{"t":"MOH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-02",14.0,14.16,13.3333,13.3333,8133000.0],["2003-07-03",13.5667,13.7667,13.4333,13.7333,434400.0],["2003-07-07",13.7333,14.3333,13.7333,14.3333,1237950.0],["2003-07-08",14.8,15.0667,14.6,14.6333,955350.0],["2003-07-09",14.6333,15.0,14.4,15.0,454200.0],["2003-07-10",15.0,15.3333,14.8667,15.0,488400.0],["2003-07-11",14.9,15.1667,14.6,14.6667,170100.0],["2003-07-14",14.6667,15.1333,14.6667,15.0467,428400.0],["2003-07-15",15.0,15.4333,14.9333,15.3333,199950.0],["2003-07-16",15.4,15.4,15.2667,15.3133,281250.0],["2003-07-17",15.3,15.4667,15.1333,15.4667,204450.0],["2003-07-18",15.5,15.7,15.42,15.7,179550.0],["2003-07-21",15.7333,15.9333,15.6733,15.9267,88800.0],["2003-07-22",15.9333,16.1667,15.8333,16.1667,168900.0],["2003-07-23",16.3333,16.66,16.0667,16.4667,204150.0],["2003-07-24",16.8667,16.8667,15.8333,16.0667,159150.0],["2003-07-25",16.2333,16.2333,15.9,16.0333,68400.0],["2003-07-28",16.0667,16.0933,15.6,16.0933,140700.0],["2003-07-29",16.0933,16.0933,15.9,16.0,30000.0],["2003-07-30",16.0,16.7333,15.9333,16.6667,72000.0],["2003-07-31",16.8333,16.8333,15.8,15.8,95100.0],["2003-08-01",15.7333,15.8,15.4067,15.5867,170100.0],["2003-08-04",15.5333,15.5333,15.0,15.3333,224400.0],["2003-08-05",15.2,15.3667,15.0667,15.2667,140850.0],["2003-08-06",15.2667,15.3,14.5,14.7,281250.0],["2003-08-07",14.6733,14.9667,14.6333,14.9667,183750.0],["2003-08-08",14.9667,15.3333,14.9667,15.3,34950.0],["2003-08-11",15.2667,15.2667,14.48,14.8667,547800.0],["2003-08-12",15.1333,15.4667,14.0333,14.4,448950.0],["2003-08-13",14.5667,14.6933,14.2,14.3267,345900.0],["2003-08-14",14.3,14.3333,14.2267,14.2333,136050.0],["2003-08-15",14.2667,14.4667,14.26,14.3667,95250.0],["2003-08-18",14.4,15.1333,14.4,14.8667,209550.0],["2003-08-19",15.0333,15.5,14.6667,15.4333,219600.0],["2003-08-20",15.5,15.7333,15.4667,15.7333,44700.0],["2003-08-21",15.8333,16.0667,15.7333,15.8667,161700.0],["2003-08-22",16.1,16.1333,15.8333,15.9667,165300.0],["2003-08-25",15.9667,16.1,15.9667,16.0,141150.0],["2003-08-26",15.9333,15.9333,15.56,15.6667,355350.0],["2003-08-27",15.6333,16.0333,15.6333,15.9333,10200.0],["2003-08-28",16.0,16.0,15.8333,15.8667,6300.0],["2003-08-29",15.8,15.8333,15.4333,15.8333,81000.0],["2003-09-02",15.8333,15.86,15.5333,15.5333,47550.0],["2003-09-03",15.5333,15.78,14.7333,14.8133,265800.0],["2003-09-04",15.6667,15.6667,14.6333,14.9867,279000.0],["2003-09-05",14.98,15.26,14.8,15.26,110250.0],["2003-09-08",15.3333,16.2333,15.3333,16.0333,140100.0],["2003-09-09",16.0667,16.8,16.0067,16.2867,172050.0],["2003-09-10",16.3,16.3667,16.1133,16.3133,152250.0],["2003-09-11",16.32,16.3667,16.1,16.1,15300.0],["2003-09-12",16.1067,16.74,16.0467,16.7333,45750.0],["2003-09-15",16.8533,17.6667,16.8533,17.5,217200.0],["2003-09-16",17.5,17.5,16.5333,16.6667,109800.0],["2003-09-17",16.8333,17.3333,16.5667,16.7333,121500.0],["2003-09-18",16.6867,16.8667,16.6333,16.6667,31800.0],["2003-09-19",16.7333,16.8,16.4,16.66,79350.0],["2003-09-22",16.7,16.7,16.5333,16.66,49200.0],["2003-09-23",16.6667,16.8667,16.6,16.82,30150.0],["2003-09-24",16.9333,17.0,16.5,16.7667,91350.0],["2003-09-25",16.7667,16.92,16.6667,16.8,56400.0],["2003-09-26",16.7667,16.7667,16.0667,16.08,73050.0],["2003-09-29",16.1333,16.48,16.1133,16.4,160650.0],["2003-09-30",16.3667,18.5,16.3,18.5,350700.0],["2003-10-01",18.4333,18.44,17.8333,17.9267,860100.0],["2003-10-02",17.9333,17.9333,17.5667,17.8,450750.0],["2003-10-03",17.9,18.3667,17.9,18.3667,89850.0],["2003-10-06",18.4333,18.9,18.4333,18.6933,167400.0],["2003-10-07",18.6,18.8267,17.9,17.9333,65400.0],["2003-10-08",18.1,18.2333,17.7867,18.0667,37200.0],["2003-10-09",18.0133,18.4933,18.0,18.4933,35850.0],["2003-10-10",18.56,18.56,17.9333,17.9333,30450.0],["2003-10-13",17.8667,18.7333,17.8667,18.5,57600.0],["2003-10-14",18.5,18.6,18.3333,18.3333,25650.0],["2003-10-15",18.4333,18.4333,18.1,18.1667,101700.0],["2003-10-16",18.0,18.1333,17.7733,17.8,217950.0],["2003-10-17",18.0333,18.0333,17.8,17.9933,30000.0],["2003-10-20",17.8667,18.06,17.4333,18.0333,70200.0],["2003-10-21",18.04,19.0333,18.0,18.84,66300.0],["2003-10-22",18.8533,19.04,18.5667,18.5667,69150.0],["2003-10-23",18.6,18.8667,18.6,18.7667,41400.0],["2003-10-24",18.8333,18.8667,18.7133,18.8333,40650.0],["2003-10-27",18.9,18.9,18.6667,18.7467,53850.0],["2003-10-28",18.8333,19.2333,18.6667,19.2,18900.0],["2003-10-29",19.1333,19.3333,19.0667,19.3333,4800.0],["2003-10-30",19.3333,19.3333,18.5533,18.6467,65850.0],["2003-10-31",18.6467,18.6933,18.4333,18.6,26550.0],["2003-11-03",18.6667,18.6933,17.3333,17.3333,51900.0],["2003-11-04",17.4,17.7667,17.22,17.22,31950.0],["2003-11-05",17.1533,17.2,16.9333,17.2,76050.0],["2003-11-06",16.8333,16.8667,15.7333,16.0333,1087800.0],["2003-11-07",16.0,16.2667,15.8667,16.0667,233700.0],["2003-11-10",16.3333,16.3333,15.2,15.3333,328350.0],["2003-11-11",15.2933,15.56,15.2333,15.24,34350.0],["2003-11-12",15.1733,15.18,14.5,15.1333,250050.0],["2003-11-13",15.1667,15.7667,14.8333,15.08,254400.0],["2003-11-14",15.2467,15.4267,15.2467,15.3733,61650.0],["2003-11-17",15.3,15.7733,15.2333,15.7067,87750.0],["2003-11-18",15.7667,16.5,15.7667,16.2333,97350.0],["2003-11-19",16.3,16.6333,16.2333,16.4667,39450.0],["2003-11-20",16.3667,16.42,16.3,16.3333,26400.0],["2003-11-21",16.2667,16.3067,16.1,16.1933,11550.0],["2003-11-24",16.2667,16.2667,16.1467,16.1667,12900.0],["2003-11-25",16.0667,16.0667,15.4,15.4067,515700.0],["2003-11-26",15.3333,15.6667,15.3333,15.4133,204150.0],["2003-11-28",15.4067,15.4133,15.3867,15.4,52350.0],["2003-12-01",15.3667,15.5,15.2333,15.2333,303750.0],["2003-12-02",15.2333,15.64,15.2333,15.44,107550.0],["2003-12-03",15.4333,15.4333,15.3467,15.3667,72150.0],["2003-12-04",15.4,15.4867,15.2533,15.3333,177600.0],["2003-12-05",15.3333,15.4333,15.3267,15.3533,123300.0],["2003-12-08",15.34,15.3867,15.3333,15.34,15300.0],["2003-12-09",15.4,15.4267,15.3067,15.3333,202500.0],["2003-12-10",15.3333,15.4067,15.3333,15.3467,10050.0],["2003-12-11",15.4,15.4533,15.3533,15.4133,11850.0],["2003-12-12",15.4333,15.4333,15.3333,15.3467,20700.0],["2003-12-15",15.4133,15.5,15.3333,15.3467,77700.0],["2003-12-16",15.3467,15.5467,15.3467,15.5467,64950.0],["2003-12-17",15.48,15.5,15.38,15.4267,18450.0],["2003-12-18",15.4,15.5333,15.4,15.5133,7200.0],["2003-12-19",15.5,15.5,15.3333,15.4933,8400.0],["2003-12-22",15.5333,15.6533,15.5133,15.6067,32100.0],["2003-12-23",15.6067,15.8267,15.6,15.7667,35550.0],["2003-12-24",15.76,15.7933,15.76,15.7933,750.0],["2003-12-26",15.7933,16.32,15.7933,16.2933,28800.0],["2003-12-29",16.3,16.5333,16.1867,16.5333,51300.0],["2003-12-30",16.5333,16.8333,16.4333,16.7333,194100.0],["2003-12-31",16.74,16.9867,16.6533,16.82,61950.0],["2004-01-02",16.82,16.82,16.6,16.6667,132600.0],["2004-01-05",16.6667,16.6933,16.6,16.6667,140400.0],["2004-01-06",16.6,16.7533,16.5333,16.5533,135000.0],["2004-01-07",16.3867,16.4733,16.3267,16.3667,392250.0],["2004-01-08",16.4,16.4667,16.1667,16.2333,265050.0],["2004-01-09",16.2,16.2067,15.5,15.76,473700.0],["2004-01-12",15.7533,16.2667,15.7333,16.2067,110700.0],["2004-01-13",16.2733,16.9667,16.2733,16.8867,198300.0],["2004-01-14",16.82,17.8133,16.8133,17.4333,148350.0],["2004-01-15",17.4667,17.6333,17.4333,17.4333,171300.0],["2004-01-16",17.3667,17.3733,17.28,17.3333,265650.0],["2004-01-20",17.3333,17.4667,17.2667,17.4,410100.0],["2004-01-21",17.4,17.4467,17.3333,17.4,164100.0],["2004-01-22",17.4,17.4,17.32,17.4,91500.0],["2004-01-23",17.3667,17.3933,17.2,17.34,110850.0],["2004-01-26",17.4,17.5333,17.3333,17.5333,66450.0],["2004-01-27",17.4667,17.5333,17.3,17.34,65550.0],["2004-01-28",17.3733,17.3733,17.3333,17.3333,16050.0],["2004-01-29",17.3667,17.38,17.1333,17.1333,74850.0],["2004-01-30",17.1667,17.18,17.1667,17.1667,33900.0],["2004-02-02",17.1667,17.2333,17.0667,17.22,80850.0],["2004-02-03",17.1333,17.1733,16.8333,16.8333,173550.0],["2004-02-04",16.8333,16.8467,15.9933,15.9933,222300.0],["2004-02-05",16.0,16.1333,15.94,16.0,181650.0],["2004-02-06",16.0533,16.1333,15.9867,16.0,82200.0],["2004-02-09",16.0,16.1333,15.9933,16.0933,82500.0],["2004-02-10",16.1,17.2667,16.1,16.8867,261750.0],["2004-02-11",16.8867,18.1533,16.8533,17.6,166650.0],["2004-02-12",18.1,20.0667,18.0,19.3467,661650.0],["2004-02-13",19.4667,19.7467,18.9733,19.04,187050.0],["2004-02-17",19.1,19.1533,18.9333,19.06,108900.0],["2004-02-18",18.9667,19.3667,18.92,19.3667,157950.0],["2004-02-19",19.4333,20.0133,19.4333,20.0133,49650.0],["2004-02-20",20.2667,20.2667,19.7,19.8933,172050.0],["2004-02-23",19.8933,20.0867,19.8933,19.9667,66600.0],["2004-02-24",20.5,21.8,20.4333,21.2,241050.0],["2004-02-25",21.2333,21.2333,20.9,21.0733,73350.0],["2004-02-26",21.1667,21.5,20.98,21.1,76050.0],["2004-02-27",21.1333,21.2,21.0333,21.1333,49050.0],["2004-03-01",21.1333,21.8733,21.1333,21.6867,94050.0],["2004-03-02",21.6933,22.1133,21.6933,21.9,46800.0],["2004-03-03",21.8,21.8333,21.5,21.8267,114900.0],["2004-03-04",21.8267,22.26,21.8267,22.1,35850.0],["2004-03-05",22.0,22.3,21.9333,22.0267,76950.0],["2004-03-08",22.0267,22.0533,21.9333,21.98,52050.0],["2004-03-09",21.9667,22.2,21.9333,22.1933,68250.0],["2004-03-10",22.1933,22.1933,21.9,21.9667,15900.0],["2004-03-11",21.8667,22.1667,21.8333,21.8867,97500.0],["2004-03-12",21.8933,22.0,21.8133,21.8667,63300.0],["2004-03-15",21.9333,21.9333,21.8,21.8,41550.0],["2004-03-16",21.8,21.86,21.8,21.8,22200.0],["2004-03-17",21.8,21.8,21.7333,21.8,37500.0],["2004-03-18",21.8333,21.8333,21.72,21.74,15000.0],["2004-03-19",21.74,21.74,21.0133,21.02,171750.0],["2004-03-22",21.0267,21.1,20.5533,20.7,130200.0],["2004-03-23",20.7,20.7,19.9333,20.0,403950.0],["2004-03-24",19.1333,19.2333,18.7933,18.8667,1978200.0],["2004-03-25",18.9333,19.1,18.68,18.9333,375300.0],["2004-03-26",18.9667,19.2,18.6667,18.8067,202950.0],["2004-03-29",18.8067,19.1067,18.8,19.1067,235050.0],["2004-03-30",19.1667,19.6533,19.1067,19.4467,154350.0],["2004-03-31",19.4467,19.7,19.4333,19.5467,94800.0],["2004-04-01",19.5467,19.7733,19.4733,19.6267,223650.0],["2004-04-02",19.6267,19.7333,19.5,19.6467,98400.0],["2004-04-05",20.0,21.5,20.0,21.3867,183750.0],["2004-04-06",21.32,21.4667,21.22,21.3667,52950.0],["2004-04-07",21.3333,21.3333,20.9333,21.2,108000.0],["2004-04-08",21.2667,21.2667,20.98,21.0,25800.0],["2004-04-12",21.0667,21.2,20.94,21.1933,78000.0],["2004-04-13",21.28,21.38,20.9933,21.3333,122700.0],["2004-04-14",21.1667,21.1667,20.8,20.8933,49650.0],["2004-04-15",20.8333,21.2,20.76,21.1867,61050.0],["2004-04-16",21.1333,21.54,21.1333,21.36,85200.0],["2004-04-19",21.32,21.32,21.1,21.16,22800.0],["2004-04-20",21.24,21.5,21.24,21.3333,65100.0],["2004-04-21",21.3333,21.6667,21.3333,21.4667,52500.0],["2004-04-22",21.5333,22.6467,21.5333,22.3333,138600.0],["2004-04-23",22.2333,22.4667,22.02,22.0267,107400.0],["2004-04-26",22.0267,22.1133,21.8667,22.1,54600.0],["2004-04-27",22.2333,22.4,22.14,22.2067,83100.0],["2004-04-28",22.2067,22.3933,22.16,22.3933,61350.0],["2004-04-29",22.4,22.4,22.2,22.2067,32550.0],["2004-04-30",22.18,24.0067,22.1733,23.7733,220950.0],["2004-05-03",23.8,24.82,23.5667,23.9667,480600.0],["2004-05-04",24.0667,24.1333,23.7267,23.9,103650.0],["2004-05-05",23.8933,24.0133,23.64,23.9333,48900.0],["2004-05-06",24.0,24.0333,23.2,23.5133,136950.0],["2004-05-07",23.5133,23.5133,23.1533,23.16,90750.0],["2004-05-10",23.0667,23.16,21.8,21.9333,176250.0],["2004-05-11",22.5,22.6667,22.1667,22.32,80700.0],["2004-05-12",22.2,22.7667,21.5667,22.6,347400.0],["2004-05-13",22.6067,22.7533,22.22,22.3333,72600.0],["2004-05-14",22.34,22.9,22.34,22.6667,82200.0],["2004-05-17",22.6667,24.2667,22.56,24.1333,144900.0],["2004-05-18",24.8333,26.0,24.6667,24.9533,360900.0],["2004-05-19",24.5,24.5733,23.3333,23.7333,185400.0],["2004-05-20",23.2333,24.4933,23.2,24.0733,103200.0],["2004-05-21",24.0733,25.0667,24.0733,24.82,169800.0],["2004-05-24",25.1667,25.7333,25.0333,25.6,186000.0],["2004-05-25",25.5667,26.2667,25.24,26.04,135300.0],["2004-05-26",25.5333,25.54,24.8667,25.3333,232050.0],["2004-05-27",25.2667,25.6333,25.1667,25.5067,146100.0],["2004-05-28",25.6,25.7533,25.3467,25.6,74700.0],["2004-06-01",25.6667,25.78,25.4133,25.5867,80400.0],["2004-06-02",25.72,26.0,25.68,25.7933,122700.0],["2004-06-03",25.4667,25.4667,24.8733,25.0933,80850.0],["2004-06-04",25.1,25.1,24.4,24.5867,74400.0],["2004-06-07",24.6667,24.8667,24.6333,24.8,64800.0],["2004-06-08",24.8133,24.8133,24.6333,24.6667,111150.0],["2004-06-09",24.6667,24.6667,24.48,24.4867,101400.0],["2004-06-10",24.4933,24.4933,23.92,24.1267,71550.0],["2004-06-14",24.0,24.1333,23.7333,23.9067,47550.0],["2004-06-15",23.9733,24.02,23.8133,23.88,38250.0],["2004-06-16",24.0,24.0333,23.9,24.0,124650.0],["2004-06-17",23.9,24.6,23.9,24.5267,110400.0],["2004-06-18",24.6667,25.8067,24.6667,25.5133,295350.0],["2004-06-21",25.68,26.1667,25.5867,25.8933,243000.0],["2004-06-22",25.8667,26.4933,25.84,25.8533,251100.0],["2004-06-23",25.9,25.9533,25.4933,25.8533,292800.0],["2004-06-24",25.92,25.9667,25.28,25.3533,151500.0],["2004-06-25",25.3,25.3733,24.98,24.98,734100.0],["2004-06-28",24.9933,24.9933,24.56,24.7067,234150.0],["2004-06-29",24.7067,25.16,24.7067,24.9,102300.0],["2004-06-30",25.0,25.6533,25.0,25.4533,145650.0],["2004-07-01",25.4533,25.4533,25.1,25.2533,105150.0],["2004-07-02",25.3,25.3333,24.7333,25.1867,136800.0],["2004-07-06",25.1933,25.2,24.7667,24.9267,100500.0],["2004-07-07",25.0333,25.1667,24.8333,25.0333,102750.0],["2004-07-08",24.9867,24.9867,24.4,24.44,59100.0],["2004-07-09",24.4,25.0667,24.1333,24.6133,88050.0],["2004-07-12",24.6667,24.92,24.5333,24.7267,123300.0],["2004-07-13",24.6,24.7867,24.5467,24.6333,52500.0],["2004-07-14",24.58,24.6,24.2667,24.4333,69300.0],["2004-07-15",24.42,24.5,24.26,24.3333,79200.0],["2004-07-16",24.4,24.6267,23.9533,23.9733,87900.0],["2004-07-19",23.9733,24.0067,23.52,23.76,57900.0],["2004-07-20",23.76,24.1667,23.7133,24.0,48450.0],["2004-07-21",24.0,24.0667,23.44,23.44,44400.0],["2004-07-22",23.3733,23.5067,23.18,23.1933,69900.0],["2004-07-23",23.1733,23.1733,22.7933,22.8333,95700.0],["2004-07-26",22.7667,22.7667,22.4533,22.6667,102000.0],["2004-07-27",22.6667,22.7933,22.3533,22.6,74100.0],["2004-07-28",22.4533,22.4867,21.96,22.0067,52500.0],["2004-07-29",22.1,22.2533,21.7667,21.9,71550.0],["2004-07-30",21.8333,22.2333,21.6,22.12,105150.0],["2004-08-02",22.12,22.3867,21.8667,22.1333,72450.0],["2004-08-03",22.0667,22.0667,21.6,21.7,123600.0],["2004-08-04",21.6667,21.7867,21.1,21.5267,132900.0],["2004-08-05",21.2333,21.2667,20.0,21.1733,409350.0],["2004-08-06",21.1733,21.2533,20.2667,20.3267,198750.0],["2004-08-09",20.2667,20.3467,20.0133,20.0333,158700.0],["2004-08-10",20.1333,20.3867,20.0,20.1,72900.0],["2004-08-11",20.1,20.1,19.9,19.9067,123750.0],["2004-08-12",19.9067,20.0667,19.8667,19.9,111000.0],["2004-08-13",19.9667,20.0667,19.9333,20.02,43200.0],["2004-08-16",20.02,20.16,19.9667,20.0867,59400.0],["2004-08-17",20.0533,20.1333,19.9067,19.9533,66150.0],["2004-08-18",19.9533,20.3667,19.86,20.1067,99450.0],["2004-08-19",20.2,20.2,19.8667,19.9733,48600.0],["2004-08-20",20.0667,20.0667,19.8933,20.0667,43050.0],["2004-08-23",20.1333,20.4,19.9333,20.1067,137100.0],["2004-08-24",20.1667,20.2,19.9,20.1333,70350.0],["2004-08-25",20.2,20.7333,20.0,20.7133,51300.0],["2004-08-26",20.6333,20.7533,20.28,20.34,20100.0],["2004-08-27",20.2667,20.74,20.2333,20.6667,26550.0],["2004-08-30",20.7,21.6267,20.6667,21.4667,116250.0],["2004-08-31",21.5333,22.2533,21.5333,22.1333,79500.0],["2004-09-01",22.1333,22.32,21.5333,22.0067,69000.0],["2004-09-02",22.0667,22.5933,22.0667,22.56,58500.0],["2004-09-03",22.56,22.8867,22.2733,22.8067,29400.0],["2004-09-07",22.8067,23.5467,22.8067,23.5467,74700.0],["2004-09-08",23.5467,23.7267,23.3333,23.42,43950.0],["2004-09-09",23.4,24.3867,23.3467,24.3867,164100.0],["2004-09-10",24.3867,24.3867,23.7333,23.78,384600.0],["2004-09-13",23.7867,24.0,23.2533,23.6133,106950.0],["2004-09-14",23.6133,23.7467,23.4133,23.46,138150.0],["2004-09-15",23.5333,23.6,23.06,23.3267,113700.0],["2004-09-16",23.3933,23.4,23.1333,23.3067,36900.0],["2004-09-17",23.4,23.4,22.9867,23.0,223950.0],["2004-09-20",23.0667,23.5667,23.0,23.5667,43500.0],["2004-09-21",23.6333,23.9,23.46,23.9,45900.0],["2004-09-22",23.8333,23.8333,23.0667,23.3067,53700.0],["2004-09-23",23.44,23.8733,23.4,23.7667,37950.0],["2004-09-24",23.8333,24.0,23.7333,23.7333,17400.0],["2004-09-27",23.74,23.74,23.3933,23.3933,70050.0],["2004-09-28",23.4667,23.8067,23.4667,23.68,57600.0],["2004-09-29",23.7267,23.8133,23.62,23.7867,64800.0],["2004-09-30",23.72,23.8333,23.4667,23.6667,133200.0],["2004-10-01",23.7333,24.2,23.5,23.5,158250.0],["2004-10-04",23.6667,24.1,23.6667,24.0067,154800.0],["2004-10-05",24.04,24.1867,23.9333,24.1667,179400.0],["2004-10-06",24.1733,24.5133,24.14,24.5133,19800.0],["2004-10-07",24.5133,24.7733,24.4,24.4933,55650.0],["2004-10-08",24.4667,25.0,24.4533,24.6,86400.0],["2004-10-11",24.5667,24.9267,24.5667,24.7667,46950.0],["2004-10-12",24.7,24.72,24.4,24.6267,21300.0],["2004-10-13",24.6267,24.7,24.28,24.3133,23700.0],["2004-10-14",24.3133,24.3933,24.06,24.06,15900.0],["2004-10-15",24.0667,24.0667,23.8,23.8867,39300.0],["2004-10-18",23.9533,24.5533,23.9,24.5333,18150.0],["2004-10-19",24.6333,24.7333,23.2667,23.4,142350.0],["2004-10-20",23.4,24.32,23.4,24.0933,36750.0],["2004-10-21",24.1333,24.2667,23.9333,23.9333,157200.0],["2004-10-22",23.8667,24.0467,23.4667,23.4667,35700.0],["2004-10-25",23.4333,23.5667,23.3533,23.4933,28500.0],["2004-10-26",23.5333,23.8,23.4133,23.8,114900.0],["2004-10-27",23.8667,25.44,23.7,25.06,113100.0],["2004-10-28",25.0667,25.1,24.4667,24.6,85650.0],["2004-10-29",24.6667,24.9333,24.5333,24.5467,60900.0],["2004-11-01",24.5,25.1067,24.4333,25.1067,38550.0],["2004-11-02",25.1067,25.6,25.0667,25.0667,170400.0],["2004-11-03",25.2333,25.5067,25.1333,25.1333,174300.0],["2004-11-04",25.5333,26.7267,25.2933,26.7267,371400.0],["2004-11-05",27.2,27.9667,27.1133,27.3333,189150.0],["2004-11-08",27.3333,27.3333,26.82,26.8267,147600.0],["2004-11-09",26.8933,27.6,26.8933,27.3333,297300.0],["2004-11-10",27.3333,27.7333,27.2,27.6,85200.0],["2004-11-11",27.5333,28.0333,27.5333,27.8867,38700.0],["2004-11-12",27.8,27.8667,27.3,27.46,76350.0],["2004-11-15",27.3,27.8,27.3,27.7,64050.0],["2004-11-16",27.8,28.2,27.8,27.9333,51900.0],["2004-11-17",28.0333,28.6667,28.0333,28.4,60300.0],["2004-11-18",28.3667,28.3733,27.5133,27.62,83250.0],["2004-11-19",27.6667,28.2667,27.4333,28.2667,145500.0],["2004-11-22",28.3333,28.7133,28.2467,28.5733,41550.0],["2004-11-23",28.64,29.3867,28.6133,29.1333,106500.0],["2004-11-24",29.1333,29.1333,28.7133,28.9333,99750.0],["2004-11-26",28.8667,29.0533,28.78,28.98,20100.0],["2004-11-29",29.0667,29.2667,28.9333,29.0533,142350.0],["2004-11-30",29.2,29.2667,28.7267,28.9667,192450.0],["2004-12-01",29.0,29.3,29.0,29.2333,129450.0],["2004-12-02",28.9,29.2333,28.8,29.1133,191250.0],["2004-12-03",29.1667,29.76,29.1,29.6733,68400.0],["2004-12-06",29.6067,29.7467,29.2,29.7,109050.0],["2004-12-07",29.78,30.1,29.4933,29.6,119250.0],["2004-12-08",29.7,29.8733,29.6333,29.8667,132450.0],["2004-12-09",29.9,31.1333,29.7333,30.9,150000.0],["2004-12-10",30.9067,30.9067,30.2933,30.3333,90600.0],["2004-12-13",30.4,31.2333,30.3133,31.2,71700.0],["2004-12-14",31.1333,32.8333,31.0333,32.8,138600.0],["2004-12-15",32.8,32.9667,32.18,32.2333,177450.0],["2004-12-16",32.2667,32.8267,32.2,32.6667,217200.0],["2004-12-17",32.6333,32.64,32.1667,32.24,45000.0],["2004-12-20",32.3067,32.3067,31.5333,31.8333,61650.0],["2004-12-21",31.8333,31.8667,31.3067,31.4667,77400.0],["2004-12-22",31.5,31.6,31.3,31.4333,37350.0],["2004-12-23",31.5,31.58,31.2,31.4933,80400.0],["2004-12-27",31.66,31.66,30.8933,30.92,50100.0],["2004-12-28",30.9667,31.4,30.9333,31.36,56700.0],["2004-12-29",31.5267,32.1667,31.4667,31.9667,141450.0],["2004-12-30",32.0,32.0,31.68,31.7533,39900.0],["2004-12-31",31.8,31.8667,30.9,30.92,42000.0],["2005-01-03",31.0667,31.3333,30.6667,31.1333,140100.0],["2005-01-04",31.1667,32.3,31.1667,32.0733,180900.0],["2005-01-05",31.9067,32.0733,31.7333,31.8667,122550.0],["2005-01-06",31.8,31.9533,31.5,31.8,126300.0],["2005-01-07",31.8667,32.1667,31.4467,31.9267,165300.0],["2005-01-10",32.0667,32.3333,31.9867,32.1533,179850.0],["2005-01-11",32.2,33.32,32.0,33.26,251250.0],["2005-01-12",33.3333,33.6667,33.1,33.4667,205500.0],["2005-01-13",34.4067,35.4867,33.3133,35.3067,290100.0],["2005-01-14",35.3067,35.3333,34.6133,34.6133,344700.0],["2005-01-18",34.6667,34.7067,34.1,34.4533,152100.0],["2005-01-19",34.5,34.5333,33.8,33.94,88500.0],["2005-01-20",33.8667,34.0,33.2333,33.8067,230850.0],["2005-01-21",33.7333,34.5,33.4667,33.8067,192450.0],["2005-01-24",33.8733,33.8733,32.94,33.4,129150.0],["2005-01-25",33.4,33.48,33.1467,33.26,56850.0],["2005-01-26",33.2333,33.4067,32.9133,33.2267,183900.0],["2005-01-27",33.2667,33.5333,32.7667,33.1333,121650.0],["2005-01-28",33.0333,33.1,31.9333,32.4133,184050.0],["2005-01-31",32.4667,33.4733,32.4,33.1533,193200.0],["2005-02-01",33.1667,33.6267,33.1333,33.2333,195300.0],["2005-02-02",33.2333,33.3333,32.2733,32.5133,239100.0],["2005-02-03",32.56,32.6867,31.8867,32.3467,169950.0],["2005-02-04",32.38,32.7867,32.38,32.6067,151200.0],["2005-02-07",32.6333,32.78,31.8733,31.9933,196200.0],["2005-02-08",32.0333,32.6933,32.0333,32.5,231750.0],["2005-02-09",32.6333,33.4933,32.28,32.3533,132150.0],["2005-02-10",32.62,32.7,30.94,31.3133,209550.0],["2005-02-11",31.3133,31.6067,31.2067,31.26,133500.0],["2005-02-14",31.26,31.3067,31.0,31.1533,157200.0],["2005-02-15",31.0333,31.3333,30.78,30.78,200700.0],["2005-02-16",30.78,31.2867,30.78,31.28,167700.0],["2005-02-17",31.28,31.5,31.0333,31.2667,164400.0],["2005-02-18",31.3333,31.3333,30.8133,30.9667,164850.0],["2005-02-22",30.8,30.8,28.2867,28.6733,285000.0],["2005-02-23",28.6733,28.7333,28.1,28.58,438900.0],["2005-02-24",29.0667,30.1067,29.0667,29.7667,372000.0],["2005-02-25",29.6533,29.8867,29.3333,29.6933,294450.0],["2005-02-28",29.6267,30.1267,29.5,29.92,253500.0],["2005-03-01",29.82,30.0,29.6467,29.8933,350550.0],["2005-03-02",29.8267,30.2667,29.8,30.0667,328800.0],["2005-03-03",30.0333,30.0333,29.7333,29.84,166350.0],["2005-03-04",29.88,32.4667,29.88,32.0133,443550.0],["2005-03-07",32.1,32.8333,31.0933,31.6067,176250.0],["2005-03-08",31.7067,31.9067,30.9333,31.1533,143550.0],["2005-03-09",31.0667,31.4133,30.8467,31.0333,170550.0],["2005-03-10",31.9667,32.8067,31.9267,32.1067,359700.0],["2005-03-11",32.1067,32.7533,32.1067,32.4,171300.0],["2005-03-14",32.4,32.6667,31.66,31.7867,213750.0],["2005-03-15",31.8667,32.7933,31.8667,32.3667,250050.0],["2005-03-16",32.3733,32.5,32.0,32.3933,140400.0],["2005-03-17",32.5467,33.2,32.24,32.7133,174750.0],["2005-03-18",32.78,32.78,31.3667,31.5,210300.0],["2005-03-21",31.6,32.16,31.5,31.7667,92850.0],["2005-03-22",31.6333,32.3333,31.5667,31.98,115650.0],["2005-03-23",32.0,32.1,31.8667,31.9133,239700.0],["2005-03-24",31.92,31.92,31.1333,31.1933,254400.0],["2005-03-28",31.12,31.4,31.0667,31.1733,123300.0],["2005-03-29",31.2667,31.2667,30.4267,30.6267,130950.0],["2005-03-30",30.4933,30.9667,30.0333,30.5867,217050.0],["2005-03-31",30.6667,31.1467,30.4,30.7267,231750.0],["2005-04-01",30.7933,31.2333,30.3333,30.6667,187500.0],["2005-04-04",30.5333,30.6,29.9,30.2667,192000.0],["2005-04-05",30.2733,30.8333,30.1533,30.4,282000.0],["2005-04-06",30.4667,31.2333,30.4667,30.8533,280650.0],["2005-04-07",30.8533,30.8667,30.0,30.1467,118200.0],["2005-04-08",30.2467,31.0733,30.2467,30.8867,202800.0],["2005-04-11",30.8467,31.2,30.6467,31.0933,99750.0],["2005-04-12",31.0,31.5,30.4333,31.2133,145650.0],["2005-04-13",31.18,31.5,30.6533,30.8667,92700.0],["2005-04-14",30.7667,30.7667,28.56,28.6133,270750.0],["2005-04-15",28.62,29.6333,27.9133,29.4267,320100.0],["2005-04-18",29.4,29.48,28.5533,29.0667,203100.0],["2005-04-19",29.0667,30.0333,29.0667,29.9333,80250.0],["2005-04-20",29.8667,30.1467,29.4,29.6,116850.0],["2005-04-21",29.7333,29.9133,29.26,29.4,140700.0],["2005-04-22",29.3667,29.46,28.7333,29.18,223050.0],["2005-04-25",29.2267,29.7733,29.2267,29.6,113550.0],["2005-04-26",29.6667,29.6667,27.5333,27.5733,361500.0],["2005-04-27",27.5067,28.4933,27.2533,27.92,230850.0],["2005-04-28",28.0533,28.56,27.9333,28.1667,169800.0],["2005-04-29",28.3,29.2333,28.1,29.1667,181650.0],["2005-05-02",29.1333,29.2533,28.8733,29.1,210450.0],["2005-05-03",29.1667,29.56,29.0333,29.3533,125250.0],["2005-05-04",29.52,29.96,29.2,29.9,105000.0],["2005-05-05",29.8667,29.9867,29.6667,29.86,66900.0],["2005-05-06",29.92,30.1533,29.4667,29.4667,69750.0],["2005-05-09",29.4,29.9867,29.26,29.8467,110250.0],["2005-05-10",29.8,29.8,29.28,29.4267,160950.0],["2005-05-11",27.1667,29.4,25.7333,25.9667,1362600.0],["2005-05-12",26.0,26.1333,25.8,25.8667,454650.0],["2005-05-13",25.8667,25.8667,24.8667,25.2533,310050.0],["2005-05-16",25.2533,25.5333,24.8,25.4667,836250.0],["2005-05-17",25.4,26.3067,25.4,26.16,420900.0],["2005-05-18",26.0,26.6067,25.8333,26.5133,457050.0],["2005-05-19",27.1333,27.7333,27.0667,27.68,518100.0],["2005-05-20",27.6933,27.82,27.44,27.66,443700.0],["2005-05-23",27.6667,28.2,27.3333,28.1,226950.0],["2005-05-24",28.0333,28.1,27.7067,28.0,106500.0],["2005-05-25",27.9333,28.1667,27.6333,28.0267,166350.0],["2005-05-26",28.1333,28.5067,27.9533,28.46,269250.0],["2005-05-27",28.38,28.7333,28.26,28.5733,148500.0],["2005-05-31",28.5333,28.7067,28.3333,28.5333,242700.0],["2005-06-01",28.52,28.6467,27.9333,28.4067,250350.0],["2005-06-02",28.3667,28.6667,27.78,28.3467,138150.0],["2005-06-03",28.36,29.0667,28.36,29.0,139350.0],["2005-06-06",29.0467,29.5867,28.7667,29.3467,69000.0],["2005-06-07",29.3533,29.6667,28.9267,29.0667,91050.0],["2005-06-08",29.2,29.22,28.5533,28.6667,116250.0],["2005-06-09",28.6667,28.8667,28.1867,28.7333,104250.0],["2005-06-10",28.6333,28.84,28.3667,28.8333,114300.0],["2005-06-13",28.7667,29.4867,28.7667,29.0,91500.0],["2005-06-14",28.9667,29.16,28.9,29.12,67800.0],["2005-06-15",29.2333,29.3333,29.0,29.2333,94650.0],["2005-06-16",29.3333,30.2733,29.2267,30.0,230550.0],["2005-06-17",30.0667,30.0667,29.4933,29.7333,139200.0],["2005-06-20",29.7333,29.86,29.1467,29.1467,94950.0],["2005-06-21",29.08,29.2733,28.5533,28.7333,143100.0],["2005-06-22",28.7333,29.0667,28.5667,28.64,101250.0],["2005-06-23",28.6067,28.6067,27.8867,28.12,81300.0],["2005-06-24",28.1867,28.2,27.9333,27.9333,83250.0],["2005-06-27",27.9333,28.24,27.6667,28.2267,105150.0],["2005-06-28",28.3333,28.9733,28.3333,28.9733,57000.0],["2005-06-29",29.04,29.5667,28.9667,29.5267,72750.0],["2005-06-30",29.6933,30.1533,29.4333,29.5067,113700.0],["2005-07-01",29.6,29.8667,29.4267,29.5267,108600.0],["2005-07-05",29.5267,30.4867,29.4667,30.4867,85050.0],["2005-07-06",30.5533,32.1133,30.2067,30.9333,233850.0],["2005-07-07",30.8333,31.16,30.5667,30.8,70350.0],["2005-07-08",30.8667,31.86,30.8667,31.6,214500.0],["2005-07-11",31.5667,32.2667,31.5667,32.2667,143850.0],["2005-07-12",32.2,32.2,31.6733,31.94,123000.0],["2005-07-13",31.92,32.1933,31.6,31.8533,118350.0],["2005-07-14",31.92,31.92,30.9733,31.3733,141600.0],["2005-07-15",31.3333,32.24,31.3333,32.2333,73800.0],["2005-07-18",32.2667,32.2667,30.98,31.1467,157950.0],["2005-07-19",31.3133,31.4,29.4467,30.4467,515400.0],["2005-07-20",30.4,30.7533,30.0667,30.6667,137850.0],["2005-07-21",19.56,19.56,13.3333,17.3333,9920100.0],["2005-07-22",16.5,17.1333,16.42,16.5467,1852050.0],["2005-07-25",16.9333,17.1933,16.7133,16.94,1044000.0],["2005-07-26",17.0,17.0333,16.2467,16.28,774300.0],["2005-07-27",16.2867,16.3133,14.3733,14.9,3167400.0],["2005-07-28",14.9733,15.9533,14.96,15.8333,1006350.0],["2005-07-29",15.8733,16.0467,15.7667,15.96,290850.0],["2005-08-01",15.6667,16.58,15.64,16.4,427200.0],["2005-08-02",16.4867,16.7067,16.4133,16.6667,402450.0],["2005-08-03",16.6667,16.98,16.6333,16.7933,445650.0],["2005-08-04",16.7933,17.1,16.72,16.7733,427800.0],["2005-08-05",16.78,16.9,16.44,16.4667,441000.0],["2005-08-08",16.4,16.4333,15.8667,16.08,368100.0],["2005-08-09",16.2467,16.9267,16.2467,16.7,917550.0],["2005-08-10",16.8,16.8933,16.5,16.5133,281550.0],["2005-08-11",16.5133,16.86,16.5133,16.6933,346050.0],["2005-08-12",16.7,16.7133,16.5333,16.6133,302700.0],["2005-08-15",16.7333,17.44,16.7333,17.4,852750.0],["2005-08-16",17.4133,18.12,17.3667,17.56,827550.0],["2005-08-17",17.52,18.0667,17.4533,17.9667,498000.0],["2005-08-18",17.9733,18.5,17.8867,18.1667,605400.0],["2005-08-19",18.2667,18.4,18.1667,18.2067,191100.0],["2005-08-22",18.2067,18.22,17.4267,17.54,429900.0],["2005-08-23",17.5467,17.6467,17.3733,17.5133,383550.0],["2005-08-24",18.8133,18.8133,17.3067,17.5467,334350.0],["2005-08-25",17.5867,18.32,17.4467,17.6667,351900.0],["2005-08-26",18.9667,18.9667,17.4867,17.5333,107400.0],["2005-08-29",17.54,17.6667,17.4733,17.6,144450.0],["2005-08-30",17.7667,17.8,17.4933,17.78,625950.0],["2005-08-31",17.78,18.1667,17.6333,18.1533,194700.0],["2005-09-01",18.1533,18.9667,18.1533,18.9667,273750.0],["2005-09-02",19.02,19.02,18.1667,18.24,215850.0],["2005-09-06",18.24,18.4533,18.2333,18.4333,276450.0],["2005-09-07",18.3667,18.4933,18.2333,18.3,261450.0],["2005-09-08",18.3,19.4,18.3,19.3,415050.0],["2005-09-09",19.2933,19.3667,18.88,19.1067,211200.0],["2005-09-12",19.1133,19.54,19.0533,19.1933,176550.0],["2005-09-13",19.1333,19.3667,19.0533,19.2333,256650.0],["2005-09-14",19.1333,19.46,19.1333,19.1867,150450.0],["2005-09-15",19.2667,19.6,19.2667,19.5267,153150.0],["2005-09-16",19.6333,19.7733,19.4067,19.6267,430200.0],["2005-09-19",19.68,19.7933,18.9133,18.9133,139650.0],["2005-09-20",18.9133,19.2333,18.7333,18.8867,130650.0],["2005-09-21",18.8,18.8,18.02,18.3,329400.0],["2005-09-22",18.2333,18.4,18.1067,18.2667,260850.0],["2005-09-23",18.2667,18.5533,18.2,18.3333,266850.0],["2005-09-26",18.4333,18.4733,18.1,18.3133,163500.0],["2005-09-27",18.4,18.6333,17.8333,17.9533,355950.0],["2005-09-28",17.9533,18.14,17.8667,18.0467,243750.0],["2005-09-29",15.9933,16.6333,15.8,16.52,1889850.0],["2005-09-30",16.56,17.1333,16.4667,16.66,342900.0],["2005-10-03",16.66,17.06,16.34,16.46,648000.0],["2005-10-04",16.46,16.9133,16.46,16.5467,226500.0],["2005-10-05",16.5467,16.6667,16.1533,16.1733,428850.0],["2005-10-06",16.1333,16.4267,15.96,16.1867,379800.0],["2005-10-07",16.1867,16.28,16.0733,16.1867,257250.0],["2005-10-10",16.1933,16.88,16.1333,16.22,835200.0],["2005-10-11",16.3867,16.68,16.2867,16.3333,203700.0],["2005-10-12",16.2667,16.3867,16.0133,16.0667,157800.0],["2005-10-13",16.0,16.0867,15.6667,15.8933,134400.0],["2005-10-14",15.82,16.4667,15.82,16.2,198600.0],["2005-10-17",16.3333,16.5067,16.1933,16.5067,156450.0],["2005-10-18",16.4333,16.5467,16.2267,16.32,170850.0],["2005-10-19",16.2667,16.3267,15.9667,16.2,153900.0],["2005-10-20",16.1933,16.4,15.8933,16.2867,198600.0],["2005-10-21",16.2933,16.5467,15.6333,15.82,176550.0],["2005-10-24",15.9667,15.98,15.6667,15.6667,141150.0],["2005-10-25",15.6,15.6,14.1933,15.0667,926250.0],["2005-10-26",15.0667,15.4733,14.7,14.9267,495450.0],["2005-10-27",14.8667,15.1,14.3533,14.3533,325200.0],["2005-10-28",14.4,14.4667,13.7,13.7,839700.0],["2005-10-31",13.8333,14.1667,13.6933,13.7,576900.0],["2005-11-01",13.6733,14.6533,13.48,14.3667,385650.0],["2005-11-02",14.4,14.72,14.1467,14.4333,233850.0],["2005-11-03",14.4267,14.8733,14.36,14.7333,376650.0],["2005-11-04",16.2733,18.3333,16.2733,18.3267,2041200.0],["2005-11-07",18.1333,18.32,17.2067,17.3467,579150.0],["2005-11-08",17.3333,17.4333,17.0533,17.1867,373650.0],["2005-11-09",17.1933,17.32,16.6133,16.7733,526350.0],["2005-11-10",16.78,17.7667,16.76,17.7067,279600.0],["2005-11-11",17.7333,17.7333,17.44,17.54,122100.0],["2005-11-14",17.6,17.8667,17.42,17.7133,149400.0],["2005-11-15",17.7133,18.1333,17.6067,18.0,250200.0],["2005-11-16",18.0533,18.1133,17.8333,17.8933,153450.0],["2005-11-17",17.9667,18.6133,17.9333,18.42,307200.0],["2005-11-18",18.5333,18.6467,18.2067,18.6,170850.0],["2005-11-21",17.9667,18.6,17.9667,18.3667,195450.0],["2005-11-22",18.3733,18.3733,17.7933,17.9533,163350.0],["2005-11-23",17.9933,18.5667,17.9933,18.56,120000.0],["2005-11-25",18.5333,18.54,18.1333,18.2867,26100.0],["2005-11-28",18.2867,18.5,18.2133,18.2667,219300.0],["2005-11-29",18.3667,18.54,17.8533,17.96,170100.0],["2005-11-30",17.8933,18.0,17.6933,17.8,120300.0],["2005-12-01",17.8,18.66,17.7467,18.6067,341100.0],["2005-12-02",18.6333,18.64,18.3933,18.4533,95400.0],["2005-12-05",18.4867,18.5267,18.2867,18.52,96900.0],["2005-12-06",18.6067,18.8733,18.3867,18.5067,179250.0],["2005-12-07",18.44,18.5,18.1,18.3333,103350.0],["2005-12-08",18.34,18.4933,17.8467,18.2,256950.0],["2005-12-09",18.2667,18.7867,18.1733,18.7067,136200.0],["2005-12-12",18.7467,18.7467,18.1133,18.6067,108600.0],["2005-12-13",18.66,18.66,18.34,18.5933,183900.0],["2005-12-14",18.6,18.82,18.6,18.76,177450.0],["2005-12-15",18.76,18.76,18.0267,18.1333,86400.0],["2005-12-16",18.1667,18.5467,18.14,18.3267,127200.0],["2005-12-19",18.3333,18.3333,17.86,17.9467,83700.0],["2005-12-20",18.0,18.0667,17.7267,17.82,84000.0],["2005-12-21",17.82,18.62,17.82,18.3333,160350.0],["2005-12-22",18.3333,18.3333,17.82,17.9333,202350.0],["2005-12-23",17.8667,18.0,17.6533,17.8267,96600.0],["2005-12-27",17.8667,18.1,17.8667,17.9933,93450.0],["2005-12-28",17.9733,18.2467,17.86,18.06,97800.0],["2005-12-29",18.0,18.3,17.88,18.0533,66600.0],["2005-12-30",18.0533,18.0533,17.7533,17.76,57450.0],["2006-01-03",17.76,18.0733,17.42,17.9933,263550.0],["2006-01-04",18.0333,18.3333,17.8867,18.1067,182100.0],["2006-01-05",18.1733,18.2267,17.64,18.18,184650.0],["2006-01-06",18.2,18.2333,17.6333,17.64,119700.0],["2006-01-09",17.64,17.6867,16.9667,17.38,99150.0],["2006-01-10",17.3333,17.3333,16.58,16.76,160500.0],["2006-01-11",16.8667,17.1667,16.1,16.5067,325200.0],["2006-01-12",16.5067,16.5067,15.78,15.8133,312150.0],["2006-01-13",15.9333,16.32,15.5333,16.24,245400.0],["2006-01-17",16.2,16.2067,15.62,15.7267,255300.0],["2006-01-18",15.7267,16.0267,15.66,16.0,467850.0],["2006-01-19",16.0,16.22,15.8667,16.16,440700.0],["2006-01-20",16.16,16.24,15.7667,15.8,354450.0],["2006-01-23",15.8,16.3933,15.8,16.1733,352500.0],["2006-01-24",16.1733,16.4,16.1133,16.4,257550.0],["2006-01-25",16.4,16.72,16.3,16.66,129900.0],["2006-01-26",16.7,16.8533,16.6667,16.7333,156450.0],["2006-01-27",16.7333,16.8467,16.4067,16.6467,214050.0],["2006-01-30",16.5933,16.8667,16.4267,16.7067,491850.0],["2006-01-31",16.6,17.7733,16.5,17.64,294450.0],["2006-02-01",19.8333,20.92,19.7333,19.94,1053000.0],["2006-02-02",19.8667,20.0,18.5533,19.1067,654150.0],["2006-02-03",19.1733,20.26,18.9467,20.0667,401550.0],["2006-02-06",20.0733,20.1333,19.2667,19.6067,387600.0],["2006-02-07",19.6133,20.3333,19.6,19.9667,233850.0],["2006-02-08",20.0333,20.1533,19.6133,20.08,157950.0],["2006-02-09",20.08,20.4533,19.7867,19.8467,116100.0],["2006-02-10",19.8467,19.8467,19.3667,19.6467,178800.0],["2006-02-13",19.6467,19.6667,19.1,19.3867,134550.0],["2006-02-14",19.3933,20.2267,19.3933,20.0,237000.0],["2006-02-15",19.9933,20.3667,19.8,20.3667,158550.0],["2006-02-16",20.1,20.1067,18.9467,19.5,486450.0],["2006-02-17",19.5667,20.2,19.3867,19.9467,186450.0],["2006-02-21",19.9667,20.1133,19.3933,20.0333,277950.0],["2006-02-22",20.04,20.2333,19.7133,19.94,243150.0],["2006-02-23",19.4,19.7133,18.7067,19.1667,541800.0],["2006-02-24",19.0,19.1333,18.48,18.5933,252750.0],["2006-02-27",18.66,19.14,18.66,18.8267,134100.0],["2006-02-28",18.8333,19.16,18.78,18.94,339450.0],["2006-03-01",19.0333,19.7867,18.8067,19.5933,325200.0],["2006-03-02",19.5867,20.1933,19.28,19.9267,372600.0],["2006-03-03",20.06,20.6467,19.7067,19.7533,341250.0],["2006-03-06",19.7333,19.7667,18.9,19.0667,170250.0],["2006-03-07",19.0667,19.7733,19.0667,19.42,158250.0],["2006-03-08",19.4667,19.96,19.4667,19.84,80250.0],["2006-03-09",19.8467,20.1267,19.4467,19.4933,92850.0],["2006-03-10",19.5333,19.9133,19.44,19.84,78900.0],["2006-03-13",19.84,20.3933,19.66,19.9267,170850.0],["2006-03-14",19.9667,20.86,19.8,20.8,154650.0],["2006-03-15",20.8667,21.4867,20.82,21.3667,420300.0],["2006-03-16",21.4667,22.0733,21.3333,21.68,436500.0],["2006-03-17",21.6733,22.0,21.3533,21.9933,567900.0],["2006-03-20",22.7333,23.0667,22.1533,22.2267,481650.0],["2006-03-21",22.2267,22.2333,21.3933,21.6,492000.0],["2006-03-22",21.6,21.8467,21.36,21.4267,399900.0],["2006-03-23",21.48,21.48,21.1,21.32,122250.0],["2006-03-24",21.4,21.6333,21.2933,21.6333,143700.0],["2006-03-27",21.7,21.7867,21.2333,21.3533,235500.0],["2006-03-28",21.5133,21.5867,21.0067,21.3667,430500.0],["2006-03-29",20.7333,22.0,20.7333,21.6667,430350.0],["2006-03-30",21.6667,22.0267,21.5,21.8667,290550.0],["2006-03-31",21.9333,22.6,21.9333,22.3133,405600.0],["2006-04-03",22.18,22.2467,21.3667,21.8267,459450.0],["2006-04-04",21.92,22.5333,21.7933,22.3533,457650.0],["2006-04-05",22.4667,22.6933,22.1933,22.4733,372300.0],["2006-04-06",21.9333,23.24,21.6467,21.8667,689550.0],["2006-04-07",21.9333,22.32,21.4267,22.2667,429600.0],["2006-04-10",22.26,22.26,20.8733,21.4133,347400.0],["2006-04-11",21.3467,21.44,20.8467,21.0133,178350.0],["2006-04-12",21.0667,22.2067,21.0667,21.8,230850.0],["2006-04-13",21.8,21.9667,21.3067,21.7333,210150.0],["2006-04-17",21.6667,21.9,20.8733,21.2,298800.0],["2006-04-18",21.4,21.94,21.4,21.9133,346800.0],["2006-04-19",22.0,22.0333,21.04,21.1933,297450.0],["2006-04-20",21.2533,21.6733,20.86,21.0733,168000.0],["2006-04-21",21.4,21.4,20.6667,20.8067,100200.0],["2006-04-24",20.7667,20.9933,20.36,20.8067,132450.0],["2006-04-25",20.8067,21.6733,20.24,21.1133,681000.0],["2006-04-26",21.16,21.2933,20.9333,21.2933,302850.0],["2006-04-27",21.2,21.2,20.1133,20.1933,407400.0],["2006-04-28",20.5,22.3267,20.5,21.8,1043700.0],["2006-05-01",22.0667,23.04,21.68,22.6867,493200.0],["2006-05-02",22.62,23.5933,22.58,23.3,838200.0],["2006-05-03",23.2333,23.24,22.5933,22.72,616650.0],["2006-05-04",22.6533,22.8333,22.3333,22.3333,443550.0],["2006-05-05",23.0,23.6533,22.8133,22.8133,564900.0],["2006-05-08",22.8733,23.9333,22.8733,23.6533,529200.0],["2006-05-09",23.7667,24.4,23.64,24.38,642450.0],["2006-05-10",24.38,24.76,24.16,24.5133,370800.0],["2006-05-11",24.3867,24.6667,24.2467,24.52,393300.0],["2006-05-12",24.56,24.6333,24.28,24.44,360600.0],["2006-05-15",24.4,24.7267,24.2933,24.6133,251250.0],["2006-05-16",24.68,25.4067,24.6133,25.2267,204300.0],["2006-05-17",25.0933,25.6,24.7467,25.3733,203250.0],["2006-05-18",25.3667,25.52,24.7867,24.7867,258000.0],["2006-05-19",24.7933,25.1533,24.4333,24.94,251850.0],["2006-05-22",24.8733,25.1333,24.44,24.8267,513450.0],["2006-05-23",24.9933,25.2467,24.3867,24.42,339450.0],["2006-05-24",24.4867,24.6667,23.2667,23.82,414000.0],["2006-05-25",24.0867,24.4067,23.84,24.1467,323700.0],["2006-05-26",24.28,25.16,24.2,24.8333,261150.0],["2006-05-30",24.8333,25.5,24.8,25.1,483150.0],["2006-05-31",25.1667,25.9,24.9333,25.2133,484350.0],["2006-06-01",25.2133,26.0933,25.2067,25.9333,392700.0],["2006-06-02",26.0333,26.52,25.7067,26.2,368550.0],["2006-06-05",26.1933,26.1933,25.0,25.12,354150.0],["2006-06-06",25.12,25.3867,24.9667,25.2067,378000.0],["2006-06-07",25.2067,25.6667,24.8733,25.2267,474000.0],["2006-06-08",25.2267,25.8133,24.8733,25.2133,379650.0],["2006-06-09",25.22,25.22,24.76,24.9733,287850.0],["2006-06-12",24.94,25.1933,24.46,24.5533,277050.0],["2006-06-13",24.5067,24.6667,24.0867,24.3467,391500.0],["2006-06-14",24.34,24.56,24.1867,24.3133,423150.0],["2006-06-15",24.6333,24.8,24.0667,24.5333,382050.0],["2006-06-16",24.5333,24.54,24.1333,24.1933,368850.0],["2006-06-19",24.2,24.8333,24.06,24.5067,303750.0],["2006-06-20",24.5733,24.7,24.0333,24.2,294450.0],["2006-06-21",24.14,24.36,23.4,23.6,469500.0],["2006-06-22",23.6467,23.8333,23.1733,23.46,352200.0],["2006-06-23",23.4133,24.26,23.2,24.0933,346050.0],["2006-06-26",24.1333,24.1667,23.8067,23.96,191250.0],["2006-06-27",24.0933,24.1667,23.4267,23.6733,275550.0],["2006-06-28",23.8067,24.1333,23.3733,24.02,249900.0],["2006-06-29",24.1333,25.5333,24.12,25.4467,346950.0],["2006-06-30",25.4467,25.82,25.2667,25.3667,351600.0],["2006-07-03",25.38,25.44,24.7533,24.76,138750.0],["2006-07-05",24.64,25.2467,24.5,25.08,170850.0],["2006-07-06",25.0867,26.26,25.0867,25.6067,197100.0],["2006-07-07",25.54,25.5533,24.7667,24.8667,153300.0],["2006-07-10",24.8867,25.0533,24.6067,24.8333,225300.0],["2006-07-11",24.8333,25.0267,24.4333,25.0133,271650.0],["2006-07-12",25.0333,25.5467,24.9467,25.2333,269100.0],["2006-07-13",25.1333,25.2933,24.8733,25.1667,268800.0],["2006-07-14",25.3,25.6533,25.0,25.1133,248100.0],["2006-07-17",25.1133,25.8267,24.5333,24.5333,335250.0],["2006-07-18",23.12,23.12,21.0667,21.1667,1261200.0],["2006-07-19",21.2267,21.6,20.8933,21.1933,769200.0],["2006-07-20",21.2667,21.5333,20.8067,20.8133,394950.0],["2006-07-21",20.8133,21.3667,20.7333,21.1533,385200.0],["2006-07-24",21.32,22.1267,21.1467,21.9733,326550.0],["2006-07-25",22.0,22.56,21.7333,22.1667,446400.0],["2006-07-26",22.16,22.9333,22.0067,22.7133,388050.0],["2006-07-27",22.6,22.6533,21.62,21.7467,402000.0],["2006-07-28",21.8667,22.4067,21.3333,21.9467,467400.0],["2006-07-31",21.78,22.3,21.68,22.0933,204900.0],["2006-08-01",22.2267,22.98,22.2067,22.7733,294000.0],["2006-08-02",24.6667,24.6667,23.6,24.0,1081050.0],["2006-08-03",24.0,24.8,24.0,24.2533,578250.0],["2006-08-04",24.2667,24.8133,23.8133,23.9933,343500.0],["2006-08-07",23.4667,24.02,23.3733,23.6867,312450.0],["2006-08-08",23.7533,23.98,23.3467,23.52,251550.0],["2006-08-09",23.5867,23.98,23.02,23.0667,233850.0],["2006-08-10",23.0667,24.2733,23.0333,23.98,282750.0],["2006-08-11",23.98,23.9933,23.36,23.5467,165750.0],["2006-08-14",23.6133,24.0933,23.32,23.48,115050.0],["2006-08-15",23.6133,23.84,23.3067,23.5133,207450.0],["2006-08-16",23.58,24.1533,23.58,23.9667,310500.0],["2006-08-17",23.98,24.0667,23.7333,23.8,239700.0],["2006-08-18",23.9,23.9867,23.6867,23.9,214950.0],["2006-08-21",23.8,24.0133,23.8,23.8867,147000.0],["2006-08-22",23.82,24.1533,23.8067,23.8533,282150.0],["2006-08-23",23.9,24.2867,23.9,24.1467,375900.0],["2006-08-24",24.1467,25.18,24.0533,24.9467,462300.0],["2006-08-25",24.8333,25.0667,24.42,24.44,394200.0],["2006-08-28",24.4333,24.5067,24.1,24.3467,400650.0],["2006-08-29",24.4,24.98,24.3467,24.9467,265050.0],["2006-08-30",24.9,25.14,24.5133,24.6733,584400.0],["2006-08-31",24.7333,25.16,24.6933,24.6933,326700.0],["2006-09-01",24.76,24.76,24.42,24.6667,166050.0],["2006-09-05",24.6733,25.2933,24.6667,25.1067,379200.0],["2006-09-06",24.9733,24.9733,24.3333,24.3667,185250.0],["2006-09-07",24.3467,24.62,24.0667,24.3333,343950.0],["2006-09-08",24.3333,24.7467,24.28,24.3467,293700.0],["2006-09-11",24.2133,24.52,24.0333,24.3333,256800.0],["2006-09-12",24.3333,24.8,24.2867,24.68,209850.0],["2006-09-13",24.8133,24.86,24.2467,24.6933,344100.0],["2006-09-14",24.6267,25.0733,24.5533,25.02,212850.0],["2006-09-15",25.2,25.4733,25.0533,25.32,406050.0],["2006-09-18",25.2533,25.3933,24.7,24.8333,288600.0],["2006-09-19",24.8333,24.8333,24.2133,24.4,206550.0],["2006-09-20",24.4,24.6933,24.2667,24.2867,333900.0],["2006-09-21",24.2867,24.2867,23.5,23.6867,401700.0],["2006-09-22",23.6,23.6,22.4267,23.0,486900.0],["2006-09-25",22.9,23.5867,22.9,23.4667,315300.0],["2006-09-26",23.4733,23.8867,23.2667,23.8067,541350.0],["2006-09-27",23.8,24.06,23.5667,23.8933,231750.0],["2006-09-28",23.9867,24.26,23.76,23.9667,334350.0],["2006-09-29",23.9733,24.0667,23.5533,23.5733,226800.0],["2006-10-02",23.5,23.7,22.9133,23.2467,315900.0],["2006-10-03",23.3,24.2067,23.2333,23.6,256950.0],["2006-10-04",23.6,23.6067,23.1667,23.38,284550.0],["2006-10-05",23.3333,24.1067,23.1933,24.04,181200.0],["2006-10-06",24.0,24.06,23.44,23.5333,185400.0],["2006-10-09",23.7067,23.9867,23.6,23.7267,237900.0],["2006-10-10",23.7267,23.7533,23.4067,23.7267,275250.0],["2006-10-11",23.7267,24.3267,23.7267,24.2667,395400.0],["2006-10-12",24.2667,24.5533,23.8667,24.2533,354300.0],["2006-10-13",24.3133,24.3667,24.08,24.2,213150.0],["2006-10-16",24.1267,24.44,23.9733,24.3933,187500.0],["2006-10-17",24.3267,25.22,24.3067,24.88,420000.0],["2006-10-18",25.2333,25.6467,25.0467,25.48,266250.0],["2006-10-19",25.4867,25.4867,24.6,24.7,467550.0],["2006-10-20",24.8333,25.46,24.76,25.1267,595200.0],["2006-10-23",24.9933,25.3133,24.7933,25.0133,279750.0],["2006-10-24",25.6667,26.1133,25.48,26.0667,765900.0],["2006-10-25",26.0333,26.2933,25.1867,25.36,315300.0],["2006-10-26",26.0,26.2067,25.6467,25.9467,260400.0],["2006-10-27",25.9467,27.5,25.8333,27.1067,819600.0],["2006-10-30",27.0267,27.0267,26.2267,26.3667,310050.0],["2006-10-31",26.2667,26.4667,26.02,26.1533,588450.0],["2006-11-01",26.32,26.5133,25.1467,25.1467,440850.0],["2006-11-02",25.4667,26.1467,25.3267,25.68,437700.0],["2006-11-03",25.7333,25.8533,25.1667,25.34,304500.0],["2006-11-06",25.4333,26.2867,25.2733,26.18,546450.0],["2006-11-07",26.08,26.1467,25.7,26.0533,345750.0],["2006-11-08",25.4667,25.4667,23.1333,23.24,1921800.0],["2006-11-09",23.3667,23.4,22.36,22.4467,1165200.0],["2006-11-10",23.0,23.4067,21.8867,22.14,792750.0],["2006-11-13",22.6667,22.6933,22.2067,22.4867,724950.0],["2006-11-14",22.4667,23.0667,22.4533,23.0067,609600.0],["2006-11-15",23.0,23.1067,22.6533,22.7267,444900.0],["2006-11-16",22.6933,22.7333,22.46,22.5333,356250.0],["2006-11-17",22.5333,22.72,22.24,22.6733,390900.0],["2006-11-20",22.5333,22.5867,21.96,22.24,609000.0],["2006-11-21",22.2467,22.44,22.08,22.4067,470100.0],["2006-11-22",22.4067,22.58,22.3067,22.3667,244800.0],["2006-11-24",22.3467,22.5667,22.3333,22.4933,90150.0],["2006-11-27",22.4133,22.54,22.26,22.3333,568350.0],["2006-11-28",22.34,22.6667,22.24,22.6667,471450.0],["2006-11-29",22.6667,22.7333,21.8867,22.04,414300.0],["2006-11-30",22.0667,22.8667,22.0667,22.66,372750.0],["2006-12-01",22.6667,22.76,21.9533,22.3067,465750.0],["2006-12-04",22.4267,22.9,22.4,22.72,282600.0],["2006-12-05",22.72,22.7667,22.2,22.5,551550.0],["2006-12-06",22.5333,23.0667,22.5133,22.6667,390300.0],["2006-12-07",22.6467,22.7467,22.32,22.44,418200.0],["2006-12-08",22.4667,22.6467,22.2067,22.56,164400.0],["2006-12-11",22.6667,22.8933,22.5267,22.6067,329850.0],["2006-12-12",22.6467,22.78,22.2667,22.3867,287400.0],["2006-12-13",22.3933,22.54,22.1467,22.22,242400.0],["2006-12-14",22.2,22.2667,21.6133,21.6333,416400.0],["2006-12-15",21.6933,21.9667,21.6133,21.6533,240600.0],["2006-12-18",21.74,22.0133,21.6667,21.6867,171900.0],["2006-12-19",21.5533,22.0733,21.3467,21.8467,264300.0],["2006-12-20",21.9467,22.0533,21.86,21.9,114900.0],["2006-12-21",21.8333,22.1333,21.72,21.76,115950.0],["2006-12-22",21.8333,22.06,21.76,21.9667,181500.0],["2006-12-26",21.9,22.0267,21.7733,21.98,117750.0],["2006-12-27",21.9867,22.26,21.7933,22.0667,264450.0],["2006-12-28",22.0,22.1667,21.8733,22.0733,120450.0],["2006-12-29",22.0267,22.06,21.5333,21.6733,105150.0],["2007-01-03",21.8067,22.5733,21.7533,22.36,280950.0],["2007-01-04",22.3333,22.3333,21.8067,22.1667,227100.0],["2007-01-05",22.1333,22.4333,22.0667,22.1,251550.0],["2007-01-08",22.1333,22.1333,21.4667,21.5867,313200.0],["2007-01-09",22.0,22.7333,22.0,22.6067,642600.0],["2007-01-10",22.5,22.76,22.0467,22.66,367800.0],["2007-01-11",22.6333,23.0,22.6333,22.8667,468600.0],["2007-01-12",22.9,23.0933,22.8333,22.9,243750.0],["2007-01-16",22.9067,23.1733,22.7867,23.0133,257550.0],["2007-01-17",23.0333,23.0533,22.52,22.5933,721200.0],["2007-01-18",22.6,22.6,19.2533,20.7667,1423050.0],["2007-01-19",20.7733,21.36,20.7733,21.2667,351900.0],["2007-01-22",21.3,21.3933,20.8,20.9067,530100.0],["2007-01-23",20.9067,21.2667,20.7733,21.1,190500.0],["2007-01-24",21.1,21.3533,21.0467,21.1667,199650.0],["2007-01-25",21.1067,21.26,21.0,21.0267,292200.0],["2007-01-26",21.0267,21.1333,20.8067,21.0,309150.0],["2007-01-29",20.9267,20.9267,20.1933,20.2867,491100.0],["2007-01-30",20.3667,20.7667,20.3667,20.6133,379650.0],["2007-01-31",20.5667,20.7533,20.4933,20.5533,174750.0],["2007-02-01",20.6,20.8067,20.5,20.6667,266850.0],["2007-02-02",20.6067,20.78,20.28,20.3,292800.0],["2007-02-05",20.24,20.6067,20.24,20.54,369150.0],["2007-02-06",20.56,20.6867,20.2533,20.6133,166350.0],["2007-02-07",20.5667,20.6533,20.1867,20.3267,367200.0],["2007-02-08",20.3267,20.3333,20.2,20.2533,208650.0],["2007-02-09",20.2067,20.3467,20.0,20.0467,323250.0],["2007-02-12",20.0467,20.18,19.76,19.8467,618900.0],["2007-02-13",19.8467,20.2933,19.8467,20.1867,409650.0],["2007-02-14",20.1933,20.76,20.1867,20.3267,384600.0],["2007-02-15",20.4,20.74,20.2667,20.5933,235500.0],["2007-02-16",20.6,21.0133,20.4333,20.9933,253350.0],["2007-02-20",20.8867,20.8867,20.3067,20.6733,379950.0],["2007-02-21",20.5333,21.0667,20.5333,21.04,426300.0],["2007-02-22",21.0533,21.1533,20.9067,21.1533,240750.0],["2007-02-23",21.08,21.2133,20.8133,21.0333,181950.0],["2007-02-26",21.14,21.14,20.8267,21.0,341400.0],["2007-02-27",20.8333,21.06,20.44,20.7667,765300.0],["2007-02-28",20.7333,21.0467,20.3333,20.7733,562050.0],["2007-03-01",20.6067,21.1267,20.2133,20.88,637950.0],["2007-03-02",20.86,21.0667,20.7133,20.7467,473850.0],["2007-03-05",21.3467,21.3467,20.2733,20.5667,590250.0],["2007-03-06",20.7333,21.32,20.7333,21.1667,454350.0],["2007-03-07",21.1333,21.1333,20.92,20.9533,295200.0],["2007-03-08",21.0667,21.1133,20.6533,20.7533,288300.0],["2007-03-09",20.8533,20.9467,20.4067,20.5667,203850.0],["2007-03-12",20.8333,20.9133,20.5333,20.8333,211050.0],["2007-03-13",20.7467,20.9,20.4533,20.5,148350.0],["2007-03-14",20.4133,20.5133,20.1467,20.3867,173850.0],["2007-03-15",20.3333,20.4333,20.2533,20.4067,197550.0],["2007-03-16",20.4067,20.7,20.26,20.26,266550.0],["2007-03-19",20.3533,20.5867,20.2667,20.4867,170400.0],["2007-03-20",20.4867,20.7867,20.3667,20.7,561600.0],["2007-03-21",20.8,21.2,20.56,21.1667,158100.0],["2007-03-22",21.1933,21.1933,20.6133,20.78,375750.0],["2007-03-23",20.7933,20.8667,20.7067,20.7667,178800.0],["2007-03-26",20.78,20.7867,20.4267,20.5467,318750.0],["2007-03-27",20.5533,20.5533,20.3267,20.4733,259800.0],["2007-03-28",20.4067,20.4067,20.1133,20.1467,165000.0],["2007-03-29",20.2,20.2,19.54,19.9,390150.0],["2007-03-30",19.9267,20.4933,19.9267,20.3933,296250.0],["2007-04-02",20.3667,20.7667,20.3467,20.72,132150.0],["2007-04-03",20.7667,21.0733,20.7667,20.9933,179700.0],["2007-04-04",20.96,21.1133,20.6733,21.0733,160650.0],["2007-04-05",21.0733,21.3,21.0733,21.18,218100.0],["2007-04-09",21.2667,21.58,21.16,21.52,502950.0],["2007-04-10",21.5,21.9933,21.4133,21.92,318150.0],["2007-04-11",21.9733,22.4467,21.78,22.2133,438000.0],["2007-04-12",22.1467,22.3,22.0533,22.2333,319650.0],["2007-04-13",22.2333,22.4933,22.1267,22.46,381300.0],["2007-04-16",22.4267,22.58,22.1933,22.4667,250500.0],["2007-04-17",22.4467,22.6533,22.36,22.4133,250500.0],["2007-04-18",22.3067,22.5267,22.2267,22.2667,189600.0],["2007-04-19",22.1,22.5133,22.0333,22.4133,200400.0],["2007-04-20",22.64,23.28,22.64,23.0667,307200.0],["2007-04-23",23.0067,23.1333,22.8067,22.9,584550.0],["2007-04-24",22.8733,23.0,22.48,22.64,528000.0],["2007-04-25",22.5733,22.58,21.6067,21.96,1196400.0],["2007-04-26",22.0,22.1333,21.56,21.6467,484350.0],["2007-04-27",21.66,21.6667,20.8267,21.12,555600.0],["2007-04-30",20.0,20.6467,19.88,20.1467,869700.0],["2007-05-01",20.1067,20.3,19.1467,19.8,613950.0],["2007-05-02",21.5533,22.84,20.8133,21.8933,1926000.0],["2007-05-03",21.9733,22.2533,21.5267,21.6933,560850.0],["2007-05-04",21.7733,21.78,21.3,21.4067,275850.0],["2007-05-07",21.4333,21.98,21.4333,21.8933,299100.0],["2007-05-08",21.9933,22.12,21.7467,21.8333,592800.0],["2007-05-09",21.8067,21.9,21.6533,21.7733,200250.0],["2007-05-10",21.64,21.82,21.4267,21.4733,162150.0],["2007-05-11",21.5733,21.64,21.4133,21.5133,171750.0],["2007-05-14",21.5133,21.58,21.3333,21.4933,205050.0],["2007-05-15",21.4067,21.5867,21.36,21.5,232050.0],["2007-05-16",21.6333,21.8133,21.4267,21.62,234600.0],["2007-05-17",21.6067,21.6067,21.2867,21.44,403800.0],["2007-05-18",21.44,21.4733,21.04,21.4067,217050.0],["2007-05-21",21.34,21.6467,21.2067,21.5667,189600.0],["2007-05-22",21.5333,21.84,21.4333,21.7067,114300.0],["2007-05-23",21.7067,21.7667,21.4067,21.42,111150.0],["2007-05-24",21.3667,21.3667,20.94,21.04,180750.0],["2007-05-25",21.1533,21.3267,21.04,21.1667,184050.0],["2007-05-29",21.2333,21.5,21.1933,21.34,168750.0],["2007-05-30",21.2667,21.3467,21.0933,21.1667,78450.0],["2007-05-31",21.2333,21.4133,21.2133,21.3133,183750.0],["2007-06-01",21.3333,21.8,21.2533,21.5867,148200.0],["2007-06-04",21.5933,21.6733,21.3333,21.34,103650.0],["2007-06-05",21.3133,21.42,21.0467,21.2067,101850.0],["2007-06-06",21.1267,21.1267,20.8333,20.9733,165600.0],["2007-06-07",21.7933,21.7933,20.62,20.6467,285600.0],["2007-06-08",20.6467,20.8933,20.6133,20.6733,151350.0],["2007-06-11",20.58,20.58,20.2867,20.3933,164550.0],["2007-06-12",20.2667,20.9067,20.2667,20.8267,288600.0],["2007-06-13",21.0267,21.1267,20.5467,20.7933,263250.0],["2007-06-14",20.7333,20.7933,20.3467,20.4867,235350.0],["2007-06-15",20.7333,21.1,20.1333,20.6267,288450.0],["2007-06-18",20.7133,21.18,20.36,20.4667,139350.0],["2007-06-19",20.4533,20.4533,20.0267,20.1667,179400.0],["2007-06-20",20.2667,20.56,20.2133,20.2533,180000.0],["2007-06-21",20.2067,20.7333,20.18,20.7,260250.0],["2007-06-22",20.7,20.7333,20.3267,20.3267,720900.0],["2007-06-25",20.3333,20.5,20.2667,20.2933,438750.0],["2007-06-26",20.4067,20.6133,20.2,20.2867,522300.0],["2007-06-27",20.3,20.48,20.2667,20.3133,279150.0],["2007-06-28",20.3333,20.5,20.3,20.3933,220050.0],["2007-06-29",20.4667,20.74,20.3333,20.3467,325800.0],["2007-07-02",20.3667,20.9133,20.34,20.8,212700.0],["2007-07-03",20.8,20.8667,20.56,20.7267,120000.0],["2007-07-05",20.7267,21.06,20.6,21.0133,205650.0],["2007-07-06",20.9333,20.9867,20.7,20.8933,194550.0],["2007-07-09",20.8933,21.0067,20.6867,20.9933,234900.0],["2007-07-10",20.8333,20.8667,20.62,20.6867,263400.0],["2007-07-11",20.7267,21.1,20.6667,20.7467,184050.0],["2007-07-12",20.7467,21.22,20.7467,21.1867,257400.0],["2007-07-13",21.1733,21.3133,21.0267,21.2667,143700.0],["2007-07-16",21.2667,21.3267,20.88,21.0067,319350.0],["2007-07-17",20.9867,21.2333,20.86,21.1,158100.0],["2007-07-18",21.2467,21.3333,20.94,21.3333,298950.0],["2007-07-19",21.3333,21.4133,20.8667,21.3867,310200.0],["2007-07-20",21.34,21.5,21.1467,21.38,347100.0],["2007-07-23",21.34,21.3467,21.0533,21.2,326400.0],["2007-07-24",21.2,21.4667,21.0133,21.2,263400.0],["2007-07-25",21.2,21.32,20.9733,21.16,429900.0],["2007-07-26",21.1667,21.4467,20.9267,21.18,287850.0],["2007-07-27",21.2,21.2867,20.9,21.04,348450.0],["2007-07-30",21.0667,21.4933,20.7067,20.9,288900.0],["2007-07-31",21.0,21.4667,20.8333,20.9267,572850.0],["2007-08-01",20.8867,21.54,20.7333,21.5267,568500.0],["2007-08-02",21.6333,21.94,21.3733,21.7867,364050.0],["2007-08-03",21.9,23.3333,21.84,22.7533,979650.0],["2007-08-06",22.7733,22.9067,22.0333,22.34,720900.0],["2007-08-07",22.3,22.4867,21.7,21.82,687000.0],["2007-08-08",21.94,22.32,18.7667,20.6667,1826250.0],["2007-08-09",20.6667,22.0733,18.9333,20.9667,1694400.0],["2007-08-10",20.7667,23.32,19.18,21.6,1505250.0],["2007-08-13",21.9333,23.08,21.5667,22.1933,621750.0],["2007-08-14",22.1933,22.6133,22.0667,22.1133,248550.0],["2007-08-15",22.1133,22.64,21.66,21.72,361050.0],["2007-08-16",21.7333,22.1333,21.2667,21.8333,499200.0],["2007-08-17",22.5867,22.6667,21.3467,21.44,521400.0],["2007-08-20",21.5133,22.38,21.4467,22.2733,299850.0],["2007-08-21",22.1467,22.6933,22.1467,22.3,311550.0],["2007-08-22",22.4333,22.84,22.4333,22.6533,345000.0],["2007-08-23",22.7133,22.8333,22.3867,22.5,286050.0],["2007-08-24",22.5533,22.9067,22.5133,22.8667,449850.0],["2007-08-27",22.76,22.96,22.56,22.8867,284400.0],["2007-08-28",22.8067,23.0,22.4467,22.48,154950.0],["2007-08-29",22.66,23.0067,22.4667,23.0067,250500.0],["2007-08-30",22.8267,23.2,22.7133,23.0467,193050.0],["2007-08-31",23.2867,23.3133,22.62,22.7,167100.0],["2007-09-04",22.7333,23.7,22.7333,23.68,475800.0],["2007-09-05",23.5,23.5,22.94,23.2267,262200.0],["2007-09-06",23.3733,23.7533,23.24,23.6733,205200.0],["2007-09-07",23.4533,23.66,23.2733,23.66,248550.0],["2007-09-10",23.8,24.44,23.12,23.7533,210600.0],["2007-09-11",23.9267,24.2333,23.66,24.1,346050.0],["2007-09-12",24.7333,25.6067,24.2067,24.3733,731100.0],["2007-09-13",24.5333,24.6533,23.9,24.08,239700.0],["2007-09-14",24.0,24.4267,23.9467,24.2733,247050.0],["2007-09-17",24.28,24.3867,23.9733,24.3667,203100.0],["2007-09-18",24.4,25.3267,24.04,24.9,279900.0],["2007-09-19",24.98,25.42,24.8667,25.3067,329400.0],["2007-09-20",24.0333,24.3333,23.94,24.0667,454800.0],["2007-09-21",24.22,24.4133,24.1133,24.38,240900.0],["2007-09-24",24.3533,24.6867,24.2667,24.38,117900.0],["2007-09-25",24.3333,24.42,24.0733,24.2933,187050.0],["2007-09-26",24.46,24.7467,24.08,24.3,361050.0],["2007-09-27",24.3667,24.7533,24.2667,24.4467,155850.0],["2007-09-28",24.4467,24.52,24.14,24.18,237150.0],["2007-10-01",24.3133,24.9667,24.1733,24.4333,310500.0],["2007-10-02",24.5467,24.7667,24.3667,24.5933,226950.0],["2007-10-03",24.5,24.5933,24.08,24.1267,308100.0],["2007-10-04",23.3333,23.44,22.6733,23.0067,2956800.0],["2007-10-05",23.1667,23.5467,23.02,23.16,2145750.0],["2007-10-08",23.1467,23.2733,23.0,23.1533,608400.0],["2007-10-09",23.14,23.2733,23.12,23.1933,879000.0],["2007-10-10",23.2267,23.28,22.98,23.1,667350.0],["2007-10-11",23.9333,23.9333,23.3733,23.48,1081500.0],["2007-10-12",23.4667,23.7333,23.4267,23.7333,2132550.0],["2007-10-15",23.6533,23.66,23.1733,23.4,447900.0],["2007-10-16",23.3333,23.7933,23.3333,23.7267,773850.0],["2007-10-17",24.24,24.24,23.7067,23.9467,482400.0],["2007-10-18",23.9867,24.5267,23.8667,24.28,920100.0],["2007-10-19",24.24,24.5267,24.1333,24.1867,175050.0],["2007-10-22",24.0133,24.5667,23.8933,24.5667,441000.0],["2007-10-23",24.7667,25.2667,24.5133,25.2067,474300.0],["2007-10-24",25.0667,25.1,23.6533,23.9,620850.0],["2007-10-25",23.9333,25.7467,23.78,25.3333,1091850.0],["2007-10-26",25.7,25.7,24.8067,25.1,546450.0],["2007-10-29",25.28,25.3267,24.68,24.6867,248700.0],["2007-10-30",24.8133,25.2,24.7133,25.1067,253050.0],["2007-10-31",25.3067,25.58,24.7467,25.4067,549900.0],["2007-11-01",25.2733,25.5467,25.0133,25.4,873750.0],["2007-11-02",26.6667,27.4733,25.72,25.8533,1578000.0],["2007-11-05",25.38,26.1933,25.2067,25.9533,499800.0],["2007-11-06",25.8267,26.14,25.6867,26.02,427650.0],["2007-11-07",25.8533,26.1733,25.5667,25.5667,247050.0],["2007-11-08",25.8933,26.9933,25.7467,26.8867,639600.0],["2007-11-09",26.9467,27.22,26.4667,26.58,857550.0],["2007-11-12",26.7333,27.4,26.52,26.7867,695700.0],["2007-11-13",27.0933,27.0933,26.4133,26.6467,208650.0],["2007-11-14",26.72,26.7733,26.3333,26.4667,195300.0],["2007-11-15",26.44,27.1133,26.2533,26.9467,243600.0],["2007-11-16",26.8133,27.0933,26.3,26.7133,489750.0],["2007-11-19",26.48,27.0267,26.1733,26.98,313200.0],["2007-11-20",26.8,27.0267,26.1867,26.46,368400.0],["2007-11-21",26.36,26.3733,25.66,26.0,215700.0],["2007-11-23",26.3733,26.4267,26.1067,26.2933,118200.0],["2007-11-26",26.3333,26.4333,26.0333,26.2133,266850.0],["2007-11-27",26.1867,26.1867,25.18,25.6867,458850.0],["2007-11-28",25.6867,25.9733,25.3,25.48,580050.0],["2007-11-29",25.4867,25.9,25.34,25.74,455250.0],["2007-11-30",26.0333,26.0333,24.8067,24.9933,375150.0],["2007-12-03",24.9933,25.5467,24.8733,25.22,446550.0],["2007-12-04",25.0867,25.6533,24.92,25.5733,912150.0],["2007-12-05",25.7933,25.7933,24.7267,25.24,731250.0],["2007-12-06",25.24,25.9133,25.1533,25.3933,248250.0],["2007-12-07",25.4533,25.6667,25.3533,25.58,186750.0],["2007-12-10",25.58,25.9,25.4667,25.8067,201750.0],["2007-12-11",25.8667,25.8667,25.1133,25.4333,209550.0],["2007-12-12",25.8067,25.8467,25.02,25.1067,273000.0],["2007-12-13",25.18,25.7933,25.0733,25.5933,157350.0],["2007-12-14",25.6867,25.9467,25.4933,25.7333,224100.0],["2007-12-17",25.46,26.08,25.46,26.0,219000.0],["2007-12-18",25.96,26.72,25.8733,26.5533,335400.0],["2007-12-19",26.62,26.9867,26.3933,26.6667,393150.0],["2007-12-20",26.82,27.0267,26.14,26.5467,266700.0],["2007-12-21",27.0933,27.0933,26.3,26.4,469350.0],["2007-12-24",26.6067,27.3667,26.2133,27.22,271800.0],["2007-12-26",27.2067,27.2067,26.6467,27.0867,118500.0],["2007-12-27",26.82,26.82,25.9067,26.0333,214350.0],["2007-12-28",26.06,26.3333,25.74,25.9133,99000.0],["2007-12-31",25.7333,25.9533,25.3,25.8,136050.0],["2008-01-02",25.6667,25.9867,25.3067,25.5733,143700.0],["2008-01-03",25.62,26.0,25.54,25.7333,244500.0],["2008-01-04",25.54,25.5733,24.5733,24.8933,439800.0],["2008-01-07",24.9133,25.2533,24.6,24.8067,271050.0],["2008-01-08",24.7667,26.4133,24.68,26.3,460200.0],["2008-01-09",26.1933,26.48,25.84,26.3267,392100.0],["2008-01-10",26.3267,26.6533,25.9267,26.0333,321300.0],["2008-01-11",25.8333,26.4067,25.5333,25.5533,349650.0],["2008-01-14",25.7133,25.7133,24.84,25.22,479850.0],["2008-01-15",25.1733,26.64,25.1733,26.0,614400.0],["2008-01-16",25.8533,26.5467,25.6267,25.7,529950.0],["2008-01-17",25.7733,25.7733,24.78,24.78,394950.0],["2008-01-18",24.7533,25.1133,24.14,24.3933,626100.0],["2008-01-22",23.5133,29.96,23.5133,24.4467,769200.0],["2008-01-23",24.4667,24.7067,23.4733,23.9,1174500.0],["2008-01-24",24.16,24.28,23.6533,24.1,358200.0],["2008-01-25",24.36,24.8733,23.5733,23.5733,550200.0],["2008-01-28",22.5,22.98,22.1667,22.86,988800.0],["2008-01-29",22.9467,23.3267,22.3533,22.4667,442500.0],["2008-01-30",22.4533,23.0,22.2467,22.6867,364500.0],["2008-01-31",22.36,22.8533,22.34,22.74,272700.0],["2008-02-01",22.78,23.0667,22.6333,23.0,203250.0],["2008-02-04",22.94,23.14,22.5733,22.8467,228600.0],["2008-02-05",22.5,23.3267,22.5,22.6067,211800.0],["2008-02-06",22.7667,23.3,22.6667,23.18,366750.0],["2008-02-07",22.9333,23.6067,22.5333,23.2933,426600.0],["2008-02-08",23.1467,23.1467,22.26,22.34,388350.0],["2008-02-11",22.32,22.6,21.5467,22.3733,266700.0],["2008-02-12",22.5267,22.6467,22.0933,22.1933,196800.0],["2008-02-13",22.1867,22.3667,21.5133,22.3667,645150.0],["2008-02-14",23.0733,24.3933,22.66,23.4667,1070550.0],["2008-02-15",23.5867,23.6667,23.2133,23.2867,405000.0],["2008-02-19",23.5533,23.78,23.3067,23.36,223650.0],["2008-02-20",23.3333,23.66,23.1133,23.42,632250.0],["2008-02-21",23.5,23.5933,23.0533,23.2867,267750.0],["2008-02-22",23.2667,23.2667,21.9467,22.2,697500.0],["2008-02-25",22.2733,22.8867,22.1867,22.7267,258450.0],["2008-02-26",22.6667,23.1467,22.6267,22.9667,870450.0],["2008-02-27",22.7267,23.0667,22.5133,22.8067,562200.0],["2008-02-28",22.7533,22.8933,22.24,22.48,611250.0],["2008-02-29",22.4667,22.4933,20.98,21.1,772800.0],["2008-03-03",21.18,21.2467,20.7467,21.0067,321300.0],["2008-03-04",21.0067,21.4867,20.4667,20.6067,1068150.0],["2008-03-05",20.6,21.0467,20.4467,20.5667,281250.0],["2008-03-06",20.4933,20.6533,19.5667,19.7,485550.0],["2008-03-07",19.7,20.0067,19.2467,19.4333,462300.0],["2008-03-10",19.4067,19.6,19.2733,19.3533,505050.0],["2008-03-11",18.0,18.0,16.2133,16.6667,2127450.0],["2008-03-12",15.9467,17.6467,15.7933,16.9867,1291950.0],["2008-03-13",16.8333,18.0667,16.7333,18.0667,579150.0],["2008-03-14",18.1133,18.1533,17.6867,17.9667,1361850.0],["2008-03-17",17.4267,17.9,17.3333,17.7333,599400.0],["2008-03-18",17.5733,17.9933,17.5733,17.8667,671250.0],["2008-03-19",17.9667,17.9867,16.2,16.5733,1728000.0],["2008-03-20",16.7467,16.9733,16.2,16.6933,1396200.0],["2008-03-24",16.6933,16.8333,16.1867,16.3,1247250.0],["2008-03-25",16.1333,16.3667,15.64,16.2933,1096800.0],["2008-03-26",16.0667,16.7333,16.0067,16.6267,418650.0],["2008-03-27",16.6333,16.8133,16.08,16.16,664650.0],["2008-03-28",16.0,16.1933,15.8,16.0267,721950.0],["2008-03-31",15.9533,16.5267,15.8867,16.28,491550.0],["2008-04-01",17.36,17.36,16.4067,16.5667,549450.0],["2008-04-02",16.4667,16.5,15.8267,16.1133,526800.0],["2008-04-03",15.9133,16.6067,15.9133,16.04,406950.0],["2008-04-04",16.22,16.2533,15.6667,15.7,480900.0],["2008-04-07",15.8733,16.18,15.84,16.1,512100.0],["2008-04-08",16.0667,16.5,15.84,16.4667,586800.0],["2008-04-09",16.3867,16.4933,15.94,15.9867,497700.0],["2008-04-10",15.8333,15.9267,15.5133,15.64,398700.0],["2008-04-11",15.4067,16.4333,15.12,15.6933,1245150.0],["2008-04-14",15.8333,16.0667,15.6533,15.7333,622950.0],["2008-04-15",15.8067,15.9067,15.4067,15.4467,544050.0],["2008-04-16",15.5333,16.2067,15.4333,16.0467,829050.0],["2008-04-17",15.8333,16.4667,15.7667,16.3533,484950.0],["2008-04-18",16.54,17.0133,16.3467,16.98,602400.0],["2008-04-21",16.8733,17.1,16.4867,16.6,483750.0],["2008-04-22",16.3733,16.3733,15.1267,15.3933,1165050.0],["2008-04-23",15.4533,16.0933,15.3667,16.06,448200.0],["2008-04-24",16.06,16.06,15.2267,15.3467,637500.0],["2008-04-25",15.4733,15.9533,15.1933,15.8333,513450.0],["2008-04-28",15.6067,15.9267,15.3067,15.4733,936750.0],["2008-04-29",15.4,15.74,15.34,15.6733,630600.0],["2008-04-30",16.9333,17.54,16.16,16.5533,1516200.0],["2008-05-01",16.6,16.6,15.6,16.02,750750.0],["2008-05-02",16.06,16.2667,15.94,16.1667,574800.0],["2008-05-05",16.0733,16.18,15.6,16.1467,1058550.0],["2008-05-06",16.1467,16.5467,15.9933,16.3467,521250.0],["2008-05-07",16.3067,16.6533,16.2667,16.4133,371100.0],["2008-05-08",16.48,16.6933,16.4133,16.5933,340350.0],["2008-05-09",16.3667,16.8867,16.3667,16.8267,358950.0],["2008-05-12",16.9,16.9333,16.4267,16.9,328350.0],["2008-05-13",17.0,17.0933,16.76,16.8533,448200.0],["2008-05-14",16.9133,17.0133,16.52,16.6733,652350.0],["2008-05-15",16.7067,17.3667,16.7067,17.3,455100.0],["2008-05-16",17.3267,17.4333,16.9733,17.3867,382500.0],["2008-05-19",17.3667,18.0267,17.2,17.6867,373350.0],["2008-05-20",17.52,17.8533,17.3933,17.5133,251850.0],["2008-05-21",17.6467,18.5,17.3867,18.06,324600.0],["2008-05-22",18.0867,18.2133,17.8133,17.9,323250.0],["2008-05-23",18.0,18.0,17.6933,17.8533,165000.0],["2008-05-27",17.9,18.36,17.6267,18.34,275400.0],["2008-05-28",18.46,18.54,17.74,17.9667,243150.0],["2008-05-29",18.0067,19.0867,17.72,18.9667,556050.0],["2008-05-30",19.2867,20.1067,19.2333,20.1067,798750.0],["2008-06-02",20.02,20.3333,19.2733,19.36,557850.0],["2008-06-03",19.5533,19.7667,19.3133,19.3133,754050.0],["2008-06-04",19.3133,19.34,19.0533,19.1267,446850.0],["2008-06-05",19.14,19.4667,19.06,19.22,396450.0],["2008-06-06",19.18,19.3067,18.8267,19.1733,364800.0],["2008-06-09",19.06,19.0933,18.8533,18.9467,237000.0],["2008-06-10",18.7,19.18,18.62,18.8867,530400.0],["2008-06-11",18.6133,18.7,18.3267,18.48,534450.0],["2008-06-12",18.5,18.6333,18.3267,18.4267,486600.0],["2008-06-13",18.4933,18.4933,17.88,18.32,433200.0],["2008-06-16",18.4667,18.8133,18.44,18.7067,518100.0],["2008-06-17",18.8,19.0667,18.5333,18.6933,413250.0],["2008-06-18",18.6467,18.9333,18.62,18.7133,330900.0],["2008-06-19",17.8933,17.9867,16.9333,17.3733,1155900.0],["2008-06-20",17.8,18.0,17.1933,17.6,720300.0],["2008-06-23",17.6667,17.68,17.2,17.2467,275400.0],["2008-06-24",17.1,17.2467,16.8267,16.8733,266700.0],["2008-06-25",16.8067,17.1,16.64,16.9133,254700.0],["2008-06-26",16.6733,17.04,16.5467,16.6267,610650.0],["2008-06-27",16.6333,16.9,16.3867,16.58,440100.0],["2008-06-30",16.34,16.7133,16.2067,16.2267,271350.0],["2008-07-01",16.1267,16.7267,16.1067,16.4533,298050.0],["2008-07-02",16.76,16.9,16.4533,16.6067,303750.0],["2008-07-03",16.58,16.6533,16.16,16.42,257400.0],["2008-07-07",16.56,16.78,16.2867,16.4867,203400.0],["2008-07-08",16.4133,16.7133,16.1333,16.6733,606000.0],["2008-07-09",16.8867,16.9333,16.2733,16.5133,289800.0],["2008-07-10",16.0533,16.5733,16.0533,16.5533,263400.0],["2008-07-11",16.4667,16.9733,16.28,16.9133,294450.0],["2008-07-14",17.0867,17.18,16.5267,16.8533,171000.0],["2008-07-15",16.6667,17.0667,16.3267,16.72,315300.0],["2008-07-16",16.6133,16.94,16.5267,16.9133,226650.0],["2008-07-17",17.0533,17.3533,16.8267,17.1467,377700.0],["2008-07-18",17.1467,17.3933,17.0333,17.1267,221700.0],["2008-07-21",17.26,17.3467,16.9267,17.1067,360300.0],["2008-07-22",17.1733,17.84,17.16,17.6733,716400.0],["2008-07-23",17.7667,18.9533,17.7533,18.7867,1271850.0],["2008-07-24",19.6,20.38,18.7,19.9733,1276350.0],["2008-07-25",19.9,20.12,19.82,19.9733,585600.0],["2008-07-28",19.9867,20.6667,19.52,19.7,328350.0],["2008-07-29",19.7867,20.0,19.52,19.96,259050.0],["2008-07-30",19.88,20.6667,19.46,19.68,351450.0],["2008-07-31",19.5667,20.16,19.5533,19.8933,266700.0],["2008-08-01",19.8133,20.26,19.7933,20.1333,381000.0],["2008-08-04",20.14,20.2533,19.9267,20.0,400950.0],["2008-08-05",20.08,21.02,20.08,20.92,539100.0],["2008-08-06",20.8667,21.1867,20.6667,20.96,226500.0],["2008-08-07",21.04,21.3867,20.88,20.9533,445950.0],["2008-08-08",20.94,21.4667,20.94,21.2467,352350.0],["2008-08-11",21.2867,21.5133,21.1,21.32,385650.0],["2008-08-12",21.34,21.42,20.9133,21.1333,477900.0],["2008-08-13",20.9467,21.86,20.9467,21.7267,624000.0],["2008-08-14",21.6467,21.8067,21.3733,21.4667,303600.0],["2008-08-15",21.54,21.9467,21.1933,21.32,266250.0],["2008-08-18",21.2733,21.6133,21.1333,21.2067,202500.0],["2008-08-19",21.0733,21.2,20.6067,20.9,156000.0],["2008-08-20",20.9,21.18,20.6333,20.7,180750.0],["2008-08-21",20.7133,21.7133,20.7133,21.18,299100.0],["2008-08-22",21.2333,21.4267,21.0133,21.2733,214650.0],["2008-08-25",21.3467,21.3467,20.4667,20.7333,232350.0],["2008-08-26",20.7,21.2,20.5533,20.94,149400.0],["2008-08-27",20.9,20.9933,20.5133,20.8267,174000.0],["2008-08-28",20.7933,21.1,20.4933,21.02,153450.0],["2008-08-29",21.0333,21.24,20.9333,20.98,135600.0],["2008-09-02",21.1533,21.84,21.1533,21.4533,269850.0],["2008-09-03",21.4067,22.36,21.3467,22.1867,622350.0],["2008-09-04",22.2333,22.3467,21.3467,21.7,365400.0],["2008-09-05",21.7,21.7,21.02,21.4333,253950.0],["2008-09-08",21.9,22.1667,21.4133,21.5533,211800.0],["2008-09-09",21.6,22.2067,21.5,21.6933,310650.0],["2008-09-10",21.56,21.9867,21.2733,21.66,308100.0],["2008-09-11",21.5667,21.7133,21.0933,21.7067,409350.0],["2008-09-12",21.5667,21.6667,21.1333,21.6667,175650.0],["2008-09-15",21.46,21.46,20.76,20.8467,166050.0],["2008-09-16",20.3667,21.5867,20.1933,20.78,394200.0],["2008-09-17",20.6733,20.6733,19.8867,19.9,513300.0],["2008-09-18",20.1667,21.24,19.6867,20.9,512550.0],["2008-09-19",23.4333,23.4333,18.8333,23.4333,604800.0],["2008-09-22",23.7667,23.7667,21.4467,22.2667,190800.0],["2008-09-23",21.9333,22.8933,20.6467,22.48,409800.0],["2008-09-24",22.1867,22.4,21.2067,21.34,82950.0],["2008-09-25",21.4667,21.98,20.92,21.2,99750.0],["2008-09-26",20.9333,21.8333,20.86,21.5,105900.0],["2008-09-29",21.3333,21.3467,19.8467,20.08,116100.0],["2008-09-30",20.14,21.08,19.86,20.6667,211050.0],["2008-10-01",21.4,21.6333,20.3733,20.7733,168000.0],["2008-10-02",21.04,21.04,19.94,20.0867,210750.0],["2008-10-03",20.1333,20.44,19.62,19.72,155100.0],["2008-10-06",19.5333,19.88,18.8733,19.48,214500.0],["2008-10-07",19.6333,20.0,17.6333,19.18,234450.0],["2008-10-08",18.2533,19.72,17.9533,18.72,287550.0],["2008-10-09",18.7667,18.7933,14.72,15.7,800700.0],["2008-10-10",15.3533,16.6,13.88,16.5733,621750.0],["2008-10-13",17.3333,17.4933,16.6533,17.0067,168450.0],["2008-10-14",17.34,17.7467,16.76,17.18,273300.0],["2008-10-15",16.6933,16.84,15.1133,15.3933,446550.0],["2008-10-16",15.4733,16.72,14.5133,16.58,431250.0],["2008-10-17",16.2667,18.1733,16.2467,16.88,397200.0],["2008-10-20",17.22,18.6867,16.7533,18.6133,273150.0],["2008-10-21",18.28,18.5,17.72,17.8133,310350.0],["2008-10-22",17.2467,17.2467,15.3733,16.4067,640500.0],["2008-10-23",16.3667,16.3733,13.6733,14.7267,836550.0],["2008-10-24",15.3067,15.3067,13.5333,13.8933,636450.0],["2008-10-27",13.8467,14.26,12.9133,12.96,502950.0],["2008-10-28",14.2933,14.2933,12.2533,13.6533,643650.0],["2008-10-29",13.3333,13.8267,12.4533,13.2,505650.0],["2008-10-30",13.4133,14.0733,13.2533,13.9467,268950.0],["2008-10-31",13.8733,15.1533,13.6533,14.8467,370200.0],["2008-11-03",14.5067,15.26,14.5067,15.1667,348600.0],["2008-11-04",15.2933,15.9333,15.14,15.8133,468000.0],["2008-11-05",15.7667,15.9333,15.26,15.3333,269700.0],["2008-11-06",15.3067,15.3067,14.3467,14.3667,297000.0],["2008-11-07",14.3733,15.1933,14.2333,14.9,259500.0],["2008-11-10",15.2933,15.9333,15.1333,15.4067,155250.0],["2008-11-11",15.3,15.3,14.4667,14.6933,245700.0],["2008-11-12",14.5133,14.7267,14.16,14.2267,246150.0],["2008-11-13",14.3533,15.3067,13.3933,15.1733,230700.0],["2008-11-14",15.0067,15.58,14.6667,14.84,620250.0],["2008-11-17",14.78,15.2933,14.78,14.9267,295950.0],["2008-11-18",14.9333,15.0933,14.7533,14.9933,404100.0],["2008-11-19",15.1533,15.2733,14.68,14.7133,331200.0],["2008-11-20",14.56,14.88,13.9067,14.12,756000.0],["2008-11-21",14.1467,14.6067,13.2867,14.4067,347850.0],["2008-11-24",14.52,15.4467,14.5067,15.1933,191400.0],["2008-11-25",15.3133,15.6133,14.86,15.5067,194550.0],["2008-11-26",15.26,16.0133,15.2,15.94,154200.0],["2008-11-28",15.6733,16.26,15.6133,15.7933,82050.0],["2008-12-01",15.56,15.56,13.6133,13.7067,455550.0],["2008-12-02",13.8467,13.8467,12.4,13.1867,596550.0],["2008-12-03",12.9267,14.0933,12.9267,13.54,227700.0],["2008-12-04",13.5,13.9133,12.8467,13.2333,231450.0],["2008-12-05",13.1067,14.4467,12.8133,14.3067,458850.0],["2008-12-08",14.2267,14.3333,12.9,13.6533,602100.0],["2008-12-09",13.54,13.8667,12.5,12.6333,684900.0],["2008-12-10",12.6533,12.9867,10.9067,11.7267,1248600.0],["2008-12-11",11.64,11.76,11.0333,11.3133,580050.0],["2008-12-12",11.2333,11.4533,10.7467,11.1667,628050.0],["2008-12-15",11.0533,11.4467,11.0333,11.3667,226800.0],["2008-12-16",11.24,11.9667,11.24,11.9267,289050.0],["2008-12-17",11.9067,12.1533,11.1533,12.0,517800.0],["2008-12-18",11.8667,12.5333,11.8533,12.3333,495600.0],["2008-12-19",12.4133,12.9133,11.7867,11.9667,674400.0],["2008-12-22",11.9933,12.0267,11.4467,11.9067,288450.0],["2008-12-23",11.8267,12.0,11.2333,11.5867,245550.0],["2008-12-24",11.5467,11.58,11.0733,11.2,110400.0],["2008-12-26",11.2333,11.5333,11.2,11.5,54450.0],["2008-12-29",11.4533,11.72,11.3333,11.66,152100.0],["2008-12-30",11.7333,11.8533,11.1867,11.4667,308100.0],["2008-12-31",11.5333,12.2067,11.3467,11.74,875400.0],["2009-01-02",11.7733,12.2533,11.7733,12.1267,421650.0],["2009-01-05",12.0467,12.3,11.92,12.2933,489900.0],["2009-01-06",12.3267,12.72,12.0,12.58,662400.0],["2009-01-07",12.4067,12.72,12.2533,12.3333,394500.0],["2009-01-08",12.1133,12.6067,12.0667,12.4067,224250.0],["2009-01-09",12.3533,12.3867,11.94,11.98,931050.0],["2009-01-12",12.0,12.1133,11.52,11.6667,377700.0],["2009-01-13",11.7,12.0,11.4533,11.8733,679500.0],["2009-01-14",11.6933,11.8133,11.58,11.7533,505200.0],["2009-01-15",11.6867,12.4,11.5533,12.28,384150.0],["2009-01-16",12.5067,12.96,12.3933,12.66,521850.0],["2009-01-20",12.5533,12.5533,11.46,11.5067,528900.0],["2009-01-21",11.5867,11.7067,11.0267,11.3267,1469850.0],["2009-01-22",11.34,11.9,11.0467,11.2067,1232550.0],["2009-01-23",11.22,12.0933,10.8133,12.0,1006050.0],["2009-01-26",12.36,12.7067,12.0333,12.2333,367950.0],["2009-01-27",12.28,12.7267,12.2667,12.4133,251550.0],["2009-01-28",12.7267,13.02,12.6933,12.9,274800.0],["2009-01-29",12.76,12.76,11.9333,12.0067,358500.0],["2009-01-30",12.12,12.14,11.5067,11.6933,267450.0],["2009-02-02",11.6533,12.3,11.4933,12.1733,427050.0],["2009-02-03",12.2133,12.6333,12.0067,12.4533,327300.0],["2009-02-04",12.4533,12.72,12.16,12.3,246000.0],["2009-02-05",12.22,12.7933,12.22,12.5733,187200.0],["2009-02-06",12.6,13.4,12.54,13.2933,858750.0],["2009-02-09",13.16,13.42,12.8333,12.9133,204150.0],["2009-02-10",12.8867,12.9333,12.18,12.5533,874350.0],["2009-02-11",12.64,12.8067,12.3933,12.8,385650.0],["2009-02-12",12.62,14.1333,12.62,14.0333,793650.0],["2009-02-13",14.0667,14.6467,14.0667,14.48,607050.0],["2009-02-17",14.04,14.44,13.88,14.3267,357900.0],["2009-02-18",14.46,15.16,14.1,14.48,803550.0],["2009-02-19",14.6533,14.8533,14.3067,14.4467,493500.0],["2009-02-20",14.24,14.6267,13.96,14.4667,425400.0],["2009-02-23",14.48,14.48,13.0467,13.32,504000.0],["2009-02-24",13.42,14.1467,13.2533,14.08,371550.0],["2009-02-25",14.04,14.04,13.3,13.5733,574650.0],["2009-02-26",13.5667,13.6333,12.62,12.84,701250.0],["2009-02-27",12.8733,12.8733,12.0067,12.4867,540300.0],["2009-03-02",12.1733,12.3067,11.76,11.9,418050.0],["2009-03-03",11.9733,12.3333,11.5067,11.68,820500.0],["2009-03-04",11.8467,13.32,11.8333,12.8267,614850.0],["2009-03-05",12.5533,12.5867,11.4933,11.52,579600.0],["2009-03-06",11.54,11.9867,11.36,11.4267,772200.0],["2009-03-09",11.2933,11.72,11.14,11.5667,432300.0],["2009-03-10",11.8067,12.6,11.7933,12.4133,549000.0],["2009-03-11",12.4,13.0333,12.3267,12.4067,661350.0],["2009-03-12",12.3,12.98,12.2,12.7133,512400.0],["2009-03-13",12.6867,13.66,12.5867,13.58,628200.0],["2009-03-16",13.6333,13.88,13.1667,13.2267,411450.0],["2009-03-17",13.18,13.62,12.9467,13.6133,240600.0],["2009-03-18",13.6333,14.3867,13.5333,13.9267,223200.0],["2009-03-19",13.9467,14.1333,13.2333,13.3733,270300.0],["2009-03-20",13.3333,13.44,12.7533,12.92,306750.0],["2009-03-23",13.14,13.7067,13.0467,13.7067,247200.0],["2009-03-24",13.5067,13.6667,12.78,12.8667,289050.0],["2009-03-25",12.9067,13.1867,12.62,12.8267,442350.0],["2009-03-26",12.94,13.3267,12.86,13.1867,193650.0],["2009-03-27",13.04,13.12,12.7,12.7267,176100.0],["2009-03-30",12.4667,12.78,12.1333,12.7,469500.0],["2009-03-31",12.78,13.02,12.6333,12.68,217650.0],["2009-04-01",12.4733,13.0067,12.0733,12.8,391200.0],["2009-04-02",13.0533,13.72,12.8733,13.3733,397350.0],["2009-04-03",13.4133,13.7933,12.9733,13.7933,454950.0],["2009-04-06",13.6867,14.1067,13.6333,13.78,434850.0],["2009-04-07",13.5867,13.7467,13.1933,13.38,454650.0],["2009-04-08",13.5,13.7333,13.2733,13.5133,149400.0],["2009-04-09",13.8533,14.0867,13.5867,13.6667,312150.0],["2009-04-13",13.58,13.8,13.2533,13.64,388800.0],["2009-04-14",13.52,13.7,13.34,13.4533,212700.0],["2009-04-15",13.3333,13.9133,13.28,13.6333,310350.0],["2009-04-16",13.8,14.2,13.2667,13.9667,561150.0],["2009-04-17",13.9267,14.0133,13.6133,13.8267,202500.0],["2009-04-20",13.56,13.7533,12.98,13.2333,265800.0],["2009-04-21",13.1933,13.5867,13.0333,13.52,252000.0],["2009-04-22",13.32,13.9933,13.3,13.6867,229200.0],["2009-04-23",13.6067,13.82,13.0133,13.1667,451500.0],["2009-04-24",13.2067,13.3667,12.6867,12.7533,395400.0],["2009-04-27",12.66,12.8667,12.4467,12.5933,503400.0],["2009-04-28",12.46,12.9,12.46,12.5933,320850.0],["2009-04-29",12.7667,13.08,12.5133,13.06,429300.0],["2009-04-30",13.54,15.1267,12.6733,14.4333,1326900.0],["2009-05-01",14.24,14.88,14.24,14.4667,386100.0],["2009-05-04",14.44,14.6333,14.1267,14.6067,260550.0],["2009-05-05",14.5,14.7533,14.3267,14.6867,323400.0],["2009-05-06",14.8333,15.0,14.4667,14.8067,256500.0],["2009-05-07",14.9933,15.88,14.9733,15.6667,485250.0],["2009-05-08",15.9267,16.56,15.7467,16.56,681900.0],["2009-05-11",16.2267,16.3467,15.8667,16.04,339450.0],["2009-05-12",16.28,16.34,15.7733,15.9667,360000.0],["2009-05-13",15.7467,16.0133,15.5533,15.6533,248400.0],["2009-05-14",15.6667,16.1733,15.4133,15.9333,340500.0],["2009-05-15",15.9067,16.1867,15.4733,15.6,356100.0],["2009-05-18",15.7333,15.94,15.3467,15.88,328800.0],["2009-05-19",15.6667,16.0133,15.5267,15.6533,210750.0],["2009-05-20",15.7,16.2733,15.6333,15.9067,332400.0],["2009-05-21",15.7333,16.16,15.3333,15.56,225900.0],["2009-05-22",15.6933,15.8,15.2133,15.2333,189150.0],["2009-05-26",15.0667,15.76,14.8,15.6867,413250.0],["2009-05-27",15.5867,15.78,15.3333,15.3667,277800.0],["2009-05-28",15.66,16.0867,15.3933,15.96,351450.0],["2009-05-29",16.0533,16.1,15.66,15.96,390150.0],["2009-06-01",16.18,16.3333,15.9667,16.0867,359550.0],["2009-06-02",15.94,16.3333,15.9133,16.26,312600.0],["2009-06-03",16.1,16.36,15.44,16.1267,309750.0],["2009-06-04",16.0933,16.2,15.8267,16.18,243900.0],["2009-06-05",16.1867,16.34,15.8733,16.2933,332250.0],["2009-06-08",16.1467,16.2,15.58,15.92,378750.0],["2009-06-09",15.88,15.88,15.3867,15.5333,367200.0],["2009-06-10",15.6,15.7667,15.5133,15.5867,241650.0],["2009-06-11",15.4333,15.9733,15.4333,15.7067,212250.0],["2009-06-12",15.5467,15.9267,15.3667,15.6867,313950.0],["2009-06-15",15.3467,15.4933,15.0667,15.1867,193950.0],["2009-06-16",15.2533,15.5333,15.14,15.18,181350.0],["2009-06-17",15.1133,15.7267,15.0467,15.36,262650.0],["2009-06-18",15.36,16.0867,15.3467,16.04,194250.0],["2009-06-19",16.2733,17.1667,16.0467,16.7667,683550.0],["2009-06-22",16.6133,16.6333,16.16,16.2867,227700.0],["2009-06-23",16.3467,16.36,15.78,15.86,156450.0],["2009-06-24",15.6733,15.6733,15.04,15.12,636300.0],["2009-06-25",14.9733,15.2333,14.64,15.1733,603150.0],["2009-06-26",15.1333,16.0267,15.1333,15.96,603750.0],["2009-06-29",15.9933,16.1333,15.86,15.94,284700.0],["2009-06-30",16.14,16.3133,15.9,15.9467,305400.0],["2009-07-01",16.0533,16.7,16.0533,16.4467,292800.0],["2009-07-02",16.2867,16.2867,15.6,15.6333,211650.0],["2009-07-06",15.4333,15.7333,15.1933,15.7,293850.0],["2009-07-07",15.7533,16.5133,15.7,16.0,303000.0],["2009-07-08",16.0667,16.3333,15.2467,15.6067,342000.0],["2009-07-09",15.7333,15.8067,15.26,15.34,283200.0],["2009-07-10",15.3,15.5,14.8867,15.0267,216600.0],["2009-07-13",15.16,15.6067,14.94,15.4133,237900.0],["2009-07-14",15.36,15.4333,15.12,15.14,227400.0],["2009-07-15",15.2133,15.3733,14.9133,15.2533,210900.0],["2009-07-16",15.14,15.2267,14.8733,15.1067,172350.0],["2009-07-17",15.0733,15.4067,14.9133,15.3067,294300.0],["2009-07-20",15.3067,15.3067,14.7,15.14,306450.0],["2009-07-21",15.34,15.3733,14.5267,14.76,261600.0],["2009-07-22",14.88,15.2,14.7667,15.0,324600.0],["2009-07-23",15.0,15.4267,15.0,15.1267,222750.0],["2009-07-24",15.0667,15.24,14.7533,14.8867,277350.0],["2009-07-27",14.64,14.9933,14.3133,14.6267,528150.0],["2009-07-28",14.6133,15.4933,14.6133,15.36,508500.0],["2009-07-29",15.28,15.6733,15.2133,15.48,340050.0],["2009-07-30",15.6,15.7533,15.1733,15.5267,540450.0],["2009-07-31",15.3133,15.4933,14.8267,15.0333,402750.0],["2009-08-03",15.22,15.3667,14.8867,15.1533,361350.0],["2009-08-04",14.9867,15.4533,14.8533,15.14,316050.0],["2009-08-05",14.1,14.62,13.3667,13.6067,1823400.0],["2009-08-06",13.6333,13.7,13.12,13.3467,907650.0],["2009-08-07",13.6467,14.1267,13.44,13.8333,634500.0],["2009-08-10",13.8,13.9533,13.5667,13.8,410850.0],["2009-08-11",13.8133,13.8333,13.4267,13.5733,394500.0],["2009-08-12",13.5467,13.7333,13.3733,13.5867,384150.0],["2009-08-13",13.8467,13.8467,13.3867,13.6133,127350.0],["2009-08-14",13.5267,13.5733,12.9067,13.2667,301950.0],["2009-08-17",13.1133,13.4867,12.9667,13.22,196500.0],["2009-08-18",13.1933,13.3733,13.0267,13.1867,159300.0],["2009-08-19",13.1,13.34,13.08,13.26,115800.0],["2009-08-20",13.2733,13.3933,13.1533,13.3333,265650.0],["2009-08-21",13.4,13.4133,13.1267,13.24,243450.0],["2009-08-24",13.3067,13.3267,13.1733,13.32,360900.0],["2009-08-25",13.3667,13.5133,13.28,13.4667,467100.0],["2009-08-26",13.4133,13.8133,13.36,13.68,224850.0],["2009-08-27",13.6,13.9267,13.6,13.8067,297000.0],["2009-08-28",13.84,13.84,13.3133,13.5667,220800.0],["2009-08-31",13.4333,13.5067,13.34,13.5,445350.0],["2009-09-01",13.1867,13.6733,13.18,13.4733,399900.0],["2009-09-02",13.3867,14.1867,13.3867,13.8267,544200.0],["2009-09-03",13.7867,13.9,13.4933,13.7133,205650.0],["2009-09-04",13.6333,13.94,13.6333,13.8267,177750.0],["2009-09-08",13.8933,13.9467,13.4533,13.4933,169200.0],["2009-09-09",13.4933,13.7867,13.42,13.7267,118650.0],["2009-09-10",13.7667,14.08,13.6733,13.96,142950.0],["2009-09-11",13.96,14.2667,13.7933,14.14,146850.0],["2009-09-14",14.0867,14.2533,13.9133,14.1067,182400.0],["2009-09-15",14.1267,14.1267,13.8533,13.92,139500.0],["2009-09-16",13.9067,14.08,13.68,14.06,355050.0],["2009-09-17",13.9533,14.04,13.6867,13.82,172050.0],["2009-09-18",13.8533,14.2533,13.8533,14.0667,219900.0],["2009-09-21",13.9933,14.1333,13.7667,14.0267,116100.0],["2009-09-22",14.04,14.04,13.6667,13.8733,138000.0],["2009-09-23",13.9333,13.9467,13.6533,13.7067,135450.0],["2009-09-24",13.7,13.7333,13.32,13.5067,150300.0],["2009-09-25",13.5133,13.6333,13.38,13.6133,178500.0],["2009-09-28",13.7333,14.1667,13.52,13.98,221400.0],["2009-09-29",14.0533,14.3733,13.9133,14.1533,201000.0],["2009-09-30",14.12,14.2467,13.6733,13.7933,253650.0],["2009-10-01",13.6933,13.98,13.4067,13.5067,223350.0],["2009-10-02",13.4667,13.5533,13.32,13.3333,226650.0],["2009-10-05",13.3467,13.4267,13.12,13.24,235800.0],["2009-10-06",13.3467,13.3467,13.0933,13.12,239550.0],["2009-10-07",13.1133,13.1667,12.7733,12.9333,272100.0],["2009-10-08",12.9467,13.08,12.66,12.74,239400.0],["2009-10-09",12.74,13.4,12.74,13.3933,173700.0],["2009-10-12",13.3867,13.78,13.2867,13.7333,236100.0],["2009-10-13",13.7933,13.7933,13.3467,13.5467,183900.0],["2009-10-14",13.6467,13.7467,13.46,13.5933,156600.0],["2009-10-15",13.4533,13.6,13.08,13.14,322350.0],["2009-10-16",13.02,13.1333,12.7933,12.8267,317400.0],["2009-10-19",12.82,13.0,12.6,13.0,245100.0],["2009-10-20",13.0533,13.2067,12.8533,13.02,130350.0],["2009-10-21",13.0333,13.28,12.74,12.7933,150000.0],["2009-10-22",12.7533,13.18,12.72,13.1133,214650.0],["2009-10-23",13.1667,13.2533,12.6667,12.7667,336750.0],["2009-10-26",12.62,13.0667,12.34,12.52,363450.0],["2009-10-27",12.5933,12.8667,12.5,12.6867,264300.0],["2009-10-28",12.7067,12.7533,12.5,12.54,294600.0],["2009-10-29",11.6933,12.76,11.3667,12.56,1052550.0],["2009-10-30",12.5867,13.3267,12.3267,12.48,1003800.0],["2009-11-02",12.4333,12.5533,12.3467,12.42,327600.0],["2009-11-03",12.5733,12.9267,12.3333,12.8933,305850.0],["2009-11-04",12.9867,13.8,12.9867,13.44,372600.0],["2009-11-05",13.5267,14.56,13.4467,14.26,650100.0],["2009-11-06",14.1333,14.5267,13.74,14.1467,388200.0],["2009-11-09",14.2533,14.7133,14.04,14.44,245100.0],["2009-11-10",14.32,14.6267,14.26,14.32,277050.0],["2009-11-11",14.38,14.6267,14.2867,14.6,280200.0],["2009-11-12",14.6,14.78,14.04,14.0667,131100.0],["2009-11-13",14.06,14.4867,14.04,14.28,81600.0],["2009-11-16",14.44,14.9133,14.26,14.68,198150.0],["2009-11-17",14.6667,14.9333,14.5733,14.8933,132900.0],["2009-11-18",14.9667,14.9733,14.2667,14.5933,151950.0],["2009-11-19",14.5533,14.5533,13.84,14.1667,297900.0],["2009-11-20",14.1333,14.76,13.7667,14.2867,353400.0],["2009-11-23",14.5067,14.7267,14.42,14.46,195000.0],["2009-11-24",14.4267,14.6867,14.1333,14.6667,204750.0],["2009-11-25",14.64,14.72,14.3733,14.4533,162300.0],["2009-11-27",14.04,14.2067,13.9133,13.96,167400.0],["2009-11-30",13.9267,13.94,13.4533,13.9333,250650.0],["2009-12-01",14.1867,14.3,13.9333,14.1,458700.0],["2009-12-02",14.2267,14.2267,13.92,13.9467,155100.0],["2009-12-03",13.9467,13.9667,13.5133,13.5533,265350.0],["2009-12-04",13.7867,14.0067,13.5933,13.7333,183300.0],["2009-12-07",13.8,13.9667,13.62,13.7,439050.0],["2009-12-08",13.66,13.8533,13.6333,13.7067,227550.0],["2009-12-09",13.7533,13.8467,13.6333,13.7,187350.0],["2009-12-10",13.7667,13.88,13.7067,13.8,249900.0],["2009-12-11",13.8533,14.0467,13.7733,14.04,230850.0],["2009-12-14",14.0667,14.2467,14.0467,14.18,180600.0],["2009-12-15",14.1267,14.5867,14.1133,14.4467,362100.0],["2009-12-16",14.5,14.9133,14.4333,14.7867,181500.0],["2009-12-17",14.6667,14.8667,14.5333,14.7533,232500.0],["2009-12-18",14.8467,14.96,14.3867,14.94,548850.0],["2009-12-21",15.0533,15.4667,14.9133,15.4333,241800.0],["2009-12-22",15.54,15.66,15.16,15.42,138000.0],["2009-12-23",15.4467,15.5867,15.3333,15.5,74850.0],["2009-12-24",15.5,15.5667,15.34,15.4333,23250.0],["2009-12-28",15.4333,15.4867,15.2533,15.36,72450.0],["2009-12-29",15.4333,15.5267,15.2667,15.5133,100500.0],["2009-12-30",15.3933,15.52,15.2667,15.4933,80100.0],["2009-12-31",15.5333,15.64,15.2333,15.2467,95850.0],["2010-01-04",15.4733,15.8533,15.4733,15.8467,129450.0],["2010-01-05",15.78,15.9533,15.64,15.9467,499950.0],["2010-01-06",15.8533,16.1933,15.7,16.1733,662250.0],["2010-01-07",16.2867,16.82,16.1467,16.7067,256800.0],["2010-01-08",16.6933,16.88,16.5667,16.84,161400.0],["2010-01-11",16.94,16.9533,16.6533,16.7467,190650.0],["2010-01-12",15.4,15.8267,15.1667,15.48,542250.0],["2010-01-13",15.48,15.48,14.9667,15.12,378450.0],["2010-01-14",15.1267,15.6067,15.0867,15.4267,160350.0],["2010-01-15",15.5067,15.72,15.3067,15.4667,167400.0],["2010-01-19",15.5333,15.9067,15.4867,15.7867,270450.0],["2010-01-20",15.3333,15.5867,15.0333,15.0867,339750.0],["2010-01-21",15.1267,15.2,14.7933,14.82,489450.0],["2010-01-22",14.8333,14.9067,14.7733,14.8533,292800.0],["2010-01-25",14.88,14.94,14.8067,14.8333,452550.0],["2010-01-26",14.8,14.8667,14.6733,14.8333,483750.0],["2010-01-27",14.8,15.0467,14.7333,14.8467,320700.0],["2010-01-28",14.8333,15.0333,14.8067,14.8333,326250.0],["2010-01-29",14.8933,14.9267,14.8133,14.8333,398100.0],["2010-02-01",14.9733,15.3,14.6533,15.2533,316350.0],["2010-02-02",15.24,15.3467,14.9733,15.0533,216600.0],["2010-02-03",15.0,15.06,14.6267,14.8467,196950.0],["2010-02-04",14.7533,14.7533,14.0933,14.1467,169950.0],["2010-02-05",14.1733,14.26,13.76,14.1867,218400.0],["2010-02-08",14.1733,14.1733,13.6733,13.74,193800.0],["2010-02-09",13.8867,14.38,13.7,14.34,274350.0],["2010-02-10",14.2533,14.5267,14.0867,14.2467,144150.0],["2010-02-11",14.1667,14.48,14.0133,14.4067,155550.0],["2010-02-12",14.0467,14.2333,13.3467,13.96,633600.0],["2010-02-16",14.1267,14.1267,13.64,13.9267,413100.0],["2010-02-17",13.9333,14.6267,13.8267,14.4333,452250.0],["2010-02-18",14.36,14.5267,14.14,14.18,198150.0],["2010-02-19",14.1933,14.36,13.9333,14.3067,277650.0],["2010-02-22",14.2933,14.6667,14.2933,14.46,150450.0],["2010-02-23",14.4,14.4333,14.2267,14.3667,181650.0],["2010-02-24",14.36,14.4533,14.0933,14.3733,105900.0],["2010-02-25",14.2067,14.38,14.0067,14.3667,105450.0],["2010-02-26",14.3667,14.5533,14.2,14.2533,103650.0],["2010-03-01",14.2667,14.7067,14.2467,14.5133,138600.0],["2010-03-02",14.5067,14.78,14.44,14.68,211500.0],["2010-03-03",14.6667,14.9067,14.62,14.8533,237000.0],["2010-03-04",14.9267,14.96,14.6933,14.7933,163650.0],["2010-03-05",14.8,15.22,14.6867,15.22,144450.0],["2010-03-08",15.14,15.4933,15.14,15.42,184650.0],["2010-03-09",15.3333,15.64,15.3267,15.4933,125400.0],["2010-03-10",15.4467,15.6467,15.28,15.5533,94200.0],["2010-03-11",15.4333,15.6333,15.3467,15.5067,129450.0],["2010-03-12",15.5,15.5467,15.2267,15.3733,99900.0],["2010-03-15",15.42,15.42,15.0533,15.2533,107550.0],["2010-03-16",15.2533,15.5,15.06,15.4933,82800.0],["2010-03-17",15.4733,16.0133,15.4733,16.0,261450.0],["2010-03-18",15.9467,16.5467,15.7467,16.4867,227400.0],["2010-03-19",16.4333,16.6667,16.2733,16.4333,377400.0],["2010-03-22",16.4667,17.5933,16.4333,17.02,656100.0],["2010-03-23",17.0,17.0,16.6733,16.94,287250.0],["2010-03-24",16.9267,16.9933,16.6533,16.8333,135900.0],["2010-03-25",16.94,16.9867,16.3467,16.4067,147600.0],["2010-03-26",16.3467,16.4133,16.08,16.1267,89100.0],["2010-03-29",16.1333,16.3,16.04,16.2533,122250.0],["2010-03-30",16.32,16.5933,16.28,16.4667,111900.0],["2010-03-31",16.46,16.9133,16.4,16.78,288750.0],["2010-04-01",16.8667,16.94,16.7533,16.9067,246150.0],["2010-04-05",16.86,17.0933,16.86,17.0867,94200.0],["2010-04-06",17.0867,17.2,16.9067,16.9267,97350.0],["2010-04-07",16.86,16.9667,16.7067,16.9,355350.0],["2010-04-08",16.8733,17.1733,16.6667,17.1533,252150.0],["2010-04-09",17.2,17.5733,17.12,17.5667,469800.0],["2010-04-12",17.5,17.7333,17.4,17.72,341250.0],["2010-04-13",17.7333,17.7333,17.3333,17.3733,206700.0],["2010-04-14",17.4933,17.4933,17.12,17.3267,186600.0],["2010-04-15",17.3333,17.5467,17.18,17.5133,80100.0],["2010-04-16",17.52,17.7333,17.1467,17.3933,137700.0],["2010-04-19",17.36,18.2333,17.36,17.8933,183600.0],["2010-04-20",18.2933,18.6,17.94,18.5933,177900.0],["2010-04-21",18.6733,18.6733,18.22,18.5,620400.0],["2010-04-22",18.24,18.6667,18.14,18.5933,386700.0],["2010-04-23",18.5467,18.78,18.5467,18.76,269850.0],["2010-04-26",18.6867,18.86,18.3867,18.5733,421200.0],["2010-04-27",18.4,19.32,18.4,18.5533,494250.0],["2010-04-28",18.6067,19.2,18.44,19.0,289800.0],["2010-04-29",19.2,19.6333,19.0867,19.6,299400.0],["2010-04-30",19.5333,19.84,19.44,19.4467,326100.0],["2010-05-03",19.5733,19.5733,18.84,19.04,246600.0],["2010-05-04",18.8467,18.9067,18.38,18.72,196050.0],["2010-05-05",18.6667,19.1333,18.5333,18.7067,151500.0],["2010-05-06",18.8533,19.3333,17.7333,18.3,610350.0],["2010-05-07",18.2867,18.6533,17.54,17.64,393600.0],["2010-05-10",18.1333,18.6467,17.64,18.2267,280350.0],["2010-05-11",18.0933,18.7933,18.0933,18.5,179850.0],["2010-05-12",18.5267,19.0333,18.44,18.9533,257100.0],["2010-05-13",19.0533,19.36,18.9533,19.2,199050.0],["2010-05-14",19.0333,19.7733,18.5467,19.54,517500.0],["2010-05-17",19.6667,20.0733,19.0067,19.6,385200.0],["2010-05-18",19.8067,19.8067,19.3333,19.42,252600.0],["2010-05-19",19.36,19.6867,19.2133,19.4267,214500.0],["2010-05-20",19.0067,19.2,18.1267,18.2267,318150.0],["2010-05-21",18.0067,18.4,17.7133,18.08,369300.0],["2010-05-24",18.0533,18.1,17.6733,17.7267,246900.0],["2010-05-25",17.4,17.7267,17.2267,17.62,166200.0],["2010-05-26",17.68,18.2867,17.6267,17.9067,216900.0],["2010-05-27",18.2333,18.46,18.0,18.3867,118800.0],["2010-05-28",18.3067,18.6,18.06,18.3467,147750.0],["2010-06-01",18.2733,18.4333,18.0933,18.1067,173250.0],["2010-06-02",18.1867,18.48,17.9533,18.38,212100.0],["2010-06-03",18.4333,19.1,18.3733,18.7933,241650.0],["2010-06-04",18.4267,18.8067,18.3267,18.3867,239100.0],["2010-06-07",18.3867,18.58,17.9067,17.9667,169650.0],["2010-06-08",17.9467,18.0333,17.1467,17.2067,421800.0],["2010-06-09",17.2867,17.6733,17.0333,17.62,283650.0],["2010-06-10",17.7533,18.38,17.7533,18.12,346350.0],["2010-06-11",17.9067,18.46,17.8,17.9733,183750.0],["2010-06-14",18.1533,18.4,17.9667,18.14,201000.0],["2010-06-15",18.2667,18.6,18.12,18.5533,318450.0],["2010-06-16",18.38,19.0733,18.38,19.02,289200.0],["2010-06-17",19.3,20.78,19.3,20.7267,949950.0],["2010-06-18",20.3067,20.6067,19.8533,20.46,715950.0],["2010-06-21",20.6667,20.8,20.2,20.2933,292050.0],["2010-06-22",20.3933,20.6067,20.04,20.0733,320400.0],["2010-06-23",20.0667,20.3133,19.7933,20.0533,385800.0],["2010-06-24",19.8933,20.52,19.8733,20.3267,366000.0],["2010-06-25",20.4467,20.6067,20.1933,20.32,728700.0],["2010-06-28",20.3267,20.4667,20.0733,20.0733,400500.0],["2010-06-29",19.8667,20.16,19.56,19.66,467550.0],["2010-06-30",19.76,20.0067,19.1,19.2,415650.0],["2010-07-01",19.2867,19.3067,18.6067,18.7467,392550.0],["2010-07-02",18.7933,18.92,18.5333,18.68,351300.0],["2010-07-06",18.9,18.98,18.3533,18.3733,258300.0],["2010-07-07",18.3733,18.6667,17.96,18.64,384150.0],["2010-07-08",18.94,19.3533,18.7333,18.9467,334500.0],["2010-07-09",18.9467,19.1933,18.74,18.8467,273450.0],["2010-07-12",18.82,18.82,18.3067,18.3667,241350.0],["2010-07-13",18.5533,18.9533,18.3667,18.9067,449550.0],["2010-07-14",18.9867,20.1933,18.9867,20.14,899700.0],["2010-07-15",20.1667,20.5533,19.84,20.12,576900.0],["2010-07-16",20.0333,20.2067,19.24,19.3267,567750.0],["2010-07-19",19.32,19.38,18.9933,19.1867,320550.0],["2010-07-20",19.0267,19.2733,18.8333,18.9,360300.0],["2010-07-21",18.9467,19.0067,18.1267,18.16,454950.0],["2010-07-22",18.4133,18.4733,18.0933,18.1533,519600.0],["2010-07-23",18.1467,18.6867,17.9467,18.36,397800.0],["2010-07-26",18.3133,18.7533,18.2333,18.74,250500.0],["2010-07-27",18.9,19.14,18.78,18.9733,256200.0],["2010-07-28",18.88,18.98,18.48,18.5733,360150.0],["2010-07-29",18.7,19.0467,18.52,19.0067,418350.0],["2010-07-30",18.8333,19.96,18.8333,19.8733,461250.0],["2010-08-02",20.0,20.4467,20.0,20.3267,641700.0],["2010-08-03",20.1867,20.9067,19.9667,20.6933,339450.0],["2010-08-04",20.72,21.2,20.72,21.14,577800.0],["2010-08-05",17.4133,19.6067,17.2267,18.8733,1957200.0],["2010-08-06",18.5933,19.0467,18.2,18.9533,565950.0],["2010-08-09",18.86,19.08,18.4267,18.4933,457650.0],["2010-08-10",18.2667,18.48,18.0067,18.36,1079850.0],["2010-08-11",18.1467,18.3333,17.58,17.8333,6792450.0],["2010-08-12",17.6467,18.2933,17.6467,17.88,1035450.0],["2010-08-13",17.8067,17.9533,17.5933,17.74,411150.0],["2010-08-16",17.6667,17.9733,17.44,17.9733,420000.0],["2010-08-17",18.1533,18.22,17.7533,17.8733,565650.0],["2010-08-18",17.92,18.3467,17.6933,18.0,396750.0],["2010-08-19",18.0667,18.0867,17.6667,17.6733,466350.0],["2010-08-20",17.6267,17.6733,17.0867,17.5533,433200.0],["2010-08-23",17.5933,17.88,17.2333,17.38,435300.0],["2010-08-24",17.2533,17.3733,17.0067,17.0867,390450.0],["2010-08-25",17.0733,17.5933,16.8867,17.5533,421650.0],["2010-08-26",17.64,17.6667,17.1133,17.12,326850.0],["2010-08-27",17.26,17.8667,16.86,17.8333,452400.0],["2010-08-30",17.8267,18.04,17.42,17.4267,350700.0],["2010-08-31",17.3267,17.42,16.8533,16.9067,655350.0],["2010-09-01",17.26,17.8067,16.9133,17.7667,456750.0],["2010-09-02",17.6933,17.84,17.5933,17.7867,266400.0],["2010-09-03",17.9,18.16,17.84,18.1067,212850.0],["2010-09-07",18.0667,18.28,17.68,17.8,339900.0],["2010-09-08",17.8533,18.1867,17.6867,18.02,290550.0],["2010-09-09",18.1933,18.2133,17.7733,17.86,366300.0],["2010-09-10",17.8733,18.0667,17.7733,17.92,456000.0],["2010-09-13",18.0467,18.5733,17.9067,18.5,835350.0],["2010-09-14",18.52,18.8,18.12,18.1267,734400.0],["2010-09-15",18.16,18.2667,17.9,17.9867,474450.0],["2010-09-16",17.9133,18.0467,17.6667,17.82,307050.0],["2010-09-17",17.94,18.02,17.4533,17.68,462600.0],["2010-09-20",17.66,18.0933,17.4533,17.9333,328350.0],["2010-09-21",17.8867,18.1267,17.84,17.94,379350.0],["2010-09-22",17.94,18.08,17.78,17.9467,403500.0],["2010-09-23",17.7933,18.04,17.4867,17.5667,710400.0],["2010-09-24",17.7867,18.1267,17.46,17.96,474000.0],["2010-09-27",18.0067,18.2067,17.84,17.9933,281700.0],["2010-09-28",18.08,18.08,17.5667,18.0,674100.0],["2010-09-29",17.96,18.04,17.6733,17.9,363450.0],["2010-09-30",17.9867,18.12,17.8133,17.9933,305400.0],["2010-10-01",18.1133,18.2133,17.6133,17.8533,232650.0],["2010-10-04",17.86,18.0133,17.5067,17.54,229650.0],["2010-10-05",17.7267,18.0133,17.4533,17.9933,276600.0],["2010-10-06",17.94,17.9933,17.6733,17.9133,246300.0],["2010-10-07",17.9467,18.1333,17.6933,17.88,353850.0],["2010-10-08",17.8733,18.2,17.7,18.1267,155850.0],["2010-10-11",18.1133,18.7733,18.1,18.38,212250.0],["2010-10-12",18.3933,18.6067,18.1133,18.4467,157650.0],["2010-10-13",18.5267,18.64,18.0267,18.4067,353400.0],["2010-10-14",18.4133,18.64,18.1067,18.3533,228000.0],["2010-10-15",18.4467,18.6533,18.2067,18.4933,264750.0],["2010-10-18",18.5333,18.8533,18.4133,18.5867,182550.0],["2010-10-19",18.3267,18.3867,17.7533,17.94,199950.0],["2010-10-20",18.0067,18.2333,17.9133,18.0133,160350.0],["2010-10-21",18.1133,18.2067,17.5067,17.82,203550.0],["2010-10-22",17.88,18.0667,17.68,17.7533,155700.0],["2010-10-25",17.8533,18.0,17.6667,17.76,172200.0],["2010-10-26",17.6467,17.9467,17.4667,17.7067,359700.0],["2010-10-27",18.3133,18.6667,17.94,18.2533,839250.0],["2010-10-28",18.4067,18.5733,17.74,17.7533,415050.0],["2010-10-29",17.7333,17.7667,17.2,17.28,607500.0],["2010-11-01",17.3267,17.3867,16.66,16.9333,533850.0],["2010-11-02",17.12,17.4933,17.0467,17.3533,345450.0],["2010-11-03",17.4,17.5533,17.0333,17.2467,385650.0],["2010-11-04",17.4933,17.4933,17.1667,17.2867,343950.0],["2010-11-05",17.3333,17.4733,17.2267,17.3667,216600.0],["2010-11-08",17.28,17.42,17.2,17.3333,213750.0],["2010-11-09",17.32,17.3733,16.92,17.0333,247050.0],["2010-11-10",17.1133,17.2867,16.8467,17.2533,315750.0],["2010-11-11",17.0733,17.18,16.9267,16.98,240600.0],["2010-11-12",16.8133,16.9467,16.6867,16.7933,220200.0],["2010-11-15",16.86,16.96,16.6533,16.8467,285150.0],["2010-11-16",16.6867,16.9933,16.6067,16.86,318900.0],["2010-11-17",16.8533,16.9467,16.6133,16.8467,217950.0],["2010-11-18",16.9333,17.2,16.7067,16.9333,199800.0],["2010-11-19",16.9467,17.0,16.78,16.8267,136500.0],["2010-11-22",16.8333,17.2333,16.8333,17.1867,198900.0],["2010-11-23",16.98,17.2,16.8933,16.9867,205950.0],["2010-11-24",17.1267,17.2333,16.9667,17.2333,176400.0],["2010-11-26",17.1267,17.2533,17.0667,17.1333,42600.0],["2010-11-29",17.0067,17.1333,16.6933,17.1067,144150.0],["2010-11-30",16.9467,17.0133,16.5533,16.9267,226500.0],["2010-12-01",17.2133,17.3067,16.6933,16.8467,319350.0],["2010-12-02",16.84,16.9533,16.8067,16.9333,100800.0],["2010-12-03",16.84,16.9533,16.62,16.9067,225450.0],["2010-12-06",16.8667,16.9333,16.7267,16.9133,124500.0],["2010-12-07",17.0,17.1667,16.6933,16.76,178950.0],["2010-12-08",16.7867,16.7867,16.5467,16.5867,178950.0],["2010-12-09",16.6267,16.6267,16.4333,16.52,172050.0],["2010-12-10",16.5667,16.9267,16.48,16.7933,275850.0],["2010-12-13",16.8533,16.9067,16.62,16.66,320550.0],["2010-12-14",16.7067,16.8333,16.6067,16.7667,225150.0],["2010-12-15",16.78,17.6933,16.78,17.3733,645600.0],["2010-12-16",17.4267,18.3467,17.4267,18.0867,819600.0],["2010-12-17",18.1133,18.4267,17.9133,18.4267,473850.0],["2010-12-20",18.46,18.5333,18.26,18.4733,284100.0],["2010-12-21",18.5067,18.56,18.3133,18.3333,234000.0],["2010-12-22",18.3467,18.4467,18.2,18.3,91800.0],["2010-12-23",18.3133,18.3667,18.2533,18.3133,124200.0],["2010-12-27",18.24,18.44,18.1333,18.4,66750.0],["2010-12-28",18.3867,18.4267,18.18,18.36,99900.0],["2010-12-29",18.4467,18.6333,18.3933,18.5067,115200.0],["2010-12-30",18.5,18.7,18.4,18.6533,191850.0],["2010-12-31",18.66,18.8467,18.38,18.5667,255000.0],["2011-01-03",18.7067,18.8267,18.6067,18.72,277050.0],["2011-01-04",18.7133,18.7667,18.3067,18.36,287850.0],["2011-01-05",18.2733,18.3667,17.7733,18.16,522750.0],["2011-01-06",18.1867,18.3867,18.0733,18.3333,421800.0],["2011-01-07",18.4,18.54,18.1667,18.5333,170100.0],["2011-01-10",18.44,18.8,18.2467,18.6733,378900.0],["2011-01-11",18.7267,19.6933,18.7267,19.68,580050.0],["2011-01-12",19.78,19.78,19.2067,19.4333,388050.0],["2011-01-13",19.4667,19.5533,19.3267,19.4467,102750.0],["2011-01-14",19.4,20.2533,19.4,20.2267,554100.0],["2011-01-18",20.0867,20.18,19.7533,20.1667,250650.0],["2011-01-19",20.1667,20.2533,19.2867,19.4133,333750.0],["2011-01-20",19.3333,19.48,18.7667,18.8067,334200.0],["2011-01-21",18.9067,19.2267,18.8933,18.9533,259050.0],["2011-01-24",18.96,18.9933,18.7133,18.7333,105600.0],["2011-01-25",18.6667,19.4,18.6667,19.3533,317850.0],["2011-01-26",20.2667,21.24,20.0867,20.8667,1724850.0],["2011-01-27",21.02,21.3333,20.7533,21.2533,455550.0],["2011-01-28",21.2867,21.2867,20.3,20.3133,338850.0],["2011-01-31",20.3733,20.4733,20.0533,20.44,297300.0],["2011-02-01",20.54,20.98,20.36,20.7667,226650.0],["2011-02-02",20.7067,20.9133,20.4133,20.58,79950.0],["2011-02-03",20.68,20.7667,20.0667,20.5867,256200.0],["2011-02-04",20.6667,20.88,20.2467,20.5,110400.0],["2011-02-07",20.4267,21.4,20.4,21.3667,738300.0],["2011-02-08",21.54,22.86,21.36,22.5667,1072350.0],["2011-02-09",22.4333,22.5667,22.16,22.3533,302400.0],["2011-02-10",22.1733,22.5267,22.0733,22.4533,338100.0],["2011-02-11",22.4133,22.88,22.4,22.8533,243900.0],["2011-02-14",22.9467,23.3733,22.6667,23.12,324450.0],["2011-02-15",23.0667,23.5,22.92,23.1,405750.0],["2011-02-16",23.1867,23.28,22.8467,23.0867,162000.0],["2011-02-17",23.06,23.18,22.86,22.9733,349500.0],["2011-02-18",23.02,23.5933,22.8667,23.1933,950550.0],["2011-02-22",23.06,23.8933,23.06,23.7667,811950.0],["2011-02-23",23.3333,23.4333,22.5667,22.62,481500.0],["2011-02-24",22.5867,23.48,22.5867,23.38,588300.0],["2011-02-25",23.3733,23.6667,23.1667,23.4333,426750.0],["2011-02-28",23.6133,23.7933,23.26,23.3533,327000.0],["2011-03-01",23.5,23.78,23.14,23.38,674100.0],["2011-03-02",23.44,24.3067,23.3667,24.1067,415200.0],["2011-03-03",24.0933,24.7733,23.98,24.3667,543300.0],["2011-03-04",24.26,24.56,24.1,24.3867,404100.0],["2011-03-07",24.3867,24.4333,23.54,23.9267,410550.0],["2011-03-08",23.9533,24.8,23.9467,24.7733,577200.0],["2011-03-09",24.7733,25.4467,24.5333,25.3067,796800.0],["2011-03-10",25.0467,25.3533,24.92,25.2267,616950.0],["2011-03-11",24.8733,25.4267,24.8733,25.28,498750.0],["2011-03-14",25.18,25.3733,24.7533,24.7933,381300.0],["2011-03-15",24.2133,24.9667,23.9667,24.8267,224100.0],["2011-03-16",24.7467,24.96,24.3733,24.4133,286500.0],["2011-03-17",24.8533,25.3267,24.58,25.2067,394800.0],["2011-03-18",25.48,25.5,24.8267,24.9,441450.0],["2011-03-21",25.1867,25.48,25.16,25.2867,308250.0],["2011-03-22",25.2667,25.3333,24.86,24.86,385650.0],["2011-03-23",24.74,24.84,23.94,24.56,502650.0],["2011-03-24",24.8,24.96,24.5067,24.7867,441750.0],["2011-03-25",24.8333,25.1267,24.7,24.7067,480750.0],["2011-03-28",24.8,25.92,24.78,25.82,565500.0],["2011-03-29",25.7933,26.3267,25.6467,26.26,465750.0],["2011-03-30",26.38,26.86,26.2,26.7533,316950.0],["2011-03-31",26.6733,26.8467,26.4133,26.6667,287100.0],["2011-04-01",26.9267,27.3333,26.8,27.0867,167400.0],["2011-04-04",27.22,27.4667,27.0667,27.3267,341100.0],["2011-04-05",27.2533,27.52,27.06,27.2733,218400.0],["2011-04-06",27.34,27.34,26.52,26.5667,248100.0],["2011-04-07",26.5667,26.6,26.0067,26.26,483450.0],["2011-04-08",26.3333,26.5733,26.0667,26.32,533400.0],["2011-04-11",26.28,27.0667,26.22,26.7267,644400.0],["2011-04-12",26.72,26.86,26.46,26.5867,393600.0],["2011-04-13",26.8,26.92,26.4467,26.8533,454500.0],["2011-04-14",26.9333,27.32,26.7333,27.2667,406500.0],["2011-04-15",27.2733,27.7667,27.1533,27.4467,534750.0],["2011-04-18",27.56,27.56,26.0533,26.1467,901200.0],["2011-04-19",27.6267,28.2,26.4267,26.9267,2170200.0],["2011-04-20",27.2933,27.3467,26.5067,26.86,690900.0],["2011-04-21",27.2133,27.8133,27.1133,27.5467,474750.0],["2011-04-25",27.3867,27.5467,26.82,26.96,367800.0],["2011-04-26",27.0733,27.98,27.0133,27.8067,491100.0],["2011-04-27",27.9667,28.0,27.6067,27.7733,424950.0],["2011-04-28",27.8067,28.62,27.78,28.58,415200.0],["2011-04-29",28.58,28.9533,28.16,28.6667,412500.0],["2011-05-02",28.7333,29.0267,28.58,28.6067,346500.0],["2011-05-03",28.5933,28.6267,27.7467,27.9933,342000.0],["2011-05-04",27.9933,28.0867,27.5867,27.9333,397500.0],["2011-05-05",27.6867,28.2333,27.5933,27.72,542850.0],["2011-05-06",28.0467,28.5267,27.9667,28.4067,422550.0],["2011-05-09",28.3333,28.44,28.04,28.22,471300.0],["2011-05-10",28.4467,28.78,28.3733,28.6667,350100.0],["2011-05-11",28.62,28.8067,27.8933,28.0667,832650.0],["2011-05-12",27.54,27.6,26.7133,27.0,888000.0],["2011-05-13",27.1,27.5267,26.9333,27.0867,523200.0],["2011-05-16",26.94,27.4733,26.7733,27.0067,364350.0],["2011-05-17",26.8867,27.0333,26.5867,26.6933,458850.0],["2011-05-18",26.78,27.1333,26.7,26.9933,543150.0],["2011-05-19",27.1867,28.0,27.14,27.4733,630150.0],["2011-05-20",27.3333,27.3333,26.48,26.8133,978750.0],["2011-05-23",26.63,26.63,25.8,26.04,586400.0],["2011-05-24",26.15,26.5,25.68,25.99,761100.0],["2011-05-25",25.9,26.34,25.66,25.94,487400.0],["2011-05-26",25.81,26.55,25.74,26.47,339700.0],["2011-05-27",26.63,26.98,26.41,26.85,350600.0],["2011-05-31",27.09,27.18,26.84,27.18,464200.0],["2011-06-01",27.08,27.11,26.25,26.27,633000.0],["2011-06-02",26.27,26.79,26.18,26.65,398100.0],["2011-06-03",26.34,26.7,25.99,26.28,457900.0],["2011-06-06",26.23,26.23,25.59,25.69,452900.0],["2011-06-07",25.84,26.03,25.58,25.74,305500.0],["2011-06-08",25.46,26.13,25.46,25.87,396700.0],["2011-06-09",25.97,26.68,25.88,26.34,381000.0],["2011-06-10",25.91,26.0,25.16,25.59,926100.0],["2011-06-13",25.63,26.02,24.72,25.05,774600.0],["2011-06-14",25.32,26.11,25.26,26.08,488300.0],["2011-06-15",25.79,26.37,25.61,25.68,395500.0],["2011-06-16",25.71,25.98,25.32,25.63,310000.0],["2011-06-17",25.89,25.92,25.29,25.54,375800.0],["2011-06-20",25.42,26.5,25.41,26.32,332100.0],["2011-06-21",26.58,27.0,26.43,26.76,351500.0],["2011-06-22",26.57,26.86,26.04,26.08,304000.0],["2011-06-23",25.77,26.3,25.27,26.09,504600.0],["2011-06-24",26.12,26.16,25.5,25.83,792000.0],["2011-06-27",25.87,26.23,25.66,26.21,323700.0],["2011-06-28",26.36,27.0,26.3,26.98,377800.0],["2011-06-29",27.11,27.15,26.75,27.01,255600.0],["2011-06-30",27.12,27.3,26.95,27.12,301600.0],["2011-07-01",27.22,27.82,27.04,27.77,225800.0],["2011-07-05",27.7,27.8,27.28,27.69,242400.0],["2011-07-06",27.55,27.88,27.46,27.87,245600.0],["2011-07-07",28.07,28.21,27.42,27.71,329500.0],["2011-07-08",27.08,27.52,27.0,27.43,254300.0],["2011-07-11",27.05,27.42,26.96,27.02,461900.0],["2011-07-12",27.0,27.88,27.0,27.45,511500.0],["2011-07-13",27.55,27.96,27.44,27.61,309600.0],["2011-07-14",27.69,27.8,26.98,27.14,321100.0],["2011-07-15",27.18,27.28,26.69,26.89,289200.0],["2011-07-18",26.72,26.97,25.96,26.31,341300.0],["2011-07-19",26.51,26.59,26.07,26.52,362100.0],["2011-07-20",26.62,26.78,26.1,26.48,245400.0],["2011-07-21",26.66,26.99,26.39,26.78,312800.0],["2011-07-22",25.83,26.13,23.54,23.76,2029700.0],["2011-07-25",23.57,24.35,23.57,23.73,1022800.0],["2011-07-26",23.78,24.41,23.61,24.06,587300.0],["2011-07-27",23.85,23.91,23.31,23.38,566100.0],["2011-07-28",23.41,23.67,23.2,23.4,347700.0],["2011-07-29",22.72,23.26,21.57,22.65,917100.0],["2011-08-01",23.07,23.63,21.68,22.19,1030700.0],["2011-08-02",22.98,23.92,21.46,21.53,1104200.0],["2011-08-03",20.73,20.75,19.05,19.57,1680500.0],["2011-08-04",19.01,19.29,18.38,18.38,867800.0],["2011-08-05",18.67,18.91,17.9,18.25,701200.0],["2011-08-08",17.75,18.0,16.49,16.51,796200.0],["2011-08-09",16.64,17.58,15.98,17.56,1101100.0],["2011-08-10",17.13,17.47,16.68,16.75,715900.0],["2011-08-11",16.85,18.17,16.85,17.82,758700.0],["2011-08-12",18.05,18.39,17.49,18.12,548900.0],["2011-08-15",18.31,18.82,18.21,18.78,559500.0],["2011-08-16",18.54,18.85,18.38,18.66,399500.0],["2011-08-17",18.79,19.07,18.53,18.87,464800.0],["2011-08-18",18.2,18.39,17.77,17.97,453600.0],["2011-08-19",17.6,18.48,17.52,17.76,444600.0],["2011-08-22",18.18,18.25,16.73,16.79,882400.0],["2011-08-23",16.88,18.14,16.59,18.06,840400.0],["2011-08-24",17.99,18.41,17.69,18.3,499300.0],["2011-08-25",18.51,18.85,17.89,17.97,548800.0],["2011-08-26",17.85,18.55,17.6,18.35,508500.0],["2011-08-29",18.64,19.09,18.58,19.04,227100.0],["2011-08-30",18.86,19.37,18.64,19.19,243000.0],["2011-08-31",19.38,19.55,19.02,19.23,286700.0],["2011-09-01",19.28,19.68,18.62,18.79,322200.0],["2011-09-02",18.39,18.49,17.75,17.78,235800.0],["2011-09-06",17.25,17.94,17.21,17.82,523900.0],["2011-09-07",18.14,18.75,18.05,18.6,294100.0],["2011-09-08",18.54,18.63,17.62,17.73,329800.0],["2011-09-09",17.52,17.74,16.99,17.14,383300.0],["2011-09-12",16.87,17.06,16.07,16.52,724700.0],["2011-09-13",16.66,16.97,16.43,16.66,679500.0],["2011-09-14",16.65,17.0,15.22,15.6,1511000.0],["2011-09-15",15.76,17.05,15.43,16.82,1037000.0],["2011-09-16",16.62,16.94,16.14,16.91,974300.0],["2011-09-19",16.62,17.03,16.54,16.92,417200.0],["2011-09-20",16.91,17.09,16.46,16.48,382300.0],["2011-09-21",16.53,16.59,15.57,15.58,441500.0],["2011-09-22",14.82,15.53,14.82,15.14,471800.0],["2011-09-23",15.13,15.47,14.83,15.44,462700.0],["2011-09-26",15.51,16.1,15.51,16.1,492700.0],["2011-09-27",16.37,16.65,15.99,16.06,460200.0],["2011-09-28",16.0,16.26,15.71,15.76,592900.0],["2011-09-29",16.19,16.21,15.63,16.0,548400.0],["2011-09-30",15.71,16.12,15.43,15.44,340400.0],["2011-10-03",15.28,15.48,14.11,14.26,716800.0],["2011-10-04",14.09,14.92,13.93,14.86,421600.0],["2011-10-05",14.86,15.31,14.61,15.02,477600.0],["2011-10-06",14.98,15.55,14.94,15.52,236000.0],["2011-10-07",15.56,15.57,14.71,15.08,325100.0],["2011-10-10",15.43,15.82,15.39,15.8,456700.0],["2011-10-11",15.7,16.09,15.52,16.0,252000.0],["2011-10-12",16.08,16.24,15.93,15.98,337900.0],["2011-10-13",15.81,16.04,15.63,15.97,201800.0],["2011-10-14",16.13,16.33,15.85,16.11,175800.0],["2011-10-17",15.97,16.08,15.13,15.18,328900.0],["2011-10-18",15.09,15.95,14.65,15.85,431400.0],["2011-10-19",15.74,16.21,15.18,15.31,391000.0],["2011-10-20",15.43,15.91,15.19,15.87,322500.0],["2011-10-21",16.15,16.57,16.1,16.57,388800.0],["2011-10-24",17.44,17.77,16.79,17.4,599600.0],["2011-10-25",17.19,18.42,16.93,18.32,987200.0],["2011-10-26",19.35,20.27,18.77,20.2,961100.0],["2011-10-27",20.54,21.28,20.43,20.93,698600.0],["2011-10-28",20.53,21.55,20.29,21.42,478000.0],["2011-10-31",21.22,21.66,20.93,21.18,516900.0],["2011-11-01",20.38,20.99,20.16,20.53,424000.0],["2011-11-02",20.92,20.98,20.5,20.84,336700.0],["2011-11-03",21.07,21.3,20.63,20.69,513600.0],["2011-11-04",20.43,21.47,20.42,21.4,457300.0],["2011-11-07",21.3,21.39,20.91,21.15,281400.0],["2011-11-08",21.31,21.72,21.09,21.62,231200.0],["2011-11-09",21.02,21.31,20.85,20.88,245500.0],["2011-11-10",21.21,21.31,20.61,21.21,286700.0],["2011-11-11",21.42,22.0,21.39,21.96,334100.0],["2011-11-14",21.75,22.05,21.26,21.55,220700.0],["2011-11-15",21.54,22.05,21.27,21.96,263700.0],["2011-11-16",21.67,21.72,20.95,21.0,427000.0],["2011-11-17",20.96,21.38,20.92,21.14,357300.0],["2011-11-18",21.17,21.33,20.87,21.02,183800.0],["2011-11-21",20.6,20.65,20.16,20.53,263900.0],["2011-11-22",20.44,20.83,20.27,20.39,148300.0],["2011-11-23",20.13,20.2,19.58,19.76,250500.0],["2011-11-25",19.58,19.9,19.21,19.23,124400.0],["2011-11-28",19.82,20.79,19.82,20.51,393200.0],["2011-11-29",20.58,20.91,20.43,20.9,219400.0],["2011-11-30",21.79,21.98,21.57,21.85,423000.0],["2011-12-01",21.7,22.1,21.61,21.82,256900.0],["2011-12-02",22.15,22.22,21.61,21.8,182900.0],["2011-12-05",22.09,22.14,21.48,21.71,220200.0],["2011-12-06",21.66,22.06,21.43,21.82,243100.0],["2011-12-07",21.7,21.83,21.15,21.76,184000.0],["2011-12-08",21.67,21.69,20.57,20.63,182500.0],["2011-12-09",20.65,21.67,20.49,21.52,226200.0],["2011-12-12",21.23,21.37,20.63,20.93,123700.0],["2011-12-13",21.14,21.33,20.36,20.51,203500.0],["2011-12-14",20.35,20.86,20.15,20.54,284100.0],["2011-12-15",20.81,21.35,20.5,21.31,359400.0],["2011-12-16",21.56,22.03,21.08,21.35,411600.0],["2011-12-19",21.59,21.96,21.4,21.45,249200.0],["2011-12-20",21.95,22.6,21.81,22.39,687900.0],["2011-12-21",26.31,26.31,21.87,22.18,791700.0],["2011-12-22",22.21,22.5,21.9,22.36,307200.0],["2011-12-23",22.44,23.47,22.4,23.34,307600.0],["2011-12-27",23.26,23.26,22.88,22.88,206100.0],["2011-12-28",22.91,23.08,22.45,22.46,217200.0],["2011-12-29",22.59,22.76,22.28,22.48,123800.0],["2011-12-30",22.39,22.78,22.26,22.33,226400.0],["2012-01-03",22.8,22.93,22.37,22.45,410400.0],["2012-01-04",22.31,22.63,22.25,22.58,256600.0],["2012-01-05",22.53,23.92,22.25,23.88,465100.0],["2012-01-06",23.83,25.55,23.69,25.43,1253200.0],["2012-01-09",25.43,26.64,25.38,26.5,832900.0],["2012-01-10",26.76,27.0,26.6,26.89,516400.0],["2012-01-11",26.65,26.9,26.37,26.64,577500.0],["2012-01-12",26.72,27.41,26.33,27.34,833600.0],["2012-01-13",26.97,27.46,26.91,27.42,586300.0],["2012-01-17",27.5,28.46,27.43,28.3,509300.0],["2012-01-18",27.94,28.45,27.68,27.93,581300.0],["2012-01-19",27.93,28.07,27.49,27.89,587400.0],["2012-01-20",27.89,27.89,27.25,27.42,334100.0],["2012-01-23",27.4,27.86,27.29,27.57,224600.0],["2012-01-24",27.61,28.54,27.54,28.53,577100.0],["2012-01-25",28.4,28.99,28.0,28.67,974900.0],["2012-01-26",28.82,29.79,28.52,29.6,1033700.0],["2012-01-27",29.59,29.73,29.18,29.6,716400.0],["2012-01-30",29.56,30.11,29.31,30.04,619300.0],["2012-01-31",30.08,31.05,29.8,30.61,617100.0],["2012-02-01",31.01,31.66,30.98,31.56,747600.0],["2012-02-02",31.63,31.73,31.4,31.51,663700.0],["2012-02-03",31.93,31.96,31.35,31.61,368200.0],["2012-02-06",31.58,32.0,31.36,31.58,461300.0],["2012-02-07",32.69,32.96,31.96,32.41,824900.0],["2012-02-08",32.5,34.13,32.46,33.89,899800.0],["2012-02-09",33.97,34.51,33.54,33.86,624100.0],["2012-02-10",33.45,33.79,33.33,33.49,371300.0],["2012-02-13",33.74,34.93,33.73,34.82,740800.0],["2012-02-14",34.2,35.04,34.0,34.97,640300.0],["2012-02-15",35.53,35.99,35.27,35.61,1597400.0],["2012-02-16",35.62,36.83,35.38,36.78,2767600.0],["2012-02-17",36.35,36.78,36.33,36.34,770900.0],["2012-02-21",35.77,35.84,34.61,35.04,1202600.0],["2012-02-22",35.02,35.75,32.16,34.07,2332600.0],["2012-02-23",34.03,34.06,33.41,33.51,945800.0],["2012-02-24",33.85,35.92,33.76,34.71,1627700.0],["2012-02-27",34.4,34.76,34.13,34.3,476900.0],["2012-02-28",34.18,34.18,33.2,33.69,904000.0],["2012-02-29",33.64,34.41,33.59,33.96,904800.0],["2012-03-01",33.96,33.96,33.01,33.53,1095300.0],["2012-03-02",33.36,33.36,32.38,32.95,1166100.0],["2012-03-05",32.72,33.36,32.38,33.1,871900.0],["2012-03-06",32.71,32.99,32.11,32.5,1403700.0],["2012-03-07",32.49,33.01,32.33,32.76,544300.0],["2012-03-08",32.95,33.81,32.79,33.2,845100.0],["2012-03-09",33.18,33.55,32.59,33.37,1598900.0],["2012-03-12",33.31,33.43,32.76,32.93,471100.0],["2012-03-13",33.29,33.29,32.68,32.89,431200.0],["2012-03-14",32.78,33.01,32.45,32.64,521200.0],["2012-03-15",32.58,33.21,32.58,32.88,498300.0],["2012-03-16",32.73,32.97,32.55,32.77,445800.0],["2012-03-19",32.83,33.53,32.6,33.36,636500.0],["2012-03-20",33.11,33.24,31.72,32.27,535100.0],["2012-03-21",32.28,32.66,31.84,32.4,433100.0],["2012-03-22",32.04,32.61,31.86,32.5,600400.0],["2012-03-23",32.5,32.95,32.5,32.88,373900.0],["2012-03-26",33.22,33.97,32.98,33.8,642300.0],["2012-03-27",33.89,34.26,33.39,33.83,406700.0],["2012-03-28",33.8,34.26,33.22,33.73,989000.0],["2012-03-29",33.49,33.81,32.99,33.44,908500.0],["2012-03-30",33.5,33.88,33.43,33.63,737500.0],["2012-04-02",33.63,35.18,33.49,34.77,647600.0],["2012-04-03",34.82,35.37,34.77,35.08,466600.0],["2012-04-04",34.64,34.93,34.21,34.84,492400.0],["2012-04-05",35.06,35.16,34.85,35.01,492000.0],["2012-04-09",26.98,27.48,25.56,25.65,5581400.0],["2012-04-10",25.46,25.9,24.28,24.37,2515100.0],["2012-04-11",24.65,25.03,23.93,24.76,1857500.0],["2012-04-12",25.12,26.4,24.92,26.08,1477500.0],["2012-04-13",25.78,26.16,25.06,25.78,839800.0],["2012-04-16",25.97,25.97,25.34,25.59,622500.0],["2012-04-17",25.62,26.6,25.4,26.23,585600.0],["2012-04-18",26.06,26.72,25.86,26.61,893700.0],["2012-04-19",26.57,27.64,26.53,27.23,1235400.0],["2012-04-20",27.56,28.4,27.21,28.03,1058500.0],["2012-04-23",27.51,28.14,27.07,27.64,975800.0],["2012-04-24",27.55,27.55,26.5,27.15,610100.0],["2012-04-25",27.58,27.95,27.0,27.23,1275700.0],["2012-04-26",26.87,27.28,26.5,27.13,1382700.0],["2012-04-27",27.12,27.12,26.25,26.5,1441500.0],["2012-04-30",26.32,26.59,25.53,25.65,1350500.0],["2012-05-01",25.57,27.67,25.32,26.54,1871300.0],["2012-05-02",26.47,27.21,26.32,26.36,813300.0],["2012-05-03",26.19,26.6,25.66,26.59,1132900.0],["2012-05-04",26.41,26.48,25.26,25.3,819800.0],["2012-05-07",25.21,26.77,25.13,26.27,1449100.0],["2012-05-08",25.98,26.66,25.86,26.54,1222400.0],["2012-05-09",26.15,26.2,25.47,25.54,961500.0],["2012-05-10",25.86,26.2,25.63,25.87,652800.0],["2012-05-11",25.66,25.98,25.43,25.52,513100.0],["2012-05-14",25.15,25.73,24.97,25.36,610800.0],["2012-05-15",25.35,25.58,24.98,25.11,858000.0],["2012-05-16",25.29,25.46,24.78,24.83,548200.0],["2012-05-17",24.9,24.98,24.11,24.18,910600.0],["2012-05-18",24.23,24.63,23.82,23.99,391200.0],["2012-05-21",24.13,25.23,23.85,25.14,466200.0],["2012-05-22",25.18,25.51,25.06,25.31,655300.0],["2012-05-23",25.04,25.74,24.75,25.6,563000.0],["2012-05-24",25.64,26.49,25.23,25.58,574300.0],["2012-05-25",25.68,26.75,25.53,26.75,399900.0],["2012-05-29",26.87,27.18,26.55,26.79,463700.0],["2012-05-30",26.5,26.65,26.11,26.53,394000.0],["2012-05-31",26.51,26.51,25.13,25.51,586200.0],["2012-06-01",24.88,25.16,24.45,24.57,463500.0],["2012-06-04",24.72,24.74,23.81,24.15,593800.0],["2012-06-05",24.02,25.31,23.93,24.83,551000.0],["2012-06-06",25.14,25.93,25.04,25.76,381300.0],["2012-06-07",19.1,19.1,17.63,17.77,7888400.0],["2012-06-08",21.95,23.28,21.23,22.46,6090300.0],["2012-06-11",21.8,22.87,21.08,22.03,2277500.0],["2012-06-12",22.03,22.52,21.76,22.28,818200.0],["2012-06-13",22.19,22.52,21.46,21.59,529900.0],["2012-06-14",21.69,22.42,21.5,22.35,934000.0],["2012-06-15",22.26,22.86,22.12,22.55,1010500.0],["2012-06-18",22.52,22.6,22.18,22.4,523900.0],["2012-06-19",22.54,22.87,22.34,22.6,465000.0],["2012-06-20",22.83,22.87,22.43,22.84,663000.0],["2012-06-21",22.78,23.14,22.34,22.51,507800.0],["2012-06-22",22.57,23.01,22.23,22.45,1175900.0],["2012-06-25",22.28,22.59,22.01,22.18,532100.0],["2012-06-26",22.24,22.3,21.62,21.83,428100.0],["2012-06-27",20.9,21.94,20.7,21.32,1239000.0],["2012-06-28",21.39,23.28,21.39,23.16,3385300.0],["2012-06-29",23.59,24.53,23.26,23.46,1157700.0],["2012-07-02",23.3,23.38,22.29,23.13,954900.0],["2012-07-03",22.92,23.15,22.78,23.01,281900.0],["2012-07-05",22.79,23.5,22.64,23.22,444800.0],["2012-07-06",22.85,23.45,22.72,23.07,557200.0],["2012-07-09",25.72,27.5,25.42,27.12,3790700.0],["2012-07-10",26.97,27.44,25.62,26.22,1428300.0],["2012-07-11",26.34,27.41,26.28,26.58,1113100.0],["2012-07-12",26.36,26.44,25.91,26.12,1155700.0],["2012-07-13",26.14,26.98,26.11,26.63,484500.0],["2012-07-16",26.51,26.51,25.93,25.97,603000.0],["2012-07-17",26.1,26.37,25.42,26.36,335300.0],["2012-07-18",26.36,27.73,26.32,27.44,845800.0],["2012-07-19",27.44,27.49,26.19,26.78,513500.0],["2012-07-20",26.43,26.75,26.31,26.38,399400.0],["2012-07-23",25.85,26.41,25.7,26.25,346000.0],["2012-07-24",26.32,26.85,26.27,26.57,428400.0],["2012-07-25",26.49,26.49,25.32,25.43,800300.0],["2012-07-26",25.96,25.96,24.96,25.29,552800.0],["2012-07-27",23.85,24.99,21.95,24.99,2353700.0],["2012-07-30",24.93,24.93,23.94,24.21,993000.0],["2012-07-31",23.99,24.53,23.88,24.41,846200.0],["2012-08-01",24.43,24.76,24.18,24.44,519800.0],["2012-08-02",24.39,24.39,23.27,23.39,890100.0],["2012-08-03",23.18,24.04,22.6,23.15,1023300.0],["2012-08-06",23.46,23.59,22.84,23.28,801300.0],["2012-08-07",23.41,24.58,23.35,24.4,607800.0],["2012-08-08",24.43,24.83,23.94,24.69,328800.0],["2012-08-09",24.73,25.37,24.41,25.28,419700.0],["2012-08-10",24.99,25.36,24.88,25.32,398600.0],["2012-08-13",25.24,25.36,24.55,24.85,151200.0],["2012-08-14",24.95,25.04,24.26,24.38,380500.0],["2012-08-15",24.38,25.17,24.36,25.08,243100.0],["2012-08-16",24.99,25.82,24.76,25.54,573300.0],["2012-08-17",25.6,25.79,25.3,25.52,613700.0],["2012-08-20",26.2,26.26,24.89,25.07,644500.0],["2012-08-21",25.07,25.63,24.66,24.76,590200.0],["2012-08-22",24.73,25.14,24.52,24.98,484900.0],["2012-08-23",24.96,24.97,23.96,24.31,646100.0],["2012-08-24",24.3,24.45,23.33,23.77,950600.0],["2012-08-27",23.85,24.49,23.67,24.46,509500.0],["2012-08-28",24.39,24.98,24.36,24.37,439000.0],["2012-08-29",24.48,25.04,24.42,24.61,384100.0],["2012-08-30",24.68,24.68,24.19,24.33,275300.0],["2012-08-31",24.49,24.58,24.08,24.24,351500.0],["2012-09-04",24.36,24.47,24.02,24.42,393000.0],["2012-09-05",24.53,24.56,24.25,24.29,414500.0],["2012-09-06",24.47,24.81,24.32,24.5,427400.0],["2012-09-07",24.45,24.72,23.92,24.53,588700.0],["2012-09-10",24.48,24.63,23.69,23.85,335300.0],["2012-09-11",23.99,24.18,23.68,23.71,289100.0],["2012-09-12",23.79,24.03,23.48,23.57,547700.0],["2012-09-13",23.55,24.22,23.52,23.84,741300.0],["2012-09-14",23.95,24.27,23.17,23.17,844000.0],["2012-09-17",23.04,23.56,22.79,23.14,946700.0],["2012-09-18",21.81,23.0,21.62,22.49,747000.0],["2012-09-19",22.49,23.8,22.25,23.49,1098100.0],["2012-09-20",23.38,24.03,23.36,23.84,352200.0],["2012-09-21",24.18,24.78,24.18,24.51,1003700.0],["2012-09-24",24.45,25.05,24.45,24.83,387200.0],["2012-09-25",24.95,25.1,24.34,24.36,361900.0],["2012-09-26",24.39,24.39,23.83,24.03,412900.0],["2012-09-27",24.19,24.87,24.19,24.75,305700.0],["2012-09-28",24.58,25.17,24.37,25.15,466800.0],["2012-10-01",25.26,25.38,24.85,25.03,422400.0],["2012-10-02",25.16,25.37,24.7,24.88,325000.0],["2012-10-03",24.87,25.24,24.87,25.0,465900.0],["2012-10-04",25.1,25.14,24.87,24.98,366300.0],["2012-10-05",25.05,25.18,24.47,24.6,341800.0],["2012-10-08",24.69,24.74,24.38,24.4,168800.0],["2012-10-09",24.35,24.37,23.41,23.44,355800.0],["2012-10-10",23.47,23.77,23.37,23.53,383700.0],["2012-10-11",23.6,23.93,23.52,23.79,285800.0],["2012-10-12",23.76,23.89,23.2,23.35,199200.0],["2012-10-15",23.38,23.39,22.76,23.07,331000.0],["2012-10-16",23.02,23.29,22.67,22.82,291000.0],["2012-10-17",22.95,23.36,22.8,23.1,430300.0],["2012-10-18",23.11,23.33,22.89,22.92,438500.0],["2012-10-19",22.79,22.87,22.39,22.56,311600.0],["2012-10-22",22.48,22.62,22.26,22.59,451000.0],["2012-10-23",21.93,22.81,21.74,22.73,717100.0],["2012-10-24",26.45,26.95,24.86,25.81,1572200.0],["2012-10-25",26.03,26.09,25.6,25.82,349400.0],["2012-10-26",25.8,26.24,25.24,25.55,310400.0],["2012-10-31",25.32,25.32,24.67,25.07,335300.0],["2012-11-01",25.06,25.35,24.72,25.31,291000.0],["2012-11-02",25.39,25.44,24.67,25.03,267200.0],["2012-11-05",25.1,26.23,24.85,26.06,706300.0],["2012-11-06",26.34,26.65,25.88,26.62,410600.0],["2012-11-07",27.65,28.21,26.8,27.85,939100.0],["2012-11-08",28.2,28.2,26.15,26.41,697800.0],["2012-11-09",26.53,27.59,26.53,27.18,741300.0],["2012-11-12",27.17,27.41,26.55,26.95,414400.0],["2012-11-13",26.88,27.0,26.64,26.69,211100.0],["2012-11-14",26.81,26.81,26.1,26.19,247800.0],["2012-11-15",26.12,26.95,26.12,26.47,405600.0],["2012-11-16",26.31,26.7,26.22,26.48,185200.0],["2012-11-19",26.69,27.32,26.68,27.26,268200.0],["2012-11-20",27.25,27.31,26.92,27.05,316000.0],["2012-11-21",27.14,27.53,27.04,27.39,129800.0],["2012-11-23",27.51,27.8,27.35,27.8,72900.0],["2012-11-26",27.64,28.12,27.15,28.12,440600.0],["2012-11-27",28.11,28.65,27.28,27.32,490900.0],["2012-11-28",27.21,27.67,26.99,27.31,710500.0],["2012-11-29",27.41,28.04,27.24,27.62,234700.0],["2012-11-30",27.66,27.87,27.25,27.84,449300.0],["2012-12-03",27.97,28.2,27.75,27.92,402400.0],["2012-12-04",27.97,28.22,27.79,28.01,568300.0],["2012-12-05",28.05,28.2,27.61,28.03,250600.0],["2012-12-06",27.95,28.15,27.56,28.15,433900.0],["2012-12-07",28.32,29.18,28.15,29.11,512200.0],["2012-12-10",29.02,29.81,28.89,29.68,422300.0],["2012-12-11",29.71,29.81,29.12,29.22,370700.0],["2012-12-12",29.02,29.33,28.74,29.13,432000.0],["2012-12-13",29.13,29.82,29.12,29.57,330100.0],["2012-12-14",28.12,28.97,27.68,28.53,394200.0],["2012-12-17",28.68,28.77,28.29,28.5,172300.0],["2012-12-18",28.42,28.63,27.83,28.12,435900.0],["2012-12-19",28.22,28.24,27.61,27.77,686800.0],["2012-12-20",27.86,27.86,27.26,27.51,791600.0],["2012-12-21",27.25,27.38,26.78,26.85,1017900.0],["2012-12-24",26.87,26.93,26.43,26.5,136200.0],["2012-12-26",26.5,27.16,26.26,27.03,489200.0],["2012-12-27",26.98,27.37,26.79,27.19,260300.0],["2012-12-28",26.89,27.19,26.45,26.46,145800.0],["2012-12-31",26.45,27.08,26.26,27.06,271900.0],["2013-01-02",27.57,27.64,26.52,26.83,399600.0],["2013-01-03",26.76,26.76,25.7,25.73,546700.0],["2013-01-04",25.9,26.94,25.77,26.81,626500.0],["2013-01-07",26.61,27.21,26.37,27.1,334000.0],["2013-01-08",27.01,27.48,26.39,26.46,552900.0],["2013-01-09",26.47,26.81,26.1,26.49,341100.0],["2013-01-10",26.67,27.42,26.56,27.35,299900.0],["2013-01-11",27.36,27.39,26.25,27.15,500200.0],["2013-01-14",27.11,27.42,26.38,27.39,408800.0],["2013-01-15",27.23,27.53,26.89,27.46,245400.0],["2013-01-16",27.39,27.77,27.16,27.64,294000.0],["2013-01-17",27.81,28.0,27.66,27.97,126700.0],["2013-01-18",27.88,27.98,27.55,27.91,147400.0],["2013-01-22",27.86,28.57,27.62,28.56,187200.0],["2013-01-23",28.72,28.8,28.35,28.68,240500.0],["2013-01-24",28.65,29.24,28.65,29.13,174200.0],["2013-01-25",29.16,29.31,29.03,29.15,202600.0],["2013-01-28",29.22,29.36,28.67,29.01,247000.0],["2013-01-29",28.93,29.24,28.83,29.0,205200.0],["2013-01-30",28.89,29.06,28.43,28.53,180200.0],["2013-01-31",28.46,28.87,28.29,28.71,161600.0],["2013-02-01",28.88,28.96,28.57,28.87,268700.0],["2013-02-04",28.66,28.97,28.36,28.5,206700.0],["2013-02-05",28.69,28.98,28.21,28.94,267800.0],["2013-02-06",28.77,28.98,28.49,28.98,197400.0],["2013-02-07",28.91,29.11,28.41,28.87,273400.0],["2013-02-08",32.05,32.8,31.08,31.88,1951900.0],["2013-02-11",31.45,31.71,30.75,30.77,2069200.0],["2013-02-12",31.18,32.62,30.97,32.61,7520700.0],["2013-02-13",33.48,33.85,32.4,32.99,2240900.0],["2013-02-14",32.97,33.25,32.65,33.04,633800.0],["2013-02-15",32.95,33.25,32.77,33.14,1106400.0],["2013-02-19",32.74,33.41,32.25,33.41,755500.0],["2013-02-20",33.36,33.41,32.71,32.75,475700.0],["2013-02-21",33.0,33.26,32.53,33.18,930800.0],["2013-02-22",33.4,33.41,32.8,32.84,788700.0],["2013-02-25",33.02,33.02,32.23,32.29,488100.0],["2013-02-26",32.39,32.55,31.78,32.16,670500.0],["2013-02-27",32.13,32.55,31.75,32.44,370300.0],["2013-02-28",32.38,32.38,31.75,31.91,660600.0],["2013-03-01",31.75,32.38,31.25,32.11,756400.0],["2013-03-04",31.81,31.97,31.5,31.68,636100.0],["2013-03-05",31.73,32.12,31.57,31.97,234900.0],["2013-03-06",31.95,32.79,31.88,32.44,435800.0],["2013-03-07",32.4,33.17,32.25,32.92,614400.0],["2013-03-08",32.96,33.33,32.8,33.0,282400.0],["2013-03-11",32.87,33.2,32.75,33.02,342300.0],["2013-03-12",33.06,33.15,32.51,32.67,557200.0],["2013-03-13",32.79,33.55,32.38,33.29,849400.0],["2013-03-14",33.33,33.49,32.53,33.31,715400.0],["2013-03-15",33.46,33.6,32.6,32.85,873800.0],["2013-03-18",32.6,33.24,32.47,32.7,526700.0],["2013-03-19",32.79,32.8,32.29,32.5,1067300.0],["2013-03-20",32.62,32.94,32.27,32.36,608500.0],["2013-03-21",32.25,32.3,31.67,31.87,484100.0],["2013-03-22",31.94,32.06,31.53,31.6,575400.0],["2013-03-25",31.59,31.75,31.18,31.32,788800.0],["2013-03-26",31.41,31.84,31.18,31.54,1398100.0],["2013-03-27",31.42,31.79,31.08,31.76,1366700.0],["2013-03-28",31.82,31.83,30.77,30.87,1117100.0],["2013-04-01",30.82,31.18,30.31,30.76,1273600.0],["2013-04-02",31.33,32.17,31.05,31.61,1505300.0],["2013-04-03",31.56,31.93,30.71,30.75,785800.0],["2013-04-04",30.71,31.5,30.26,30.8,859100.0],["2013-04-05",30.48,31.0,30.48,30.84,729800.0],["2013-04-08",30.84,31.27,30.64,31.24,609700.0],["2013-04-09",31.21,31.96,31.18,31.9,967500.0],["2013-04-10",31.98,32.77,31.9,32.7,1085000.0],["2013-04-11",32.64,33.15,32.44,32.96,758000.0],["2013-04-12",32.83,33.65,32.83,33.46,1039600.0],["2013-04-15",33.3,33.56,32.98,33.17,1816700.0],["2013-04-16",33.4,33.63,32.94,33.56,847500.0],["2013-04-17",33.34,33.48,33.06,33.2,561300.0],["2013-04-18",32.82,33.39,32.59,32.84,1058700.0],["2013-04-19",32.83,33.14,32.55,32.81,430600.0],["2013-04-22",32.77,32.79,31.91,32.33,358800.0],["2013-04-23",32.54,33.13,32.53,32.91,319300.0],["2013-04-24",33.17,33.46,32.73,32.76,782200.0],["2013-04-25",33.0,33.47,32.82,33.23,717100.0],["2013-04-26",33.27,34.28,33.1,33.27,822900.0],["2013-04-29",33.52,33.9,33.0,33.15,525100.0],["2013-04-30",33.14,33.41,32.81,33.2,344700.0],["2013-05-01",33.2,33.4,32.93,33.15,458800.0],["2013-05-02",33.21,34.41,33.04,34.25,740100.0],["2013-05-03",34.45,34.63,33.69,33.92,392800.0],["2013-05-06",33.92,34.47,33.8,34.29,451100.0],["2013-05-07",34.29,34.65,34.04,34.46,356200.0],["2013-05-08",34.6,35.47,34.6,35.47,543900.0],["2013-05-09",35.41,35.98,35.05,35.96,594800.0],["2013-05-10",35.9,37.01,35.81,36.98,1060200.0],["2013-05-13",36.76,37.14,36.32,36.94,515200.0],["2013-05-14",36.82,38.02,36.77,37.87,859400.0],["2013-05-15",37.79,38.07,37.67,38.06,765600.0],["2013-05-16",37.96,38.28,37.95,38.18,1126600.0],["2013-05-17",38.21,38.3,37.74,38.04,559600.0],["2013-05-20",37.92,38.03,37.31,37.5,656400.0],["2013-05-21",37.48,37.87,37.22,37.58,930100.0],["2013-05-22",37.64,38.48,37.64,38.14,807800.0],["2013-05-23",37.88,38.39,37.45,38.21,287800.0],["2013-05-24",38.09,38.09,37.26,37.76,218900.0],["2013-05-28",38.15,38.57,37.68,38.55,561200.0],["2013-05-29",38.26,38.74,37.96,38.17,1345000.0],["2013-05-30",38.17,38.7,38.01,38.66,672000.0],["2013-05-31",38.51,38.65,37.78,37.8,328700.0],["2013-06-03",37.78,38.03,36.64,37.06,614700.0],["2013-06-04",37.02,37.68,36.62,37.07,580200.0],["2013-06-05",37.08,37.36,35.5,35.99,734300.0],["2013-06-06",35.91,36.29,35.37,35.88,560600.0],["2013-06-07",36.11,36.99,35.9,36.79,550500.0],["2013-06-10",36.83,37.28,36.79,37.24,268300.0],["2013-06-11",36.9,37.41,36.52,37.19,173800.0],["2013-06-12",37.36,37.5,36.45,36.53,369200.0],["2013-06-13",36.52,37.77,36.24,37.41,601600.0],["2013-06-14",37.36,37.53,36.79,36.99,236400.0],["2013-06-17",37.19,37.59,36.98,37.44,464800.0],["2013-06-18",37.46,38.36,37.24,38.35,280600.0],["2013-06-19",38.38,38.43,37.68,37.71,272200.0],["2013-06-20",37.39,37.5,36.17,36.23,340900.0],["2013-06-21",36.41,37.1,36.08,36.28,533500.0],["2013-06-24",36.02,36.55,35.86,36.26,443500.0],["2013-06-25",36.54,36.54,35.75,35.96,429400.0],["2013-06-26",36.27,36.54,35.82,36.41,581000.0],["2013-06-27",36.56,37.43,36.43,37.39,548900.0],["2013-06-28",37.21,37.73,37.06,37.18,1512600.0],["2013-07-01",37.34,38.19,37.34,37.89,356000.0],["2013-07-02",37.81,38.4,37.78,38.17,232500.0],["2013-07-03",38.05,38.28,37.41,37.81,228600.0],["2013-07-05",38.29,39.04,37.71,38.79,256700.0],["2013-07-08",39.0,39.15,38.51,38.53,408800.0],["2013-07-09",38.7,39.49,38.62,39.07,856500.0],["2013-07-10",39.12,39.21,38.68,38.99,413900.0],["2013-07-11",39.25,39.44,38.62,38.73,447100.0],["2013-07-12",38.83,39.16,38.41,38.77,284900.0],["2013-07-15",38.89,39.41,38.55,38.9,285500.0],["2013-07-16",39.04,39.25,38.36,38.99,354500.0],["2013-07-17",39.13,39.35,38.39,38.61,511600.0],["2013-07-18",38.97,39.96,38.78,39.38,492700.0],["2013-07-19",39.45,40.23,39.2,39.9,839900.0],["2013-07-22",39.88,40.76,39.56,40.69,771800.0],["2013-07-23",40.79,40.9,39.82,39.89,878200.0],["2013-07-24",40.22,40.67,39.96,40.0,623800.0],["2013-07-25",39.93,40.02,39.36,39.95,513300.0],["2013-07-26",39.54,40.48,39.0,39.45,935200.0],["2013-07-29",39.31,39.35,38.28,38.37,634900.0],["2013-07-30",38.41,38.65,37.7,37.85,554800.0],["2013-07-31",37.96,38.0,37.09,37.12,589400.0],["2013-08-01",37.2,37.49,36.5,37.45,827400.0],["2013-08-02",37.49,37.65,36.84,37.23,528000.0],["2013-08-05",37.1,37.27,36.66,37.06,530000.0],["2013-08-06",37.05,37.14,36.61,37.0,666200.0],["2013-08-07",36.95,37.47,36.66,36.73,656200.0],["2013-08-08",36.93,36.99,36.57,36.79,395700.0],["2013-08-09",36.78,36.95,36.4,36.63,445700.0],["2013-08-12",36.43,36.73,36.1,36.15,477300.0],["2013-08-13",36.13,36.14,35.28,35.88,642100.0],["2013-08-14",35.9,35.9,34.81,35.02,602200.0],["2013-08-15",34.6,35.08,34.44,34.48,610700.0],["2013-08-16",34.48,34.83,34.11,34.53,696300.0],["2013-08-19",34.48,34.93,34.35,34.5,358300.0],["2013-08-20",34.48,35.21,34.44,34.98,777000.0],["2013-08-21",34.9,35.06,34.5,34.64,653000.0],["2013-08-22",34.64,35.05,34.41,34.93,414600.0],["2013-08-23",34.92,35.36,34.75,35.12,399300.0],["2013-08-26",35.17,35.5,34.92,35.16,283800.0],["2013-08-27",34.8,34.88,33.98,34.21,435900.0],["2013-08-28",34.36,34.64,33.99,34.25,333100.0],["2013-08-29",34.19,34.66,34.0,34.26,265400.0],["2013-08-30",34.38,34.38,33.31,33.39,293600.0],["2013-09-03",33.79,34.09,33.45,33.95,378800.0],["2013-09-04",33.91,34.48,33.57,34.27,521700.0],["2013-09-05",34.39,35.29,34.29,35.21,568800.0],["2013-09-06",35.41,35.6,34.8,35.2,348000.0],["2013-09-09",35.22,35.73,35.21,35.55,612700.0],["2013-09-10",35.61,35.85,35.25,35.67,460100.0],["2013-09-11",35.63,36.99,35.56,36.69,706900.0],["2013-09-12",36.63,36.97,36.17,36.61,555800.0],["2013-09-13",36.77,38.27,36.42,37.86,708400.0],["2013-09-16",39.19,39.55,38.92,39.13,708900.0],["2013-09-17",39.08,39.08,38.26,38.7,414900.0],["2013-09-18",38.55,38.85,37.73,38.53,465600.0],["2013-09-19",38.52,38.69,37.18,37.23,777100.0],["2013-09-20",37.49,37.67,36.6,36.64,753600.0],["2013-09-23",36.46,37.32,36.0,36.37,1243300.0],["2013-09-24",36.23,36.38,35.52,36.05,1371100.0],["2013-09-25",36.14,36.3,35.25,35.28,600400.0],["2013-09-26",35.27,35.92,34.69,35.89,1063400.0],["2013-09-27",35.59,36.0,35.41,35.64,316400.0],["2013-09-30",35.34,35.72,35.0,35.6,809400.0],["2013-10-01",35.66,36.51,35.41,36.27,675200.0],["2013-10-02",36.12,36.59,35.89,36.12,563000.0],["2013-10-03",36.2,36.65,36.03,36.32,585600.0],["2013-10-04",36.34,37.39,36.34,36.71,648800.0],["2013-10-07",36.56,36.56,35.28,35.63,665100.0],["2013-10-08",35.63,35.88,34.71,34.87,461300.0],["2013-10-09",34.89,35.38,34.61,35.25,483000.0],["2013-10-10",35.65,36.27,35.47,36.24,374300.0],["2013-10-11",36.17,36.3,35.76,36.13,250100.0],["2013-10-14",35.84,36.47,35.57,36.4,824700.0],["2013-10-15",36.21,36.31,35.41,35.51,463200.0],["2013-10-16",35.63,36.24,35.55,35.99,430500.0],["2013-10-17",35.74,35.89,35.17,35.89,448200.0],["2013-10-18",36.07,36.36,35.41,36.36,758400.0],["2013-10-21",36.26,36.36,35.88,35.95,293400.0],["2013-10-22",36.07,36.4,35.83,35.89,406000.0],["2013-10-23",35.8,36.01,35.04,35.14,491400.0],["2013-10-24",35.48,35.83,34.59,34.75,758800.0],["2013-10-25",34.87,35.12,34.62,34.71,320200.0],["2013-10-28",34.66,34.81,33.96,34.05,504600.0],["2013-10-29",34.05,34.41,33.75,34.2,445800.0],["2013-10-30",34.32,34.37,33.24,33.59,695700.0],["2013-10-31",32.49,33.04,31.57,31.64,2598400.0],["2013-11-01",31.58,31.71,31.1,31.61,1254800.0],["2013-11-04",31.61,32.68,31.54,32.58,768800.0],["2013-11-05",32.58,32.59,31.8,32.1,633600.0],["2013-11-06",32.16,32.59,31.9,32.4,524600.0],["2013-11-07",32.49,32.58,31.5,31.5,482300.0],["2013-11-08",31.48,32.27,31.36,32.21,519400.0],["2013-11-11",32.2,32.36,32.01,32.26,288300.0],["2013-11-12",32.26,32.3,31.78,31.86,606400.0],["2013-11-13",31.56,32.16,31.52,31.82,588400.0],["2013-11-14",31.79,32.42,31.54,32.29,487300.0],["2013-11-15",32.23,32.39,31.84,32.02,330000.0],["2013-11-18",32.05,32.05,31.6,31.69,368300.0],["2013-11-19",31.61,31.7,31.18,31.51,639400.0],["2013-11-20",31.56,32.14,31.44,31.49,752200.0],["2013-11-21",31.52,32.0,31.3,31.6,501500.0],["2013-11-22",31.7,32.76,31.29,32.75,834900.0],["2013-11-25",32.92,33.28,32.56,32.83,850900.0],["2013-11-26",32.78,33.38,32.78,33.32,493000.0],["2013-11-27",33.42,33.49,33.06,33.45,359000.0],["2013-11-29",33.48,33.99,33.37,33.6,216800.0],["2013-12-02",33.63,33.9,33.56,33.75,658000.0],["2013-12-03",33.6,34.52,33.56,34.27,720500.0],["2013-12-04",34.06,34.31,33.5,33.7,342600.0],["2013-12-05",33.64,33.88,33.35,33.49,338500.0],["2013-12-06",33.71,34.16,33.68,33.87,337600.0],["2013-12-09",33.94,33.99,33.07,33.28,478900.0],["2013-12-10",33.12,33.41,32.88,33.23,422800.0],["2013-12-11",33.19,33.52,32.26,32.35,514200.0],["2013-12-12",32.28,32.73,32.21,32.29,703500.0],["2013-12-13",32.42,33.85,32.29,33.49,907900.0],["2013-12-16",33.74,33.88,32.74,32.8,512400.0],["2013-12-17",32.78,32.85,32.32,32.43,423500.0],["2013-12-18",32.52,32.7,31.85,32.49,458700.0],["2013-12-19",32.48,32.57,31.6,32.07,445600.0],["2013-12-20",32.4,32.81,32.07,32.76,438800.0],["2013-12-23",32.91,33.05,32.64,33.02,227300.0],["2013-12-24",33.05,33.55,33.04,33.51,174700.0],["2013-12-26",33.59,33.85,33.05,33.12,239000.0],["2013-12-27",33.11,33.36,33.02,33.21,153400.0],["2013-12-30",33.28,34.61,33.24,33.98,364700.0],["2013-12-31",33.95,34.89,33.75,34.75,426900.0],["2014-01-02",35.0,36.59,34.89,36.15,1154100.0],["2014-01-03",36.17,36.91,35.78,36.61,978800.0],["2014-01-06",36.68,36.68,35.91,36.22,623700.0],["2014-01-07",36.26,37.24,36.2,36.97,575700.0],["2014-01-08",36.8,37.46,36.66,37.42,594400.0],["2014-01-09",37.48,38.07,37.36,37.68,803500.0],["2014-01-10",37.7,37.74,36.8,37.23,640000.0],["2014-01-13",37.26,37.57,36.85,37.25,506900.0],["2014-01-14",37.06,37.91,36.9,37.79,1211100.0],["2014-01-15",37.82,38.37,37.63,38.17,683100.0],["2014-01-16",37.97,39.21,37.56,38.06,846400.0],["2014-01-17",37.97,38.72,37.53,37.63,444100.0],["2014-01-21",37.98,38.0,37.51,37.99,344600.0],["2014-01-22",37.97,37.98,37.12,37.4,625400.0],["2014-01-23",37.34,37.62,37.21,37.47,643400.0],["2014-01-24",37.32,37.34,36.45,36.7,383500.0],["2014-01-27",36.68,36.68,35.89,36.45,533500.0],["2014-01-28",36.46,36.76,35.95,35.98,412500.0],["2014-01-29",35.56,36.36,35.34,35.79,382100.0],["2014-01-30",36.1,36.78,35.86,36.41,287900.0],["2014-01-31",35.77,36.4,35.75,36.0,340700.0],["2014-02-03",35.98,36.08,34.98,35.43,471600.0],["2014-02-04",35.52,35.52,34.94,35.48,350200.0],["2014-02-05",36.11,37.12,35.88,36.11,975800.0],["2014-02-06",36.14,36.28,35.68,36.16,436900.0],["2014-02-07",36.17,36.49,35.91,36.13,481900.0],["2014-02-10",36.1,36.11,35.51,35.84,648600.0],["2014-02-11",35.27,35.27,33.29,33.81,2302800.0],["2014-02-12",33.71,33.74,32.41,32.73,1527200.0],["2014-02-13",33.13,35.37,33.13,35.36,1682200.0],["2014-02-14",35.14,36.34,34.93,36.15,807100.0],["2014-02-18",36.15,36.58,35.74,36.24,669300.0],["2014-02-19",36.25,36.93,35.97,36.22,517700.0],["2014-02-20",36.24,37.25,36.02,36.6,531600.0],["2014-02-21",36.6,36.85,36.38,36.57,410100.0],["2014-02-24",36.59,37.44,36.59,37.4,396000.0],["2014-02-25",37.33,37.33,36.59,36.82,349300.0],["2014-02-26",36.83,37.93,36.53,37.45,515200.0],["2014-02-27",37.49,37.66,37.15,37.39,280500.0],["2014-02-28",37.5,38.12,37.5,37.68,319800.0],["2014-03-03",37.42,37.59,36.78,37.41,331300.0],["2014-03-04",37.6,38.01,37.5,37.7,433600.0],["2014-03-05",37.72,37.88,37.5,37.65,248800.0],["2014-03-06",37.67,37.85,37.23,37.27,248800.0],["2014-03-07",37.37,37.84,37.12,37.6,403000.0],["2014-03-10",37.57,37.97,37.5,37.7,626900.0],["2014-03-11",37.75,37.94,36.96,37.27,495400.0],["2014-03-12",37.03,37.46,37.03,37.14,305700.0],["2014-03-13",37.34,37.34,36.33,36.4,325500.0],["2014-03-14",36.3,36.51,35.53,35.76,411900.0],["2014-03-17",35.88,36.19,35.68,35.93,286500.0],["2014-03-18",35.92,37.07,35.92,36.8,310400.0],["2014-03-19",36.88,37.58,36.78,37.41,476600.0],["2014-03-20",37.41,38.5,37.41,37.99,753500.0],["2014-03-21",38.24,38.87,38.04,38.4,543300.0],["2014-03-24",38.37,38.73,37.65,38.05,419400.0],["2014-03-25",38.14,38.48,37.47,37.83,630600.0],["2014-03-26",37.98,38.33,37.44,38.14,503300.0],["2014-03-27",38.29,38.31,37.08,37.38,814400.0],["2014-03-28",37.39,37.88,37.18,37.48,251500.0],["2014-03-31",37.67,37.67,36.83,37.56,922800.0],["2014-04-01",37.67,38.34,37.3,37.5,697400.0],["2014-04-02",37.5,37.61,36.48,36.69,722800.0],["2014-04-03",36.74,37.17,36.1,37.01,497600.0],["2014-04-04",37.15,37.17,35.27,35.31,764200.0],["2014-04-07",34.99,35.22,34.49,34.89,447500.0],["2014-04-08",34.88,35.98,34.63,35.96,892100.0],["2014-04-09",35.93,36.28,35.62,36.26,466600.0],["2014-04-10",36.24,36.24,35.14,35.32,414300.0],["2014-04-11",35.11,35.34,34.43,34.59,261700.0],["2014-04-14",34.79,35.11,34.44,34.74,284100.0],["2014-04-15",34.89,35.09,34.35,34.95,493000.0],["2014-04-16",35.26,35.27,34.38,34.74,521700.0],["2014-04-17",34.23,34.26,32.86,33.33,760600.0],["2014-04-21",33.48,33.9,33.33,33.58,229600.0],["2014-04-22",34.02,35.81,34.02,35.69,966800.0],["2014-04-23",35.71,36.39,35.07,36.29,1019000.0],["2014-04-24",36.57,36.87,35.84,36.56,629500.0],["2014-04-25",36.41,36.73,35.95,36.43,343200.0],["2014-04-28",36.59,36.91,36.15,36.9,661200.0],["2014-04-29",37.0,37.09,36.6,37.09,417600.0],["2014-04-30",37.17,37.63,36.82,37.4,421400.0],["2014-05-01",37.51,38.28,37.26,37.82,845400.0],["2014-05-02",38.44,39.87,38.44,39.08,1666500.0],["2014-05-05",39.0,40.2,38.62,39.97,812200.0],["2014-05-06",39.96,40.41,39.5,40.23,773800.0],["2014-05-07",40.22,40.7,39.95,40.5,848400.0],["2014-05-08",40.49,40.95,40.31,40.68,608200.0],["2014-05-09",40.53,42.0,40.53,41.52,648000.0],["2014-05-12",41.68,42.49,41.66,41.95,602500.0],["2014-05-13",42.01,42.18,41.29,41.5,1408500.0],["2014-05-14",41.47,41.82,41.19,41.75,444300.0],["2014-05-15",41.63,41.89,40.48,41.8,552200.0],["2014-05-16",41.79,41.86,41.12,41.68,656200.0],["2014-05-19",41.71,43.11,41.71,42.43,932700.0],["2014-05-20",42.25,42.47,40.75,41.01,1398600.0],["2014-05-21",41.0,41.65,40.9,41.35,575700.0],["2014-05-22",41.52,42.01,40.94,41.71,617300.0],["2014-05-23",41.71,42.4,41.48,41.63,520000.0],["2014-05-27",42.04,42.67,41.69,42.59,676200.0],["2014-05-28",42.57,42.96,42.25,42.84,670600.0],["2014-05-29",42.95,43.91,42.93,43.55,826500.0],["2014-05-30",43.61,43.69,42.75,43.09,643300.0],["2014-06-02",43.11,44.26,43.05,43.75,861500.0],["2014-06-03",43.43,43.76,42.65,43.71,856100.0],["2014-06-04",43.45,43.77,43.14,43.31,495400.0],["2014-06-05",43.51,44.01,43.08,43.6,784300.0],["2014-06-06",43.84,44.6,43.81,44.4,434500.0],["2014-06-09",44.49,44.49,43.71,44.06,425100.0],["2014-06-10",43.89,44.74,43.76,44.57,494700.0],["2014-06-11",44.3,44.84,44.3,44.37,480200.0],["2014-06-12",44.32,44.52,43.88,44.48,267800.0],["2014-06-13",44.47,44.47,43.76,44.26,410400.0],["2014-06-16",44.28,44.63,43.7,44.08,958700.0],["2014-06-17",44.07,44.77,43.82,44.71,372500.0],["2014-06-18",44.62,45.13,44.2,44.97,419500.0],["2014-06-19",44.93,45.38,44.33,45.26,712200.0],["2014-06-20",45.22,45.83,44.93,45.78,566900.0],["2014-06-23",45.77,46.17,45.15,45.33,397900.0],["2014-06-24",45.22,45.39,44.53,44.69,598700.0],["2014-06-25",44.55,45.06,44.12,44.7,720200.0],["2014-06-26",44.7,45.11,44.13,44.53,277600.0],["2014-06-27",44.96,45.55,44.43,44.58,668700.0],["2014-06-30",44.51,45.13,44.27,44.63,1394900.0],["2014-07-01",44.29,46.63,44.12,46.1,1032300.0],["2014-07-02",46.0,46.57,45.66,46.09,416900.0],["2014-07-03",46.24,47.0,45.96,46.97,252900.0],["2014-07-07",46.68,46.97,45.65,46.24,482400.0],["2014-07-08",46.11,46.11,44.94,45.65,447000.0],["2014-07-09",45.47,46.24,45.26,45.95,892800.0],["2014-07-10",45.81,46.48,45.44,46.02,250900.0],["2014-07-11",45.82,45.96,45.32,45.54,290800.0],["2014-07-14",46.08,47.22,45.59,45.96,475800.0],["2014-07-15",45.97,46.15,45.07,45.17,335200.0],["2014-07-16",45.5,45.58,44.54,44.7,329600.0],["2014-07-17",44.65,46.46,44.36,45.18,970800.0],["2014-07-18",45.15,45.87,45.11,45.65,423300.0],["2014-07-21",45.54,45.84,45.29,45.33,237600.0],["2014-07-22",45.77,46.92,45.69,46.36,377500.0],["2014-07-23",46.34,46.47,45.97,46.23,187700.0],["2014-07-24",46.23,46.58,45.95,46.23,249800.0],["2014-07-25",43.43,44.5,42.72,43.59,1341300.0],["2014-07-28",43.7,44.26,43.49,44.18,409800.0],["2014-07-29",44.11,44.12,43.07,43.69,772000.0],["2014-07-30",43.95,43.99,42.85,43.19,1009200.0],["2014-07-31",41.28,42.76,39.23,40.85,1838900.0],["2014-08-01",40.64,41.2,40.24,40.33,906400.0],["2014-08-04",40.25,42.01,40.2,41.7,621700.0],["2014-08-05",41.4,41.55,40.25,40.42,385100.0],["2014-08-06",40.3,41.65,40.13,41.56,419400.0],["2014-08-07",41.59,41.59,39.72,39.8,567200.0],["2014-08-08",39.81,40.73,39.65,40.63,382100.0],["2014-08-11",40.92,41.04,40.35,40.57,482000.0],["2014-08-12",40.65,41.0,40.31,40.58,2536300.0],["2014-08-13",40.75,41.65,40.75,41.33,1059600.0],["2014-08-14",41.33,42.03,41.27,41.85,390400.0],["2014-08-15",41.99,42.14,40.14,40.43,1303200.0],["2014-08-18",40.79,41.19,40.38,40.74,522700.0],["2014-08-19",41.0,42.1,40.61,41.97,887200.0],["2014-08-20",41.9,42.63,41.58,42.43,719300.0],["2014-08-21",42.49,43.28,42.25,43.18,757100.0],["2014-08-22",43.12,44.1,42.98,43.89,1069200.0],["2014-08-25",44.15,44.7,43.91,44.3,1106600.0],["2014-08-26",44.35,46.07,44.35,45.85,933100.0],["2014-08-27",45.79,46.51,45.67,46.1,732000.0],["2014-08-28",46.0,46.68,45.96,46.61,678600.0],["2014-08-29",46.65,48.03,46.63,47.84,685200.0],["2014-09-02",47.84,47.89,45.77,46.27,1188800.0],["2014-09-03",46.54,46.57,45.97,46.03,515500.0],["2014-09-04",46.21,47.17,45.98,46.03,621500.0],["2014-09-05",45.79,46.76,45.79,46.45,630600.0],["2014-09-08",46.28,47.15,45.95,46.54,823800.0],["2014-09-09",46.44,47.26,46.0,46.99,985100.0],["2014-09-10",46.99,46.99,46.15,46.88,679300.0],["2014-09-11",46.64,46.8,45.61,46.53,824800.0],["2014-09-12",46.56,46.56,44.85,45.26,1299000.0],["2014-09-15",45.3,45.49,44.03,44.32,1042100.0],["2014-09-16",44.33,44.81,44.0,44.6,1080600.0],["2014-09-17",44.62,45.16,44.33,45.0,632000.0],["2014-09-18",45.05,45.57,44.58,45.25,675800.0],["2014-09-19",45.41,45.41,44.42,45.01,970900.0],["2014-09-22",44.8,45.33,44.51,44.62,544300.0],["2014-09-23",44.32,44.93,43.66,43.71,925100.0],["2014-09-24",43.66,44.4,43.52,44.35,489400.0],["2014-09-25",44.29,44.29,42.98,43.21,536900.0],["2014-09-26",43.29,43.43,42.55,43.04,469500.0],["2014-09-29",42.56,43.45,42.56,43.04,294900.0],["2014-09-30",43.0,43.09,42.29,42.3,331700.0],["2014-10-01",42.0,42.54,41.35,41.66,685900.0],["2014-10-02",41.57,42.37,41.17,42.2,386000.0],["2014-10-03",42.57,43.09,42.02,42.69,581200.0],["2014-10-06",42.92,43.2,41.92,41.99,494200.0],["2014-10-07",41.87,42.15,41.3,41.68,608500.0],["2014-10-08",41.6,43.35,41.6,43.26,612300.0],["2014-10-09",43.13,43.56,42.61,42.66,309800.0],["2014-10-10",42.53,43.64,42.18,42.26,827900.0],["2014-10-13",42.1,43.36,42.05,42.29,624900.0],["2014-10-14",42.67,42.85,41.94,42.22,669900.0],["2014-10-15",41.55,42.69,40.79,42.18,1048800.0],["2014-10-16",42.05,45.1,41.93,43.85,1014000.0],["2014-10-17",44.46,45.41,44.15,44.38,1022600.0],["2014-10-20",44.33,45.45,44.33,45.41,810500.0],["2014-10-21",45.51,46.58,45.51,45.74,965600.0],["2014-10-22",46.01,46.14,44.71,44.8,640800.0],["2014-10-23",45.36,45.93,44.91,45.47,596100.0],["2014-10-24",45.53,45.53,44.66,44.99,457500.0],["2014-10-27",44.89,45.16,44.46,44.98,317100.0],["2014-10-28",44.42,47.52,44.42,47.1,1212300.0],["2014-10-29",47.29,47.9,46.03,46.5,1487100.0],["2014-10-30",46.26,47.05,45.99,46.52,858400.0],["2014-10-31",45.48,49.0,43.83,48.64,2267400.0],["2014-11-03",48.93,49.84,48.39,48.82,952800.0],["2014-11-04",48.82,49.62,48.35,48.7,560200.0],["2014-11-05",48.81,49.12,48.17,48.52,904400.0],["2014-11-06",48.61,49.01,47.8,48.6,680100.0],["2014-11-07",48.8,49.76,48.44,48.75,813800.0],["2014-11-10",48.74,49.8,48.73,49.55,547800.0],["2014-11-11",49.54,50.02,49.25,49.98,887500.0],["2014-11-12",49.69,50.07,49.47,49.99,842700.0],["2014-11-13",50.0,50.32,49.27,49.51,632200.0],["2014-11-14",49.52,49.84,48.65,48.77,503200.0],["2014-11-17",48.96,49.84,48.59,49.71,464000.0],["2014-11-18",50.0,51.8,49.89,50.77,800100.0],["2014-11-19",50.75,50.8,49.93,49.94,313200.0],["2014-11-20",49.66,50.43,49.2,49.76,1116400.0],["2014-11-21",50.41,50.48,49.59,49.68,334000.0],["2014-11-24",49.92,50.63,49.86,50.44,363400.0],["2014-11-25",50.43,50.72,50.16,50.46,346400.0],["2014-11-26",50.66,51.16,50.38,50.88,308800.0],["2014-11-28",51.07,51.75,50.8,51.12,243100.0],["2014-12-01",50.8,51.36,49.93,49.96,416400.0],["2014-12-02",49.93,50.64,49.5,50.35,333700.0],["2014-12-03",50.52,51.49,50.28,51.41,402100.0],["2014-12-04",51.41,51.52,50.41,50.66,273200.0],["2014-12-05",50.63,51.65,50.63,51.09,300300.0],["2014-12-08",50.97,51.6,50.5,50.97,525300.0],["2014-12-09",50.24,50.9,49.94,50.88,285500.0],["2014-12-10",50.77,50.99,49.99,50.04,365400.0],["2014-12-11",50.08,51.36,50.03,50.87,345000.0],["2014-12-12",50.74,51.7,50.28,51.26,442100.0],["2014-12-15",51.6,51.97,50.12,50.7,435200.0],["2014-12-16",50.6,51.11,49.67,49.73,426400.0],["2014-12-17",49.96,52.04,49.62,52.01,574500.0],["2014-12-18",52.5,53.88,52.31,53.78,782800.0],["2014-12-19",53.87,54.57,53.79,54.09,1209700.0],["2014-12-22",54.07,54.51,53.36,53.99,262600.0],["2014-12-23",54.26,54.33,52.74,52.78,254400.0],["2014-12-24",52.84,53.62,52.59,53.39,103500.0],["2014-12-26",53.75,53.93,53.23,53.84,165800.0],["2014-12-29",53.84,54.29,52.87,53.59,242200.0],["2014-12-30",53.35,54.12,53.14,53.39,237300.0],["2014-12-31",53.44,54.44,53.42,53.53,363700.0],["2015-01-02",53.9,54.3,52.35,52.43,471200.0],["2015-01-05",52.13,52.75,51.06,51.43,623400.0],["2015-01-06",51.78,52.16,49.85,50.36,784400.0],["2015-01-07",50.63,51.07,49.94,50.46,846900.0],["2015-01-08",51.0,51.69,50.35,51.51,884700.0],["2015-01-09",51.49,51.55,50.37,50.86,318200.0],["2015-01-12",50.91,51.19,49.89,50.13,393500.0],["2015-01-13",50.61,51.84,50.31,51.78,489300.0],["2015-01-14",51.16,51.21,49.91,50.28,952600.0],["2015-01-15",50.37,50.74,49.56,49.87,662500.0],["2015-01-16",49.6,50.54,49.37,50.19,384700.0],["2015-01-20",50.37,50.55,49.4,50.01,648500.0],["2015-01-21",49.75,51.2,49.61,50.49,568900.0],["2015-01-22",50.94,51.56,50.23,51.53,464400.0],["2015-01-23",51.62,52.39,51.51,51.53,393400.0],["2015-01-26",51.41,52.11,51.11,51.97,575400.0],["2015-01-27",51.4,52.87,51.4,52.46,479200.0],["2015-01-28",52.88,53.08,51.8,51.93,461800.0],["2015-01-29",51.99,52.72,51.38,52.5,558400.0],["2015-01-30",52.04,52.49,50.73,50.91,760500.0],["2015-02-02",50.92,51.09,49.43,50.44,470900.0],["2015-02-03",50.45,51.49,49.85,50.52,843000.0],["2015-02-04",50.24,52.16,50.21,51.68,747800.0],["2015-02-05",51.91,53.16,51.65,52.59,711500.0],["2015-02-06",52.53,52.58,51.48,51.7,688500.0],["2015-02-09",51.66,51.78,50.18,50.48,626500.0],["2015-02-10",51.28,56.89,50.95,56.26,3107600.0],["2015-02-11",56.28,58.81,56.26,58.38,1461200.0],["2015-02-12",58.99,59.85,57.8,59.4,1124300.0],["2015-02-13",59.83,60.54,59.0,59.66,1500300.0],["2015-02-17",59.79,61.4,59.19,60.38,1342500.0],["2015-02-18",60.38,62.25,60.38,61.83,1069200.0],["2015-02-19",61.87,62.25,60.53,61.12,847200.0],["2015-02-20",61.3,62.54,61.24,62.15,741100.0],["2015-02-23",62.15,63.52,62.15,63.27,666400.0],["2015-02-24",63.27,63.96,62.44,63.53,862500.0],["2015-02-25",63.67,64.19,63.16,63.64,896900.0],["2015-02-26",63.82,64.12,63.2,63.76,332700.0],["2015-02-27",63.74,64.33,63.2,63.69,622100.0],["2015-03-02",63.68,63.99,63.13,63.44,347300.0],["2015-03-03",63.26,63.48,61.41,61.68,661100.0],["2015-03-04",61.4,62.74,61.08,61.65,1040800.0],["2015-03-05",61.91,62.68,61.54,62.27,527600.0],["2015-03-06",61.7,62.05,60.87,61.27,490100.0],["2015-03-09",61.83,62.31,61.52,62.0,409600.0],["2015-03-10",62.0,62.09,60.41,60.88,659200.0],["2015-03-11",60.93,61.46,60.0,60.14,1650200.0],["2015-03-12",60.36,62.68,60.36,62.19,581500.0],["2015-03-13",62.19,62.7,61.41,62.26,327200.0],["2015-03-16",62.41,63.97,62.38,63.16,460300.0],["2015-03-17",63.0,63.84,62.35,63.77,551200.0],["2015-03-18",63.8,64.91,63.58,64.42,592000.0],["2015-03-19",64.47,65.6,64.47,65.13,599600.0],["2015-03-20",65.65,65.65,64.35,64.89,604900.0],["2015-03-23",64.89,65.84,64.75,64.99,311300.0],["2015-03-24",65.04,65.63,64.92,65.29,514100.0],["2015-03-25",65.31,66.6,64.61,64.62,735500.0],["2015-03-26",64.24,64.72,63.3,64.34,349000.0],["2015-03-27",64.23,65.44,64.2,65.36,402000.0],["2015-03-30",65.92,66.65,65.57,66.3,485600.0],["2015-03-31",66.26,67.58,66.07,67.29,896800.0],["2015-04-01",67.27,67.43,65.84,66.31,1308300.0],["2015-04-02",66.67,67.71,66.3,67.23,459500.0],["2015-04-06",66.89,67.7,66.67,67.5,424200.0],["2015-04-07",67.7,67.99,66.3,66.53,295100.0],["2015-04-08",66.34,67.94,66.09,67.5,791700.0],["2015-04-09",67.28,67.98,66.17,66.71,547100.0],["2015-04-10",66.95,67.04,66.27,66.66,363800.0],["2015-04-13",67.11,67.53,66.38,66.47,454900.0],["2015-04-14",66.9,66.9,65.73,66.35,674000.0],["2015-04-15",66.75,66.76,63.75,64.12,641000.0],["2015-04-16",64.55,65.15,64.23,64.7,1044100.0],["2015-04-17",64.16,64.46,62.53,62.97,450000.0],["2015-04-20",63.59,63.92,62.84,62.92,563000.0],["2015-04-21",63.31,64.15,63.29,63.73,316100.0],["2015-04-22",63.89,63.97,62.28,63.02,325000.0],["2015-04-23",62.91,63.99,62.57,63.98,303600.0],["2015-04-24",64.11,64.12,63.62,63.85,269500.0],["2015-04-27",63.86,64.49,61.77,62.09,335200.0],["2015-04-28",62.6,63.17,60.77,62.92,423300.0],["2015-04-29",62.45,62.48,59.28,59.67,890400.0],["2015-04-30",59.56,60.93,58.8,59.23,811000.0],["2015-05-01",59.24,60.08,59.15,59.55,437400.0],["2015-05-04",59.55,60.41,59.31,59.8,513200.0],["2015-05-05",59.54,59.87,57.89,58.25,764800.0],["2015-05-06",58.8,59.22,57.35,58.34,853100.0],["2015-05-07",58.44,59.61,57.86,58.23,763300.0],["2015-05-08",62.02,66.04,61.78,65.12,2511600.0],["2015-05-11",65.11,67.28,65.11,65.96,943700.0],["2015-05-12",65.64,68.15,65.52,67.86,1382400.0],["2015-05-13",67.97,69.19,67.81,68.17,981200.0],["2015-05-14",68.44,69.43,67.47,69.17,843400.0],["2015-05-15",69.31,69.75,68.23,69.25,467800.0],["2015-05-18",69.27,69.95,68.8,69.36,653700.0],["2015-05-19",69.5,71.34,69.31,70.12,1699900.0],["2015-05-20",70.55,70.77,70.0,70.35,601200.0],["2015-05-21",70.35,71.38,70.2,71.15,697400.0],["2015-05-22",71.1,71.98,70.59,71.01,1085200.0],["2015-05-26",71.05,71.56,70.26,70.63,641800.0],["2015-05-27",71.0,72.19,70.66,71.61,548700.0],["2015-05-28",71.53,72.08,70.94,71.71,918100.0],["2015-05-29",71.7,73.98,70.38,72.74,1342400.0],["2015-06-01",72.84,73.05,71.34,72.27,806900.0],["2015-06-02",72.17,72.35,69.91,70.35,963200.0],["2015-06-03",70.39,70.59,68.25,68.25,1967500.0],["2015-06-04",67.28,67.73,65.84,66.74,5141500.0],["2015-06-05",66.59,67.68,66.59,67.42,1684700.0],["2015-06-08",67.51,67.98,67.03,67.43,1127800.0],["2015-06-09",67.2,67.55,65.74,67.51,1191700.0],["2015-06-10",67.38,68.29,66.99,68.2,863500.0],["2015-06-11",68.2,68.88,67.99,68.72,690300.0],["2015-06-12",68.34,68.73,67.84,67.98,852000.0],["2015-06-15",67.91,69.14,67.34,68.2,837800.0],["2015-06-16",68.35,69.13,68.11,68.78,763400.0],["2015-06-17",69.35,70.33,68.29,68.83,1573300.0],["2015-06-18",69.2,69.46,68.01,68.18,641400.0],["2015-06-19",68.31,69.24,68.0,68.87,835000.0],["2015-06-22",69.79,70.31,69.41,69.73,930100.0],["2015-06-23",69.98,70.48,69.53,70.4,670000.0],["2015-06-24",70.0,70.93,69.86,70.15,1115600.0],["2015-06-25",70.22,72.18,69.95,71.53,882700.0],["2015-06-26",71.88,72.31,70.15,70.45,830800.0],["2015-06-29",70.13,71.38,70.01,70.09,631200.0],["2015-06-30",70.76,70.84,69.74,70.3,6309000.0],["2015-07-01",70.94,71.59,70.43,71.3,839400.0],["2015-07-02",72.14,72.26,69.25,69.36,1549500.0],["2015-07-06",68.65,70.71,68.03,70.7,1266500.0],["2015-07-07",70.75,70.75,67.25,68.82,899400.0],["2015-07-08",68.56,68.79,67.12,67.53,639500.0],["2015-07-09",68.42,68.95,67.83,67.96,490400.0],["2015-07-10",68.74,69.8,68.27,69.71,790300.0],["2015-07-13",70.36,70.69,69.44,69.78,557300.0],["2015-07-14",69.91,72.12,69.9,71.91,813800.0],["2015-07-15",72.25,73.69,72.0,73.13,1032200.0],["2015-07-16",73.19,73.28,71.41,72.71,1171600.0],["2015-07-17",72.88,73.63,72.46,73.43,615600.0],["2015-07-20",73.43,73.44,72.5,72.98,442800.0],["2015-07-21",72.8,73.03,70.95,72.56,661900.0],["2015-07-22",72.3,72.81,71.67,72.42,524500.0],["2015-07-23",72.98,73.0,71.21,71.34,460600.0],["2015-07-24",70.96,71.23,68.83,69.31,580800.0],["2015-07-27",69.28,69.46,67.88,68.42,629400.0],["2015-07-28",68.86,69.12,66.9,68.57,679000.0],["2015-07-29",69.05,69.21,67.82,68.83,545300.0],["2015-07-30",68.56,68.88,67.28,68.0,749300.0],["2015-07-31",72.57,76.97,72.57,75.43,4000700.0],["2015-08-03",75.71,77.3,75.1,76.61,1306000.0],["2015-08-04",77.0,77.26,74.8,75.4,637000.0],["2015-08-05",75.95,78.48,75.78,77.24,1418200.0],["2015-08-06",77.55,77.73,75.8,76.32,902800.0],["2015-08-07",75.94,75.95,73.99,75.64,738900.0],["2015-08-10",76.02,77.04,75.57,76.56,537900.0],["2015-08-11",75.89,76.74,75.59,76.23,639700.0],["2015-08-12",75.48,75.61,73.45,75.45,537400.0],["2015-08-13",75.85,78.19,75.37,77.34,990300.0],["2015-08-14",77.11,78.41,76.55,78.19,729900.0],["2015-08-17",78.0,82.13,77.59,81.5,1513700.0],["2015-08-18",80.92,82.37,80.16,80.37,679300.0],["2015-08-19",79.95,80.33,78.36,79.2,1519900.0],["2015-08-20",78.6,78.89,74.82,75.13,1348000.0],["2015-08-21",74.09,75.55,72.88,75.15,1239500.0],["2015-08-24",71.58,72.99,69.9,72.68,1463600.0],["2015-08-25",75.08,75.1,71.81,71.98,829800.0],["2015-08-26",74.02,74.95,71.71,74.54,738900.0],["2015-08-27",75.04,76.61,74.41,76.07,639800.0],["2015-08-28",76.06,76.59,75.47,76.27,671600.0],["2015-08-31",76.19,77.81,74.48,74.59,588600.0],["2015-09-01",73.66,74.49,72.16,72.67,1116200.0],["2015-09-02",73.25,73.6,71.25,73.2,1254400.0],["2015-09-03",73.2,74.91,73.12,73.7,624500.0],["2015-09-04",72.87,74.15,72.87,73.73,482500.0],["2015-09-08",74.76,76.44,74.32,76.35,1876400.0],["2015-09-09",77.53,78.26,76.61,77.08,994000.0],["2015-09-10",77.54,79.81,77.23,79.05,794900.0],["2015-09-11",79.0,81.54,78.61,80.75,1050300.0],["2015-09-14",80.98,81.46,79.67,80.08,771900.0],["2015-09-15",80.45,81.31,79.2,80.85,557500.0],["2015-09-16",80.6,81.57,79.61,81.35,556200.0],["2015-09-17",81.4,81.95,79.73,79.95,797000.0],["2015-09-18",79.22,80.27,76.66,77.92,1377900.0],["2015-09-21",78.85,79.33,76.82,78.02,575900.0],["2015-09-22",77.29,77.98,75.26,76.19,604200.0],["2015-09-23",76.67,77.52,75.98,77.08,715700.0],["2015-09-24",76.69,76.91,75.24,76.6,1083300.0],["2015-09-25",77.31,77.7,71.74,71.88,1036700.0],["2015-09-28",71.9,72.23,65.92,68.02,1376100.0],["2015-09-29",67.75,68.42,65.72,66.72,1384300.0],["2015-09-30",67.5,69.27,67.34,68.85,1197600.0],["2015-10-01",68.63,69.74,66.45,66.79,869400.0],["2015-10-02",66.16,69.72,65.79,69.69,822700.0],["2015-10-05",69.91,70.26,66.25,67.37,871200.0],["2015-10-06",67.21,67.99,63.3,64.95,1597500.0],["2015-10-07",64.81,65.23,62.44,64.0,1953000.0],["2015-10-08",64.02,65.0,63.0,64.11,718600.0],["2015-10-09",63.83,65.99,63.51,65.64,982200.0],["2015-10-12",65.77,67.38,65.41,67.17,711100.0],["2015-10-13",67.0,70.0,67.0,69.12,2646200.0],["2015-10-14",69.0,69.3,67.02,67.38,1433100.0],["2015-10-15",66.96,68.43,66.2,68.38,1125000.0],["2015-10-16",68.67,69.72,68.16,69.0,1096800.0],["2015-10-19",68.86,70.82,68.86,69.89,1069500.0],["2015-10-20",70.0,70.51,67.91,68.9,771900.0],["2015-10-21",69.08,69.9,64.88,66.71,971200.0],["2015-10-22",66.65,66.8,61.15,62.86,2367400.0],["2015-10-23",63.38,64.34,62.68,63.74,1556000.0],["2015-10-26",63.76,64.92,62.82,64.34,1054400.0],["2015-10-27",64.44,66.35,63.81,66.08,804000.0],["2015-10-28",65.89,67.98,64.27,67.8,967100.0],["2015-10-29",67.78,68.91,66.62,66.96,968200.0],["2015-10-30",66.5,66.5,60.83,62.0,3165300.0],["2015-11-02",62.6,65.5,61.5,64.96,1414300.0],["2015-11-03",64.09,64.95,63.71,64.38,1031300.0],["2015-11-04",64.43,65.03,62.91,63.8,790700.0],["2015-11-05",63.86,65.86,63.56,65.7,1351100.0],["2015-11-06",65.38,66.67,64.71,66.14,880200.0],["2015-11-09",65.87,66.36,65.06,65.83,813000.0],["2015-11-10",65.82,66.23,65.08,65.19,544600.0],["2015-11-11",65.59,65.72,62.27,62.5,863500.0],["2015-11-12",62.4,63.16,61.51,61.73,688600.0],["2015-11-13",61.34,62.88,60.6,61.76,798100.0],["2015-11-16",61.76,62.86,61.67,62.61,905800.0],["2015-11-17",62.77,64.41,62.24,62.88,418200.0],["2015-11-18",62.94,63.62,62.44,63.39,399400.0],["2015-11-19",62.64,62.64,55.49,55.6,3300200.0],["2015-11-20",56.27,60.1,56.27,59.09,1479500.0],["2015-11-23",59.37,60.78,58.21,60.33,1220900.0],["2015-11-24",59.76,62.15,59.67,61.45,775000.0],["2015-11-25",61.3,62.02,59.85,60.39,640300.0],["2015-11-27",60.65,62.23,60.23,61.98,392700.0],["2015-11-30",62.08,62.74,60.21,60.26,894500.0],["2015-12-01",60.39,62.85,60.26,62.58,512000.0],["2015-12-02",62.76,63.09,60.95,61.24,844500.0],["2015-12-03",61.19,61.66,58.52,59.14,708600.0],["2015-12-04",59.45,60.89,59.32,60.45,481000.0],["2015-12-07",60.33,60.44,58.4,58.78,553200.0],["2015-12-08",58.65,59.39,58.32,58.92,714900.0],["2015-12-09",58.43,59.5,57.88,58.81,801700.0],["2015-12-10",58.65,59.67,57.98,58.36,843200.0],["2015-12-11",57.62,59.14,57.4,57.95,1186200.0],["2015-12-14",58.11,59.85,56.67,57.02,670100.0],["2015-12-15",57.39,58.79,57.02,58.48,760100.0],["2015-12-16",58.6,59.78,57.79,58.95,605500.0],["2015-12-17",58.92,59.7,58.65,58.98,644400.0],["2015-12-18",58.51,62.05,58.51,60.33,2313900.0],["2015-12-21",60.51,61.84,60.09,61.68,835900.0],["2015-12-22",61.89,62.33,60.42,61.28,448600.0],["2015-12-23",60.84,61.62,60.84,61.33,418900.0],["2015-12-24",61.0,61.6,60.95,61.18,192400.0],["2015-12-28",61.02,61.9,60.45,61.61,361900.0],["2015-12-29",61.5,62.58,60.74,61.63,392700.0],["2015-12-30",61.66,62.2,60.75,60.79,332700.0],["2015-12-31",60.45,61.08,59.32,60.13,646900.0],["2016-01-04",59.16,59.98,58.46,59.37,631200.0],["2016-01-05",59.37,61.37,59.37,60.57,627100.0],["2016-01-06",60.03,60.83,58.8,59.76,384000.0],["2016-01-07",58.83,58.96,57.19,57.28,936000.0],["2016-01-08",57.28,57.75,56.07,56.21,731400.0],["2016-01-11",56.3,56.95,55.31,55.93,778200.0],["2016-01-12",56.09,57.17,55.55,56.56,835100.0],["2016-01-13",56.56,57.28,54.62,55.12,837000.0],["2016-01-14",55.02,55.59,54.3,55.0,671500.0],["2016-01-15",53.74,54.84,51.78,53.78,974900.0],["2016-01-19",53.78,55.24,53.4,54.02,1565200.0],["2016-01-20",53.39,56.4,52.02,55.28,1505600.0],["2016-01-21",55.26,56.32,53.83,55.42,1612900.0],["2016-01-22",55.73,57.37,55.33,56.3,1027700.0],["2016-01-25",56.36,56.85,54.3,54.51,999400.0],["2016-01-26",54.43,55.87,53.57,55.7,703400.0],["2016-01-27",56.21,56.22,54.1,54.39,519600.0],["2016-01-28",54.46,55.22,53.11,53.66,695600.0],["2016-01-29",53.85,55.52,53.85,54.91,949000.0],["2016-02-01",54.94,55.3,54.06,54.4,906500.0],["2016-02-02",54.26,54.43,53.28,53.84,911900.0],["2016-02-03",53.93,54.62,51.76,53.95,933600.0],["2016-02-04",53.93,55.67,53.03,55.43,1016700.0],["2016-02-05",55.36,55.4,51.71,52.26,1125800.0],["2016-02-08",51.37,52.12,50.01,51.13,1091800.0],["2016-02-09",50.36,52.22,48.0,51.48,1455800.0],["2016-02-10",51.37,52.88,50.07,51.48,1627300.0],["2016-02-11",51.43,55.37,51.07,54.55,2001700.0],["2016-02-12",54.98,56.68,54.17,55.89,1343100.0],["2016-02-16",55.59,58.22,55.07,58.1,820100.0],["2016-02-17",58.34,59.99,58.34,59.22,1053700.0],["2016-02-18",59.43,61.13,59.18,60.4,1097900.0],["2016-02-19",60.36,60.79,58.89,59.58,794200.0],["2016-02-22",61.05,63.77,60.65,62.69,1276200.0],["2016-02-23",62.32,63.28,62.0,62.28,768600.0],["2016-02-24",62.16,62.52,60.46,62.38,815800.0],["2016-02-25",62.4,63.39,61.97,63.37,553600.0],["2016-02-26",63.32,63.61,62.24,62.66,769000.0],["2016-02-29",62.45,63.19,61.6,62.04,1071100.0],["2016-03-01",62.46,63.8,61.83,63.74,706000.0],["2016-03-02",63.21,64.18,62.77,64.01,592800.0],["2016-03-03",63.73,64.97,63.4,64.86,659700.0],["2016-03-04",64.67,64.79,63.52,63.93,887900.0],["2016-03-07",63.54,64.82,63.21,64.53,893500.0],["2016-03-08",64.35,64.86,62.99,63.08,675800.0],["2016-03-09",63.18,64.26,62.95,63.73,976200.0],["2016-03-10",64.0,64.78,62.96,63.89,475800.0],["2016-03-11",64.38,66.43,64.22,66.24,555400.0],["2016-03-14",65.92,66.45,65.3,65.6,1204500.0],["2016-03-15",65.02,65.18,63.63,63.97,648700.0],["2016-03-16",63.75,65.34,63.75,64.84,515300.0],["2016-03-17",64.77,64.96,62.63,64.19,933100.0],["2016-03-18",64.0,65.97,62.51,64.48,1098900.0],["2016-03-21",64.43,64.55,62.72,63.26,964400.0],["2016-03-22",62.92,63.57,61.96,63.34,724400.0],["2016-03-23",63.48,63.96,62.9,62.92,569100.0],["2016-03-24",62.71,63.88,62.08,63.34,752100.0],["2016-03-28",63.51,63.6,62.64,63.29,451100.0],["2016-03-29",63.24,65.33,63.01,65.3,593200.0],["2016-03-30",65.23,65.92,64.18,64.26,348700.0],["2016-03-31",64.26,64.91,63.86,64.49,253700.0],["2016-04-01",64.15,65.03,63.74,64.91,557600.0],["2016-04-04",64.86,65.13,64.02,64.45,357900.0],["2016-04-05",63.93,64.0,63.07,63.17,313500.0],["2016-04-06",63.25,64.53,63.25,64.27,929200.0],["2016-04-07",63.71,64.43,62.38,62.91,674000.0],["2016-04-08",63.14,63.67,62.09,62.79,385500.0],["2016-04-11",62.8,62.8,60.28,60.51,722800.0],["2016-04-12",60.54,61.22,60.2,61.02,453500.0],["2016-04-13",61.36,62.75,61.36,62.03,838300.0],["2016-04-14",61.63,62.19,61.09,61.28,806200.0],["2016-04-15",61.72,62.1,60.94,61.22,906100.0],["2016-04-18",60.91,61.98,60.63,61.72,488200.0],["2016-04-19",62.13,62.75,62.03,62.43,454100.0],["2016-04-20",62.68,64.48,62.56,63.74,552500.0],["2016-04-21",63.52,63.99,62.76,63.42,356300.0],["2016-04-22",63.46,65.16,63.46,65.06,678100.0],["2016-04-25",64.59,65.83,64.58,65.48,1035900.0],["2016-04-26",65.52,67.87,65.52,67.72,1322200.0],["2016-04-27",67.53,67.53,64.85,65.22,1036000.0],["2016-04-28",65.22,66.01,64.08,64.22,677400.0],["2016-04-29",55.09,56.0,50.91,51.76,9586700.0],["2016-05-02",51.81,51.9,48.0,49.79,5287200.0],["2016-05-03",49.64,50.45,47.91,47.96,3842500.0],["2016-05-04",46.76,47.62,45.91,46.23,3106500.0],["2016-05-05",46.27,46.3,45.23,45.37,1684800.0],["2016-05-06",45.47,45.75,44.63,45.49,1374500.0],["2016-05-09",45.52,47.34,45.21,47.17,1767900.0],["2016-05-10",47.27,47.46,46.5,46.96,1227000.0],["2016-05-11",46.78,47.24,46.41,46.62,1377100.0],["2016-05-12",46.72,47.31,46.29,46.72,1991300.0],["2016-05-13",46.49,47.28,46.33,46.74,1436400.0],["2016-05-16",46.27,47.42,46.01,46.68,1617300.0],["2016-05-17",46.7,47.09,45.77,46.05,1437000.0],["2016-05-18",46.03,46.52,45.32,45.8,1317400.0],["2016-05-19",45.53,46.37,44.5,45.34,1476100.0],["2016-05-20",45.38,46.05,45.26,46.01,802500.0],["2016-05-23",46.2,47.16,45.87,46.77,1493200.0],["2016-05-24",46.85,47.35,46.67,47.12,826800.0],["2016-05-25",47.2,49.06,47.15,48.45,1445900.0],["2016-05-26",48.37,48.53,47.52,47.89,510500.0],["2016-05-27",48.03,49.24,48.03,48.56,831300.0],["2016-05-31",48.69,49.09,48.03,48.43,727800.0],["2016-06-01",48.44,49.58,48.44,49.29,997500.0],["2016-06-02",49.37,50.6,49.16,50.49,893800.0],["2016-06-03",50.38,50.74,50.19,50.49,901000.0],["2016-06-06",50.16,51.55,50.16,51.43,610600.0],["2016-06-07",51.36,51.64,50.9,51.03,770300.0],["2016-06-08",50.85,52.06,50.85,51.94,928200.0],["2016-06-09",51.9,51.91,51.26,51.87,548500.0],["2016-06-10",51.57,51.97,50.49,50.73,505400.0],["2016-06-13",50.73,51.52,50.26,50.49,625900.0],["2016-06-14",50.21,50.38,48.93,50.01,944500.0],["2016-06-15",50.43,50.9,50.02,50.48,1482100.0],["2016-06-16",50.12,51.02,49.96,50.87,784200.0],["2016-06-17",51.01,51.93,50.93,51.01,1023400.0],["2016-06-20",51.45,52.59,51.24,52.0,690500.0],["2016-06-21",52.21,52.75,50.93,51.27,493600.0],["2016-06-22",51.25,52.19,50.96,50.99,602200.0],["2016-06-23",51.53,51.53,49.96,51.2,902100.0],["2016-06-24",49.37,50.64,49.22,50.3,1683300.0],["2016-06-27",50.3,50.51,48.3,49.02,930500.0],["2016-06-28",49.03,49.88,49.03,49.74,696300.0],["2016-06-29",50.13,50.9,49.39,50.66,653400.0],["2016-06-30",50.62,50.89,48.45,49.9,1646500.0],["2016-07-01",49.85,50.05,49.19,49.83,1565700.0],["2016-07-05",49.9,49.9,48.11,48.24,1002700.0],["2016-07-06",48.11,48.87,47.81,48.67,1729500.0],["2016-07-07",48.77,49.97,48.54,48.96,827600.0],["2016-07-08",49.05,50.28,48.82,50.21,907900.0],["2016-07-11",50.26,51.39,50.05,50.9,837800.0],["2016-07-12",51.46,51.51,51.03,51.15,705300.0],["2016-07-13",51.37,52.14,51.1,52.0,984000.0],["2016-07-14",52.3,52.39,51.72,52.0,827500.0],["2016-07-15",52.12,52.36,51.91,52.01,369900.0],["2016-07-18",52.19,52.75,51.93,52.51,558200.0],["2016-07-19",52.11,52.53,51.38,52.11,746400.0],["2016-07-20",52.39,52.99,52.13,52.65,594700.0],["2016-07-21",52.43,53.56,52.35,52.81,997900.0],["2016-07-22",52.76,53.38,52.76,53.04,1164700.0],["2016-07-25",52.85,53.0,52.1,52.82,678500.0],["2016-07-26",52.54,53.06,51.73,51.96,1823100.0],["2016-07-27",51.64,51.64,49.86,50.59,1408400.0],["2016-07-28",53.37,59.66,52.94,57.21,4317800.0],["2016-07-29",56.76,57.29,56.07,56.81,1112900.0],["2016-08-01",56.72,56.88,55.41,56.16,1071200.0],["2016-08-02",56.93,58.37,56.27,57.02,1598600.0],["2016-08-03",56.88,59.1,56.88,58.57,1228900.0],["2016-08-04",58.63,58.85,57.87,58.0,768300.0],["2016-08-05",58.11,59.5,57.91,58.79,724000.0],["2016-08-08",58.82,58.82,58.05,58.29,489100.0],["2016-08-09",58.14,58.46,57.7,58.19,621500.0],["2016-08-10",58.23,58.26,57.54,57.79,386900.0],["2016-08-11",57.66,58.36,57.54,57.71,545700.0],["2016-08-12",57.67,57.95,57.38,57.85,410600.0],["2016-08-15",57.73,57.96,57.51,57.58,346700.0],["2016-08-16",57.54,57.72,56.32,57.4,1923700.0],["2016-08-17",57.35,57.43,55.36,55.76,798000.0],["2016-08-18",55.64,56.87,55.57,56.19,681400.0],["2016-08-19",56.16,56.72,55.58,56.14,359000.0],["2016-08-22",56.32,56.82,55.95,56.17,342400.0],["2016-08-23",56.17,56.68,55.9,56.21,442000.0],["2016-08-24",56.18,56.47,55.08,55.29,389500.0],["2016-08-25",55.1,55.5,54.62,54.7,580100.0],["2016-08-26",54.69,54.94,53.67,54.14,471800.0],["2016-08-29",54.31,54.32,53.76,54.1,600900.0],["2016-08-30",53.98,54.34,53.77,54.32,758100.0],["2016-08-31",54.41,54.57,53.05,53.81,447600.0],["2016-09-01",53.67,54.13,52.78,53.54,486800.0],["2016-09-02",53.64,55.33,53.06,55.33,1285500.0],["2016-09-06",55.23,56.36,54.44,55.0,1020700.0],["2016-09-07",55.0,57.23,55.0,56.94,893200.0],["2016-09-08",55.0,57.75,55.0,57.09,1464400.0],["2016-09-09",56.68,57.06,55.96,56.29,765300.0],["2016-09-12",56.05,56.5,55.51,56.43,689000.0],["2016-09-13",56.17,56.69,54.5,54.81,1109600.0],["2016-09-14",54.88,55.29,54.3,54.69,571700.0],["2016-09-15",54.45,55.53,54.13,55.49,445500.0],["2016-09-16",55.49,56.58,55.42,55.74,699000.0],["2016-09-19",56.48,58.15,56.41,57.06,1106200.0],["2016-09-20",57.41,57.45,56.45,56.84,413200.0],["2016-09-21",56.83,58.44,56.83,58.41,631100.0],["2016-09-22",58.26,59.09,58.26,58.88,626200.0],["2016-09-23",58.76,59.15,58.34,58.72,599500.0],["2016-09-26",58.48,58.63,57.51,57.56,546000.0],["2016-09-27",57.74,58.16,57.22,58.09,353600.0],["2016-09-28",58.25,58.74,57.38,58.19,257500.0],["2016-09-29",57.98,58.45,57.26,57.3,304900.0],["2016-09-30",57.78,58.57,57.09,58.32,415000.0],["2016-10-03",57.91,57.91,56.55,56.73,436600.0],["2016-10-04",56.68,57.31,56.03,56.49,332800.0],["2016-10-05",56.54,57.12,56.54,57.11,380800.0],["2016-10-06",56.83,57.45,56.42,57.37,292900.0],["2016-10-07",57.61,57.75,56.86,57.01,375800.0],["2016-10-10",56.92,59.0,56.92,58.95,512500.0],["2016-10-11",58.6,58.98,57.12,57.53,884400.0],["2016-10-12",57.39,57.74,56.55,56.98,548200.0],["2016-10-13",56.68,56.69,55.69,56.11,436500.0],["2016-10-14",56.44,56.69,55.6,55.98,598700.0],["2016-10-17",56.1,56.46,55.58,55.94,231600.0],["2016-10-18",57.08,58.55,56.77,57.69,607700.0],["2016-10-19",57.68,58.59,57.25,58.47,712000.0],["2016-10-20",58.58,58.85,58.06,58.24,568700.0],["2016-10-21",57.96,59.65,57.75,59.5,766400.0],["2016-10-24",59.83,60.45,59.55,59.6,1120400.0],["2016-10-25",59.82,60.66,59.05,59.42,647500.0],["2016-10-26",59.18,59.84,56.92,58.02,862300.0],["2016-10-27",58.04,58.74,57.51,57.7,685900.0],["2016-10-28",54.98,56.5,53.59,54.59,2575000.0],["2016-10-31",55.22,55.33,54.14,54.41,909800.0],["2016-11-01",54.52,54.67,53.44,53.94,757000.0],["2016-11-02",54.06,54.76,53.77,53.86,529200.0],["2016-11-03",53.86,54.55,52.94,53.01,467300.0],["2016-11-04",53.25,54.66,53.07,53.82,699800.0],["2016-11-07",54.99,58.31,54.98,57.5,985300.0],["2016-11-08",57.22,59.06,56.8,58.76,760600.0],["2016-11-09",51.25,53.62,49.32,49.49,6641500.0],["2016-11-10",50.25,51.06,49.52,50.38,1919500.0],["2016-11-11",49.86,50.7,46.97,47.53,4144800.0],["2016-11-14",47.7,50.79,47.41,49.93,1332800.0],["2016-11-15",50.03,51.6,49.42,51.34,1314200.0],["2016-11-16",51.46,52.08,50.89,51.91,1104200.0],["2016-11-17",51.85,53.1,51.48,52.31,1291300.0],["2016-11-18",52.31,52.6,51.77,52.32,681400.0],["2016-11-21",52.15,52.85,52.15,52.43,554900.0],["2016-11-22",52.79,52.94,51.46,52.0,842100.0],["2016-11-23",51.73,52.97,51.73,52.56,1142300.0],["2016-11-25",52.6,53.15,52.43,52.6,163300.0],["2016-11-28",52.78,52.78,52.17,52.41,596400.0],["2016-11-29",53.2,53.81,52.53,53.59,857500.0],["2016-11-30",53.13,53.73,52.6,52.86,1397400.0],["2016-12-01",52.58,53.5,52.44,52.69,1071200.0],["2016-12-02",52.94,54.08,52.55,53.25,1088800.0],["2016-12-05",53.67,53.95,52.77,53.35,630100.0],["2016-12-06",53.72,53.97,53.08,53.68,687300.0],["2016-12-07",53.61,54.16,52.72,53.6,542300.0],["2016-12-08",53.4,54.71,52.97,54.7,545800.0],["2016-12-09",54.92,54.98,53.64,54.14,474400.0],["2016-12-12",54.0,54.59,52.79,52.92,2241300.0],["2016-12-13",54.0,55.58,53.54,54.69,1275000.0],["2016-12-14",54.89,55.1,53.93,54.39,426300.0],["2016-12-15",53.41,54.39,52.2,53.51,584700.0],["2016-12-16",53.55,55.1,52.3,54.38,2454100.0],["2016-12-19",54.35,55.01,54.08,54.67,1110600.0],["2016-12-20",54.72,55.34,54.44,54.73,803100.0],["2016-12-21",54.82,55.21,54.54,54.64,520500.0],["2016-12-22",54.56,54.81,53.72,54.1,330500.0],["2016-12-23",54.02,55.08,53.64,54.96,271400.0],["2016-12-27",54.9,55.65,54.85,55.11,306700.0],["2016-12-28",54.94,55.64,54.74,55.4,743600.0],["2016-12-29",55.6,55.65,54.19,54.49,270900.0],["2016-12-30",54.46,54.71,54.16,54.26,313300.0],["2017-01-03",54.25,54.85,53.23,53.59,1239500.0],["2017-01-04",54.58,55.92,54.25,55.52,1645300.0],["2017-01-05",55.52,57.2,55.05,56.47,1139700.0],["2017-01-06",56.48,57.25,56.15,57.09,797400.0],["2017-01-09",56.88,57.33,56.25,56.77,405300.0],["2017-01-10",56.98,58.12,56.97,57.97,453600.0],["2017-01-11",58.0,59.29,57.54,58.87,1320800.0],["2017-01-12",58.29,59.44,57.74,58.52,1835900.0],["2017-01-13",58.73,59.01,58.0,58.47,522000.0],["2017-01-17",58.37,58.84,57.12,58.64,570600.0],["2017-01-18",59.0,59.49,58.32,59.04,449800.0],["2017-01-19",58.89,59.66,58.23,58.76,895800.0],["2017-01-20",58.52,60.0,58.52,59.68,492200.0],["2017-01-23",59.31,59.53,57.43,57.49,1535100.0],["2017-01-24",57.5,57.56,56.48,56.6,1212200.0],["2017-01-25",56.89,57.53,56.74,56.93,1233900.0],["2017-01-26",56.92,57.16,56.17,56.59,621100.0],["2017-01-27",56.87,57.41,56.1,57.4,503800.0],["2017-01-30",57.02,57.48,55.91,55.96,791600.0],["2017-01-31",56.0,56.76,55.46,56.72,719600.0],["2017-02-01",57.06,57.85,56.64,57.42,621600.0],["2017-02-02",57.43,58.1,56.71,57.74,1558900.0],["2017-02-03",58.33,58.35,57.55,58.0,390700.0],["2017-02-06",58.19,58.27,57.54,57.73,305700.0],["2017-02-07",58.2,58.46,57.62,57.75,476600.0],["2017-02-08",57.62,57.95,57.11,57.69,668500.0],["2017-02-09",57.96,59.19,57.72,58.88,818500.0],["2017-02-10",58.85,59.99,58.74,59.86,757500.0],["2017-02-13",59.64,59.64,58.68,59.24,1066900.0],["2017-02-14",59.07,59.94,59.0,59.39,703000.0],["2017-02-15",59.47,60.3,59.08,59.89,1289900.0],["2017-02-16",49.9,51.5,48.55,49.18,12836900.0],["2017-02-17",49.0,49.79,47.67,48.23,4318900.0],["2017-02-21",48.13,49.58,48.09,49.47,2413000.0],["2017-02-22",49.27,50.11,48.96,49.57,1764800.0],["2017-02-23",49.59,50.04,49.22,49.79,1225300.0],["2017-02-24",49.59,49.76,48.5,48.83,1172600.0],["2017-02-27",48.95,49.3,48.44,48.8,1268600.0],["2017-02-28",49.0,49.08,48.11,48.51,1491500.0],["2017-03-01",49.03,49.62,48.9,49.4,1336400.0],["2017-03-02",49.31,50.25,49.05,49.99,917500.0],["2017-03-03",49.81,50.5,49.65,49.99,741700.0],["2017-03-06",49.67,49.89,48.66,49.3,657400.0],["2017-03-07",49.15,49.49,48.47,48.52,1101500.0],["2017-03-08",48.71,49.08,48.47,48.48,1314900.0],["2017-03-09",48.67,48.89,46.71,46.9,1349500.0],["2017-03-10",46.86,47.32,45.41,45.73,2211100.0],["2017-03-13",45.73,46.02,45.08,45.28,897600.0],["2017-03-14",45.25,45.46,43.91,44.23,1675000.0],["2017-03-15",44.31,45.28,44.21,45.04,1245700.0],["2017-03-16",45.08,45.32,44.91,45.16,514700.0],["2017-03-17",45.11,46.0,44.95,45.86,1362100.0],["2017-03-20",45.74,45.76,44.37,44.54,836200.0],["2017-03-21",44.61,44.74,43.74,44.01,1232100.0],["2017-03-22",44.01,44.3,43.6,43.79,1339800.0],["2017-03-23",43.8,44.0,42.56,42.7,1878800.0],["2017-03-24",42.68,45.05,42.68,44.68,2402100.0],["2017-03-27",46.02,46.91,45.78,45.91,2165800.0],["2017-03-28",45.65,45.85,44.9,45.74,1049200.0],["2017-03-29",45.57,45.76,44.99,45.16,716600.0],["2017-03-30",45.25,45.96,45.03,45.8,718100.0],["2017-03-31",45.74,45.88,45.38,45.6,493500.0],["2017-04-03",45.5,47.35,45.43,47.32,1449700.0],["2017-04-04",47.2,47.55,45.75,46.06,930800.0],["2017-04-05",46.05,47.09,46.03,46.1,746500.0],["2017-04-06",46.02,46.83,45.9,46.82,529000.0],["2017-04-07",46.83,46.94,46.16,46.47,661500.0],["2017-04-10",46.29,47.19,46.29,47.07,501300.0],["2017-04-11",46.96,47.86,46.76,47.85,1335500.0],["2017-04-12",47.8,47.8,46.45,47.26,603200.0],["2017-04-13",47.32,47.78,46.82,47.67,789000.0],["2017-04-17",47.45,47.88,47.45,47.83,490500.0],["2017-04-18",47.98,47.98,47.07,47.64,721000.0],["2017-04-19",47.96,48.46,47.68,48.05,531400.0],["2017-04-20",48.14,48.38,47.28,47.86,983000.0],["2017-04-21",47.9,48.31,47.61,47.81,616100.0],["2017-04-24",48.41,48.83,48.18,48.46,1154700.0],["2017-04-25",48.76,49.92,48.73,49.18,1023000.0],["2017-04-26",49.61,50.16,48.25,48.57,1800800.0],["2017-04-27",48.87,48.97,48.45,48.63,629800.0],["2017-04-28",48.63,50.02,48.44,49.79,1148200.0],["2017-05-01",49.7,50.92,49.66,50.8,938400.0],["2017-05-02",51.03,60.98,50.98,59.75,10884200.0],["2017-05-03",60.6,68.67,59.76,64.15,12607600.0],["2017-05-04",62.63,65.45,61.6,64.93,3950700.0],["2017-05-05",64.79,66.44,64.21,66.43,1810200.0],["2017-05-08",66.65,67.91,66.48,67.44,2142600.0],["2017-05-09",67.65,68.32,66.62,67.11,1808600.0],["2017-05-10",67.08,68.67,66.74,68.16,1534600.0],["2017-05-11",68.15,68.15,66.0,66.54,1881600.0],["2017-05-12",66.5,67.83,66.33,67.13,1790200.0],["2017-05-15",67.18,68.09,66.63,67.56,1605800.0],["2017-05-16",67.67,68.18,67.19,67.87,1210100.0],["2017-05-17",67.87,67.87,66.47,66.52,1551300.0],["2017-05-18",66.7,67.64,66.22,67.0,960700.0],["2017-05-19",67.42,68.37,66.85,67.38,1098900.0],["2017-05-22",67.7,67.7,65.64,66.84,1366600.0],["2017-05-23",67.23,67.63,65.75,66.6,1091700.0],["2017-05-24",66.86,67.09,65.91,66.59,596600.0],["2017-05-25",66.94,67.9,66.47,67.08,970800.0],["2017-05-26",66.9,67.48,66.31,66.87,973800.0],["2017-05-30",66.85,66.91,65.86,66.3,532400.0],["2017-05-31",65.6,65.88,62.7,64.57,1859900.0],["2017-06-01",64.64,66.84,64.64,66.68,987200.0],["2017-06-02",66.54,66.8,65.87,66.22,684500.0],["2017-06-05",66.35,66.69,65.5,66.63,582500.0],["2017-06-06",66.81,68.51,65.97,68.02,1166300.0],["2017-06-07",67.71,68.25,66.79,67.58,859600.0],["2017-06-08",67.71,68.9,67.07,68.33,666700.0],["2017-06-09",68.24,69.36,67.66,68.22,696600.0],["2017-06-12",67.79,67.87,65.08,67.34,980100.0],["2017-06-13",67.47,68.2,67.08,68.06,447200.0],["2017-06-14",68.51,70.08,68.51,69.22,1078000.0],["2017-06-15",68.55,69.0,67.36,68.4,670100.0],["2017-06-16",68.16,69.35,68.15,68.79,873400.0],["2017-06-19",68.85,70.14,68.62,69.64,913700.0],["2017-06-20",69.53,70.28,68.72,69.68,573500.0],["2017-06-21",69.66,70.87,69.38,69.73,666300.0],["2017-06-22",69.77,72.15,69.37,71.31,1833300.0],["2017-06-23",71.45,71.91,70.83,71.33,1211700.0],["2017-06-26",71.25,71.71,70.48,71.1,834200.0],["2017-06-27",71.01,71.5,69.91,70.29,1518000.0],["2017-06-28",70.65,71.25,70.2,70.44,545900.0],["2017-06-29",70.5,70.7,68.66,69.58,859300.0],["2017-06-30",69.77,70.07,69.04,69.18,577300.0],["2017-07-03",69.24,69.45,68.05,68.69,421600.0],["2017-07-05",68.55,69.59,67.45,69.25,848000.0],["2017-07-06",68.72,69.24,67.92,69.14,686600.0],["2017-07-07",69.31,70.43,68.98,69.94,436900.0],["2017-07-10",69.67,70.59,68.7,69.91,526800.0],["2017-07-11",70.21,70.93,69.48,70.12,422700.0],["2017-07-12",70.38,71.56,70.05,71.15,869200.0],["2017-07-13",71.17,71.33,70.22,71.15,471200.0],["2017-07-14",71.07,71.07,70.16,70.2,625300.0],["2017-07-17",70.18,70.54,69.0,70.26,602700.0],["2017-07-18",70.63,70.84,70.16,70.55,567000.0],["2017-07-19",71.03,71.82,70.43,71.09,1501300.0],["2017-07-20",71.03,72.5,70.75,72.05,942400.0],["2017-07-21",72.71,72.79,70.6,71.15,474100.0],["2017-07-24",71.27,71.65,69.83,70.6,701200.0],["2017-07-25",70.47,70.47,68.25,69.68,1519000.0],["2017-07-26",69.33,70.46,69.13,69.71,1052200.0],["2017-07-27",69.41,69.61,68.24,68.71,658600.0],["2017-07-28",68.47,70.5,68.47,70.0,498400.0],["2017-07-31",69.9,69.93,66.69,66.8,1365100.0],["2017-08-01",67.25,67.86,66.26,66.9,922300.0],["2017-08-02",66.91,67.75,66.02,66.24,1236100.0],["2017-08-03",61.71,62.78,59.41,62.32,5801800.0],["2017-08-04",62.18,62.85,58.72,59.8,2857500.0],["2017-08-07",59.8,59.8,57.75,58.59,2536300.0],["2017-08-08",58.63,58.86,57.96,58.6,1502400.0],["2017-08-09",58.5,59.06,58.08,58.27,1247600.0],["2017-08-10",58.0,58.47,57.52,57.53,981000.0],["2017-08-11",57.36,58.27,57.1,58.05,1541200.0],["2017-08-14",58.04,58.33,57.39,57.56,1322400.0],["2017-08-15",58.15,58.15,56.89,57.03,584800.0],["2017-08-16",57.26,57.95,56.68,56.78,983500.0],["2017-08-17",58.73,60.13,58.48,59.51,1973200.0],["2017-08-18",59.41,59.92,58.88,59.63,1077000.0],["2017-08-21",59.76,60.34,59.59,59.98,849100.0],["2017-08-22",59.86,60.71,59.66,60.54,795300.0],["2017-08-23",60.39,60.69,59.77,60.51,846200.0],["2017-08-24",60.92,62.02,60.73,61.3,817400.0],["2017-08-25",61.32,62.33,61.01,62.03,804500.0],["2017-08-28",62.08,63.23,61.58,63.18,1030700.0],["2017-08-29",62.78,64.34,62.58,63.5,956200.0],["2017-08-30",63.35,63.35,62.65,62.91,571300.0],["2017-08-31",63.26,64.26,62.92,64.0,574700.0],["2017-09-01",63.83,64.37,63.42,64.25,678200.0],["2017-09-05",64.05,65.46,63.73,65.42,947500.0],["2017-09-06",65.51,65.85,64.11,64.65,1123800.0],["2017-09-07",64.64,65.47,64.39,64.97,564700.0],["2017-09-08",64.76,65.39,64.76,65.04,705300.0],["2017-09-11",65.39,66.44,65.1,65.88,445700.0],["2017-09-12",65.88,66.4,65.5,65.74,502700.0],["2017-09-13",65.9,66.61,65.5,66.07,623500.0],["2017-09-14",66.24,66.4,65.28,66.14,737100.0],["2017-09-15",66.16,66.89,65.43,66.62,849900.0],["2017-09-18",66.73,66.75,65.47,66.0,376700.0],["2017-09-19",66.02,66.02,61.18,62.12,2020300.0],["2017-09-20",62.05,62.75,61.87,62.58,811800.0],["2017-09-21",62.5,62.9,61.61,62.51,745700.0],["2017-09-22",62.52,66.35,61.53,65.32,2362000.0],["2017-09-25",65.04,66.41,64.19,64.54,1541100.0],["2017-09-26",65.26,66.49,65.03,65.59,811100.0],["2017-09-27",65.85,66.89,65.23,66.54,993800.0],["2017-09-28",66.39,68.02,65.86,67.59,590700.0],["2017-09-29",67.61,68.81,66.99,68.76,748600.0],["2017-10-02",69.0,69.1,67.95,68.51,1348000.0],["2017-10-03",68.54,68.91,66.94,67.4,873300.0],["2017-10-04",67.65,67.8,66.5,67.02,713100.0],["2017-10-05",67.12,67.55,65.9,67.37,747200.0],["2017-10-06",67.55,68.18,67.46,67.86,1068400.0],["2017-10-09",67.67,67.83,66.62,66.66,738700.0],["2017-10-10",66.32,66.61,64.39,65.16,927400.0],["2017-10-11",64.04,64.88,62.93,63.58,1978200.0],["2017-10-12",63.3,63.73,62.3,63.42,882500.0],["2017-10-13",59.5,61.97,58.66,61.28,3307100.0],["2017-10-16",60.96,61.14,59.85,59.86,1170200.0],["2017-10-17",60.49,62.38,60.3,61.54,1583300.0],["2017-10-18",61.97,63.14,61.75,63.09,1470700.0],["2017-10-19",63.0,63.69,62.08,63.64,1090800.0],["2017-10-20",64.07,64.96,64.07,64.4,1136000.0],["2017-10-23",65.4,66.72,64.9,66.25,1403400.0],["2017-10-24",66.19,66.62,64.81,66.24,1259600.0],["2017-10-25",66.18,66.72,65.22,66.63,1149200.0],["2017-10-26",66.61,66.78,64.53,65.53,1059900.0],["2017-10-27",65.8,67.19,64.83,67.14,1127100.0],["2017-10-30",67.04,67.04,65.83,66.66,642100.0],["2017-10-31",67.07,68.22,66.39,67.83,933500.0],["2017-11-01",67.83,68.94,67.56,68.18,1511200.0],["2017-11-02",68.69,69.18,67.56,69.0,1310000.0],["2017-11-03",75.89,79.9,75.0,79.18,6461300.0],["2017-11-06",79.57,80.65,78.28,78.98,1537800.0],["2017-11-07",78.79,79.44,75.99,77.53,1612400.0],["2017-11-08",77.25,77.83,75.61,76.56,1409700.0],["2017-11-09",76.54,77.43,75.46,76.6,539300.0],["2017-11-10",76.57,77.01,75.69,76.9,1005600.0],["2017-11-13",76.99,78.88,76.38,77.91,874300.0],["2017-11-14",77.68,78.31,77.1,78.05,610200.0],["2017-11-15",77.89,78.05,75.75,76.2,1038400.0],["2017-11-16",76.07,76.07,75.0,75.7,1167800.0],["2017-11-17",75.29,75.66,74.47,74.79,1197800.0],["2017-11-20",75.0,75.41,74.43,75.04,1297800.0],["2017-11-21",75.03,75.63,74.01,74.91,748600.0],["2017-11-22",74.91,76.62,74.68,75.46,779300.0],["2017-11-24",75.0,75.58,74.3,75.08,329400.0],["2017-11-27",75.0,75.76,74.64,75.08,867100.0],["2017-11-28",75.35,75.51,74.01,74.99,1193000.0],["2017-11-29",74.92,77.82,74.92,77.37,1216400.0],["2017-11-30",77.72,79.82,77.65,78.24,1859100.0],["2017-12-01",78.4,78.99,75.39,78.11,927700.0],["2017-12-04",79.0,80.74,76.87,77.48,1396500.0],["2017-12-05",77.53,78.11,76.51,76.51,473800.0],["2017-12-06",76.68,76.91,74.22,74.29,819100.0],["2017-12-07",73.97,75.24,73.12,74.46,2632500.0],["2017-12-08",74.37,75.71,73.97,75.11,906400.0],["2017-12-11",75.32,75.74,73.47,73.83,846300.0],["2017-12-12",73.88,74.46,73.38,74.08,1289400.0],["2017-12-13",74.03,75.3,73.33,75.09,1185800.0],["2017-12-14",74.99,75.16,73.97,74.57,1170600.0],["2017-12-15",74.53,76.97,74.53,76.27,1784900.0],["2017-12-18",76.4,76.75,74.75,76.66,1349000.0],["2017-12-19",76.61,77.16,75.84,76.51,1539000.0],["2017-12-20",77.07,79.85,77.07,78.4,2316600.0],["2017-12-21",78.49,78.54,74.81,75.28,1384100.0],["2017-12-22",75.06,75.45,73.61,74.03,710700.0],["2017-12-26",74.21,76.15,74.18,75.86,462500.0],["2017-12-27",76.06,78.17,76.01,77.42,567600.0],["2017-12-28",77.71,78.48,77.24,77.9,541000.0],["2017-12-29",78.34,78.5,76.66,76.68,415800.0],["2018-01-02",76.68,78.14,76.39,78.0,971400.0],["2018-01-03",77.91,77.91,76.28,77.17,845600.0],["2018-01-04",77.65,78.19,77.28,77.64,542100.0],["2018-01-05",77.98,80.65,77.91,80.59,888400.0],["2018-01-08",80.6,83.02,79.77,82.73,1785700.0],["2018-01-09",83.32,86.39,83.16,85.66,2119000.0],["2018-01-10",82.86,85.2,80.36,85.06,2692800.0],["2018-01-11",85.37,86.17,84.16,84.41,1050800.0],["2018-01-12",84.72,86.0,84.61,85.82,740800.0],["2018-01-16",87.79,91.34,87.66,89.63,2308000.0],["2018-01-17",89.71,92.41,88.96,91.97,1994900.0],["2018-01-18",91.62,93.85,91.59,93.77,1637800.0],["2018-01-19",93.6,93.98,91.33,91.83,1660300.0],["2018-01-22",91.63,92.38,90.56,91.97,1423900.0],["2018-01-23",91.93,92.53,91.45,92.27,787800.0],["2018-01-24",92.85,93.55,91.73,92.0,687800.0],["2018-01-25",92.23,93.05,90.85,92.06,561600.0],["2018-01-26",92.25,93.6,91.66,92.49,1080100.0],["2018-01-29",92.19,93.01,91.66,91.79,1726000.0],["2018-01-30",88.96,91.66,88.96,91.03,856800.0],["2018-01-31",91.8,92.81,90.57,91.36,1010600.0],["2018-02-01",91.46,92.68,90.81,91.48,759400.0],["2018-02-02",90.79,91.84,89.84,90.63,1095100.0],["2018-02-05",89.98,89.98,86.4,87.59,1426000.0],["2018-02-06",79.5,83.87,79.06,82.43,3338900.0],["2018-02-07",82.06,83.48,81.44,81.66,1885100.0],["2018-02-08",81.47,82.07,77.92,77.99,1453400.0],["2018-02-09",78.3,79.21,76.21,78.44,1441300.0],["2018-02-12",78.53,79.18,77.2,78.39,1595400.0],["2018-02-13",76.0,79.31,72.24,75.46,3642600.0],["2018-02-14",74.73,75.28,72.83,73.25,1424900.0],["2018-02-15",73.25,73.61,71.63,72.6,1645600.0],["2018-02-16",72.67,72.95,71.57,72.12,1307400.0],["2018-02-20",71.78,73.08,71.15,71.86,1004000.0],["2018-02-21",72.01,72.37,71.09,71.14,915800.0],["2018-02-22",71.52,72.36,71.25,71.56,799500.0],["2018-02-23",71.75,73.01,71.16,72.94,1228000.0],["2018-02-26",72.29,74.5,71.88,74.0,1060300.0],["2018-02-27",74.22,74.94,73.02,73.07,744900.0],["2018-02-28",73.23,74.04,72.27,72.3,878400.0],["2018-03-01",72.17,73.04,71.07,71.88,813100.0],["2018-03-02",71.91,73.59,71.23,72.99,950100.0],["2018-03-05",72.87,74.45,72.22,74.09,948900.0],["2018-03-06",74.13,74.44,72.77,73.99,1258400.0],["2018-03-07",73.23,74.87,72.89,74.75,1465700.0],["2018-03-08",75.0,75.24,73.79,74.75,1110200.0],["2018-03-09",74.86,75.82,74.81,75.49,742600.0],["2018-03-12",75.84,76.28,75.08,75.81,866300.0],["2018-03-13",76.01,76.72,75.67,76.14,664600.0],["2018-03-14",76.13,77.27,75.72,76.23,1027000.0],["2018-03-15",76.4,77.14,75.71,75.87,1989800.0],["2018-03-16",76.18,77.47,76.16,76.83,1619100.0],["2018-03-19",76.8,77.46,76.12,76.86,1372400.0],["2018-03-20",77.54,78.03,76.76,77.88,1262600.0],["2018-03-21",77.69,79.15,77.69,78.29,958600.0],["2018-03-22",77.83,78.48,76.65,77.0,1015800.0],["2018-03-23",77.19,77.19,74.27,74.6,1079000.0],["2018-03-26",75.14,76.68,74.58,76.66,1037500.0],["2018-03-27",77.49,78.72,76.97,77.75,1165900.0],["2018-03-28",78.07,79.92,77.72,79.09,726200.0],["2018-03-29",79.14,81.91,79.14,81.18,1316100.0],["2018-04-02",81.7,81.99,78.02,78.76,1105600.0],["2018-04-03",79.33,79.91,78.29,79.77,1908500.0],["2018-04-04",79.3,80.84,78.65,80.72,966500.0],["2018-04-05",81.0,82.95,80.36,82.66,1090500.0],["2018-04-06",81.96,82.85,79.99,80.67,952700.0],["2018-04-09",80.99,81.79,80.23,80.87,1612900.0],["2018-04-10",81.29,82.72,80.46,82.1,772300.0],["2018-04-11",81.94,81.97,80.33,80.71,973200.0],["2018-04-12",80.58,82.23,80.12,81.32,1336800.0],["2018-04-13",81.87,82.29,81.21,81.44,644700.0],["2018-04-16",82.32,83.68,81.95,83.13,835600.0],["2018-04-17",83.79,84.85,83.3,84.68,990400.0],["2018-04-18",84.67,86.1,84.1,85.24,656600.0],["2018-04-19",85.33,85.56,84.25,84.85,937700.0],["2018-04-20",84.58,85.41,83.97,85.3,812300.0],["2018-04-23",85.37,86.08,84.83,85.31,580800.0],["2018-04-24",85.74,86.65,84.23,84.69,837400.0],["2018-04-25",83.54,83.87,81.16,83.66,1262400.0],["2018-04-26",83.54,84.16,83.13,83.6,844900.0],["2018-04-27",84.0,85.82,83.48,84.91,1151400.0],["2018-04-30",90.18,91.15,82.91,83.25,3467100.0],["2018-05-01",83.63,83.83,82.07,82.41,1968800.0],["2018-05-02",81.99,83.97,81.05,82.88,1964100.0],["2018-05-03",82.94,83.97,81.72,83.83,1179500.0],["2018-05-04",83.43,84.47,82.34,83.92,1553100.0],["2018-05-07",84.03,84.55,82.25,82.54,634000.0],["2018-05-08",82.52,83.01,81.45,82.38,744500.0],["2018-05-09",82.38,82.6,80.77,81.96,1275600.0],["2018-05-10",82.1,83.81,81.97,83.1,698300.0],["2018-05-11",83.09,83.93,82.1,83.8,582600.0],["2018-05-14",84.1,85.56,84.1,85.05,631400.0],["2018-05-15",84.69,85.26,84.56,85.08,809800.0],["2018-05-16",85.06,85.49,84.44,84.82,611800.0],["2018-05-17",85.09,87.55,84.96,87.09,1316200.0],["2018-05-18",87.36,88.27,86.83,87.6,746200.0],["2018-05-21",88.02,88.26,86.14,86.47,619300.0],["2018-05-22",86.53,86.78,83.9,84.54,702800.0],["2018-05-23",84.21,85.13,84.13,84.89,628600.0],["2018-05-24",84.83,85.53,83.39,84.29,503100.0],["2018-05-25",84.94,88.41,84.94,87.23,1101000.0],["2018-05-29",86.5,87.11,85.76,87.04,1378800.0],["2018-05-30",87.52,88.81,86.39,87.82,895900.0],["2018-05-31",88.0,88.34,84.5,84.93,1761100.0],["2018-06-01",85.91,86.38,84.39,85.18,1888300.0],["2018-06-04",85.28,85.28,83.31,84.97,1095900.0],["2018-06-05",85.0,86.63,84.96,85.64,892800.0],["2018-06-06",85.98,86.39,85.01,86.39,559400.0],["2018-06-07",86.68,86.92,85.87,86.69,424900.0],["2018-06-08",86.33,87.98,86.11,87.67,563200.0],["2018-06-11",88.1,91.13,87.89,90.84,1148800.0],["2018-06-12",91.54,96.16,91.54,95.16,2153000.0],["2018-06-13",95.2,97.49,94.54,95.87,1332400.0],["2018-06-14",96.19,97.65,95.83,96.24,1279000.0],["2018-06-15",95.5,96.26,94.18,95.44,1543400.0],["2018-06-18",95.53,96.58,95.24,96.54,943200.0],["2018-06-19",96.41,96.97,95.29,96.86,665300.0],["2018-06-20",96.72,98.55,96.72,98.0,754600.0],["2018-06-21",98.16,99.04,97.26,98.68,964500.0],["2018-06-22",101.01,103.27,100.36,101.48,4065200.0],["2018-06-25",101.58,102.75,100.75,101.18,789000.0],["2018-06-26",101.07,101.68,99.08,99.41,911500.0],["2018-06-27",98.12,99.15,96.87,98.06,1068500.0],["2018-06-28",98.01,98.97,96.74,98.52,974600.0],["2018-06-29",98.63,99.16,97.9,97.94,519100.0],["2018-07-02",97.71,98.87,97.13,98.71,669100.0],["2018-07-03",98.71,100.28,97.0,99.49,210000.0],["2018-07-05",99.74,100.5,98.42,100.39,1015300.0],["2018-07-06",100.57,100.85,99.1,100.48,446800.0],["2018-07-09",101.5,105.91,101.33,103.68,1076200.0],["2018-07-10",104.05,104.87,103.11,104.39,537400.0],["2018-07-11",104.12,105.66,102.92,105.39,673300.0],["2018-07-12",106.2,106.94,105.02,106.83,568700.0],["2018-07-13",106.43,107.73,106.31,106.94,584300.0],["2018-07-16",107.23,107.43,105.84,105.99,878400.0],["2018-07-17",104.92,106.01,104.02,105.87,584700.0],["2018-07-18",106.18,106.94,105.57,106.24,635300.0],["2018-07-19",106.31,106.76,105.18,105.59,1053600.0],["2018-07-20",105.48,106.9,104.85,106.15,476300.0],["2018-07-23",106.5,107.67,105.75,106.92,687500.0],["2018-07-24",107.31,107.35,105.31,105.93,787600.0],["2018-07-25",106.29,106.89,104.5,106.38,983100.0],["2018-07-26",106.63,107.18,105.33,106.76,709700.0],["2018-07-27",106.54,106.74,104.43,104.67,849000.0],["2018-07-30",104.29,104.38,101.87,102.74,1094000.0],["2018-07-31",102.91,105.73,102.91,104.09,1040000.0],["2018-08-01",120.84,123.85,118.22,121.94,3505000.0],["2018-08-02",124.1,128.93,122.35,128.35,1597600.0],["2018-08-03",128.06,130.88,126.29,126.43,1195600.0],["2018-08-06",126.14,127.36,125.33,127.09,669000.0],["2018-08-07",127.09,128.15,122.17,123.35,944200.0],["2018-08-08",123.9,127.77,123.72,126.56,687900.0],["2018-08-09",126.33,129.22,125.73,127.75,748200.0],["2018-08-10",127.36,129.33,126.58,129.01,1487800.0],["2018-08-13",129.69,133.29,129.62,132.03,1025100.0],["2018-08-14",132.19,134.96,132.19,133.92,1173900.0],["2018-08-15",134.13,135.24,133.81,134.01,988600.0],["2018-08-16",134.29,135.42,133.96,134.15,936600.0],["2018-08-17",134.74,135.82,132.28,134.83,1546400.0],["2018-08-20",135.44,136.08,134.45,135.87,820000.0],["2018-08-21",135.93,139.17,135.93,138.7,1204300.0],["2018-08-22",138.6,140.75,138.39,139.44,970700.0],["2018-08-23",139.4,141.12,139.22,139.57,1117900.0],["2018-08-24",138.94,140.48,136.89,138.09,1456800.0],["2018-08-27",139.03,140.98,138.45,139.68,676800.0],["2018-08-28",139.24,140.34,138.21,140.16,740600.0],["2018-08-29",140.98,140.98,138.57,138.9,1086400.0],["2018-08-30",138.35,140.26,138.02,138.34,436300.0],["2018-08-31",138.02,138.65,137.29,138.0,613700.0],["2018-09-04",138.11,139.01,136.73,137.72,947800.0],["2018-09-05",138.27,139.0,134.51,137.48,741700.0],["2018-09-06",137.44,141.66,137.44,141.04,1590100.0],["2018-09-07",141.18,144.5,140.46,140.67,1451500.0],["2018-09-10",141.03,142.99,139.53,140.44,1237000.0],["2018-09-11",139.9,146.09,139.9,145.41,1475800.0],["2018-09-12",145.5,147.8,143.88,146.52,958600.0],["2018-09-13",146.85,150.06,146.85,149.74,984700.0],["2018-09-14",150.05,153.21,149.8,151.73,991600.0],["2018-09-17",151.76,152.36,146.29,146.84,962100.0],["2018-09-18",146.55,149.05,146.55,148.77,849100.0],["2018-09-19",148.77,149.75,146.77,147.67,1153300.0],["2018-09-20",147.47,149.28,147.19,148.34,899300.0],["2018-09-21",149.0,153.83,148.76,152.72,3261400.0],["2018-09-24",152.0,154.06,150.57,151.78,1872900.0],["2018-09-25",152.24,152.68,149.73,149.83,1096300.0],["2018-09-26",149.84,149.99,147.57,148.11,1113500.0],["2018-09-27",148.61,150.61,147.4,148.02,1569800.0],["2018-09-28",147.71,149.52,146.86,148.7,1054100.0],["2018-10-01",149.64,150.0,147.5,148.14,669700.0],["2018-10-02",147.87,148.6,145.95,146.5,1087900.0],["2018-10-03",146.39,146.75,143.84,144.66,1105000.0],["2018-10-04",144.05,144.58,142.42,142.9,622700.0],["2018-10-05",142.86,145.71,141.84,144.0,551200.0],["2018-10-08",143.22,144.74,141.8,143.38,480400.0],["2018-10-09",142.57,146.1,142.57,143.66,484000.0],["2018-10-10",142.38,144.42,138.38,138.62,908700.0],["2018-10-11",138.13,143.43,137.13,138.79,938900.0],["2018-10-12",137.62,141.22,136.8,139.54,825300.0],["2018-10-15",140.14,140.24,138.02,138.57,584500.0],["2018-10-16",140.05,144.67,140.05,143.59,652400.0],["2018-10-17",143.65,143.88,141.88,143.13,511700.0],["2018-10-18",146.97,151.96,141.81,142.4,721900.0],["2018-10-19",142.81,143.52,134.29,134.56,813500.0],["2018-10-22",134.24,136.04,132.02,134.08,1002700.0],["2018-10-23",132.27,133.56,128.03,133.35,939100.0],["2018-10-24",133.09,133.76,128.94,129.15,1265300.0],["2018-10-25",129.18,133.87,127.18,132.47,593900.0],["2018-10-26",130.82,130.87,125.71,127.59,687900.0],["2018-10-29",128.99,130.49,122.55,124.62,735800.0],["2018-10-30",124.48,126.04,122.28,125.8,784700.0],["2018-10-31",127.1,128.14,125.24,126.77,1204700.0],["2018-11-01",137.11,138.55,123.7,124.79,2245100.0],["2018-11-02",126.01,129.45,122.29,123.0,991800.0],["2018-11-05",122.15,126.1,121.5,124.72,1210300.0],["2018-11-06",124.69,126.83,123.57,124.23,1626900.0],["2018-11-07",129.13,137.77,126.93,137.32,1885700.0],["2018-11-08",137.0,138.17,134.33,136.04,877700.0],["2018-11-09",135.12,136.48,133.0,134.16,813300.0],["2018-11-12",134.37,135.93,132.09,132.91,716000.0],["2018-11-13",135.68,138.27,134.19,135.36,1119000.0],["2018-11-14",135.86,136.7,126.46,126.93,1054300.0],["2018-11-15",125.45,127.01,123.04,126.2,945300.0],["2018-11-16",125.12,127.5,122.14,124.85,912800.0],["2018-11-19",124.63,125.07,117.32,118.21,906900.0],["2018-11-20",116.63,122.23,114.44,120.55,992900.0],["2018-11-21",121.0,126.3,120.7,125.59,809400.0],["2018-11-23",125.06,129.62,125.0,128.83,372500.0],["2018-11-26",129.56,133.43,127.55,128.44,561800.0],["2018-11-27",128.1,128.95,125.75,127.26,608200.0],["2018-11-28",128.36,132.89,127.43,132.86,820500.0],["2018-11-29",131.37,140.07,130.53,138.12,882200.0],["2018-11-30",138.12,141.47,138.03,139.71,779500.0],["2018-12-03",141.23,141.23,135.22,138.46,834600.0],["2018-12-04",138.63,141.98,137.96,140.0,845500.0],["2018-12-06",138.13,138.76,130.74,136.51,826600.0],["2018-12-07",137.28,137.38,131.36,132.8,550500.0],["2018-12-10",133.44,134.53,129.66,133.18,579700.0],["2018-12-11",134.04,137.82,133.99,135.75,606400.0],["2018-12-12",137.64,142.99,137.64,141.75,543800.0],["2018-12-13",141.73,144.25,141.59,142.79,1010800.0],["2018-12-14",141.85,142.24,130.16,131.72,1099500.0],["2018-12-17",119.8,120.3,110.41,120.0,3658200.0],["2018-12-18",120.68,121.94,117.03,118.36,1570600.0],["2018-12-19",118.25,122.02,116.42,117.28,1118200.0],["2018-12-20",117.13,117.71,112.59,114.53,1301800.0],["2018-12-21",114.05,115.46,109.17,110.38,1864400.0],["2018-12-24",108.73,110.05,105.85,107.91,342400.0],["2018-12-26",108.4,114.9,107.7,114.76,568300.0],["2018-12-27",112.8,116.7,108.45,114.46,444800.0],["2018-12-28",114.53,115.69,112.6,113.66,408400.0],["2018-12-31",114.63,116.64,114.63,116.22,468000.0],["2019-01-02",114.99,115.2,111.0,112.89,793100.0],["2019-01-03",111.36,111.9,105.28,105.9,1207300.0],["2019-01-04",106.85,112.66,105.91,109.66,1738800.0],["2019-01-07",110.06,118.39,107.24,117.75,1937300.0],["2019-01-08",120.15,128.59,120.15,128.31,1137700.0],["2019-01-09",128.75,131.73,127.3,130.59,1378900.0],["2019-01-10",129.78,133.45,128.4,133.04,1230700.0],["2019-01-11",132.77,134.11,130.56,133.38,640700.0],["2019-01-14",132.44,134.72,128.74,132.75,598000.0],["2019-01-15",133.22,135.94,131.1,135.11,616300.0],["2019-01-16",136.34,137.83,134.5,135.97,552300.0],["2019-01-17",135.8,137.1,134.91,135.4,704600.0],["2019-01-18",137.06,139.18,135.41,136.96,575800.0],["2019-01-22",135.92,137.2,133.69,134.57,633400.0],["2019-01-23",135.65,137.3,132.48,133.87,675200.0],["2019-01-24",133.95,135.66,132.72,133.7,394400.0],["2019-01-25",134.64,136.23,134.15,135.32,401200.0],["2019-01-28",134.77,136.2,133.35,136.13,381000.0],["2019-01-29",136.26,136.26,133.88,134.6,375200.0],["2019-01-30",135.95,136.9,132.72,134.0,724700.0],["2019-01-31",133.82,135.1,130.62,132.98,862200.0],["2019-02-01",132.72,138.96,132.13,138.86,668000.0],["2019-02-04",138.36,138.95,135.65,136.36,374000.0],["2019-02-05",137.56,141.12,137.19,138.57,786500.0],["2019-02-06",137.87,138.41,134.51,138.28,417600.0],["2019-02-07",137.44,139.76,136.77,137.8,557100.0],["2019-02-08",136.74,137.54,133.66,136.9,573800.0],["2019-02-11",137.27,138.72,135.32,137.09,905700.0],["2019-02-12",136.7,137.09,124.5,129.39,2597500.0],["2019-02-13",130.81,137.23,130.81,137.01,1289200.0],["2019-02-14",136.97,137.27,133.7,136.08,986000.0],["2019-02-15",136.79,138.36,135.06,135.34,729000.0],["2019-02-19",134.53,135.5,133.06,134.86,788900.0],["2019-02-20",134.34,138.98,134.14,137.67,978700.0],["2019-02-21",137.91,142.33,135.73,136.57,862100.0],["2019-02-22",137.28,142.18,136.72,141.73,911900.0],["2019-02-25",142.65,145.72,142.65,145.6,1039300.0],["2019-02-26",145.65,147.76,144.52,145.83,739500.0],["2019-02-27",145.09,145.65,137.12,140.33,973100.0],["2019-02-28",139.81,141.69,132.29,134.63,1031400.0],["2019-03-01",135.85,138.98,135.13,138.4,679600.0],["2019-03-04",139.41,140.26,131.87,132.73,838600.0],["2019-03-05",133.09,135.6,130.23,134.08,978000.0],["2019-03-06",134.45,134.77,128.92,129.45,822600.0],["2019-03-07",130.19,131.76,128.21,130.34,1083900.0],["2019-03-08",128.86,132.93,128.86,132.55,867000.0],["2019-03-11",132.9,136.16,132.5,135.85,735100.0],["2019-03-12",136.66,139.15,136.52,138.94,849900.0],["2019-03-13",140.09,143.21,139.22,141.77,1003000.0],["2019-03-14",142.1,143.5,138.89,140.13,803000.0],["2019-03-15",140.0,141.8,138.75,139.4,758100.0],["2019-03-18",140.14,143.61,139.5,143.02,800000.0],["2019-03-19",143.28,147.16,143.01,145.63,865600.0],["2019-03-20",145.6,146.89,142.03,142.58,921000.0],["2019-03-21",142.31,148.73,142.09,148.29,1053600.0],["2019-03-22",147.42,149.66,146.17,146.48,855600.0],["2019-03-25",146.5,146.7,141.32,144.23,743100.0],["2019-03-26",144.03,144.59,129.69,130.21,1669500.0],["2019-03-27",133.28,138.63,129.13,133.08,1701600.0],["2019-03-28",133.78,138.63,132.61,138.2,1087100.0],["2019-03-29",139.99,142.68,138.81,141.96,1085400.0],["2019-04-01",143.32,144.85,141.2,144.7,924200.0],["2019-04-02",145.17,145.17,141.25,142.69,514400.0],["2019-04-03",143.47,145.66,142.59,145.07,539200.0],["2019-04-04",145.36,147.09,144.22,145.28,491000.0],["2019-04-05",146.68,147.94,145.81,147.36,845300.0],["2019-04-08",147.0,147.82,144.76,147.49,583800.0],["2019-04-09",146.73,147.4,144.82,145.6,834500.0],["2019-04-10",146.24,147.89,144.25,145.24,1204000.0],["2019-04-11",145.6,146.34,140.62,141.53,927600.0],["2019-04-12",141.72,142.98,128.57,129.39,1446300.0],["2019-04-15",129.39,132.16,128.47,131.98,904400.0],["2019-04-16",134.24,136.56,120.45,122.09,1403700.0],["2019-04-17",121.73,121.73,115.01,116.67,2625500.0],["2019-04-18",116.91,120.83,112.16,120.68,1989100.0],["2019-04-22",120.78,124.86,119.95,121.22,922800.0],["2019-04-23",121.94,125.08,119.22,123.95,1012500.0],["2019-04-24",123.83,124.18,122.03,123.72,780900.0],["2019-04-25",123.06,124.66,122.15,124.27,418000.0],["2019-04-26",124.18,128.55,123.73,128.49,560500.0],["2019-04-29",128.05,129.99,126.55,128.73,815000.0],["2019-04-30",132.5,135.99,126.85,129.63,1477500.0],["2019-05-01",129.69,131.0,126.04,126.8,1105800.0],["2019-05-02",126.55,127.86,123.14,126.75,710400.0],["2019-05-03",127.14,129.49,125.93,128.26,600800.0],["2019-05-06",125.63,130.61,125.63,130.0,1015200.0],["2019-05-07",129.16,129.97,125.31,127.04,480800.0],["2019-05-08",126.3,129.95,125.05,129.46,507300.0],["2019-05-09",127.99,129.46,125.64,128.38,536500.0],["2019-05-10",128.32,129.6,124.68,129.13,400800.0],["2019-05-13",126.06,127.84,124.27,126.54,389700.0],["2019-05-14",127.09,129.04,126.03,128.39,411200.0],["2019-05-15",127.32,130.74,126.03,129.6,443200.0],["2019-05-16",130.0,132.1,129.17,129.75,610500.0],["2019-05-17",129.33,130.73,128.5,129.69,569500.0],["2019-05-20",128.95,131.13,128.2,129.76,605000.0],["2019-05-21",130.66,134.41,130.66,134.4,600600.0],["2019-05-22",133.82,135.0,132.71,133.88,527800.0],["2019-05-23",132.43,133.0,127.04,127.45,546300.0],["2019-05-24",127.95,132.54,127.25,132.14,720200.0],["2019-05-28",132.14,134.96,131.54,132.0,544800.0],["2019-05-29",130.68,132.07,128.85,131.12,539200.0],["2019-05-30",131.55,138.75,131.48,134.77,1135400.0],["2019-05-31",134.27,143.18,134.27,142.26,1362600.0],["2019-06-03",145.01,149.42,143.55,145.13,1112500.0],["2019-06-04",146.61,152.95,145.66,152.56,938200.0],["2019-06-05",152.98,155.62,151.32,153.34,614600.0],["2019-06-06",153.11,156.25,149.5,155.28,704800.0],["2019-06-07",156.64,159.0,153.43,153.73,706200.0],["2019-06-10",154.68,155.77,152.1,152.55,803700.0],["2019-06-11",152.99,155.48,150.98,152.06,616600.0],["2019-06-12",151.46,151.85,147.02,147.91,625000.0],["2019-06-13",148.29,148.81,145.79,148.08,459400.0],["2019-06-14",147.91,148.01,144.57,144.93,520100.0],["2019-06-17",145.0,147.63,145.0,146.59,391900.0],["2019-06-18",146.89,148.23,145.28,145.85,512600.0],["2019-06-19",145.85,146.99,143.29,146.37,474700.0],["2019-06-20",147.58,148.1,145.13,146.44,647500.0],["2019-06-21",146.0,150.82,145.62,150.8,811900.0],["2019-06-24",150.52,151.22,146.15,147.33,582700.0],["2019-06-25",147.5,149.16,144.66,145.35,410100.0],["2019-06-26",145.86,146.12,135.76,137.79,917700.0],["2019-06-27",138.28,142.44,138.02,141.34,589200.0],["2019-06-28",141.14,143.66,139.66,143.14,797000.0],["2019-07-01",144.23,144.76,138.29,140.31,551300.0],["2019-07-02",140.2,142.09,137.55,140.86,520500.0],["2019-07-03",141.21,142.91,140.29,142.53,278400.0],["2019-07-05",141.94,144.25,141.0,143.57,390700.0],["2019-07-08",142.86,143.3,138.79,139.85,394100.0],["2019-07-09",138.45,139.27,136.15,136.78,492200.0],["2019-07-10",137.26,139.98,136.46,137.87,453500.0],["2019-07-11",140.63,143.93,139.93,143.33,532500.0],["2019-07-12",143.3,145.79,141.8,144.87,370600.0],["2019-07-15",145.23,145.68,141.77,142.02,295600.0],["2019-07-16",142.27,142.38,139.67,141.27,405900.0],["2019-07-17",141.53,141.96,140.31,140.67,304100.0],["2019-07-18",140.38,142.97,138.4,142.09,313600.0],["2019-07-19",142.31,143.5,140.27,140.38,331200.0],["2019-07-22",140.87,142.94,140.58,141.0,293700.0],["2019-07-23",139.63,142.73,137.18,141.21,487200.0],["2019-07-24",140.89,141.02,133.57,136.4,725400.0],["2019-07-25",136.09,137.79,135.17,135.47,519800.0],["2019-07-26",136.5,140.05,135.83,139.86,361600.0],["2019-07-29",139.84,141.43,138.35,138.92,470400.0],["2019-07-30",138.42,138.42,134.72,137.5,880700.0],["2019-07-31",143.0,143.0,130.57,132.78,1086000.0],["2019-08-01",132.29,134.34,128.47,130.24,735600.0],["2019-08-02",129.6,131.27,127.52,129.24,480700.0],["2019-08-05",127.55,128.21,121.73,123.95,577100.0],["2019-08-06",124.66,127.64,124.65,127.26,426600.0],["2019-08-07",126.06,132.35,125.3,131.5,741400.0],["2019-08-08",131.63,135.36,131.63,135.21,676700.0],["2019-08-09",134.88,136.39,132.98,134.44,470900.0],["2019-08-12",133.02,134.22,131.64,133.95,365100.0],["2019-08-13",134.41,138.23,133.46,137.28,459400.0],["2019-08-14",134.42,135.1,132.71,134.32,571300.0],["2019-08-15",135.09,135.97,133.28,133.94,505000.0],["2019-08-16",134.95,138.48,134.5,136.68,617300.0],["2019-08-19",138.46,139.66,133.28,138.92,430000.0],["2019-08-20",138.66,138.66,131.5,131.53,607400.0],["2019-08-21",132.68,134.77,131.79,133.26,328400.0],["2019-08-22",133.69,134.39,129.52,129.59,331100.0],["2019-08-23",128.98,130.58,126.82,127.33,589200.0],["2019-08-26",128.76,130.56,126.58,127.63,377500.0],["2019-08-27",128.1,128.63,124.61,125.9,466900.0],["2019-08-28",125.0,128.45,124.07,126.92,287000.0],["2019-08-29",128.44,129.95,127.6,129.9,278000.0],["2019-08-30",130.63,130.95,128.78,130.28,373500.0],["2019-09-03",128.85,129.32,126.22,127.34,315600.0],["2019-09-04",128.28,128.88,122.77,122.84,454200.0],["2019-09-05",124.49,124.68,120.25,122.98,646500.0],["2019-09-06",123.77,123.77,119.49,119.68,698600.0],["2019-09-09",120.2,120.2,115.6,118.59,1092900.0],["2019-09-10",118.4,121.93,116.65,120.0,825600.0],["2019-09-11",120.24,120.65,118.3,118.75,677600.0],["2019-09-12",119.61,120.09,113.87,113.94,792000.0],["2019-09-13",115.0,117.93,114.66,114.96,718900.0],["2019-09-16",113.8,116.28,113.55,115.93,515400.0],["2019-09-17",115.82,116.52,114.7,115.25,585100.0],["2019-09-18",115.14,116.19,112.92,114.48,649200.0],["2019-09-19",114.77,117.26,114.65,115.26,741500.0],["2019-09-20",115.67,116.63,114.15,114.56,973000.0],["2019-09-23",114.26,116.63,113.77,116.21,615300.0],["2019-09-24",116.35,117.66,111.54,112.13,728200.0],["2019-09-25",112.0,114.26,111.26,111.89,544800.0],["2019-09-26",112.0,112.28,107.43,109.24,627800.0],["2019-09-27",109.84,110.34,106.5,107.47,566200.0],["2019-09-30",107.08,111.14,106.79,109.72,575700.0],["2019-10-01",110.19,110.19,107.08,109.48,901200.0],["2019-10-02",108.97,110.65,107.85,110.09,516900.0],["2019-10-03",109.95,113.03,109.32,112.23,682400.0],["2019-10-04",112.24,113.26,111.35,112.77,617100.0],["2019-10-07",112.71,113.75,111.2,111.28,524000.0],["2019-10-08",110.08,111.79,108.56,111.29,744300.0],["2019-10-09",112.0,113.16,110.26,112.83,467500.0],["2019-10-10",112.84,113.96,111.32,113.05,636300.0],["2019-10-11",115.0,116.1,113.24,113.39,331600.0],["2019-10-14",113.12,113.65,112.33,112.52,212800.0],["2019-10-15",115.18,119.73,113.52,117.47,606000.0],["2019-10-16",117.25,118.19,115.98,118.0,312900.0],["2019-10-17",118.38,121.7,117.92,121.5,440800.0],["2019-10-18",121.67,123.09,120.81,122.93,514500.0],["2019-10-21",123.44,124.49,121.24,121.45,393400.0],["2019-10-22",121.03,126.4,120.47,124.11,633100.0],["2019-10-23",123.71,124.36,121.42,121.85,536200.0],["2019-10-24",122.35,122.59,119.08,120.46,429900.0],["2019-10-25",120.95,123.31,119.44,121.89,389100.0],["2019-10-28",122.48,125.84,122.19,124.27,469100.0],["2019-10-29",124.48,127.02,124.43,124.68,783800.0],["2019-10-30",113.61,124.12,111.01,123.88,2462800.0],["2019-10-31",123.58,124.71,117.44,117.64,987100.0],["2019-11-01",118.95,123.29,118.13,118.83,725300.0],["2019-11-04",119.7,119.89,117.02,119.13,837200.0],["2019-11-05",120.41,121.44,119.09,120.44,777300.0],["2019-11-06",120.46,121.53,119.82,119.87,499500.0],["2019-11-07",120.87,122.89,120.71,121.42,492200.0],["2019-11-08",121.97,126.19,121.6,126.18,1025800.0],["2019-11-11",125.21,125.78,121.14,121.91,543000.0],["2019-11-12",121.5,123.36,120.63,122.6,448500.0],["2019-11-13",121.68,123.47,121.44,121.6,343600.0],["2019-11-14",121.82,123.15,121.82,122.2,321400.0],["2019-11-15",123.07,129.82,122.83,129.7,650500.0],["2019-11-18",129.76,135.26,129.49,134.48,824000.0],["2019-11-19",135.33,136.4,134.18,135.46,445100.0],["2019-11-20",134.51,135.78,133.46,135.53,499900.0],["2019-11-21",135.77,136.94,134.8,135.7,400100.0],["2019-11-22",136.24,137.11,134.33,134.53,307500.0],["2019-11-25",135.0,137.33,134.11,135.9,634900.0],["2019-11-26",135.62,136.47,133.53,133.63,452000.0],["2019-11-27",134.41,139.96,134.01,137.92,666800.0],["2019-11-29",138.2,138.47,135.23,135.5,199400.0],["2019-12-02",136.05,136.62,134.35,135.11,395600.0],["2019-12-03",133.54,134.13,131.24,133.19,379700.0],["2019-12-04",133.79,135.3,133.07,133.36,481700.0],["2019-12-05",133.27,134.55,132.4,132.49,311400.0],["2019-12-06",133.37,135.12,133.1,133.3,406700.0],["2019-12-09",133.2,133.35,129.4,129.63,639500.0],["2019-12-10",129.98,130.29,128.17,130.01,408900.0],["2019-12-11",129.54,130.88,127.43,127.84,277700.0],["2019-12-12",128.55,130.4,127.62,129.72,234800.0],["2019-12-13",130.95,133.35,129.14,129.54,424500.0],["2019-12-16",130.55,137.83,130.55,134.21,893400.0],["2019-12-17",134.13,134.13,130.79,132.48,733100.0],["2019-12-18",133.2,135.48,132.82,133.39,459700.0],["2019-12-19",136.82,138.84,134.91,135.04,681500.0],["2019-12-20",135.89,136.12,133.38,133.54,1294200.0],["2019-12-23",133.4,137.19,132.7,136.65,783700.0],["2019-12-24",136.33,137.32,134.56,136.24,146600.0],["2019-12-26",136.33,137.44,136.1,136.38,228800.0],["2019-12-27",136.76,136.93,135.17,136.1,398800.0],["2019-12-30",135.91,137.4,133.86,135.84,350500.0],["2019-12-31",135.35,137.01,134.8,135.69,355200.0],["2020-01-02",136.0,136.0,130.78,133.37,523300.0],["2020-01-03",131.25,133.72,130.65,132.54,356500.0],["2020-01-06",132.75,137.47,131.78,137.35,678200.0],["2020-01-07",135.79,139.77,135.79,139.26,417700.0],["2020-01-08",138.93,144.8,138.55,143.78,661500.0],["2020-01-09",144.23,146.28,143.37,143.43,464000.0],["2020-01-10",143.78,144.42,141.57,143.35,412300.0],["2020-01-13",143.59,144.56,139.27,139.77,525800.0],["2020-01-14",134.45,135.38,130.0,131.85,1276800.0],["2020-01-15",131.92,139.55,131.35,138.95,846100.0],["2020-01-16",139.96,141.22,137.93,140.86,436200.0],["2020-01-17",140.47,140.47,136.43,136.82,523900.0],["2020-01-21",135.95,139.45,135.02,138.38,855900.0],["2020-01-22",138.79,139.5,137.29,137.75,774500.0],["2020-01-23",137.81,138.88,136.27,137.97,606800.0],["2020-01-24",138.26,138.26,134.02,134.57,250800.0],["2020-01-27",131.69,131.69,128.03,128.45,731400.0],["2020-01-28",129.31,133.8,129.13,131.37,648000.0],["2020-01-29",131.11,131.6,128.3,129.24,886800.0],["2020-01-30",128.1,128.6,124.44,126.75,692000.0],["2020-01-31",126.0,126.44,122.83,122.97,1019700.0],["2020-02-03",123.65,125.63,122.91,124.97,622500.0],["2020-02-04",126.41,129.43,124.28,124.49,682600.0],["2020-02-05",126.17,131.7,126.17,129.79,596200.0],["2020-02-06",130.85,131.3,127.43,128.03,675600.0],["2020-02-07",128.0,128.58,126.0,128.0,371600.0],["2020-02-10",127.25,129.44,127.07,129.35,682700.0],["2020-02-11",128.55,141.85,127.47,141.42,1233900.0],["2020-02-12",142.0,145.83,142.0,145.73,718100.0],["2020-02-13",144.56,146.87,144.56,145.58,525500.0],["2020-02-14",145.78,146.81,144.34,144.99,433900.0],["2020-02-18",145.76,149.87,145.03,149.21,537300.0],["2020-02-19",149.34,154.89,149.02,153.84,776600.0],["2020-02-20",151.73,152.98,148.11,150.49,520100.0],["2020-02-21",149.69,150.82,148.34,149.8,248100.0],["2020-02-24",142.58,142.58,137.44,138.21,735200.0],["2020-02-25",139.67,139.67,128.7,129.04,787200.0],["2020-02-26",130.34,131.08,127.09,128.73,596700.0],["2020-02-27",125.72,128.81,123.84,124.18,791500.0],["2020-02-28",119.97,125.27,119.21,122.55,860600.0],["2020-03-02",123.48,127.63,119.92,127.32,851000.0],["2020-03-03",127.35,130.53,120.94,122.43,917500.0],["2020-03-04",131.85,142.49,131.85,142.35,1243300.0],["2020-03-05",138.98,142.32,137.26,140.02,675100.0],["2020-03-06",135.34,138.21,130.37,138.2,877800.0],["2020-03-09",126.41,135.01,122.24,132.77,1204500.0],["2020-03-10",136.14,139.36,128.72,136.38,921400.0],["2020-03-11",132.19,137.19,130.06,131.92,966000.0],["2020-03-12",120.53,136.37,120.01,130.04,2547900.0],["2020-03-13",137.97,146.37,130.58,146.35,1380700.0],["2020-03-16",136.66,140.26,121.37,121.69,1290100.0],["2020-03-17",124.56,129.49,121.62,125.74,1126800.0],["2020-03-18",119.06,123.27,102.85,120.05,983900.0],["2020-03-19",118.39,129.02,117.0,120.48,948800.0],["2020-03-20",120.2,128.79,111.26,113.75,1366600.0],["2020-03-23",113.66,114.24,104.02,107.79,885300.0],["2020-03-24",112.92,121.36,111.01,117.91,839800.0],["2020-03-25",117.17,137.61,115.8,130.23,1213300.0],["2020-03-26",130.94,142.02,130.94,139.98,766500.0],["2020-03-27",135.35,137.2,130.0,135.17,595300.0],["2020-03-30",136.34,141.58,134.66,139.35,493200.0],["2020-03-31",140.78,140.78,135.68,139.71,468100.0],["2020-04-01",134.15,136.64,127.8,131.16,484800.0],["2020-04-02",129.67,135.01,127.56,133.48,952600.0],["2020-04-03",131.9,135.23,129.05,132.13,381300.0],["2020-04-06",137.98,142.69,136.7,141.0,782200.0],["2020-04-07",145.0,146.32,137.17,140.11,621400.0],["2020-04-08",146.71,158.78,142.43,157.56,616400.0],["2020-04-09",157.84,161.01,152.57,153.28,547300.0],["2020-04-13",154.41,157.41,151.11,156.71,862100.0],["2020-04-14",162.09,165.0,160.65,163.29,2048400.0],["2020-04-15",162.1,164.89,157.26,160.2,887200.0],["2020-04-16",162.53,171.99,161.4,170.97,1100100.0],["2020-04-17",174.0,175.0,165.69,169.82,582900.0],["2020-04-20",168.1,170.94,163.88,164.3,885400.0],["2020-04-21",160.96,165.96,159.5,160.43,389000.0],["2020-04-22",164.29,168.0,163.05,163.37,425200.0],["2020-04-23",165.27,169.28,163.5,167.22,519500.0],["2020-04-24",170.0,170.0,165.49,168.28,480400.0],["2020-04-27",170.25,172.5,168.5,170.87,659500.0],["2020-04-28",170.79,173.99,162.73,166.35,390300.0],["2020-04-29",168.87,168.87,163.0,164.76,517400.0],["2020-04-30",163.34,169.24,161.0,163.97,618100.0],["2020-05-01",169.99,174.95,165.8,173.25,1281600.0],["2020-05-04",171.52,178.6,171.25,178.31,600400.0],["2020-05-05",178.31,183.89,177.87,181.08,623200.0],["2020-05-06",181.74,186.56,178.46,183.1,565000.0],["2020-05-07",183.82,187.83,176.67,177.27,585600.0],["2020-05-08",179.38,180.8,174.51,175.55,578500.0],["2020-05-11",175.34,179.74,175.19,178.86,519400.0],["2020-05-12",179.62,184.86,178.86,180.5,475800.0],["2020-05-13",181.16,181.16,172.01,174.38,477100.0],["2020-05-14",171.71,179.31,171.42,176.48,423200.0],["2020-05-15",175.95,182.86,175.69,181.42,584500.0],["2020-05-18",183.6,184.95,172.51,173.75,564400.0],["2020-05-19",174.56,179.46,174.01,176.67,447200.0],["2020-05-20",181.5,181.5,175.75,176.97,513700.0],["2020-05-21",175.98,183.33,175.65,181.72,813600.0],["2020-05-22",182.29,183.37,180.65,182.21,380400.0],["2020-05-26",185.0,187.22,182.55,183.71,1027500.0],["2020-05-27",183.92,184.29,174.35,183.65,638300.0],["2020-05-28",185.49,194.2,185.49,186.86,1019100.0],["2020-05-29",190.15,196.52,184.26,185.82,3705000.0],["2020-06-01",185.84,188.53,182.57,183.07,595100.0],["2020-06-02",182.98,186.03,180.61,183.12,632100.0],["2020-06-03",181.81,183.42,178.69,179.14,507100.0],["2020-06-04",177.51,178.62,171.48,173.58,713400.0],["2020-06-05",172.78,174.85,170.17,171.03,521000.0],["2020-06-08",168.05,173.51,166.07,171.77,622700.0],["2020-06-09",172.96,177.09,172.0,175.09,534600.0],["2020-06-10",176.68,179.65,173.04,178.84,833800.0],["2020-06-11",176.82,176.82,167.0,168.96,698400.0],["2020-06-12",172.89,176.35,166.66,169.89,726500.0],["2020-06-15",166.91,167.93,161.64,166.19,620000.0],["2020-06-16",174.19,175.71,170.06,172.71,645400.0],["2020-06-17",173.62,174.05,167.92,168.8,527000.0],["2020-06-18",168.02,171.69,167.35,171.17,522500.0],["2020-06-19",172.13,179.75,170.79,179.75,1650000.0],["2020-06-22",178.43,180.32,174.68,179.85,624200.0],["2020-06-23",180.23,181.08,175.86,178.64,531900.0],["2020-06-24",178.09,178.41,168.9,172.88,608500.0],["2020-06-25",172.9,175.36,169.54,174.73,638000.0],["2020-06-26",174.18,176.75,168.73,169.09,589400.0],["2020-06-29",169.62,172.09,167.19,171.6,343600.0],["2020-06-30",172.13,178.56,170.37,177.98,885900.0],["2020-07-01",179.81,181.56,176.75,179.12,399100.0],["2020-07-02",180.17,183.73,180.17,182.05,920200.0],["2020-07-06",183.57,184.59,180.19,182.94,442000.0],["2020-07-07",181.84,186.28,181.42,182.42,257100.0],["2020-07-08",182.78,183.6,179.34,182.35,334100.0],["2020-07-09",182.1,182.61,176.06,178.62,348000.0],["2020-07-10",179.38,179.38,176.27,176.54,412700.0],["2020-07-13",177.44,180.22,176.17,176.67,500300.0],["2020-07-14",177.18,185.66,176.86,185.48,386100.0],["2020-07-15",185.09,187.85,181.88,185.86,318100.0],["2020-07-16",186.06,187.6,183.16,184.18,262000.0],["2020-07-17",185.91,187.53,182.97,185.88,218600.0],["2020-07-20",185.71,186.48,178.36,179.2,300000.0],["2020-07-21",181.43,182.68,179.65,181.46,265700.0],["2020-07-22",181.28,184.28,179.58,183.75,225500.0],["2020-07-23",184.06,187.36,182.91,183.54,164900.0],["2020-07-24",183.4,184.96,181.3,184.25,206200.0],["2020-07-27",183.88,184.65,179.67,182.24,231000.0],["2020-07-28",182.3,183.44,179.38,181.5,276100.0],["2020-07-29",181.59,189.8,181.52,187.65,334000.0],["2020-07-30",184.61,190.38,182.71,187.02,417500.0],["2020-07-31",181.48,187.8,180.27,184.7,614300.0],["2020-08-03",187.01,188.39,181.68,185.81,321400.0],["2020-08-04",185.0,189.82,183.56,186.7,371800.0],["2020-08-05",188.78,193.97,186.89,193.97,480900.0],["2020-08-06",193.62,195.34,191.5,194.26,480700.0],["2020-08-07",194.07,196.54,192.05,196.01,374300.0],["2020-08-10",196.01,196.01,188.97,189.3,305800.0],["2020-08-11",190.71,191.29,185.39,185.61,270300.0],["2020-08-12",187.67,192.16,186.48,191.8,265300.0],["2020-08-13",191.56,193.49,188.09,193.02,275500.0],["2020-08-14",192.56,194.23,190.47,193.76,143800.0],["2020-08-17",194.8,198.38,193.79,195.55,369900.0],["2020-08-18",195.31,195.57,192.35,192.8,165100.0],["2020-08-19",192.63,196.69,192.19,193.51,262200.0],["2020-08-20",191.91,192.12,189.06,189.96,366500.0],["2020-08-21",189.5,192.3,187.07,188.55,334300.0],["2020-08-24",190.0,190.5,180.7,181.59,226300.0],["2020-08-25",182.41,182.51,179.85,182.26,209800.0],["2020-08-26",183.17,183.17,178.2,181.21,248400.0],["2020-08-27",182.0,186.09,180.2,183.74,216900.0],["2020-08-28",183.52,186.31,181.02,183.82,190600.0],["2020-08-31",182.78,186.97,182.69,184.97,407100.0],["2020-09-01",187.43,190.27,184.36,186.03,272000.0],["2020-09-02",186.52,193.93,183.81,193.15,383600.0],["2020-09-03",193.15,194.09,182.05,184.1,242400.0],["2020-09-04",184.04,184.91,177.9,183.0,241900.0],["2020-09-08",181.6,182.69,173.87,175.08,343000.0],["2020-09-09",176.52,177.46,171.61,175.5,299400.0],["2020-09-10",175.7,177.15,170.47,171.45,420100.0],["2020-09-11",174.15,174.15,166.28,168.84,293800.0],["2020-09-14",170.71,179.83,170.22,179.28,443500.0],["2020-09-15",179.57,182.72,179.57,181.79,266100.0],["2020-09-16",183.0,188.27,181.85,184.17,348500.0],["2020-09-17",182.28,183.68,179.99,181.31,294300.0],["2020-09-18",182.75,185.74,181.09,184.56,543900.0],["2020-09-21",174.46,174.47,165.39,168.88,750800.0],["2020-09-22",169.33,169.97,155.35,156.21,1017100.0],["2020-09-23",156.6,158.29,151.4,153.07,1071900.0],["2020-09-24",153.37,156.77,151.66,153.08,742400.0],["2020-09-25",152.49,161.76,152.49,161.51,582300.0],["2020-09-28",163.39,165.49,161.15,163.07,385800.0],["2020-09-29",159.0,172.6,159.0,171.8,528400.0],["2020-09-30",173.13,184.2,171.4,183.04,684600.0],["2020-10-01",182.53,188.38,181.22,188.18,898700.0],["2020-10-02",185.96,194.88,185.68,193.36,585800.0],["2020-10-05",195.0,201.87,195.0,201.32,507800.0],["2020-10-06",202.04,202.4,196.38,198.18,395000.0],["2020-10-07",199.69,203.9,198.83,203.53,477600.0],["2020-10-08",205.5,206.1,199.1,199.75,227100.0],["2020-10-09",201.17,201.92,197.91,199.2,270500.0],["2020-10-12",200.9,207.65,200.01,204.4,287900.0],["2020-10-13",203.96,209.22,203.41,203.63,249500.0],["2020-10-14",203.62,205.0,200.77,202.85,258200.0],["2020-10-15",201.11,208.86,201.0,206.5,229600.0],["2020-10-16",206.07,211.46,204.1,210.64,262500.0],["2020-10-19",210.75,213.78,205.82,206.69,216400.0],["2020-10-20",207.08,209.51,205.34,206.6,176200.0],["2020-10-21",207.51,209.2,205.35,206.73,180300.0],["2020-10-22",205.8,211.86,205.19,211.12,177500.0],["2020-10-23",211.48,215.62,210.21,212.55,178100.0],["2020-10-26",209.73,211.04,202.89,205.03,350100.0],["2020-10-27",203.06,205.67,199.37,203.87,257500.0],["2020-10-28",200.11,200.69,192.91,193.23,412800.0],["2020-10-29",201.0,205.0,185.62,187.11,536800.0],["2020-10-30",187.29,190.21,183.03,186.47,358400.0],["2020-11-02",189.31,200.07,189.31,198.85,464300.0],["2020-11-03",201.09,212.74,199.43,211.59,384700.0],["2020-11-04",205.99,220.84,205.99,216.94,631200.0],["2020-11-05",221.11,221.11,215.49,216.82,322500.0],["2020-11-06",216.6,218.05,214.32,215.47,226700.0],["2020-11-09",223.26,223.26,206.31,207.1,463200.0],["2020-11-10",206.45,222.56,203.0,220.04,515600.0],["2020-11-11",222.82,224.0,217.37,219.01,322800.0],["2020-11-12",218.24,218.93,212.48,215.8,329100.0],["2020-11-13",216.27,220.36,215.51,219.74,247500.0],["2020-11-16",221.83,221.95,215.46,218.9,182400.0],["2020-11-17",215.82,221.2,214.52,219.76,260200.0],["2020-11-18",220.83,220.83,212.47,213.34,217200.0],["2020-11-19",212.38,213.72,207.7,209.18,225700.0],["2020-11-20",209.7,209.7,206.28,207.26,232500.0],["2020-11-23",209.08,211.02,206.08,207.2,194100.0],["2020-11-24",208.26,210.29,204.93,205.17,545500.0],["2020-11-25",206.38,206.38,200.74,202.82,222100.0],["2020-11-27",202.82,208.52,202.12,207.02,106200.0],["2020-11-30",206.48,207.47,203.12,204.13,445600.0],["2020-12-01",207.05,212.93,205.35,207.2,213700.0],["2020-12-02",206.49,210.24,206.27,208.04,187300.0],["2020-12-03",207.19,210.63,206.69,208.12,209900.0],["2020-12-04",208.66,214.3,208.53,213.72,221800.0],["2020-12-07",213.72,214.45,209.48,211.45,218100.0],["2020-12-08",209.69,215.81,209.11,215.07,187100.0],["2020-12-09",215.76,216.36,207.58,209.76,240100.0],["2020-12-10",209.75,209.75,203.39,204.69,369500.0],["2020-12-11",204.38,205.88,199.67,200.18,387100.0],["2020-12-14",202.49,203.88,198.39,199.68,287200.0],["2020-12-15",201.37,204.04,200.34,204.04,242000.0],["2020-12-16",205.62,205.62,199.0,200.65,228900.0],["2020-12-17",201.45,205.32,200.65,203.65,281300.0],["2020-12-18",204.86,204.86,199.4,201.96,977700.0],["2020-12-21",198.29,202.42,196.08,202.16,215600.0],["2020-12-22",201.33,206.83,200.73,205.73,266400.0],["2020-12-23",207.4,210.26,205.91,208.49,202800.0],["2020-12-24",207.96,208.86,205.93,207.1,58600.0],["2020-12-28",208.5,209.23,205.44,206.52,138900.0],["2020-12-29",207.88,209.38,205.8,207.34,183800.0],["2020-12-30",206.88,209.72,206.17,206.76,151900.0],["2020-12-31",207.74,213.51,207.23,212.68,216800.0],["2021-01-04",214.98,216.91,210.98,216.08,357700.0],["2021-01-05",215.71,219.99,215.23,215.95,211500.0],["2021-01-06",214.38,236.69,214.3,235.73,585400.0],["2021-01-07",236.32,243.78,236.32,242.05,340500.0],["2021-01-08",241.66,246.72,238.73,243.1,253500.0],["2021-01-11",241.86,244.85,238.51,241.8,232800.0],["2021-01-12",240.53,243.05,236.92,237.89,259700.0],["2021-01-13",236.85,236.85,228.05,228.59,331800.0],["2021-01-14",228.22,234.1,223.01,223.76,402100.0],["2021-01-15",222.01,224.42,218.46,220.74,255500.0],["2021-01-19",223.82,224.46,217.86,219.1,348900.0],["2021-01-20",218.71,223.44,217.14,222.63,290800.0],["2021-01-21",221.72,224.57,218.93,222.31,385200.0],["2021-01-22",222.13,224.09,218.01,223.12,257600.0],["2021-01-25",223.84,228.15,222.27,224.84,330500.0],["2021-01-26",227.42,228.75,219.22,219.32,275500.0],["2021-01-27",215.0,217.57,211.79,216.93,401500.0],["2021-01-28",218.93,221.92,216.2,218.47,293700.0],["2021-01-29",217.78,217.78,211.46,213.61,534900.0],["2021-02-01",214.81,215.67,212.49,214.11,328300.0],["2021-02-02",217.32,219.23,211.8,212.06,294000.0],["2021-02-03",212.58,215.27,208.66,210.9,349000.0],["2021-02-04",211.31,211.44,205.78,206.65,261900.0],["2021-02-05",210.02,210.02,200.7,204.7,702100.0],["2021-02-08",206.68,206.68,199.81,202.54,594800.0],["2021-02-09",202.4,209.95,202.4,206.01,422400.0],["2021-02-10",207.57,208.4,203.85,206.2,481600.0],["2021-02-11",203.47,222.39,202.65,216.26,901600.0],["2021-02-12",213.62,217.32,205.61,216.28,833700.0],["2021-02-16",216.21,220.0,213.89,215.43,344800.0],["2021-02-17",215.2,218.36,214.19,216.9,298700.0],["2021-02-18",216.37,217.88,212.27,216.11,275900.0],["2021-02-19",219.99,221.76,216.03,220.83,381600.0],["2021-02-22",219.44,224.62,217.33,224.35,306600.0],["2021-02-23",223.79,227.88,221.53,225.14,277300.0],["2021-02-24",224.05,226.87,222.99,226.02,228900.0],["2021-02-25",225.15,226.81,216.39,218.76,240600.0],["2021-02-26",219.79,221.94,214.97,216.76,376300.0],["2021-03-01",219.06,225.59,219.06,222.24,227200.0],["2021-03-02",221.43,224.12,219.9,222.86,255500.0],["2021-03-03",220.87,221.61,211.44,212.09,347000.0],["2021-03-04",210.68,217.42,209.22,210.1,379000.0],["2021-03-05",212.01,220.5,209.41,219.55,313700.0],["2021-03-08",219.57,221.07,216.83,217.24,297100.0],["2021-03-09",219.72,224.96,217.35,218.09,259700.0],["2021-03-10",224.49,224.55,220.62,223.47,463300.0],["2021-03-11",224.81,229.6,224.45,229.09,340300.0],["2021-03-12",227.98,232.68,227.98,232.49,357300.0],["2021-03-15",232.75,236.77,230.56,234.02,344900.0],["2021-03-16",234.33,234.96,229.86,233.84,326400.0],["2021-03-17",234.66,234.96,225.59,227.05,352600.0],["2021-03-18",225.59,232.25,225.56,230.12,263200.0],["2021-03-19",231.45,235.6,228.65,233.17,719500.0],["2021-03-22",233.55,235.7,231.12,234.48,284600.0],["2021-03-23",233.95,236.25,231.56,234.71,313900.0],["2021-03-24",234.77,238.13,234.77,235.1,225300.0],["2021-03-25",235.33,235.33,230.53,234.04,236900.0],["2021-03-26",235.18,235.18,231.43,234.19,299400.0],["2021-03-29",234.67,239.93,232.97,233.28,236800.0],["2021-03-30",234.13,237.53,233.56,235.2,254500.0],["2021-03-31",235.22,237.72,233.72,233.76,349500.0],["2021-04-01",233.77,236.84,231.26,235.48,300900.0],["2021-04-05",236.52,237.2,233.78,236.72,233200.0],["2021-04-06",237.42,237.42,232.67,233.34,235100.0],["2021-04-07",233.35,233.93,229.98,231.31,230600.0],["2021-04-08",232.05,233.31,229.69,230.67,224200.0],["2021-04-09",231.81,241.33,229.81,240.98,353500.0],["2021-04-12",240.58,245.47,239.3,240.85,321900.0],["2021-04-13",240.76,245.4,240.59,242.44,232400.0],["2021-04-14",243.18,246.48,242.9,244.16,193600.0],["2021-04-15",245.47,250.57,245.47,249.03,176800.0],["2021-04-16",250.36,251.86,248.24,250.3,237800.0],["2021-04-19",249.15,255.49,248.84,254.67,298900.0],["2021-04-20",253.55,257.68,249.83,252.49,406900.0],["2021-04-21",254.15,255.08,250.99,254.43,239600.0],["2021-04-22",253.93,254.36,249.9,253.16,175400.0],["2021-04-23",254.03,256.01,251.72,255.44,196000.0],["2021-04-26",256.58,256.58,253.28,253.53,262400.0],["2021-04-27",251.44,252.62,247.84,250.83,346100.0],["2021-04-28",251.83,255.79,247.75,248.66,316100.0],["2021-04-29",252.0,261.5,249.8,253.77,363600.0],["2021-04-30",254.83,256.12,249.62,255.1,269500.0],["2021-05-03",254.82,259.63,253.41,256.23,311900.0],["2021-05-04",256.0,265.05,256.0,264.61,262400.0],["2021-05-05",264.76,265.4,259.88,262.98,202200.0],["2021-05-06",263.3,267.18,261.16,263.62,260400.0],["2021-05-07",262.97,268.99,262.06,267.84,274700.0],["2021-05-10",269.14,273.01,267.44,268.74,224700.0],["2021-05-11",267.62,268.27,261.86,263.03,221900.0],["2021-05-12",260.98,262.23,256.59,257.01,282900.0],["2021-05-13",257.48,265.98,257.48,265.04,368600.0],["2021-05-14",266.69,267.19,259.82,260.48,236400.0],["2021-05-17",258.88,262.74,257.31,262.05,133900.0],["2021-05-18",262.31,263.34,258.49,261.75,253500.0],["2021-05-19",258.26,259.24,252.08,258.5,338100.0],["2021-05-20",259.07,259.98,255.55,256.24,349200.0],["2021-05-21",256.38,260.01,255.53,256.5,459400.0],["2021-05-24",256.89,257.54,252.91,254.0,315100.0],["2021-05-25",254.05,255.93,250.68,253.0,696300.0],["2021-05-26",254.13,254.13,248.4,251.62,445800.0],["2021-05-27",252.71,252.71,248.42,250.28,429800.0],["2021-05-28",251.34,253.74,249.42,251.36,171100.0],["2021-06-01",252.5,252.5,246.9,249.1,310900.0],["2021-06-02",250.49,250.49,246.72,248.93,313100.0],["2021-06-03",248.92,252.25,247.11,250.37,277900.0],["2021-06-04",251.09,251.99,247.97,249.0,160100.0],["2021-06-07",250.05,250.05,244.76,245.2,279500.0],["2021-06-08",245.91,252.84,245.91,252.24,259400.0],["2021-06-09",252.97,252.97,248.18,248.35,192000.0],["2021-06-10",249.12,253.78,249.12,250.84,301200.0],["2021-06-11",251.56,253.11,246.57,248.39,379800.0],["2021-06-14",248.39,248.39,239.2,243.61,397200.0],["2021-06-15",244.5,250.62,242.17,247.88,252800.0],["2021-06-16",248.31,249.83,243.14,243.34,275700.0],["2021-06-17",242.98,251.36,241.74,249.78,422500.0],["2021-06-18",248.0,248.99,239.3,239.54,654900.0],["2021-06-21",240.83,247.26,239.94,246.4,481800.0],["2021-06-22",246.35,248.34,243.65,246.29,372800.0],["2021-06-23",246.5,249.64,244.79,248.49,322600.0],["2021-06-24",250.58,253.2,248.13,249.66,280900.0],["2021-06-25",249.81,256.88,248.53,254.65,1056700.0],["2021-06-28",255.09,255.13,251.66,254.03,184900.0],["2021-06-29",254.81,259.03,254.59,256.83,288300.0],["2021-06-30",256.93,256.93,252.43,253.06,297800.0],["2021-07-01",253.86,256.53,253.05,256.05,216300.0],["2021-07-02",256.45,259.13,254.36,257.0,162000.0],["2021-07-06",255.07,256.97,252.9,255.66,134300.0],["2021-07-07",255.35,257.2,252.29,256.73,319400.0],["2021-07-08",253.96,254.68,250.87,253.47,228900.0],["2021-07-09",255.44,258.6,254.03,257.25,191400.0],["2021-07-12",257.0,258.58,256.03,257.71,144600.0],["2021-07-13",256.88,258.93,256.73,257.05,111400.0],["2021-07-14",257.81,258.75,255.03,255.1,234400.0],["2021-07-15",253.6,262.13,251.53,260.76,318500.0],["2021-07-16",261.77,262.3,255.78,257.13,188000.0],["2021-07-19",255.0,257.08,249.0,250.14,191400.0],["2021-07-20",251.71,258.07,251.71,254.21,309900.0],["2021-07-21",256.54,257.22,253.26,256.5,281700.0],["2021-07-22",257.82,259.52,254.47,257.57,138800.0],["2021-07-23",258.29,261.61,256.04,261.2,150700.0],["2021-07-26",260.75,261.32,253.84,257.83,193600.0],["2021-07-27",256.85,260.44,254.08,260.32,253000.0],["2021-07-28",259.36,261.29,256.14,259.17,293700.0],["2021-07-29",258.35,258.35,243.32,255.21,546000.0],["2021-07-30",256.57,273.32,255.55,273.01,480600.0],["2021-08-02",272.9,274.94,269.32,274.25,845900.0],["2021-08-03",276.0,277.67,273.1,277.45,508000.0],["2021-08-04",276.82,283.43,276.49,278.79,478200.0],["2021-08-05",277.88,280.0,262.13,268.64,258400.0],["2021-08-06",268.58,269.89,263.12,265.06,248100.0],["2021-08-09",265.16,267.0,258.74,261.25,290500.0],["2021-08-10",261.0,261.0,255.61,256.04,222000.0],["2021-08-11",255.53,255.55,249.02,249.77,234900.0],["2021-08-12",249.59,250.85,246.79,247.54,168400.0],["2021-08-13",247.31,249.33,244.75,248.28,164600.0],["2021-08-16",247.17,253.98,245.72,253.32,179400.0],["2021-08-17",253.53,260.35,252.77,259.92,218700.0],["2021-08-18",259.9,259.9,253.14,253.27,235400.0],["2021-08-19",251.6,263.31,250.12,263.0,218400.0],["2021-08-20",264.46,267.25,262.01,266.99,206100.0],["2021-08-23",268.33,268.33,261.33,262.82,159100.0],["2021-08-24",264.58,267.88,261.89,267.64,157100.0],["2021-08-25",265.95,269.36,264.86,264.88,174500.0],["2021-08-26",264.58,266.36,261.86,264.13,115400.0],["2021-08-27",263.67,273.81,261.77,268.74,320400.0],["2021-08-30",269.0,270.19,265.39,265.52,180200.0],["2021-08-31",265.64,269.91,264.73,268.77,366800.0],["2021-09-01",268.86,268.86,259.82,265.18,239400.0],["2021-09-02",265.32,272.96,264.83,272.67,246200.0],["2021-09-03",271.39,275.07,270.09,274.75,176700.0],["2021-09-07",274.65,274.65,267.16,268.37,223000.0],["2021-09-08",268.21,268.63,261.17,262.1,272100.0],["2021-09-09",263.58,264.53,258.59,258.71,315400.0],["2021-09-10",262.77,262.77,249.57,252.39,350300.0],["2021-09-13",254.23,265.19,252.39,262.99,265600.0],["2021-09-14",264.37,264.37,259.31,262.05,260200.0],["2021-09-15",260.6,267.32,260.19,266.11,277900.0],["2021-09-16",266.43,270.03,262.51,269.63,443900.0],["2021-09-17",270.26,279.55,263.81,278.14,897600.0],["2021-09-20",276.04,279.79,272.97,277.39,350100.0],["2021-09-21",279.81,283.81,278.85,279.33,399100.0],["2021-09-22",281.03,281.03,275.12,277.22,259900.0],["2021-09-23",279.08,286.06,276.27,282.74,233000.0],["2021-09-24",282.34,288.53,280.68,287.64,313800.0],["2021-09-27",287.0,289.6,281.67,282.7,218400.0],["2021-09-28",281.35,283.3,275.73,275.84,266000.0],["2021-09-29",277.69,281.15,276.75,280.13,163200.0],["2021-09-30",279.7,282.64,271.29,271.31,343600.0],["2021-10-01",271.21,272.67,260.1,271.51,260700.0],["2021-10-04",269.36,274.75,267.91,269.5,167700.0],["2021-10-05",272.08,275.93,267.18,269.41,305600.0],["2021-10-06",266.98,270.53,261.89,270.51,197900.0],["2021-10-07",273.7,279.82,272.17,277.12,168200.0],["2021-10-08",279.35,280.84,275.65,280.62,131600.0],["2021-10-11",280.97,284.05,278.91,279.13,171400.0],["2021-10-12",280.38,283.77,279.81,280.69,151900.0],["2021-10-13",279.89,280.35,272.39,275.57,194700.0],["2021-10-14",283.11,290.81,279.09,280.04,386900.0],["2021-10-15",281.43,283.65,279.43,280.09,260000.0],["2021-10-18",279.79,280.49,275.91,276.28,209500.0],["2021-10-19",278.6,283.18,276.31,281.92,268200.0],["2021-10-20",284.0,293.58,283.71,290.1,253500.0],["2021-10-21",289.2,296.62,288.3,296.25,286100.0],["2021-10-22",296.26,298.7,293.73,297.89,204700.0],["2021-10-25",299.7,299.7,295.31,297.6,183200.0],["2021-10-26",299.0,302.15,292.42,299.46,200800.0],["2021-10-27",298.51,301.08,295.19,295.62,297100.0],["2021-10-28",301.8,304.0,295.04,297.14,304800.0],["2021-10-29",298.49,300.81,294.61,295.72,392200.0],["2021-11-01",296.36,299.0,292.03,297.97,299700.0],["2021-11-02",299.5,301.98,293.79,294.46,246800.0],["2021-11-03",292.69,305.0,290.31,303.99,246200.0],["2021-11-04",304.0,306.85,299.51,303.05,207100.0],["2021-11-05",304.06,312.52,302.43,304.18,199900.0],["2021-11-08",305.01,306.98,302.07,305.04,129000.0],["2021-11-09",304.42,306.04,303.43,305.38,136500.0],["2021-11-10",306.43,307.58,300.54,302.68,124700.0],["2021-11-11",303.14,312.86,301.37,312.57,222500.0],["2021-11-12",313.39,316.04,312.48,313.22,176200.0],["2021-11-15",313.06,314.7,307.77,308.82,134600.0],["2021-11-16",308.69,313.7,307.97,308.3,199400.0],["2021-11-17",307.48,311.0,306.87,307.75,316600.0],["2021-11-18",309.99,310.0,304.83,306.96,300600.0],["2021-11-19",307.39,307.74,296.73,298.0,263400.0],["2021-11-22",297.86,305.57,295.06,302.89,177600.0],["2021-11-23",303.92,307.49,301.2,306.5,157000.0],["2021-11-24",305.4,309.68,305.4,307.0,135700.0],["2021-11-26",304.12,304.12,291.29,292.42,122500.0],["2021-11-29",296.0,300.75,291.41,297.53,163600.0],["2021-11-30",296.06,298.0,284.83,285.18,421700.0],["2021-12-01",289.31,292.21,281.93,282.28,317000.0],["2021-12-02",281.72,290.33,278.51,288.02,369500.0],["2021-12-03",288.85,289.43,279.52,285.95,253900.0],["2021-12-06",289.26,289.26,281.91,285.05,289200.0],["2021-12-07",289.69,293.26,288.64,291.13,339600.0],["2021-12-08",292.26,298.16,289.56,297.33,133700.0],["2021-12-09",296.53,298.94,293.34,295.24,185000.0],["2021-12-10",296.04,303.01,295.3,302.98,268600.0],["2021-12-13",304.31,306.58,300.35,300.94,233500.0],["2021-12-14",303.44,306.65,299.62,306.18,207300.0],["2021-12-15",307.17,314.46,305.38,314.0,280700.0],["2021-12-16",313.74,314.01,306.32,306.87,210800.0],["2021-12-17",305.73,308.46,301.0,302.92,542500.0],["2021-12-20",300.0,301.27,294.7,299.05,275100.0],["2021-12-21",301.58,310.52,298.96,308.55,219500.0],["2021-12-22",306.9,316.69,305.99,316.38,164900.0],["2021-12-23",318.28,318.28,313.35,316.73,130500.0],["2021-12-27",318.1,322.53,316.0,322.33,180100.0],["2021-12-28",323.19,325.19,320.62,322.89,90000.0],["2021-12-29",323.79,326.81,321.58,324.88,206500.0],["2021-12-30",327.99,328.11,320.4,320.68,147800.0],["2021-12-31",320.07,323.96,318.06,318.08,215300.0],["2022-01-03",315.38,316.78,309.72,316.57,218400.0],["2022-01-04",316.28,317.18,303.76,303.94,255700.0],["2022-01-05",303.83,310.21,301.47,302.21,412500.0],["2022-01-06",295.22,301.35,287.81,291.77,348400.0],["2022-01-07",290.18,293.46,287.07,289.77,339400.0],["2022-01-10",286.18,290.98,285.27,289.7,204800.0],["2022-01-11",291.52,294.92,288.29,294.24,411800.0],["2022-01-12",293.17,297.55,290.79,292.08,212200.0],["2022-01-13",292.1,292.24,285.95,289.19,169500.0],["2022-01-14",290.02,291.78,282.36,286.1,239400.0],["2022-01-18",282.16,282.99,274.42,276.32,270400.0],["2022-01-19",279.17,283.91,275.98,280.44,277100.0],["2022-01-20",282.62,289.18,279.22,281.05,296800.0],["2022-01-21",281.55,283.84,277.4,278.08,213800.0],["2022-01-24",276.1,280.83,270.01,279.77,299500.0],["2022-01-25",273.47,274.26,263.64,270.21,293300.0],["2022-01-26",270.66,275.59,265.0,268.28,256800.0],["2022-01-27",270.09,283.98,270.09,275.85,517900.0],["2022-01-28",276.88,285.76,273.2,285.11,351200.0],["2022-01-31",284.83,290.93,282.14,290.48,706600.0],["2022-02-01",292.08,292.25,284.58,287.59,262500.0],["2022-02-02",288.51,298.78,288.31,295.66,280500.0],["2022-02-03",296.78,301.3,295.04,297.61,397100.0],["2022-02-04",293.65,302.3,288.9,298.77,361100.0],["2022-02-07",299.6,301.59,295.88,297.8,241700.0],["2022-02-08",295.23,308.91,295.0,307.63,538800.0],["2022-02-09",310.39,311.23,305.52,307.42,350400.0],["2022-02-10",296.53,322.87,294.59,306.16,755900.0],["2022-02-11",307.13,311.64,300.75,303.23,321200.0],["2022-02-14",302.84,309.47,302.84,307.51,442000.0],["2022-02-15",310.39,320.08,308.66,319.79,452700.0],["2022-02-16",316.37,324.6,316.37,322.43,352900.0],["2022-02-17",321.42,322.46,318.18,319.84,308800.0],["2022-02-18",319.42,326.0,314.21,314.87,324600.0],["2022-02-22",313.21,314.1,304.04,307.68,356800.0],["2022-02-23",309.41,312.18,303.33,303.93,225100.0],["2022-02-24",297.75,308.48,295.21,307.53,314700.0],["2022-02-25",308.58,318.85,308.58,318.34,336600.0],["2022-02-28",313.49,313.5,294.02,306.87,1832600.0],["2022-03-01",306.1,313.99,295.24,311.88,13995600.0],["2022-03-02",315.0,323.37,307.15,308.51,1055600.0],["2022-03-03",309.42,316.42,306.53,314.12,589400.0],["2022-03-04",306.13,324.58,304.78,323.63,559000.0],["2022-03-07",321.0,321.0,308.35,311.82,573600.0],["2022-03-08",308.59,312.27,300.4,308.57,623100.0],["2022-03-09",315.84,317.36,309.04,312.25,460500.0],["2022-03-10",308.78,317.03,306.36,316.22,439600.0],["2022-03-11",317.0,319.9,312.2,313.11,290900.0],["2022-03-14",316.51,317.01,306.54,308.7,397600.0],["2022-03-15",312.45,328.36,308.67,327.77,559900.0],["2022-03-16",329.02,334.31,323.56,329.85,512100.0],["2022-03-17",327.98,337.44,327.51,337.41,421700.0],["2022-03-18",336.69,344.69,330.7,343.35,810600.0],["2022-03-21",343.35,347.62,335.18,337.34,403300.0],["2022-03-22",338.7,341.46,335.92,338.17,239600.0],["2022-03-23",335.16,338.27,331.45,331.86,295600.0],["2022-03-24",332.92,337.97,331.97,337.5,393900.0],["2022-03-25",337.74,340.36,335.03,340.11,217700.0],["2022-03-28",341.12,343.72,339.87,342.61,317600.0],["2022-03-29",345.09,345.09,338.96,343.43,223000.0],["2022-03-30",343.65,345.02,339.8,341.38,222300.0],["2022-03-31",339.6,341.05,333.34,333.59,388300.0],["2022-04-01",335.65,340.96,334.1,339.41,261200.0],["2022-04-04",338.4,340.53,327.51,328.67,447400.0],["2022-04-05",327.05,334.45,324.79,329.29,354800.0],["2022-04-06",329.46,339.2,328.31,338.72,377400.0],["2022-04-07",337.64,343.82,336.7,342.3,283400.0],["2022-04-08",342.28,343.49,336.95,337.6,366400.0],["2022-04-11",339.13,342.99,332.72,333.06,396800.0],["2022-04-12",333.18,337.69,331.03,331.88,261300.0],["2022-04-13",331.71,335.46,330.58,334.17,291800.0],["2022-04-14",335.65,342.38,335.57,335.94,232800.0],["2022-04-18",336.21,336.32,331.4,332.76,222800.0],["2022-04-19",335.4,337.22,332.51,335.57,311400.0],["2022-04-20",338.09,348.56,337.19,347.53,339000.0],["2022-04-21",348.95,350.19,338.91,340.76,242100.0],["2022-04-22",338.73,338.73,324.68,325.18,470600.0],["2022-04-25",324.65,327.63,320.47,326.72,317500.0],["2022-04-26",323.93,326.89,321.38,321.55,388600.0],["2022-04-27",322.95,328.34,319.47,323.84,555600.0],["2022-04-28",321.45,325.0,310.35,315.38,707100.0],["2022-04-29",312.67,318.98,311.33,313.45,490500.0],["2022-05-02",316.69,316.69,301.84,306.45,434600.0],["2022-05-03",308.17,312.9,306.02,307.02,287400.0],["2022-05-04",308.88,313.27,302.44,312.1,306600.0],["2022-05-05",311.33,313.2,305.46,311.56,401400.0],["2022-05-06",307.94,314.64,305.34,308.11,311800.0],["2022-05-09",304.35,305.64,295.56,296.5,406800.0],["2022-05-10",299.62,299.62,289.04,292.5,434100.0],["2022-05-11",291.2,301.28,288.25,288.54,434700.0],["2022-05-12",288.6,290.0,283.02,289.71,355700.0],["2022-05-13",290.88,296.71,288.09,295.89,290100.0],["2022-05-16",294.93,307.35,294.02,303.58,425500.0],["2022-05-17",306.13,310.82,302.55,307.68,389200.0],["2022-05-18",305.89,307.66,300.13,304.0,600200.0],["2022-05-19",299.88,313.98,299.88,309.32,482300.0],["2022-05-20",309.35,314.5,301.32,309.53,392000.0],["2022-05-23",312.24,314.65,308.91,311.81,316300.0],["2022-05-24",313.11,313.77,304.83,312.59,280600.0],["2022-05-25",311.59,315.91,308.88,314.68,383800.0],["2022-05-26",306.0,306.0,292.79,299.02,590400.0],["2022-05-27",299.58,306.11,297.29,305.08,642800.0],["2022-05-31",302.7,302.7,289.1,290.22,617800.0],["2022-06-01",291.41,292.61,280.71,287.38,727400.0],["2022-06-02",288.0,291.15,281.54,289.19,526400.0],["2022-06-03",287.61,287.67,281.1,281.74,314800.0],["2022-06-06",284.4,286.92,281.88,286.65,309600.0],["2022-06-07",286.93,288.46,283.35,288.1,213000.0],["2022-06-08",286.79,288.83,283.14,283.45,205700.0],["2022-06-09",281.97,283.2,276.11,276.99,442600.0],["2022-06-10",273.14,279.33,271.2,276.41,379300.0],["2022-06-13",270.77,271.86,261.03,262.19,412400.0],["2022-06-14",262.11,264.12,256.96,261.69,458800.0],["2022-06-15",264.4,265.35,255.38,260.34,449300.0],["2022-06-16",255.14,256.88,252.42,254.73,505900.0],["2022-06-17",256.86,259.55,249.78,251.75,777900.0],["2022-06-21",256.26,259.77,254.76,258.58,550700.0],["2022-06-22",256.97,262.73,255.48,260.55,312900.0],["2022-06-23",261.81,266.18,260.74,265.61,339300.0],["2022-06-24",267.65,269.3,262.71,267.13,1424900.0],["2022-06-27",268.9,277.44,266.87,274.56,350000.0],["2022-06-28",275.68,279.98,272.0,272.23,246200.0],["2022-06-29",274.26,282.36,271.81,281.46,418600.0],["2022-06-30",277.93,281.65,276.2,279.61,614200.0],["2022-07-01",279.38,283.59,275.1,282.9,344500.0],["2022-07-05",281.24,281.92,267.58,278.61,403000.0],["2022-07-06",279.16,282.56,278.11,280.72,362700.0],["2022-07-07",281.2,282.77,278.42,279.16,249700.0],["2022-07-08",279.71,288.74,279.71,285.21,282100.0],["2022-07-11",282.35,288.92,282.35,285.99,254800.0],["2022-07-12",285.17,288.95,284.04,285.39,343600.0],["2022-07-13",282.26,287.29,281.25,282.34,227000.0],["2022-07-14",281.5,285.63,278.04,285.07,278900.0],["2022-07-15",290.07,299.38,286.69,298.89,454200.0],["2022-07-18",299.16,301.97,296.55,298.02,351900.0],["2022-07-19",300.72,306.07,299.75,304.95,329400.0],["2022-07-20",303.38,304.32,295.68,299.14,856800.0],["2022-07-21",300.0,303.42,294.72,302.52,340600.0],["2022-07-22",304.18,304.19,298.01,301.67,595400.0],["2022-07-25",303.53,308.37,302.39,307.71,427700.0],["2022-07-26",308.79,309.77,304.39,308.68,281100.0],["2022-07-27",307.54,308.56,302.37,305.85,390900.0],["2022-07-28",305.1,318.31,302.0,317.09,441000.0],["2022-07-29",318.0,328.36,317.01,327.72,399400.0],["2022-08-01",325.84,328.8,321.61,324.95,353700.0],["2022-08-02",324.96,329.72,320.65,327.04,255100.0],["2022-08-03",329.01,330.51,324.63,328.06,262200.0],["2022-08-04",328.38,328.38,321.51,323.32,367100.0],["2022-08-05",322.14,325.29,319.58,324.91,263500.0],["2022-08-08",327.04,329.57,325.61,327.7,206000.0],["2022-08-09",328.04,333.16,326.56,327.04,283900.0],["2022-08-10",329.48,331.22,325.72,329.77,304900.0],["2022-08-11",330.16,331.19,327.0,328.4,233700.0],["2022-08-12",329.31,333.08,328.65,332.43,282800.0],["2022-08-15",330.33,336.73,327.54,333.39,354700.0],["2022-08-16",332.63,335.63,331.23,334.43,310200.0],["2022-08-17",332.22,333.35,329.3,331.92,191400.0],["2022-08-18",332.75,332.75,326.8,328.79,411800.0],["2022-08-19",329.17,334.74,327.99,331.71,270900.0],["2022-08-22",327.77,331.2,327.71,329.5,244300.0],["2022-08-23",328.52,328.52,321.7,321.99,353200.0],["2022-08-24",321.79,325.22,320.28,323.93,239200.0],["2022-08-25",324.76,327.91,321.77,327.5,237700.0],["2022-08-26",354.38,361.25,337.37,338.51,1148800.0],["2022-08-29",334.7,346.28,333.01,344.96,527700.0],["2022-08-30",345.85,346.48,335.58,335.99,401700.0],["2022-08-31",336.33,342.41,333.2,337.37,742900.0],["2022-09-01",336.92,341.7,335.51,341.12,347100.0],["2022-09-02",343.02,344.53,335.64,338.22,314000.0],["2022-09-06",338.0,346.98,335.8,338.69,458900.0],["2022-09-07",338.68,346.59,335.3,346.12,336900.0],["2022-09-08",345.31,354.05,343.4,353.42,387800.0],["2022-09-09",354.29,354.41,347.87,348.23,444000.0],["2022-09-12",348.23,350.62,344.86,349.36,406500.0],["2022-09-13",345.36,347.76,342.59,343.39,280200.0],["2022-09-14",343.38,343.85,333.74,336.09,691200.0],["2022-09-15",339.56,345.86,338.89,341.73,652500.0],["2022-09-16",340.58,340.7,333.2,339.37,1345100.0],["2022-09-19",336.62,344.67,335.01,343.77,764500.0],["2022-09-20",342.0,342.0,336.17,337.9,612900.0],["2022-09-21",339.07,341.9,331.66,331.92,340100.0],["2022-09-22",330.3,332.93,327.01,329.51,357000.0],["2022-09-23",327.72,329.11,323.65,328.74,333700.0],["2022-09-26",325.02,329.81,324.07,326.82,365300.0],["2022-09-27",329.26,333.74,326.72,328.2,313000.0],["2022-09-28",330.0,335.21,324.57,333.6,338900.0],["2022-09-29",333.5,333.5,328.36,331.1,432800.0],["2022-09-30",330.4,338.21,329.2,329.84,442200.0],["2022-10-03",332.34,339.86,330.41,339.33,306600.0],["2022-10-04",340.89,348.61,338.06,348.47,408800.0],["2022-10-05",345.67,356.24,345.07,354.47,430600.0],["2022-10-06",353.27,357.14,351.8,354.07,410100.0],["2022-10-07",348.48,351.36,342.23,348.76,545400.0],["2022-10-10",351.57,353.58,345.58,350.45,292500.0],["2022-10-11",350.53,360.25,349.84,352.69,455700.0],["2022-10-12",354.38,356.04,350.67,351.0,285200.0],["2022-10-13",347.45,359.8,345.85,357.19,341000.0],["2022-10-14",360.52,362.75,348.31,351.86,516400.0],["2022-10-17",354.96,358.02,351.97,352.46,427500.0],["2022-10-18",357.0,361.03,354.9,359.6,396600.0],["2022-10-19",358.73,359.79,351.46,353.21,577300.0],["2022-10-20",353.5,359.74,351.08,354.36,530200.0],["2022-10-21",353.15,362.24,352.09,360.38,1068900.0],["2022-10-24",361.85,368.86,361.47,364.59,493100.0],["2022-10-25",366.45,371.01,363.34,366.25,567200.0],["2022-10-26",367.72,374.0,366.55,369.23,567400.0],["2022-10-27",372.0,372.13,350.93,351.79,914300.0],["2022-10-28",353.94,356.01,349.29,354.5,578700.0],["2022-10-31",352.48,364.18,352.48,358.86,672200.0],["2022-11-01",358.0,359.01,352.01,355.97,447500.0],["2022-11-02",355.67,356.14,349.98,350.34,423700.0],["2022-11-03",347.7,355.13,345.03,352.95,327300.0],["2022-11-04",354.26,354.26,324.53,330.55,762100.0],["2022-11-07",331.56,332.82,323.25,330.88,430000.0],["2022-11-08",330.0,340.91,330.0,334.97,391500.0],["2022-11-09",334.21,335.39,325.44,326.8,486100.0],["2022-11-10",334.23,334.23,322.26,329.69,428600.0],["2022-11-11",331.28,331.28,307.7,317.5,748500.0],["2022-11-14",319.57,325.14,313.75,314.68,576200.0],["2022-11-15",316.94,318.54,305.31,312.03,878300.0],["2022-11-16",316.07,317.67,310.63,312.82,387300.0],["2022-11-17",311.35,318.5,310.57,312.1,444700.0],["2022-11-18",317.0,320.12,314.62,317.75,608600.0],["2022-11-21",317.75,319.06,315.28,316.89,690700.0],["2022-11-22",319.77,319.8,315.0,316.55,578900.0],["2022-11-23",317.0,320.71,316.42,320.58,474000.0],["2022-11-25",321.57,329.22,321.57,327.08,228200.0],["2022-11-28",325.0,329.18,324.91,326.53,560700.0],["2022-11-29",325.39,329.18,322.58,322.72,497100.0],["2022-11-30",322.73,338.18,321.85,336.77,1422700.0],["2022-12-01",338.21,339.43,334.29,334.83,372400.0],["2022-12-02",334.82,340.28,333.38,334.17,437100.0],["2022-12-05",331.4,336.1,330.35,335.11,262900.0],["2022-12-06",334.46,338.69,333.03,335.63,382900.0],["2022-12-07",336.0,341.36,335.05,339.28,381800.0],["2022-12-08",340.67,343.35,338.41,339.75,228000.0],["2022-12-09",340.92,342.52,337.42,341.15,608700.0],["2022-12-12",344.9,355.22,341.12,353.06,705200.0],["2022-12-13",357.3,357.3,341.57,348.7,721700.0],["2022-12-14",346.89,352.54,345.33,349.51,778100.0],["2022-12-15",347.58,350.06,336.57,338.94,784700.0],["2022-12-16",336.47,338.26,330.65,334.89,1222200.0],["2022-12-19",333.61,335.58,328.64,331.65,688800.0],["2022-12-20",331.83,333.28,328.94,329.4,794200.0],["2022-12-21",330.32,333.82,324.18,333.77,409800.0],["2022-12-22",331.24,336.33,329.38,335.32,203500.0],["2022-12-23",334.39,335.88,332.4,335.08,194900.0],["2022-12-27",336.33,340.32,333.58,334.37,266600.0],["2022-12-28",334.3,336.58,331.56,332.42,165600.0],["2022-12-29",334.88,334.92,332.51,333.27,202700.0],["2022-12-30",331.41,331.41,327.06,330.22,272300.0],["2023-01-03",327.0,328.39,308.74,318.92,1300600.0],["2023-01-04",320.05,321.85,312.64,313.53,609200.0],["2023-01-05",311.29,312.18,297.9,298.54,848700.0],["2023-01-06",300.36,304.16,299.53,301.7,697800.0],["2023-01-09",303.44,304.5,296.35,296.4,593400.0],["2023-01-10",298.0,299.09,291.94,292.0,711800.0],["2023-01-11",293.84,302.76,292.01,302.76,706400.0],["2023-01-12",302.05,302.05,297.06,299.15,365200.0],["2023-01-13",297.85,305.62,295.8,300.25,309600.0],["2023-01-17",301.58,305.31,297.47,299.32,414900.0],["2023-01-18",298.9,301.48,294.69,295.2,409100.0],["2023-01-19",297.13,301.0,295.86,298.07,489000.0],["2023-01-20",297.45,297.81,293.27,297.45,601100.0],["2023-01-23",299.3,299.3,291.73,297.27,371900.0],["2023-01-24",295.02,296.92,292.03,296.21,272000.0],["2023-01-25",296.63,301.27,295.85,297.22,420400.0],["2023-01-26",298.22,300.57,296.12,298.35,261400.0],["2023-01-27",298.83,301.55,294.72,300.41,428200.0],["2023-01-30",302.12,307.75,301.01,302.69,647000.0],["2023-01-31",303.99,312.36,303.99,311.83,566900.0],["2023-02-01",311.45,313.99,308.11,311.75,503800.0],["2023-02-02",305.8,309.03,301.51,304.39,809800.0],["2023-02-03",305.36,308.81,298.49,301.07,456100.0],["2023-02-06",302.27,305.62,298.69,299.05,409200.0],["2023-02-07",299.05,302.77,295.79,302.77,398200.0],["2023-02-08",301.18,307.65,301.18,307.17,735900.0],["2023-02-09",315.0,316.51,299.23,301.33,918500.0],["2023-02-10",301.26,306.24,298.34,304.31,644800.0],["2023-02-13",303.31,305.17,297.88,299.38,552900.0],["2023-02-14",299.64,302.67,296.39,297.91,422300.0],["2023-02-15",296.31,297.48,292.55,293.92,484600.0],["2023-02-16",292.83,296.82,291.99,292.97,388800.0],["2023-02-17",293.03,297.41,291.87,296.07,589500.0],["2023-02-21",292.88,295.86,290.55,292.67,421500.0],["2023-02-22",293.72,295.81,292.05,294.15,335900.0],["2023-02-23",293.4,295.61,288.47,293.69,426100.0],["2023-02-24",292.7,292.7,286.92,287.29,357700.0],["2023-02-27",289.14,291.06,285.57,285.89,335300.0],["2023-02-28",285.31,286.89,273.98,275.33,837700.0],["2023-03-01",273.58,277.11,273.29,273.8,439500.0],["2023-03-02",274.08,279.92,271.75,277.83,446000.0],["2023-03-03",277.41,280.69,273.44,280.6,376700.0],["2023-03-06",281.16,284.32,280.67,280.99,663100.0],["2023-03-07",281.66,281.9,273.83,276.4,361600.0],["2023-03-08",275.41,276.79,268.75,269.48,643200.0],["2023-03-09",271.6,272.13,262.15,264.23,528300.0],["2023-03-10",265.04,267.08,260.7,261.35,504000.0],["2023-03-13",261.65,266.8,260.7,263.69,628900.0],["2023-03-14",265.61,267.8,256.19,261.14,555600.0],["2023-03-15",258.62,262.75,257.87,260.64,454800.0],["2023-03-16",258.98,265.35,258.42,263.78,341000.0],["2023-03-17",264.64,264.96,260.75,263.71,813600.0],["2023-03-20",263.7,268.36,263.18,265.1,482700.0],["2023-03-21",264.28,267.13,263.15,266.24,448000.0],["2023-03-22",267.1,269.49,265.0,265.09,494100.0],["2023-03-23",265.09,266.44,260.83,263.68,921900.0],["2023-03-24",263.32,267.91,261.24,267.72,456300.0],["2023-03-27",271.74,273.15,268.27,269.64,292300.0],["2023-03-28",269.01,270.71,263.79,265.79,456800.0],["2023-03-29",266.42,267.37,263.56,265.46,449300.0],["2023-03-30",266.41,266.62,263.2,266.03,343600.0],["2023-03-31",267.5,269.0,265.42,267.49,374500.0],["2023-04-03",271.64,274.46,269.94,272.0,610500.0],["2023-04-04",271.21,273.2,270.75,272.89,505700.0],["2023-04-05",275.48,285.18,274.37,283.91,791200.0],["2023-04-06",285.56,288.65,282.62,285.57,583100.0],["2023-04-10",284.54,290.2,283.74,289.83,534500.0],["2023-04-11",290.51,294.36,290.24,294.23,443100.0],["2023-04-12",294.24,301.12,293.04,296.05,623500.0],["2023-04-13",296.37,303.99,296.15,302.47,619500.0],["2023-04-14",301.51,303.52,292.75,293.7,572400.0],["2023-04-17",293.41,295.33,291.35,295.13,349600.0],["2023-04-18",293.73,294.96,287.85,290.72,693400.0],["2023-04-19",289.33,289.8,274.11,277.47,705300.0],["2023-04-20",277.1,278.05,274.79,276.04,749700.0],["2023-04-21",280.15,280.48,272.24,275.54,463300.0],["2023-04-24",276.65,284.49,275.8,283.66,385300.0],["2023-04-25",285.79,287.11,279.1,279.28,492200.0],["2023-04-26",276.72,278.5,272.62,275.57,497100.0],["2023-04-27",280.33,297.12,280.33,296.92,948000.0],["2023-04-28",296.61,300.48,294.61,297.89,511100.0],["2023-05-01",300.37,307.03,298.35,305.5,509900.0],["2023-05-02",306.62,306.82,294.3,297.57,520300.0],["2023-05-03",298.12,300.82,293.26,295.82,377600.0],["2023-05-04",296.03,296.03,291.24,291.36,375900.0],["2023-05-05",294.02,303.0,292.13,299.53,370000.0],["2023-05-08",298.02,298.9,293.69,294.98,303100.0],["2023-05-09",294.6,297.82,292.26,292.8,288300.0],["2023-05-10",293.45,294.37,289.75,292.12,307700.0],["2023-05-11",291.86,297.76,291.66,297.4,415400.0],["2023-05-12",297.75,300.64,296.76,298.71,372200.0],["2023-05-15",299.13,300.14,288.93,292.95,428800.0],["2023-05-16",292.77,294.14,287.68,288.29,366200.0],["2023-05-17",287.71,295.83,286.3,295.46,358400.0],["2023-05-18",294.45,296.4,282.57,284.83,478100.0],["2023-05-19",283.79,285.9,280.81,285.17,533200.0],["2023-05-22",286.67,288.99,285.9,287.99,371800.0],["2023-05-23",285.66,287.37,282.76,284.85,275400.0],["2023-05-24",284.3,285.02,281.73,281.74,266200.0],["2023-05-25",279.13,279.39,271.51,273.41,464000.0],["2023-05-26",272.6,276.27,272.07,273.03,403300.0],["2023-05-30",271.5,276.32,269.59,269.86,440200.0],["2023-05-31",268.88,274.54,266.35,273.9,1302500.0],["2023-06-01",273.01,285.07,273.01,282.97,412300.0],["2023-06-02",283.89,289.31,282.49,287.17,354700.0],["2023-06-05",288.64,293.56,286.63,293.14,360600.0],["2023-06-06",293.68,294.0,284.04,286.99,388700.0],["2023-06-07",285.97,287.29,283.35,284.06,315600.0],["2023-06-08",283.72,287.55,282.81,287.34,234600.0],["2023-06-09",286.43,290.1,284.1,284.34,336600.0],["2023-06-12",283.39,289.18,283.21,288.67,355100.0],["2023-06-13",287.43,295.51,287.16,290.85,619000.0],["2023-06-14",273.02,283.3,269.67,275.49,934500.0],["2023-06-15",277.68,285.65,275.5,283.81,471100.0],["2023-06-16",284.58,287.69,273.58,278.02,763300.0],["2023-06-20",274.58,279.76,273.63,278.81,545600.0],["2023-06-21",277.12,283.2,276.89,283.0,414700.0],["2023-06-22",284.25,288.27,283.57,287.43,490700.0],["2023-06-23",286.91,289.17,284.34,287.94,944400.0],["2023-06-26",287.23,291.64,286.36,290.0,519000.0],["2023-06-27",289.97,292.27,287.54,290.74,699100.0],["2023-06-28",289.99,290.37,287.18,289.04,434400.0],["2023-06-29",289.65,295.94,288.66,294.77,343800.0],["2023-06-30",296.94,304.11,295.89,301.24,518600.0],["2023-07-03",299.51,301.64,298.06,298.48,233000.0],["2023-07-05",300.11,302.07,298.23,300.5,519100.0],["2023-07-06",299.34,302.34,296.52,300.54,575300.0],["2023-07-07",297.71,301.24,294.25,295.23,666900.0],["2023-07-10",296.73,302.38,295.79,301.95,445400.0],["2023-07-11",302.89,304.97,300.73,301.15,423500.0],["2023-07-12",300.77,300.79,290.16,291.7,659500.0],["2023-07-13",290.38,292.51,288.79,289.68,538900.0],["2023-07-14",295.23,304.1,295.23,298.55,551000.0],["2023-07-17",297.46,301.76,296.43,299.91,405700.0],["2023-07-18",299.91,306.21,299.91,303.06,485300.0],["2023-07-19",312.5,318.71,311.92,312.45,689900.0],["2023-07-20",315.36,317.9,310.61,317.13,506100.0],["2023-07-21",316.99,323.75,316.31,318.47,2341600.0],["2023-07-24",317.88,320.53,311.7,313.97,528600.0],["2023-07-25",313.24,317.75,311.57,315.65,415300.0],["2023-07-26",315.14,316.19,310.67,311.17,525600.0],["2023-07-27",317.8,323.38,306.14,307.34,715500.0],["2023-07-28",308.83,308.83,293.58,301.46,690300.0],["2023-07-31",302.08,304.85,300.12,304.49,359700.0],["2023-08-01",304.84,306.34,300.87,302.01,333500.0],["2023-08-02",304.7,306.49,300.65,304.6,449700.0],["2023-08-03",302.61,304.32,301.16,302.18,320100.0],["2023-08-04",301.46,303.38,300.23,302.96,326500.0],["2023-08-07",303.74,313.55,303.74,311.0,436200.0],["2023-08-08",309.66,311.58,307.47,310.0,267500.0],["2023-08-09",310.44,315.71,310.26,314.0,435900.0],["2023-08-10",313.88,321.3,313.88,315.5,420200.0],["2023-08-11",316.18,318.43,315.35,315.73,213100.0],["2023-08-14",315.72,321.8,314.33,319.57,417000.0],["2023-08-15",319.07,321.06,315.18,315.61,267800.0],["2023-08-16",316.27,316.96,313.36,314.5,211400.0],["2023-08-17",312.12,314.59,308.06,309.8,383100.0],["2023-08-18",310.04,315.32,308.9,314.23,296500.0],["2023-08-21",314.0,320.61,314.0,320.0,245200.0],["2023-08-22",319.01,320.0,314.43,317.75,304600.0],["2023-08-23",318.0,319.27,317.14,319.0,394600.0],["2023-08-24",319.91,320.71,317.05,318.07,359400.0],["2023-08-25",319.54,319.61,316.08,318.96,289900.0],["2023-08-28",320.73,322.61,318.96,321.22,249400.0],["2023-08-29",321.44,323.15,317.95,322.28,190500.0],["2023-08-30",322.25,325.0,321.65,322.35,149200.0],["2023-08-31",322.94,323.48,310.01,310.12,402000.0],["2023-09-01",312.19,313.37,310.25,310.44,251700.0],["2023-09-05",311.21,315.0,310.4,312.72,303000.0],["2023-09-06",312.28,314.58,310.44,310.82,224800.0],["2023-09-07",312.63,318.06,310.92,316.15,310200.0],["2023-09-08",315.82,321.1,314.95,320.47,334300.0],["2023-09-11",320.47,323.28,320.0,321.95,254100.0],["2023-09-12",320.0,323.35,315.06,321.02,329700.0],["2023-09-13",322.11,329.35,322.11,328.28,350400.0],["2023-09-14",330.0,330.92,323.51,326.99,423100.0],["2023-09-15",327.18,329.18,324.17,327.6,471100.0],["2023-09-18",328.88,329.98,326.43,329.0,249300.0],["2023-09-19",328.15,331.27,326.89,329.44,259200.0],["2023-09-20",330.92,337.07,328.55,333.51,255100.0],["2023-09-21",334.41,339.19,332.86,334.77,416500.0],["2023-09-22",332.51,336.47,331.78,334.59,288700.0],["2023-09-25",334.42,342.83,332.96,341.4,472700.0],["2023-09-26",341.59,341.99,332.53,334.0,409700.0],["2023-09-27",335.1,335.1,330.2,331.06,340200.0],["2023-09-28",333.56,335.03,331.82,333.32,410500.0],["2023-09-29",333.34,333.34,327.89,327.89,322100.0],["2023-10-02",326.96,333.17,323.4,332.46,280500.0],["2023-10-03",332.25,332.25,320.92,322.1,363600.0],["2023-10-04",323.58,328.48,321.54,328.0,311100.0],["2023-10-05",329.02,329.86,325.43,329.09,168000.0],["2023-10-06",329.31,334.95,326.0,333.13,240400.0],["2023-10-09",333.67,338.61,330.34,338.4,294900.0],["2023-10-10",337.29,341.85,336.4,340.11,380600.0],["2023-10-11",338.7,342.17,335.98,340.48,415900.0],["2023-10-12",341.44,343.06,338.16,339.73,268300.0],["2023-10-13",342.32,349.94,342.32,348.91,522500.0],["2023-10-16",350.8,357.47,350.65,355.73,325700.0],["2023-10-17",355.7,361.02,352.64,359.97,425000.0],["2023-10-18",364.41,364.91,358.4,360.12,394700.0],["2023-10-19",358.41,364.38,347.67,349.62,449900.0],["2023-10-20",351.57,351.57,346.37,348.89,429800.0],["2023-10-23",348.73,348.73,342.42,344.64,275600.0],["2023-10-24",346.5,349.99,331.27,333.77,733500.0],["2023-10-25",335.66,339.34,328.93,336.45,660900.0],["2023-10-26",305.21,332.5,305.0,331.39,1089100.0],["2023-10-27",332.0,341.26,330.33,336.1,567100.0],["2023-10-30",338.17,340.22,322.46,327.98,757400.0],["2023-10-31",331.2,334.63,327.36,332.95,407700.0],["2023-11-01",331.94,340.09,330.0,336.83,325200.0],["2023-11-02",337.61,338.7,331.64,337.56,357700.0],["2023-11-03",339.39,339.39,332.82,337.43,291700.0],["2023-11-06",338.21,348.68,337.78,348.53,359200.0],["2023-11-07",349.6,354.97,348.07,349.46,380400.0],["2023-11-08",351.58,353.02,347.32,349.39,220200.0],["2023-11-09",348.19,353.0,346.25,352.37,188400.0],["2023-11-10",353.79,358.46,350.68,358.08,258800.0],["2023-11-13",360.25,361.78,358.73,361.13,330700.0],["2023-11-14",360.67,367.05,359.15,362.87,271100.0],["2023-11-15",363.87,369.18,359.84,364.45,320200.0],["2023-11-16",364.75,369.5,362.62,365.35,385400.0],["2023-11-17",365.76,365.76,352.46,353.31,465900.0],["2023-11-20",352.38,357.38,352.04,356.25,223000.0],["2023-11-21",358.05,361.86,353.21,360.17,193600.0],["2023-11-22",362.64,366.7,362.64,364.87,162300.0],["2023-11-24",363.84,368.23,363.84,367.62,100700.0],["2023-11-27",367.85,372.0,365.01,366.3,260300.0],["2023-11-28",366.3,367.45,361.05,361.23,212200.0],["2023-11-29",356.67,363.74,349.33,350.82,590800.0],["2023-11-30",351.18,366.53,350.49,365.56,658600.0],["2023-12-01",364.87,368.86,360.42,362.76,340800.0],["2023-12-04",362.99,365.58,358.69,365.56,261600.0],["2023-12-05",366.19,370.39,361.38,367.0,277300.0],["2023-12-06",365.56,369.69,358.53,362.81,258700.0],["2023-12-07",364.34,364.34,359.88,363.43,312000.0],["2023-12-08",364.9,367.89,362.55,367.72,341600.0],["2023-12-11",369.6,369.6,355.11,366.0,429600.0],["2023-12-12",369.62,378.78,366.02,378.48,445500.0],["2023-12-13",378.0,384.72,374.29,382.39,463300.0],["2023-12-14",379.35,379.51,367.41,374.8,481900.0],["2023-12-15",368.4,369.1,357.17,362.98,1116600.0],["2023-12-18",365.39,367.3,362.33,366.24,252800.0],["2023-12-19",363.81,367.58,359.1,359.25,386200.0],["2023-12-20",358.3,358.3,351.04,351.61,427400.0],["2023-12-21",353.04,359.06,351.88,358.23,443200.0],["2023-12-22",359.16,360.1,356.21,358.38,174900.0],["2023-12-26",357.54,360.03,354.43,357.75,194300.0],["2023-12-27",356.65,359.0,353.72,356.83,233300.0],["2023-12-28",357.58,360.34,354.55,356.42,359900.0],["2023-12-29",356.52,361.92,354.5,361.31,305200.0],["2024-01-02",362.37,372.23,361.31,371.53,529200.0],["2024-01-03",374.2,379.08,374.2,376.67,429900.0],["2024-01-04",379.53,386.34,376.08,378.74,431800.0],["2024-01-05",380.54,382.01,375.23,378.59,347000.0],["2024-01-08",380.63,382.07,371.57,377.77,393000.0],["2024-01-09",375.77,380.92,373.0,380.46,203800.0],["2024-01-10",380.38,381.65,378.03,379.66,200900.0],["2024-01-11",379.18,385.52,377.1,383.53,222600.0],["2024-01-12",373.97,382.28,372.63,380.48,279800.0],["2024-01-16",382.6,385.17,378.55,385.04,253600.0],["2024-01-17",386.0,391.21,383.13,386.48,235600.0],["2024-01-18",369.57,381.93,365.27,381.06,514200.0],["2024-01-19",381.57,384.2,364.41,365.51,613500.0],["2024-01-22",366.11,370.61,361.37,368.2,520000.0],["2024-01-23",366.75,373.68,366.36,367.96,355700.0],["2024-01-24",372.6,372.9,365.37,366.35,324900.0],["2024-01-25",355.28,361.84,348.29,350.07,1018300.0],["2024-01-26",351.04,355.09,349.64,353.61,465400.0],["2024-01-29",351.95,355.29,350.41,354.68,277700.0],["2024-01-30",356.02,357.97,351.83,355.2,313900.0],["2024-01-31",357.5,357.5,352.56,356.44,505400.0],["2024-02-01",354.67,357.94,352.31,355.21,334400.0],["2024-02-02",355.27,361.04,353.43,354.88,369900.0],["2024-02-05",355.25,356.2,350.06,351.1,474200.0],["2024-02-06",351.56,359.07,346.35,357.12,529500.0],["2024-02-07",357.66,364.58,355.84,362.1,502400.0],["2024-02-08",364.99,382.78,360.63,381.49,849200.0],["2024-02-09",381.27,390.0,378.03,388.67,486000.0],["2024-02-12",389.3,393.34,383.15,392.63,438800.0],["2024-02-13",393.58,399.35,391.77,394.33,481300.0],["2024-02-14",393.83,399.99,391.77,399.96,317600.0],["2024-02-15",401.2,403.44,396.09,398.14,350200.0],["2024-02-16",400.29,404.86,397.95,401.72,243900.0],["2024-02-20",401.98,403.48,399.45,401.49,399800.0],["2024-02-21",401.75,401.75,396.71,399.03,183500.0],["2024-02-22",400.32,406.05,397.0,404.28,274900.0],["2024-02-23",405.93,407.85,402.23,406.77,226800.0],["2024-02-26",408.61,410.0,400.99,401.7,390300.0],["2024-02-27",400.16,403.31,399.71,400.12,287700.0],["2024-02-28",396.88,402.33,391.92,401.78,292900.0],["2024-02-29",401.79,403.09,387.66,393.91,544800.0],["2024-03-01",392.29,392.29,380.78,387.21,463900.0],["2024-03-04",385.06,391.93,383.82,386.55,340500.0],["2024-03-05",386.98,386.98,382.57,385.58,358200.0],["2024-03-06",385.34,392.09,385.34,388.69,344800.0],["2024-03-07",390.77,394.08,387.15,391.85,237000.0],["2024-03-08",390.09,395.13,386.2,392.63,302300.0],["2024-03-11",391.43,403.9,390.8,402.27,368500.0],["2024-03-12",402.59,409.59,398.64,402.55,449600.0],["2024-03-13",405.62,409.89,400.9,404.89,408400.0],["2024-03-14",405.5,408.95,403.85,406.68,738300.0],["2024-03-15",403.04,407.43,403.01,404.45,539800.0],["2024-03-18",403.22,413.22,401.07,410.35,488100.0],["2024-03-19",412.05,419.65,408.99,419.53,385700.0],["2024-03-20",418.65,419.97,413.86,416.1,285500.0],["2024-03-21",414.56,419.88,414.0,417.75,232500.0],["2024-03-22",419.64,420.0,414.69,414.72,216500.0],["2024-03-25",415.68,416.21,409.73,412.52,267000.0],["2024-03-26",412.5,419.24,412.5,418.44,152300.0],["2024-03-27",420.75,423.92,416.8,418.6,186900.0],["2024-03-28",414.91,416.35,407.19,410.83,338200.0],["2024-04-01",408.9,409.07,403.33,404.2,243700.0],["2024-04-02",393.85,395.0,375.28,380.92,687400.0],["2024-04-03",384.35,384.35,378.5,378.5,419400.0],["2024-04-04",380.11,381.26,374.39,375.3,434400.0],["2024-04-05",374.8,378.84,374.49,376.77,313700.0],["2024-04-08",374.38,382.06,373.0,381.56,315500.0],["2024-04-09",381.16,381.9,377.36,379.97,236800.0],["2024-04-10",379.3,383.58,376.03,377.15,317000.0],["2024-04-11",377.16,379.07,374.7,376.78,294300.0],["2024-04-12",377.0,378.92,374.25,376.57,394000.0],["2024-04-15",356.77,365.63,355.17,360.85,839500.0],["2024-04-16",368.89,373.22,357.06,357.39,743200.0],["2024-04-17",359.9,364.8,359.69,359.85,488000.0],["2024-04-18",362.49,366.96,360.42,360.94,371200.0],["2024-04-19",363.83,369.43,362.45,367.52,425200.0],["2024-04-22",367.49,368.12,361.48,361.87,370400.0],["2024-04-23",363.65,364.69,361.82,363.22,362700.0],["2024-04-24",364.33,368.35,361.74,367.41,461100.0],["2024-04-25",352.44,370.99,339.21,352.3,915600.0],["2024-04-26",349.85,349.99,336.87,342.23,595200.0],["2024-04-29",342.03,347.94,341.0,343.89,308400.0],["2024-04-30",344.67,345.57,339.3,342.1,390600.0],["2024-05-01",341.44,344.91,337.99,338.87,404600.0],["2024-05-02",339.7,342.51,336.37,339.55,392500.0],["2024-05-03",339.07,341.45,336.29,339.68,374600.0],["2024-05-06",341.56,344.16,339.23,343.21,317400.0],["2024-05-07",345.97,350.98,344.23,349.82,363800.0],["2024-05-08",352.19,352.19,344.16,344.41,412800.0],["2024-05-09",344.39,350.19,344.39,350.03,249400.0],["2024-05-10",350.0,354.94,348.89,354.6,360200.0],["2024-05-13",355.0,355.67,351.66,352.35,374100.0],["2024-05-14",353.44,353.44,347.13,349.97,372000.0],["2024-05-15",350.46,353.37,345.48,345.84,372100.0],["2024-05-16",346.85,347.08,342.43,345.0,416100.0],["2024-05-17",346.99,347.94,344.67,347.62,307300.0],["2024-05-20",347.63,347.77,342.6,343.84,236400.0],["2024-05-21",345.05,345.51,342.18,342.32,233800.0],["2024-05-22",341.53,348.1,341.53,345.4,318800.0],["2024-05-23",342.68,344.07,339.48,341.0,272600.0],["2024-05-24",341.58,343.04,330.36,332.13,392800.0],["2024-05-28",331.0,331.06,323.11,324.09,560100.0],["2024-05-29",320.85,321.32,297.47,315.0,1938500.0],["2024-05-30",313.01,314.29,305.35,306.04,1100600.0],["2024-05-31",309.58,314.88,308.6,314.58,1130100.0],["2024-06-03",312.01,315.27,308.09,310.4,580600.0],["2024-06-04",308.39,309.73,306.08,307.71,452900.0],["2024-06-05",308.46,310.66,304.7,306.49,493000.0],["2024-06-06",306.48,314.25,305.6,313.4,470800.0],["2024-06-07",314.5,316.74,309.1,309.56,450000.0],["2024-06-10",308.4,309.75,304.52,307.98,346000.0],["2024-06-11",309.85,312.29,306.95,312.28,471600.0],["2024-06-12",310.8,311.92,303.15,304.84,545800.0],["2024-06-13",304.37,312.68,301.4,308.16,470700.0],["2024-06-14",306.14,308.14,303.04,307.04,358500.0],["2024-06-17",305.64,308.19,304.12,308.08,281400.0],["2024-06-18",309.32,310.99,305.26,305.91,546500.0],["2024-06-20",305.89,310.19,304.04,307.77,382800.0],["2024-06-21",306.94,308.0,302.21,307.46,842000.0],["2024-06-24",309.18,311.13,306.6,308.98,351400.0],["2024-06-25",308.85,310.03,304.24,304.41,371300.0],["2024-06-26",303.45,304.31,300.37,304.24,381900.0],["2024-06-27",303.65,303.65,299.01,302.83,506300.0],["2024-06-28",305.05,307.3,294.53,297.3,1031500.0],["2024-07-01",297.74,299.7,291.43,292.16,411600.0],["2024-07-02",292.35,293.12,289.98,292.0,408700.0],["2024-07-03",292.23,296.89,291.53,296.39,393900.0],["2024-07-05",294.19,295.23,289.02,293.19,938700.0],["2024-07-08",293.24,295.74,292.0,292.78,248200.0],["2024-07-09",292.36,292.36,286.96,287.3,641700.0],["2024-07-10",287.16,288.31,284.34,286.95,648400.0],["2024-07-11",285.51,290.4,284.7,290.07,492200.0],["2024-07-12",291.3,295.94,288.7,293.35,462900.0],["2024-07-15",291.4,293.56,283.53,283.98,536000.0],["2024-07-16",288.45,307.36,286.69,307.33,1080300.0],["2024-07-17",300.0,307.12,293.03,298.13,1039500.0],["2024-07-18",295.97,296.06,287.43,287.74,638200.0],["2024-07-19",292.15,292.15,286.55,288.36,984100.0],["2024-07-22",290.27,292.22,288.38,289.6,695200.0],["2024-07-23",289.73,291.41,282.96,286.9,622500.0],["2024-07-24",287.7,291.0,284.74,288.72,1244100.0],["2024-07-25",318.0,347.98,317.71,324.17,2894600.0],["2024-07-26",324.69,342.09,323.27,335.36,1251100.0],["2024-07-29",332.84,340.09,326.71,332.97,801800.0],["2024-07-30",333.56,351.47,331.8,350.73,1139100.0],["2024-07-31",346.75,351.14,341.27,341.27,891600.0],["2024-08-01",343.86,346.46,334.65,346.19,558000.0],["2024-08-02",347.32,354.16,343.95,350.9,878700.0],["2024-08-05",350.86,353.74,345.59,346.97,696400.0],["2024-08-06",346.77,350.73,337.85,338.72,599500.0],["2024-08-07",338.27,342.42,332.93,334.6,660000.0],["2024-08-08",333.07,341.11,331.67,336.88,435900.0],["2024-08-09",335.58,340.67,328.77,338.18,351800.0],["2024-08-12",338.34,344.24,337.08,337.67,481500.0],["2024-08-13",338.93,339.94,334.12,339.56,508100.0],["2024-08-14",339.36,342.17,336.61,339.22,378000.0],["2024-08-15",340.57,346.73,340.01,345.94,410900.0],["2024-08-16",346.74,352.67,345.3,349.97,520000.0],["2024-08-19",351.17,353.12,344.94,346.18,373300.0],["2024-08-20",347.38,352.47,345.58,348.5,385700.0],["2024-08-21",349.61,350.44,346.66,347.19,230200.0],["2024-08-22",348.91,350.98,341.0,343.88,472600.0],["2024-08-23",345.09,348.74,344.52,345.82,271000.0],["2024-08-26",346.52,352.68,345.67,347.29,370400.0],["2024-08-27",348.4,351.75,345.94,349.81,359700.0],["2024-08-28",350.91,353.25,347.3,352.42,646700.0],["2024-08-29",354.27,354.27,347.53,350.56,375300.0],["2024-08-30",349.57,351.41,347.14,349.79,474500.0],["2024-09-03",350.31,359.16,350.31,356.03,381000.0],["2024-09-04",353.56,356.52,321.64,331.24,1114000.0],["2024-09-05",332.93,334.8,326.07,331.12,565200.0],["2024-09-06",332.68,334.47,326.21,327.48,408600.0],["2024-09-09",326.6,329.9,322.79,323.72,576700.0],["2024-09-10",324.23,335.57,324.23,332.4,656800.0],["2024-09-11",335.58,346.39,335.58,344.73,781300.0],["2024-09-12",345.37,353.15,342.27,352.94,524600.0],["2024-09-13",353.87,358.36,350.36,358.2,391900.0],["2024-09-16",361.39,365.23,358.73,360.77,523300.0],["2024-09-17",360.36,361.8,350.33,353.05,550000.0],["2024-09-18",352.97,359.04,350.98,355.15,338300.0],["2024-09-19",358.52,359.48,349.21,349.91,395900.0],["2024-09-20",349.63,353.35,347.62,351.42,588200.0],["2024-09-23",351.48,352.49,347.53,347.98,418700.0],["2024-09-24",346.04,348.83,344.89,346.29,414500.0],["2024-09-25",348.74,348.74,341.87,344.5,324400.0],["2024-09-26",344.16,345.36,337.3,338.52,441600.0],["2024-09-27",340.53,344.8,339.3,341.86,389600.0],["2024-09-30",341.57,346.36,339.97,344.56,411600.0],["2024-10-01",345.89,347.02,341.44,341.91,272100.0],["2024-10-02",341.03,341.03,330.54,331.8,541300.0],["2024-10-03",332.07,332.07,326.25,331.36,316700.0],["2024-10-04",331.67,334.0,329.06,330.67,252900.0],["2024-10-07",329.62,330.6,324.93,325.26,392400.0],["2024-10-08",327.5,327.5,323.29,324.93,261700.0],["2024-10-09",326.31,331.04,326.31,330.3,320400.0],["2024-10-10",331.01,331.01,325.19,325.43,235200.0],["2024-10-11",325.39,333.02,325.39,330.12,381600.0],["2024-10-14",330.82,342.24,330.0,340.12,537600.0],["2024-10-15",330.0,335.09,322.53,322.95,753900.0],["2024-10-16",321.51,331.15,321.09,331.0,492900.0],["2024-10-17",295.0,299.08,285.0,289.46,2381700.0],["2024-10-18",288.5,290.77,287.01,289.72,944200.0],["2024-10-21",289.22,290.66,285.76,286.6,948100.0],["2024-10-22",286.0,286.97,282.19,283.96,1008500.0],["2024-10-23",286.07,287.28,272.69,275.0,1662200.0],["2024-10-24",325.0,341.99,318.05,323.59,2770500.0],["2024-10-25",324.74,342.54,324.74,325.54,1579500.0],["2024-10-28",326.74,326.74,315.12,315.2,834400.0],["2024-10-29",314.36,324.1,314.0,323.13,868100.0],["2024-10-30",322.49,330.51,321.44,324.19,508500.0],["2024-10-31",325.29,327.07,321.12,321.22,478900.0],["2024-11-01",321.77,329.27,320.9,326.75,601400.0],["2024-11-04",329.0,334.97,325.62,330.66,636100.0],["2024-11-05",330.01,333.58,325.92,333.39,443000.0],["2024-11-06",308.36,334.62,307.0,326.2,1319200.0],["2024-11-07",328.18,339.59,326.47,337.69,578800.0],["2024-11-08",337.25,342.52,328.09,329.65,1009500.0],["2024-11-11",333.87,333.87,326.39,328.59,714800.0],["2024-11-12",325.49,329.76,316.32,318.91,653100.0],["2024-11-13",319.3,320.7,307.59,309.3,954200.0],["2024-11-14",310.45,316.4,303.32,306.0,676200.0],["2024-11-15",306.22,308.26,292.62,294.34,712000.0],["2024-11-18",293.81,296.4,289.81,292.19,928600.0],["2024-11-19",290.0,292.04,281.95,282.5,800500.0],["2024-11-20",284.4,294.81,283.5,294.64,705600.0],["2024-11-21",293.64,298.89,288.05,296.07,727700.0],["2024-11-22",296.2,297.33,287.66,290.79,708200.0],["2024-11-25",293.64,300.55,292.27,297.97,1250600.0],["2024-11-26",300.0,300.0,293.61,296.84,437900.0],["2024-11-27",297.08,300.6,294.66,296.6,434900.0],["2024-11-29",298.24,301.82,296.71,297.9,267100.0],["2024-12-02",299.58,302.94,294.47,301.87,539700.0],["2024-12-03",305.25,315.41,301.04,311.9,896500.0],["2024-12-04",312.53,316.86,307.5,310.3,647700.0],["2024-12-05",308.95,309.17,299.56,300.42,556800.0],["2024-12-06",302.3,302.3,292.33,294.99,651500.0],["2024-12-09",296.8,307.98,293.68,306.54,548400.0],["2024-12-10",301.31,303.48,295.52,298.21,717200.0],["2024-12-11",297.19,301.87,292.45,300.31,826400.0],["2024-12-12",301.6,308.65,296.36,297.18,748300.0],["2024-12-13",299.26,305.96,296.71,303.02,520300.0],["2024-12-16",301.97,303.61,293.95,295.48,723000.0],["2024-12-17",293.88,298.69,290.57,291.78,667000.0],["2024-12-18",293.43,298.96,291.29,296.59,886000.0],["2024-12-19",294.83,296.78,289.95,293.52,823200.0],["2024-12-20",294.47,299.7,293.27,294.73,1516100.0],["2024-12-23",294.97,295.81,291.0,294.5,434200.0],["2024-12-24",292.34,295.6,290.51,295.19,130900.0],["2024-12-26",290.31,297.39,290.31,294.18,318900.0],["2024-12-27",293.18,295.94,291.32,292.18,272100.0],["2024-12-30",290.11,290.88,286.85,289.38,231200.0],["2024-12-31",291.02,294.34,289.87,291.05,300500.0],["2025-01-02",295.01,297.1,286.66,287.24,341900.0],["2025-01-03",287.78,296.13,286.85,294.49,402800.0],["2025-01-06",293.95,302.48,292.33,298.31,361500.0],["2025-01-07",298.53,301.45,295.06,296.48,289500.0],["2025-01-08",296.64,299.7,294.08,298.99,319500.0],["2025-01-10",298.05,301.01,273.89,286.08,722800.0],["2025-01-13",291.45,295.48,288.95,294.45,485700.0],["2025-01-14",292.27,294.35,289.76,294.03,330700.0],["2025-01-15",293.09,294.52,286.69,288.18,709700.0],["2025-01-16",285.0,288.7,281.48,282.6,833600.0],["2025-01-17",283.14,286.87,280.0,286.21,838500.0],["2025-01-21",288.87,297.56,288.08,297.44,714100.0],["2025-01-22",294.4,304.31,291.29,302.67,491000.0],["2025-01-23",307.55,314.99,302.37,306.36,599800.0],["2025-01-24",302.32,306.11,300.54,304.33,391600.0],["2025-01-27",308.53,317.37,308.0,311.88,437600.0],["2025-01-28",310.93,313.7,300.0,307.42,926700.0],["2025-01-29",307.67,308.17,301.55,304.28,679200.0],["2025-01-30",303.06,313.78,303.06,312.89,423200.0],["2025-01-31",311.81,315.6,309.62,310.41,404700.0],["2025-02-03",308.72,327.41,307.88,325.36,969700.0],["2025-02-04",317.67,327.29,313.43,315.41,800100.0],["2025-02-05",311.91,318.04,304.06,317.01,809100.0],["2025-02-06",287.09,302.77,281.4,285.01,1520900.0],["2025-02-07",286.3,291.46,278.3,283.97,792000.0],["2025-02-10",285.0,287.74,281.0,286.42,782500.0],["2025-02-11",286.69,286.69,272.4,273.06,926100.0],["2025-02-12",273.67,284.87,266.2,266.57,949200.0],["2025-02-13",268.03,271.76,262.32,270.67,663500.0],["2025-02-14",271.75,275.33,269.99,272.28,640900.0],["2025-02-18",270.61,274.06,265.42,268.56,750000.0],["2025-02-19",268.6,287.34,267.97,286.79,1276100.0],["2025-02-20",286.79,300.51,286.44,291.46,1101200.0],["2025-02-21",282.57,295.0,282.07,283.81,1063400.0],["2025-02-24",282.58,293.98,279.52,287.42,779600.0],["2025-02-25",285.0,307.46,285.0,305.97,1069400.0],["2025-02-26",302.36,304.25,278.15,284.71,1496800.0],["2025-02-27",290.2,302.0,289.99,292.98,1148100.0],["2025-02-28",290.49,302.92,290.49,301.12,1193600.0],["2025-03-03",302.81,305.51,299.88,302.84,845200.0],["2025-03-04",302.06,314.08,302.06,306.49,988000.0],["2025-03-05",309.29,315.64,307.57,311.89,874900.0],["2025-03-06",311.82,324.21,309.0,323.83,844000.0],["2025-03-07",321.78,335.67,321.25,327.33,1061000.0],["2025-03-10",328.36,338.33,327.05,333.27,821600.0],["2025-03-11",333.99,335.69,323.18,324.81,723600.0],["2025-03-12",321.2,326.84,312.64,314.97,791100.0],["2025-03-13",314.97,314.97,306.66,311.07,804100.0],["2025-03-14",312.24,313.31,305.96,308.22,863500.0],["2025-03-17",307.71,317.15,305.99,315.97,520100.0],["2025-03-18",317.22,318.17,314.66,317.07,401000.0],["2025-03-19",315.83,318.15,311.61,314.87,545400.0],["2025-03-20",315.35,316.52,311.27,315.26,571700.0],["2025-03-21",314.4,317.91,307.29,309.93,1046900.0],["2025-03-24",312.09,314.48,309.4,312.65,448200.0],["2025-03-25",315.46,315.46,308.44,310.53,366100.0],["2025-03-26",311.69,325.34,311.49,323.44,534500.0],["2025-03-27",320.99,324.17,316.28,323.47,505600.0],["2025-03-28",325.11,326.18,321.56,322.85,360200.0],["2025-03-31",322.0,331.02,320.21,329.39,519000.0],["2025-04-01",331.01,332.16,324.91,327.71,417700.0],["2025-04-02",326.82,329.32,322.53,328.49,384100.0],["2025-04-03",332.8,357.5,332.17,353.24,1509400.0],["2025-04-04",351.53,359.97,341.55,346.71,1049800.0],["2025-04-07",342.22,352.59,336.25,340.38,908400.0],["2025-04-08",355.7,358.89,326.71,330.66,1294200.0],["2025-04-09",329.99,351.79,327.43,340.09,918400.0],["2025-04-10",340.07,350.84,335.89,342.68,779000.0],["2025-04-11",340.71,351.58,337.85,345.0,662000.0],["2025-04-14",345.53,351.95,338.9,348.57,467400.0],["2025-04-15",346.83,347.79,334.32,335.5,695300.0],["2025-04-16",336.25,340.88,330.88,332.38,1171800.0],["2025-04-17",319.93,329.4,313.5,322.19,1443500.0],["2025-04-21",320.54,321.52,299.65,302.09,1111500.0],["2025-04-22",305.0,321.48,302.21,321.16,1351700.0],["2025-04-23",322.14,332.98,321.77,332.0,894100.0],["2025-04-24",333.2,333.22,306.92,313.81,1476300.0],["2025-04-25",314.04,315.88,301.45,314.51,755000.0],["2025-04-28",315.87,320.64,313.43,320.2,624400.0],["2025-04-29",320.72,325.44,316.78,319.82,687300.0],["2025-04-30",323.82,327.97,319.65,327.01,897600.0],["2025-05-01",324.56,325.49,312.77,313.04,671400.0],["2025-05-02",316.62,319.5,312.49,318.04,569100.0],["2025-05-05",318.88,323.12,315.03,319.63,460300.0],["2025-05-06",317.07,318.9,313.48,316.2,435300.0],["2025-05-07",320.54,327.31,317.61,327.02,522700.0],["2025-05-08",328.25,329.67,324.26,325.86,553800.0],["2025-05-09",326.18,327.29,321.65,322.2,602900.0],["2025-05-12",326.06,333.0,317.49,327.69,631600.0],["2025-05-13",322.03,322.03,307.48,310.45,745900.0],["2025-05-14",317.14,318.58,309.55,311.62,582500.0],["2025-05-15",306.17,313.97,291.2,313.97,947700.0],["2025-05-16",316.4,325.51,309.51,325.34,518900.0],["2025-05-19",323.92,326.91,321.49,325.35,315500.0],["2025-05-20",326.0,327.68,321.31,326.15,522100.0],["2025-05-21",322.1,325.34,319.57,319.62,383800.0],["2025-05-22",315.05,320.45,309.52,309.77,906100.0],["2025-05-23",312.13,312.85,300.18,305.23,579500.0],["2025-05-27",309.07,309.07,301.49,307.77,423800.0],["2025-05-28",305.46,306.67,297.0,301.33,666500.0],["2025-05-29",301.85,306.7,300.74,303.87,382100.0],["2025-05-30",304.1,308.43,301.25,305.04,1008200.0],["2025-06-02",301.98,303.98,292.34,297.35,604400.0],["2025-06-03",295.3,297.33,289.96,293.59,654500.0],["2025-06-04",294.07,296.99,291.89,292.61,560500.0],["2025-06-05",291.84,294.5,290.59,293.56,441700.0],["2025-06-06",293.47,298.05,291.02,296.88,397700.0],["2025-06-09",299.99,300.36,293.07,297.0,438600.0],["2025-06-10",299.48,299.48,293.96,295.69,464700.0],["2025-06-11",294.78,299.5,292.03,294.62,675800.0],["2025-06-12",293.67,293.67,287.02,293.48,542800.0],["2025-06-13",292.24,298.5,290.87,298.14,630600.0],["2025-06-16",297.15,297.15,286.69,290.25,650800.0],["2025-06-17",289.29,295.5,289.29,292.4,521900.0],["2025-06-18",292.74,296.59,288.4,295.34,636700.0],["2025-06-20",295.92,297.79,291.28,294.01,921300.0],["2025-06-23",294.86,295.99,288.82,291.14,513100.0],["2025-06-24",291.25,295.44,288.7,294.51,514600.0],["2025-06-25",294.02,295.08,290.5,294.14,367800.0],["2025-06-26",296.0,303.76,289.46,291.06,744100.0],["2025-06-27",291.28,297.92,290.0,297.05,642000.0],["2025-06-30",295.92,298.39,294.0,297.9,689400.0],["2025-07-01",296.54,311.52,294.83,306.29,889200.0],["2025-07-02",267.7,268.15,236.37,239.0,3101800.0],["2025-07-03",242.24,242.56,238.0,239.58,788900.0],["2025-07-07",242.0,242.5,230.96,232.61,1354500.0],["2025-07-08",231.6,234.51,229.86,231.02,855900.0],["2025-07-09",230.0,237.5,227.68,237.22,996600.0],["2025-07-10",233.0,235.88,227.63,228.58,1440500.0],["2025-07-11",226.5,226.8,219.72,221.55,1446100.0],["2025-07-14",221.46,222.66,216.56,218.95,1117200.0],["2025-07-15",219.04,221.1,213.22,214.61,1103400.0],["2025-07-16",213.64,218.03,211.61,216.06,1059500.0],["2025-07-17",210.0,213.42,200.63,204.25,1774200.0],["2025-07-18",203.48,204.39,182.09,182.98,3593200.0],["2025-07-21",183.39,183.4,175.0,176.44,2769200.0],["2025-07-22",177.9,183.15,176.65,180.64,2288800.0],["2025-07-23",182.71,190.81,180.53,190.25,2696400.0],["2025-07-24",173.21,180.0,157.48,158.22,5488500.0],["2025-07-25",157.8,169.42,156.36,165.02,4892200.0],["2025-07-28",164.52,166.75,162.0,164.19,2124200.0],["2025-07-29",160.28,169.88,158.75,161.07,3408900.0],["2025-07-30",163.0,164.0,158.74,159.97,2332000.0],["2025-07-31",158.6,162.52,155.53,157.87,1725500.0],["2025-08-01",159.31,160.49,153.01,155.13,2008000.0],["2025-08-04",157.59,161.75,153.98,158.15,1731500.0],["2025-08-05",158.71,159.0,152.13,155.24,1649000.0],["2025-08-06",154.56,155.75,151.95,152.31,1294000.0],["2025-08-07",155.0,157.23,152.83,155.0,1622800.0],["2025-08-08",155.54,159.59,154.73,156.9,1310300.0],["2025-08-11",157.04,160.51,153.65,153.83,1065200.0],["2025-08-12",155.01,157.79,153.95,157.31,1621200.0],["2025-08-13",158.55,163.8,157.81,161.21,1316600.0],["2025-08-14",160.45,162.38,157.55,159.63,899000.0],["2025-08-15",166.51,168.2,164.5,167.49,1712800.0],["2025-08-18",171.73,175.0,168.96,169.15,1843400.0],["2025-08-19",169.98,176.08,169.16,173.85,1754500.0],["2025-08-20",174.0,177.98,173.46,173.6,1983000.0],["2025-08-21",173.14,174.54,170.99,172.83,1420300.0],["2025-08-22",174.81,177.91,173.77,174.44,1183900.0],["2025-08-25",175.0,175.24,172.22,175.17,1254000.0],["2025-08-26",174.43,176.33,172.52,174.78,2038900.0],["2025-08-27",174.46,178.8,173.9,176.12,1522900.0],["2025-08-28",176.96,176.96,173.64,174.72,1263500.0],["2025-08-29",174.88,181.11,174.88,180.83,1489500.0],["2025-09-02",181.31,184.83,180.29,183.25,1513400.0],["2025-09-03",182.14,184.0,176.6,177.04,1405000.0],["2025-09-04",170.0,172.5,166.46,170.83,2113500.0],["2025-09-05",170.73,175.46,169.54,174.65,1294900.0],["2025-09-08",175.47,175.59,171.57,175.55,1257500.0],["2025-09-09",177.14,182.78,174.5,181.54,1295900.0],["2025-09-10",179.94,181.59,175.01,179.15,1083400.0],["2025-09-11",194.61,197.79,187.2,188.44,1540500.0],["2025-09-12",187.62,189.48,180.38,180.88,1011300.0],["2025-09-15",181.09,181.66,174.72,176.11,947700.0],["2025-09-16",177.49,178.44,174.37,176.45,861600.0],["2025-09-17",176.92,181.2,175.68,176.32,980800.0],["2025-09-18",177.16,180.95,176.25,179.71,733000.0],["2025-09-19",179.0,180.48,174.83,175.14,2064300.0],["2025-09-22",174.79,182.64,174.0,181.87,1089400.0],["2025-09-23",181.87,185.32,181.87,182.56,974400.0],["2025-09-24",182.44,192.73,181.93,190.71,1473400.0],["2025-09-25",188.85,190.5,185.19,189.3,1681300.0],["2025-09-26",189.66,195.16,189.01,191.98,1080300.0],["2025-09-29",192.0,193.87,189.45,192.95,720200.0],["2025-09-30",192.93,195.56,191.18,191.36,796000.0],["2025-10-01",192.38,194.71,190.37,192.79,618700.0],["2025-10-02",191.64,196.53,190.8,194.25,808400.0],["2025-10-03",194.99,203.27,194.99,201.97,1048100.0],["2025-10-06",202.1,204.2,199.77,200.57,854200.0],["2025-10-07",203.86,206.89,202.4,203.26,1149700.0],["2025-10-08",204.0,205.47,200.6,202.92,880600.0],["2025-10-09",204.8,204.8,200.16,200.36,993600.0],["2025-10-10",201.89,201.89,193.27,194.05,838000.0],["2025-10-13",193.66,196.54,192.19,194.27,749900.0],["2025-10-14",192.32,196.24,191.7,194.89,804700.0],["2025-10-15",192.27,193.33,188.4,192.39,970800.0],["2025-10-16",188.33,192.18,186.0,188.56,1112800.0],["2025-10-17",188.71,192.76,187.43,192.68,875900.0],["2025-10-20",193.1,198.84,192.76,197.49,1051700.0],["2025-10-21",193.87,199.22,187.23,196.8,1545800.0],["2025-10-22",196.24,197.98,192.85,195.13,2759700.0],["2025-10-23",157.05,161.41,152.25,161.0,7847100.0],["2025-10-24",160.4,166.31,159.5,163.32,3511600.0],["2025-10-27",163.87,164.88,160.0,162.19,2195300.0],["2025-10-28",165.0,165.0,160.15,162.84,1364700.0],["2025-10-29",165.0,165.0,160.0,160.28,1830300.0],["2025-10-30",160.0,160.11,151.02,151.1,1887700.0],["2025-10-31",151.1,153.57,147.75,153.06,1550300.0],["2025-11-03",152.5,153.49,146.13,147.03,2239800.0],["2025-11-04",147.51,152.31,146.65,151.69,1753000.0],["2025-11-05",151.02,152.95,147.73,149.75,1546000.0],["2025-11-06",149.8,152.8,146.8,147.12,1333000.0],["2025-11-07",147.55,152.17,145.03,152.06,1707500.0],["2025-11-10",145.0,147.14,139.29,140.9,2275300.0],["2025-11-11",142.25,145.0,140.02,143.52,1615700.0],["2025-11-12",142.64,145.68,141.02,141.03,1717800.0],["2025-11-13",140.11,141.8,138.26,138.48,1866100.0],["2025-11-14",138.6,138.75,136.48,137.54,1345600.0],["2025-11-17",137.51,141.43,136.6,136.79,1719200.0],["2025-11-18",137.26,141.88,133.73,141.19,2456700.0],["2025-11-19",142.12,142.46,137.04,138.12,2149300.0],["2025-11-20",138.4,138.84,133.4,134.51,1760200.0],["2025-11-21",134.99,143.72,133.65,141.56,2310000.0],["2025-11-24",150.0,151.31,141.48,145.3,6961000.0],["2025-11-25",145.41,151.0,145.4,146.77,1602500.0],["2025-11-26",146.5,148.67,144.76,148.33,1286700.0],["2025-11-28",149.01,149.49,147.55,148.26,542800.0],["2025-12-01",148.22,148.61,144.94,145.0,1633400.0],["2025-12-02",144.5,146.25,142.28,145.97,1836700.0],["2025-12-03",146.38,151.0,145.76,149.09,1147100.0],["2025-12-04",148.5,150.69,148.41,150.57,1083700.0],["2025-12-05",150.66,152.0,149.48,151.86,960800.0],["2025-12-08",152.63,156.11,151.86,155.51,1898700.0],["2025-12-09",156.91,159.07,153.68,156.88,1374000.0],["2025-12-10",156.59,160.92,155.77,160.52,1174400.0],["2025-12-11",159.38,171.0,159.0,166.9,1533300.0],["2025-12-12",168.36,171.81,166.43,168.5,1780300.0],["2025-12-15",170.67,171.33,165.17,166.5,1196600.0],["2025-12-16",166.3,167.78,159.66,160.88,1223400.0],["2025-12-17",160.77,163.96,157.2,162.3,2138900.0],["2025-12-18",162.21,164.02,159.59,162.72,1347800.0],["2025-12-19",162.41,166.09,161.47,163.69,2963400.0],["2025-12-22",163.5,165.74,160.98,163.68,888100.0],["2025-12-23",162.89,165.29,162.07,164.02,796700.0],["2025-12-24",164.09,164.81,162.7,163.47,441700.0],["2025-12-26",163.16,165.04,162.19,164.84,677900.0],["2025-12-29",165.0,166.73,164.25,166.54,783900.0],["2025-12-30",171.03,174.55,169.55,170.66,1876900.0],["2025-12-31",170.32,176.72,170.0,173.54,1672200.0],["2026-01-02",174.0,180.97,171.25,178.46,1335500.0],["2026-01-05",180.25,185.94,179.6,182.8,1809500.0],["2026-01-06",182.56,186.46,181.41,184.73,1858000.0],["2026-01-07",185.53,188.55,176.24,176.38,1310300.0],["2026-01-08",177.57,184.84,177.57,183.5,1692900.0],["2026-01-09",184.5,185.0,178.17,181.5,1331200.0],["2026-01-12",181.53,182.39,178.71,181.82,1377400.0],["2026-01-13",182.16,183.2,180.16,180.93,563400.0],["2026-01-14",181.35,190.55,181.01,188.88,1035000.0],["2026-01-15",188.3,195.01,184.73,193.74,1072900.0],["2026-01-16",191.5,194.35,188.45,191.4,930000.0],["2026-01-20",189.99,193.92,186.81,191.27,1260600.0],["2026-01-21",190.9,194.7,183.78,194.6,1040600.0],["2026-01-22",193.41,199.0,193.41,198.75,1075400.0],["2026-01-23",199.0,202.46,196.97,201.89,911200.0],["2026-01-26",201.1,203.0,199.27,201.05,1325100.0],["2026-01-27",190.27,195.7,182.5,184.12,3325900.0],["2026-01-28",179.9,187.81,179.81,187.0,1746900.0],["2026-01-29",187.65,191.6,183.0,184.93,1549800.0],["2026-01-30",183.38,185.9,176.88,179.59,1612800.0],["2026-02-02",177.97,181.74,176.0,181.18,1175200.0],["2026-02-03",181.49,185.4,179.13,181.4,969600.0],["2026-02-04",180.7,183.23,177.75,178.04,1397400.0],["2026-02-05",176.63,180.59,176.32,176.84,2356700.0],["2026-02-06",125.97,136.5,125.0,131.72,10344300.0],["2026-02-09",132.0,135.94,123.71,127.53,4662700.0],["2026-02-10",128.0,129.12,125.34,125.43,2972300.0],["2026-02-11",124.94,126.5,121.06,122.65,2513200.0],["2026-02-12",123.0,128.78,122.9,126.71,1850000.0],["2026-02-13",128.38,135.38,128.38,135.35,1539000.0],["2026-02-17",135.07,137.42,133.15,135.68,1537700.0],["2026-02-18",135.45,143.11,134.09,142.61,2038800.0],["2026-02-19",144.6,148.56,140.92,148.24,1817300.0],["2026-02-20",145.93,151.09,142.07,151.0,2019500.0],["2026-02-23",150.9,156.9,150.4,156.21,1779400.0],["2026-02-24",157.73,158.59,146.81,148.31,1767600.0],["2026-02-25",150.03,153.96,145.18,145.55,1263500.0],["2026-02-26",145.96,148.87,143.77,146.36,1423000.0],["2026-02-27",147.55,154.96,145.2,154.05,2556900.0],["2026-03-02",151.63,152.77,148.76,152.42,1212100.0],["2026-03-03",150.33,150.33,142.5,144.81,1269100.0],["2026-03-04",144.0,151.33,144.0,150.04,920900.0],["2026-03-05",148.8,150.78,145.36,147.71,741600.0],["2026-03-06",149.11,149.12,144.46,144.47,1380000.0],["2026-03-09",144.54,148.19,140.1,146.03,1151000.0],["2026-03-10",146.53,146.53,137.61,141.32,1559100.0],["2026-03-11",141.33,147.81,140.0,146.8,1508700.0],["2026-03-12",145.24,151.25,144.23,149.19,1833200.0],["2026-03-13",151.73,153.23,147.79,149.2,1556500.0],["2026-03-16",149.51,150.74,146.13,146.49,1904900.0],["2026-03-17",148.69,149.06,143.51,143.96,1115800.0],["2026-03-18",143.0,149.25,141.07,148.63,1323400.0],["2026-03-19",148.78,151.28,142.2,142.21,1280700.0],["2026-03-20",139.83,142.1,138.4,139.41,14407900.0],["2026-03-23",138.88,139.75,134.08,135.24,2368100.0],["2026-03-24",136.34,142.17,132.88,141.74,1560000.0],["2026-03-25",142.4,144.31,136.45,139.84,1139800.0],["2026-03-26",137.89,141.0,137.75,138.8,965900.0],["2026-03-27",137.57,139.96,132.76,134.03,1056300.0],["2026-03-30",135.55,135.55,131.2,131.47,878600.0],["2026-03-31",131.64,137.4,131.23,133.3,1110000.0],["2026-04-01",133.02,138.83,131.5,135.82,1058000.0],["2026-04-02",136.18,140.5,134.07,139.38,1283600.0],["2026-04-06",140.19,145.05,140.12,143.36,993200.0],["2026-04-07",147.75,148.0,138.66,141.53,1550500.0],["2026-04-08",143.0,147.61,141.13,147.55,1231800.0],["2026-04-09",147.18,149.04,143.6,145.05,697400.0],["2026-04-10",144.97,147.5,144.26,145.88,759000.0],["2026-04-13",146.38,150.68,142.62,149.98,1090000.0],["2026-04-14",150.5,152.45,147.48,147.51,673200.0],["2026-04-15",147.5,148.37,143.39,146.8,1478100.0],["2026-04-16",147.3,149.99,145.49,148.87,1017200.0],["2026-04-17",148.7,151.0,146.15,148.97,994700.0],["2026-04-20",147.23,151.75,146.89,150.12,862700.0],["2026-04-21",155.67,157.31,150.58,151.0,1375000.0],["2026-04-22",153.38,155.71,151.21,153.0,2675200.0],["2026-04-23",164.76,177.87,163.23,174.7,3554900.0],["2026-04-24",175.12,176.11,167.67,175.94,1774400.0],["2026-04-27",177.96,180.3,172.82,179.22,1493900.0],["2026-04-28",180.29,189.99,179.76,185.46,2149200.0],["2026-04-29",189.96,198.42,188.78,196.49,1749700.0],["2026-04-30",194.97,197.72,192.7,194.62,1320200.0],["2026-05-01",195.05,195.25,190.41,192.7,1081400.0],["2026-05-04",192.4,196.72,191.85,195.53,745400.0],["2026-05-05",194.55,196.95,191.93,192.17,1139000.0],["2026-05-06",192.54,198.52,191.65,197.44,784500.0],["2026-05-07",195.54,200.55,190.75,191.85,738800.0],["2026-05-08",193.02,194.72,177.65,185.94,1540500.0],["2026-05-11",187.05,188.99,179.33,185.19,1038900.0],["2026-05-12",185.68,193.94,184.28,191.58,956600.0],["2026-05-13",190.76,194.22,188.55,191.97,639100.0],["2026-05-14",191.55,192.59,185.4,186.8,719100.0],["2026-05-15",187.61,189.94,183.84,184.99,879100.0],["2026-05-18",183.87,185.89,179.53,184.88,963100.0],["2026-05-19",183.97,188.45,180.86,184.38,853400.0],["2026-05-20",184.88,186.42,179.13,182.24,947800.0],["2026-05-21",181.44,181.44,176.49,181.26,726300.0],["2026-05-22",182.41,184.82,180.86,184.14,542300.0],["2026-05-26",177.38,178.97,172.71,176.2,1275100.0],["2026-05-27",177.62,180.83,177.0,177.87,1241800.0],["2026-05-28",177.5,179.17,176.07,178.02,881400.0],["2026-05-29",178.44,178.44,172.94,173.6,1069400.0],["2026-06-01",173.51,184.0,173.16,183.25,910000.0],["2026-06-02",183.0,183.0,175.76,179.86,899500.0],["2026-06-03",182.1,186.68,180.29,184.82,793200.0],["2026-06-04",189.42,194.53,189.42,192.81,1004300.0],["2026-06-05",193.86,195.74,190.0,190.86,664900.0],["2026-06-08",190.4,199.0,190.39,198.41,1023400.0],["2026-06-09",198.94,204.95,198.86,203.06,1228500.0],["2026-06-10",202.98,204.45,193.33,197.89,1087000.0],["2026-06-11",198.72,198.72,190.21,193.2,1144900.0],["2026-06-12",193.17,202.81,192.89,200.28,1187700.0],["2026-06-15",198.0,201.91,194.05,201.87,879500.0],["2026-06-16",202.01,204.66,199.73,200.21,710900.0],["2026-06-17",199.79,202.3,195.0,195.53,866700.0],["2026-06-18",197.61,198.36,193.86,195.37,1029700.0],["2026-06-22",195.0,201.04,195.0,197.42,887400.0],["2026-06-23",196.17,197.93,193.49,196.56,850300.0],["2026-06-24",197.0,204.54,192.5,201.42,1072100.0],["2026-06-25",203.69,217.55,203.69,216.04,1801300.0],["2026-06-26",214.47,230.2,214.37,229.74,2622300.0],["2026-06-29",228.57,229.8,222.01,229.54,1128700.0],["2026-06-30",229.32,231.0,225.0,228.7,1107200.0],["2026-07-01",231.0,234.34,226.78,232.55,934100.0],["2026-07-02",233.41,236.26,225.36,229.87,770100.0],["2026-07-06",229.21,229.25,223.235,227.7,823347.08949],["2026-07-07",229.59,236.89,227.42,232.9,947620.915691],["2026-07-08",230.44,243.5,226.521,230.94,1055849.47526],["2026-07-09",231.6,236.99,229,232.09,691741.65102],["2026-07-10",233.41,235.99,229.28,233.31,688139.697757],["2026-07-13",235.62,243.77,232.995,242.88,981188.12364],["2026-07-14",244.89,244.89,236.695,241.56,1338885.27098],["2026-07-15",235.01,235.53,226.67,233.36,1320482.923143],["2026-07-16",238.66,243.11,224.49,224.82,1042424.48625],["2026-07-17",223.61,226.66,219.6004,225.37,1139324.304142],["2026-07-20",225.99,232.42,224.03,229.71,832967.029327],["2026-07-21",228.75,233.27,225.04,226.54,9666449.592059],["2026-07-22",228,229.99,218.95,221.74,2182766.908412],["2026-07-23",217.99,219.5,192.29,200.29,3060923.763917],["2026-07-24",198.33,200.26,193.29,197.55,1342219.254118],["2026-07-27",197.92,204.805,195.01,199.48,1153121.315253],["2026-07-28",193,202.1225,186.045,200.34,1540013.799583],["2026-07-29",199.56,203.7,198.52,199.02,1068215.908947],["2026-07-30",196.67,199.13,192.35,194.7,908293.222959],["2026-07-31",194.7,196.77,192.83,195.62,680549.65247]]}