275.7,268.13,273.14,558900.0],["2025-05-09",273.99,274.82,267.86,270.07,379600.0],["2025-05-12",280.0,281.03,276.96,280.35,348600.0],["2025-05-13",280.1,285.08,280.1,283.23,469300.0],["2025-05-14",283.0,284.52,279.55,281.59,564200.0],["2025-05-15",282.06,284.01,280.25,282.67,254800.0],["2025-05-16",283.51,285.12,280.53,284.92,331400.0],["2025-05-19",281.69,286.29,281.55,285.7,284400.0],["2025-05-20",285.56,288.34,284.61,286.9,462000.0],["2025-05-21",285.11,290.34,283.93,286.26,443400.0],["2025-05-22",286.06,286.82,283.62,284.48,323000.0],["2025-05-23",279.21,283.63,278.02,282.1,248400.0],["2025-05-27",285.66,286.91,284.55,286.59,306700.0],["2025-05-28",287.04,287.51,283.13,283.29,330800.0],["2025-05-29",285.53,285.53,278.4,280.59,344200.0],["2025-05-30",279.31,285.67,277.78,285.38,1291200.0],["2025-06-02",283.99,286.35,280.09,286.02,346400.0],["2025-06-03",286.02,290.9,285.38,290.65,389500.0],["2025-06-04",291.07,293.88,289.18,293.83,397700.0],["2025-06-05",293.79,294.69,290.58,293.96,471500.0],["2025-06-06",295.49,296.4,293.57,295.43,313300.0],["2025-06-09",296.17,297.0,294.32,294.73,230100.0],["2025-06-10",294.73,294.73,290.76,293.66,269100.0],["2025-06-11",294.6,295.0,290.44,292.89,251000.0],["2025-06-12",292.38,294.07,290.87,291.66,266800.0],["2025-06-13",287.87,291.56,285.12,286.61,253500.0],["2025-06-16",289.4,292.05,288.58,290.34,299100.0],["2025-06-17",288.56,292.26,286.58,288.59,422200.0],["2025-06-18",288.98,290.42,286.1,286.48,376100.0],["2025-06-20",288.5,289.13,283.79,287.13,842800.0],["2025-06-23",287.43,295.34,285.71,295.09,452300.0],["2025-06-24",297.0,298.7,293.28,295.9,435300.0],["2025-06-25",295.78,297.02,293.88,294.41,407100.0],["2025-06-26",295.0,295.13,284.27,289.09,996000.0],["2025-06-27",288.88,297.57,287.83,295.75,675600.0],["2025-06-30",297.45,301.83,293.83,294.32,631000.0],["2025-07-01",294.32,298.62,293.31,295.97,517800.0],["2025-07-02",294.98,296.82,293.31,296.12,388200.0],["2025-07-03",298.23,301.78,297.62,300.13,272000.0],["2025-07-07",298.75,301.66,297.0,299.26,469500.0],["2025-07-08",301.56,304.7,299.1,302.41,544700.0],["2025-07-09",302.45,302.68,297.65,302.28,430000.0],["2025-07-10",301.97,303.43,297.3,299.89,423500.0],["2025-07-11",299.23,299.23,291.24,291.89,451300.0],["2025-07-14",291.7,295.42,290.67,294.15,390700.0],["2025-07-15",294.67,296.11,290.65,290.76,436000.0],["2025-07-16",291.75,293.55,288.76,293.12,333400.0],["2025-07-17",294.89,301.21,293.13,300.34,542100.0],["2025-07-18",301.92,307.0,300.19,302.17,597900.0],["2025-07-21",301.64,302.17,298.11,300.12,292300.0],["2025-07-22",300.4,300.43,296.66,297.82,346000.0],["2025-07-23",298.81,300.69,297.85,300.62,362300.0],["2025-07-24",300.19,305.15,298.88,301.93,508300.0],["2025-07-25",302.12,303.77,299.01,299.37,262500.0],["2025-07-28",299.54,302.01,298.7,301.63,370000.0],["2025-07-29",302.89,305.98,298.36,299.24,462400.0],["2025-07-30",299.97,301.89,294.89,298.99,830300.0],["2025-07-31",323.0,334.0,312.59,313.42,1829100.0],["2025-08-01",308.14,309.77,301.52,307.43,790500.0],["2025-08-04",309.73,322.63,308.97,321.0,813800.0],["2025-08-05",320.59,324.12,315.93,318.78,826700.0],["2025-08-06",319.98,323.2,316.65,321.23,523200.0],["2025-08-07",322.5,323.0,314.86,317.23,469200.0],["2025-08-08",319.2,322.6,317.28,321.77,403200.0],["2025-08-11",320.34,323.52,317.25,318.11,412800.0],["2025-08-12",319.01,326.64,319.01,326.47,770400.0],["2025-08-13",327.83,327.83,324.05,325.79,492500.0],["2025-08-14",322.53,323.68,315.1,318.5,301000.0],["2025-08-15",318.78,318.78,313.95,315.34,327800.0],["2025-08-18",315.0,317.12,312.65,316.26,367800.0],["2025-08-19",315.66,319.1,314.23,315.48,334000.0],["2025-08-20",315.48,316.39,308.41,315.79,372000.0],["2025-08-21",314.48,316.58,313.01,314.23,332300.0],["2025-08-22",316.02,322.42,315.58,317.23,312600.0],["2025-08-25",317.41,317.58,315.48,315.7,246800.0],["2025-08-26",316.98,319.14,313.22,315.57,694700.0],["2025-08-27",315.24,318.53,314.71,317.74,249600.0],["2025-08-28",317.0,320.25,315.24,318.4,414200.0],["2025-08-29",319.07,319.07,310.33,313.14,593500.0],["2025-09-02",309.89,311.12,306.04,306.73,598900.0],["2025-09-03",305.94,309.12,303.61,309.03,450600.0],["2025-09-04",310.16,314.74,309.33,314.35,400900.0],["2025-09-05",314.35,317.03,311.87,315.89,311000.0],["2025-09-08",316.57,320.8,316.52,320.63,316400.0],["2025-09-09",319.86,329.81,318.53,325.41,429000.0],["2025-09-10",326.6,329.23,322.56,326.69,394800.0],["2025-09-11",326.69,337.39,326.69,334.59,465200.0],["2025-09-12",332.49,332.49,320.97,321.67,439900.0],["2025-09-15",320.27,324.94,319.72,324.1,355400.0],["2025-09-16",324.05,325.0,321.29,323.73,289000.0],["2025-09-17",324.79,326.0,320.54,323.81,258000.0],["2025-09-18",324.53,332.22,324.31,331.8,380100.0],["2025-09-19",334.42,334.88,325.61,328.69,1276700.0],["2025-09-22",326.16,330.81,326.0,330.19,460400.0],["2025-09-23",329.96,334.25,324.37,324.7,397300.0],["2025-09-24",325.34,325.9,322.92,324.47,366100.0],["2025-09-25",321.71,324.46,318.77,324.0,289200.0],["2025-09-26",324.35,326.14,320.49,324.87,269300.0],["2025-09-29",327.47,329.2,322.27,322.66,359600.0],["2025-09-30",323.0,324.8,320.44,323.19,428400.0],["2025-10-01",320.61,327.69,317.66,327.29,434800.0],["2025-10-02",328.05,329.06,324.48,327.18,297000.0],["2025-10-03",327.37,330.88,324.84,324.98,236100.0],["2025-10-06",325.88,333.0,325.7,329.0,280000.0],["2025-10-07",331.22,334.5,325.85,330.76,1316300.0],["2025-10-08",333.38,343.84,332.15,342.58,704600.0],["2025-10-09",342.58,342.64,334.62,342.35,354400.0],["2025-10-10",344.46,346.0,331.39,331.75,335000.0],["2025-10-13",343.33,343.33,334.92,340.64,646700.0],["2025-10-14",336.88,345.47,335.12,343.17,746200.0],["2025-10-15",341.42,343.17,322.63,330.75,1449000.0],["2025-10-16",324.68,325.52,287.53,295.35,3040100.0],["2025-10-17",295.01,302.72,292.52,300.9,2254500.0],["2025-10-20",300.13,302.0,295.03,296.5,842900.0],["2025-10-21",296.5,300.22,294.0,299.21,930200.0],["2025-10-22",300.01,300.98,294.21,297.84,589700.0],["2025-10-23",297.63,303.29,297.63,301.86,660400.0],["2025-10-24",305.35,305.35,298.24,298.34,458400.0],["2025-10-27",303.6,304.61,288.7,290.41,1878200.0],["2025-10-28",262.35,276.19,261.5,267.58,2754800.0],["2025-10-29",267.0,267.05,257.5,258.76,1294300.0],["2025-10-30",257.27,261.46,256.01,256.69,936700.0],["2025-10-31",256.02,257.67,252.49,253.05,1006400.0],["2025-11-03",252.98,253.25,247.57,249.04,1539100.0],["2025-11-04",246.97,247.05,239.94,241.38,1594800.0],["2025-11-05",242.12,250.56,241.95,246.49,1257700.0],["2025-11-06",245.34,249.0,241.59,248.09,1407000.0],["2025-11-07",245.81,246.53,242.03,245.74,957200.0],["2025-11-10",246.68,248.61,239.01,240.77,861100.0],["2025-11-11",240.77,242.0,237.54,238.51,881500.0],["2025-11-12",240.48,243.77,238.76,240.17,647000.0],["2025-11-13",240.17,241.88,236.53,238.87,1121400.0],["2025-11-14",236.14,237.13,233.21,234.0,894200.0],["2025-11-17",232.23,234.24,227.88,228.64,812200.0],["2025-11-18",227.44,229.96,226.0,227.05,745300.0],["2025-11-19",225.45,228.91,223.76,223.99,750700.0],["2025-11-20",226.99,230.63,225.39,225.83,1335600.0],["2025-11-21",226.99,238.04,225.83,234.29,3011400.0],["2025-11-24",234.89,238.79,232.4,236.14,3194600.0],["2025-11-25",236.14,242.02,236.14,240.01,1120100.0],["2025-11-26",240.76,241.23,237.62,238.22,908100.0],["2025-11-28",240.45,242.48,237.71,239.16,558400.0],["2025-12-01",236.99,243.26,236.99,238.57,1199800.0],["2025-12-02",239.87,241.24,233.96,238.52,1247100.0],["2025-12-03",238.36,241.19,236.33,240.63,1072200.0],["2025-12-04",240.5,245.22,239.33,243.33,1093600.0],["2025-12-05",243.3,249.05,243.03,248.12,952200.0],["2025-12-08",248.66,252.56,248.02,248.21,1153200.0],["2025-12-09",248.21,259.41,247.6,257.98,1335500.0],["2025-12-10",256.55,260.16,255.2,258.08,1287300.0],["2025-12-11",258.03,265.6,255.64,264.45,1482500.0],["2025-12-12",264.53,265.99,259.53,262.67,1414300.0],["2025-12-15",264.76,266.25,260.68,263.01,1966000.0],["2025-12-16",260.82,261.73,256.13,258.26,1464100.0],["2025-12-17",257.91,260.97,255.8,256.07,1434300.0],["2025-12-18",256.26,260.4,252.04,259.11,1129100.0],["2025-12-19",259.44,262.35,255.76,256.91,3168000.0],["2025-12-22",257.9,262.62,257.78,260.4,1105400.0],["2025-12-23",259.86,261.52,258.17,260.46,936300.0],["2025-12-24",260.46,262.74,259.3,262.33,793700.0],["2025-12-26",262.68,265.27,261.88,263.14,1217500.0],["2025-12-29",262.86,263.36,257.74,259.43,962600.0],["2025-12-30",259.04,260.69,257.46,259.37,1080800.0],["2025-12-31",259.13,259.81,255.2,255.26,1238000.0],["2026-01-02",255.83,261.17,254.21,256.63,825400.0],["2026-01-05",263.79,275.15,262.28,272.06,1449500.0],["2026-01-06",271.33,272.93,265.27,270.64,1090400.0],["2026-01-07",269.0,271.02,265.31,267.92,709800.0],["2026-01-08",266.82,273.08,266.42,269.41,789800.0],["2026-01-09",270.49,272.13,264.86,269.31,667400.0],["2026-01-12",265.0,272.15,264.58,270.56,802000.0],["2026-01-13",270.63,273.37,267.61,269.81,601300.0],["2026-01-14",267.69,269.51,265.21,267.45,760600.0],["2026-01-15",277.3,280.75,272.52,273.99,1187800.0],["2026-01-16",273.99,275.66,266.0,268.22,2542600.0],["2026-01-20",262.73,267.06,259.44,259.7,923100.0],["2026-01-21",260.27,265.84,260.18,261.55,887500.0],["2026-01-22",263.57,267.41,261.06,262.0,701500.0],["2026-01-23",261.01,265.55,257.18,259.26,813900.0],["2026-01-26",261.87,268.28,261.85,267.45,1295100.0],["2026-01-27",268.52,272.91,264.34,270.43,2244600.0],["2026-01-28",298.5,303.98,285.0,292.3,2874900.0],["2026-01-29",293.75,293.75,274.2,282.53,1262900.0],["2026-01-30",280.47,283.8,272.08,275.61,1026100.0],["2026-02-02",273.28,281.8,272.0,280.72,802200.0],["2026-02-03",281.37,285.09,272.19,274.63,1216300.0],["2026-02-04",276.26,280.69,273.86,276.49,846100.0],["2026-02-05",276.07,277.73,269.08,271.21,541200.0],["2026-02-06",273.61,278.93,272.22,276.57,516600.0],["2026-02-09",276.57,279.01,274.98,278.74,578400.0],["2026-02-10",278.32,283.34,278.32,282.38,494400.0],["2026-02-11",284.5,284.98,277.94,282.67,427500.0],["2026-02-12",281.03,281.03,259.67,262.02,944600.0],["2026-02-13",265.37,275.38,262.89,273.93,586500.0],["2026-02-17",273.33,273.74,268.47,270.58,513700.0],["2026-02-18",270.13,278.72,267.62,277.69,535400.0],["2026-02-19",275.61,279.78,273.0,279.19,677600.0],["2026-02-20",279.0,287.57,277.64,278.39,685400.0],["2026-02-23",275.82,276.69,268.5,269.52,564400.0],["2026-02-24",269.57,275.38,266.08,272.03,632500.0],["2026-02-25",275.06,278.92,272.56,278.55,1254300.0],["2026-02-26",280.77,283.53,275.81,277.52,842400.0],["2026-02-27",273.95,275.23,266.68,271.36,1185400.0],["2026-03-02",271.58,279.45,269.84,278.0,507300.0],["2026-03-03",272.8,281.98,270.79,281.54,618600.0],["2026-03-04",280.48,286.96,277.26,286.12,713300.0],["2026-03-05",283.26,287.65,278.69,283.64,527400.0],["2026-03-06",277.05,286.79,275.86,286.22,582100.0],["2026-03-09",281.55,287.14,274.29,285.33,609900.0],["2026-03-10",286.84,289.99,281.99,286.14,415300.0],["2026-03-11",286.14,289.98,283.06,289.52,418000.0],["2026-03-12",287.14,289.82,282.52,282.69,433100.0],["2026-03-13",285.9,291.0,283.46,289.31,599600.0],["2026-03-16",289.31,292.1,282.66,283.73,841100.0],["2026-03-17",283.06,290.63,282.45,286.03,759900.0],["2026-03-18",286.03,289.38,281.77,282.2,608400.0],["2026-03-19",279.91,293.53,279.37,290.3,1293900.0],["2026-03-20",291.06,295.51,282.25,284.28,2968100.0],["2026-03-23",288.37,290.8,286.43,289.75,587900.0],["2026-03-24",286.83,290.91,285.0,289.04,445400.0],["2026-03-25",292.87,300.62,290.93,297.86,774600.0],["2026-03-26",297.24,304.0,292.49,293.15,642500.0],["2026-03-27",290.04,291.41,278.35,281.98,664300.0],["2026-03-30",283.41,285.73,278.16,279.73,536500.0],["2026-03-31",281.18,291.29,277.18,289.33,513000.0],["2026-04-01",290.82,297.31,289.0,295.65,526800.0],["2026-04-02",290.64,304.49,290.64,303.35,553100.0],["2026-04-06",306.44,308.9,304.85,307.64,505000.0],["2026-04-07",307.2,310.39,302.83,309.1,493300.0],["2026-04-08",315.09,315.34,303.58,304.76,946300.0],["2026-04-09",303.56,305.77,289.87,294.59,896900.0],["2026-04-10",294.5,295.14,284.0,289.81,639600.0],["2026-04-13",287.04,298.49,287.04,298.07,642100.0],["2026-04-14",300.0,301.73,294.46,295.19,572400.0],["2026-04-15",296.7,300.35,295.91,299.09,506900.0],["2026-04-16",301.69,308.16,300.02,308.06,649700.0],["2026-04-17",310.54,313.75,306.91,310.87,606700.0],["2026-04-20",310.5,314.44,310.0,314.0,490400.0],["2026-04-21",314.91,319.68,314.31,315.56,801100.0],["2026-04-22",316.5,318.54,308.7,311.18,536700.0],["2026-04-23",311.1,311.54,294.69,299.89,934700.0],["2026-04-24",299.75,303.71,293.67,303.16,830700.0],["2026-04-27",301.94,304.64,295.68,297.72,934000.0],["2026-04-28",299.08,305.06,290.6,303.79,1714400.0],["2026-04-29",313.5,331.96,311.84,328.15,1666000.0],["2026-04-30",327.54,329.2,318.93,323.9,1023100.0],["2026-05-01",324.49,326.0,320.14,323.2,778800.0],["2026-05-04",322.33,332.49,322.32,329.93,652100.0],["2026-05-05",330.58,340.61,329.93,339.9,599100.0],["2026-05-06",339.94,342.87,331.17,341.02,675200.0],["2026-05-07",342.48,347.47,340.69,345.02,713600.0],["2026-05-08",345.03,354.52,342.83,354.03,708800.0],["2026-05-11",353.6,360.0,350.94,358.3,553800.0],["2026-05-12",358.68,362.0,352.05,354.98,505200.0],["2026-05-13",354.54,359.93,349.73,357.4,652800.0],["2026-05-14",360.34,365.53,356.45,364.59,967800.0],["2026-05-15",360.0,365.83,358.82,362.58,536800.0],["2026-05-18",375.34,385.0,370.74,379.74,827300.0],["2026-05-19",378.03,386.29,378.03,383.5,776900.0],["2026-05-20",381.88,391.25,379.89,382.42,639500.0],["2026-05-21",382.42,387.26,379.22,383.7,720500.0],["2026-05-22",386.69,395.77,386.69,393.63,451100.0],["2026-05-26",394.45,399.59,390.59,397.0,537700.0],["2026-05-27",394.11,395.86,385.34,388.15,756900.0],["2026-05-28",388.27,397.88,372.62,383.43,1293000.0],["2026-05-29",385.74,389.94,374.65,383.45,1667300.0],["2026-06-01",383.29,396.51,382.59,395.62,654100.0],["2026-06-02",397.8,410.11,394.02,409.13,734200.0],["2026-06-03",405.65,411.52,398.47,405.66,660500.0],["2026-06-04",403.24,409.04,392.49,408.66,519300.0],["2026-06-05",405.14,406.27,393.04,393.35,433100.0],["2026-06-08",391.77,402.39,387.88,396.19,422200.0],["2026-06-09",399.7,403.39,381.93,395.23,470800.0],["2026-06-10",394.67,401.24,389.58,390.77,466000.0],["2026-06-11",390.96,397.4,387.32,393.84,455600.0],["2026-06-12",397.89,398.79,390.59,396.16,289300.0],["2026-06-15",397.71,404.0,392.88,396.81,544300.0],["2026-06-16",398.5,401.25,386.28,388.85,526200.0],["2026-06-17",388.11,392.0,381.6,384.88,527200.0],["2026-06-18",389.68,391.77,374.4,385.49,1652100.0],["2026-06-22",383.73,392.59,383.64,391.27,616900.0],["2026-06-23",387.2,393.68,386.67,389.53,695600.0],["2026-06-24",389.01,391.49,382.16,384.78,557900.0],["2026-06-25",384.78,390.0,381.67,386.01,460100.0],["2026-06-26",386.23,395.96,382.01,394.53,804300.0],["2026-06-29",400.0,414.0,396.92,410.56,735200.0],["2026-06-30",413.41,427.54,407.0,415.96,1015700.0],["2026-07-01",413.41,424.87,413.01,424.18,668900.0],["2026-07-02",422.37,425.34,404.54,408.14,590700.0],["2026-07-06",407,426.28,407,419.03,448937.699436],["2026-07-07",421.53,423.91,415.19,417.11,436771.247764],["2026-07-08",415.32,420.72,408.99,419.14,430630.483865],["2026-07-09",418.12,431.41,418.12,430.32,612968.387734],["2026-07-10",427.79,432.7399,425.82,430.39,359488.003534],["2026-07-13",426.92,431.66,418.24,420.95,420198.82163],["2026-07-14",424.34,432.68,421.965,431.26,580899.971458],["2026-07-15",433.935,435,414.44,421.47,497172.15353],["2026-07-16",419.34,419.49,399.97,403.41,484565.850751],["2026-07-17",395.12,413.54,391.97,409.095,461640.332671],["2026-07-20",410.98,419.84,410.98,411.92,398164.421145],["2026-07-21",417.03,417.03,407.57,408.74,632395.156068],["2026-07-22",405.2,408.6,399.56,400.61,542135.110186],["2026-07-23",398.51,403.49,386.79,388.08,562433.098776],["2026-07-24",393.77,393.77,385.37,392.21,530724.824955],["2026-07-27",398.8,410.81,391.54,407.96,1612359.48928],["2026-07-28",393.99,414,366.93,403.46,1621683.210531],["2026-07-29",403.46,411.1,385.72,386.95,850684.773678],["2026-07-30",390.6,393.58,386.01,388.75,719321.276213],["2026-07-31",394.37,405.85,394.005,402.57,753623.425535]]}