{"t":"SYNA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-01-29",8.74,9.0933,8.1933,8.74,10910700.0],["2002-01-30",8.78,8.8333,8.5333,8.78,1665150.0],["2002-01-31",8.8333,9.0267,8.54,8.6533,1156050.0],["2002-02-01",8.64,8.7733,8.62,8.7733,771600.0],["2002-02-04",8.7733,8.8333,8.68,8.7133,563100.0],["2002-02-05",8.7267,8.7267,8.6067,8.6667,1141200.0],["2002-02-06",8.6933,9.0,8.6733,9.0,414750.0],["2002-02-07",9.0,9.3333,8.6467,8.6667,277200.0],["2002-02-08",8.68,8.7867,8.5333,8.7333,668850.0],["2002-02-11",8.6667,8.9,8.6667,8.8667,237150.0],["2002-02-12",8.86,8.86,8.6667,8.7867,81450.0],["2002-02-13",8.7933,9.92,8.7467,9.7867,1501500.0],["2002-02-14",9.7333,10.28,9.6733,9.84,552300.0],["2002-02-15",9.98,10.2333,9.56,10.0467,226200.0],["2002-02-19",10.1067,10.1067,9.5333,9.6867,133650.0],["2002-02-20",9.6267,9.9,8.84,8.9933,505050.0],["2002-02-21",8.8733,9.6,8.6333,9.5267,317250.0],["2002-02-22",9.6067,9.66,9.24,9.38,135900.0],["2002-02-25",9.5933,9.86,8.9733,9.0933,292500.0],["2002-02-26",8.9867,9.0267,8.32,8.4,1137150.0],["2002-02-27",8.5467,8.6667,8.3,8.4,602550.0],["2002-02-28",8.52,9.08,8.4067,8.4067,298350.0],["2002-03-01",8.6,8.9533,8.5067,8.7667,160650.0],["2002-03-04",8.8133,9.7133,8.8133,9.6667,164100.0],["2002-03-05",9.6533,10.0,9.3333,10.0,462600.0],["2002-03-06",9.7733,10.9333,9.7333,10.6,375450.0],["2002-03-07",10.72,10.7667,10.14,10.7667,144600.0],["2002-03-08",10.8,11.4267,10.7333,11.1533,276450.0],["2002-03-11",11.2733,11.8333,11.0733,11.8333,296700.0],["2002-03-12",11.7333,12.2267,11.5067,11.62,438150.0],["2002-03-13",11.5,11.8333,10.46,10.8,277650.0],["2002-03-14",10.8667,11.1333,10.6333,10.7333,191550.0],["2002-03-15",10.6667,10.9267,10.6667,10.7667,79800.0],["2002-03-18",10.7333,11.4533,10.7067,11.3,135450.0],["2002-03-19",11.46,12.04,11.36,12.0,68250.0],["2002-03-20",11.9267,12.4133,11.6667,12.24,102600.0],["2002-03-21",12.3333,13.8333,11.3733,11.42,634800.0],["2002-03-22",11.6533,12.0,11.4067,11.6133,148800.0],["2002-03-25",11.7933,11.92,10.6067,11.3333,216150.0],["2002-03-26",11.1667,11.3,10.9,10.9133,157050.0],["2002-03-27",10.9067,11.4533,10.7,11.1,242850.0],["2002-03-28",11.0667,11.5933,11.0,11.5,78750.0],["2002-04-01",11.5867,11.5933,11.2,11.58,67200.0],["2002-04-02",11.58,11.6267,11.0,11.16,103050.0],["2002-04-03",11.1667,11.9,11.16,11.7333,55800.0],["2002-04-04",11.8667,12.6667,11.68,12.66,171300.0],["2002-04-05",12.6333,12.7533,12.3667,12.4667,75900.0],["2002-04-08",12.44,12.4667,11.5,12.3867,86700.0],["2002-04-09",12.42,12.6533,12.1667,12.6333,76800.0],["2002-04-10",12.6667,12.7,12.4333,12.6333,268350.0],["2002-04-11",12.6667,12.8667,12.6,12.7,620100.0],["2002-04-12",12.8,12.8,12.6667,12.7667,466050.0],["2002-04-15",12.8333,13.2933,12.7333,12.8333,291750.0],["2002-04-16",12.8667,13.5867,12.8667,12.9667,229950.0],["2002-04-17",13.06,13.3667,12.9267,13.3,259200.0],["2002-04-18",13.3333,13.3333,12.7,12.8867,372300.0],["2002-04-19",12.7333,12.8467,12.5333,12.84,54450.0],["2002-04-22",12.8733,13.22,12.7333,12.9667,220500.0],["2002-04-23",13.12,13.12,12.4667,12.4667,36000.0],["2002-04-24",12.6667,12.7333,12.5067,12.6,122700.0],["2002-04-25",12.5667,12.5667,11.6667,12.1,403950.0],["2002-04-26",12.2933,12.3,10.8333,11.0,439800.0],["2002-04-29",10.9,11.3333,10.8,11.3133,107400.0],["2002-04-30",11.2333,11.4667,11.1667,11.22,133350.0],["2002-05-01",11.2,11.36,11.1,11.36,51150.0],["2002-05-02",11.4333,12.1667,11.3267,12.1,170850.0],["2002-05-03",11.8667,12.38,11.7333,12.16,99900.0],["2002-05-06",12.1,12.52,12.0,12.2267,71850.0],["2002-05-07",12.04,12.2,12.0,12.0,117450.0],["2002-05-08",12.0333,12.2733,12.0,12.0333,61200.0],["2002-05-09",12.28,12.28,11.9933,12.0,46500.0],["2002-05-10",12.0,12.0,11.42,11.4667,117900.0],["2002-05-13",11.5,12.1933,11.14,12.1933,154650.0],["2002-05-14",12.1333,12.8333,12.0,12.5333,55650.0],["2002-05-15",12.4333,13.0,12.2067,12.6933,81300.0],["2002-05-16",12.6933,12.7333,11.3333,11.5,72150.0],["2002-05-17",11.5733,12.0333,11.4,11.4533,25050.0],["2002-05-20",11.9667,12.0,11.5133,11.96,46800.0],["2002-05-21",12.0667,12.0867,11.0667,11.4,78600.0],["2002-05-22",11.2667,11.5,11.1667,11.4,26700.0],["2002-05-23",11.3067,11.6267,11.1867,11.3,44400.0],["2002-05-24",11.1,11.9133,11.1,11.4,87750.0],["2002-05-28",11.5867,11.9933,11.22,11.2667,76200.0],["2002-05-29",11.3333,11.3333,10.4867,10.6667,169650.0],["2002-05-30",10.7,10.8333,10.6,10.6467,324000.0],["2002-05-31",10.7467,10.8,10.4333,10.8,71700.0],["2002-06-03",10.8467,10.8467,9.8667,9.92,258900.0],["2002-06-04",9.9667,10.0,9.4,9.56,162750.0],["2002-06-05",9.9333,9.9333,9.5,9.6667,188700.0],["2002-06-06",9.8,9.8,9.0,9.3267,203550.0],["2002-06-07",9.2,9.4,8.9733,9.2,484800.0],["2002-06-10",9.2667,10.1333,9.0733,9.9333,177750.0],["2002-06-11",10.0,10.3933,9.8467,9.8467,66000.0],["2002-06-12",9.8467,9.9333,9.1,9.84,192750.0],["2002-06-13",9.8667,10.0667,9.6333,9.68,46950.0],["2002-06-14",9.86,9.86,9.3333,9.8333,25950.0],["2002-06-17",9.8333,10.1,9.8333,10.0,78750.0],["2002-06-18",10.1667,10.26,10.1,10.2,70500.0],["2002-06-19",10.2,10.6,9.2133,9.4067,295200.0],["2002-06-20",8.3267,8.3333,6.3667,6.6667,1523850.0],["2002-06-21",6.6667,6.7333,5.8333,6.0067,574500.0],["2002-06-24",6.1,6.4867,5.5133,5.5333,345600.0],["2002-06-25",5.78,5.9667,5.4933,5.5067,357150.0],["2002-06-26",5.4067,5.8667,5.3667,5.6,359700.0],["2002-06-27",5.8133,6.04,5.6067,5.6267,461850.0],["2002-06-28",6.0,6.4267,5.0067,5.0267,715050.0],["2002-07-01",5.3133,5.32,4.9333,5.1467,171600.0],["2002-07-02",5.2333,5.2933,4.9333,4.9333,214500.0],["2002-07-03",5.0,5.1133,4.68,4.9533,117750.0],["2002-07-05",5.16,5.5667,4.9333,5.2667,73350.0],["2002-07-08",5.3667,5.7533,5.34,5.6333,113250.0],["2002-07-09",5.6667,5.8267,5.2,5.3333,56850.0],["2002-07-10",5.3333,5.3333,4.8,5.2,159450.0],["2002-07-11",5.4667,5.5333,5.4,5.52,40650.0],["2002-07-12",5.5667,5.7667,5.48,5.48,28050.0],["2002-07-15",5.5267,5.6,4.8533,4.98,121800.0],["2002-07-16",5.1333,5.2,4.8067,4.82,97050.0],["2002-07-17",4.9667,5.4333,4.8467,5.18,366900.0],["2002-07-18",5.1867,5.3333,5.0,5.2333,278250.0],["2002-07-19",5.2333,5.4667,5.1333,5.2267,96750.0],["2002-07-22",5.1133,5.3333,4.8333,5.3,83850.0],["2002-07-23",5.3,5.3333,5.0533,5.1467,41250.0],["2002-07-24",5.16,5.2,4.8667,4.98,228150.0],["2002-07-25",5.12,5.12,4.8,4.8067,81150.0],["2002-07-26",4.8533,4.9,4.4467,4.6667,122250.0],["2002-07-29",4.5,5.3267,3.26,3.8333,1665300.0],["2002-07-30",4.0,4.0333,3.6667,4.0,1186500.0],["2002-07-31",4.0067,4.1,4.0,4.0333,448650.0],["2002-08-01",4.7333,4.8867,4.4733,4.6267,771900.0],["2002-08-02",4.3333,4.42,3.6733,3.8067,1115100.0],["2002-08-05",3.4667,3.76,3.2,3.28,407550.0],["2002-08-06",3.2067,3.5,3.1,3.2067,269100.0],["2002-08-07",3.3867,3.4333,2.84,3.0067,313650.0],["2002-08-08",3.2,3.3,2.3467,2.8267,482850.0],["2002-08-09",2.78,2.9467,2.6,2.7867,118050.0],["2002-08-12",2.6733,2.8,2.54,2.6933,187950.0],["2002-08-13",2.7,3.0,2.6933,2.9333,270600.0],["2002-08-14",2.9267,3.1933,2.9267,3.1,237150.0],["2002-08-15",3.4067,3.72,3.32,3.6,222450.0],["2002-08-16",3.7133,3.78,3.5333,3.6667,229800.0],["2002-08-19",3.56,3.6467,3.4467,3.54,195300.0],["2002-08-20",3.5933,3.8333,3.44,3.8267,323400.0],["2002-08-21",3.86,4.06,3.8,3.9133,116550.0],["2002-08-22",3.8667,4.0,3.8,3.9333,153000.0],["2002-08-23",3.9267,3.9333,3.6733,3.7933,189450.0],["2002-08-26",3.8467,4.0,3.8067,4.0,253500.0],["2002-08-27",4.0,4.0,3.8533,3.9,319950.0],["2002-08-28",3.9267,4.0,3.8,3.9667,267600.0],["2002-08-29",3.6333,4.0,3.6333,3.94,135750.0],["2002-08-30",3.94,4.0,3.6667,3.9933,148500.0],["2002-09-03",3.8667,3.9667,3.7333,3.8467,122250.0],["2002-09-04",3.6667,3.7733,3.6267,3.74,146850.0],["2002-09-05",3.6,3.7667,3.5333,3.6933,78750.0],["2002-09-06",3.74,3.9667,3.74,3.9533,234300.0],["2002-09-09",3.8267,3.9867,3.8,3.96,138600.0],["2002-09-10",3.7733,4.0333,3.7733,3.9667,413100.0],["2002-09-11",4.0,4.0,3.9333,3.9533,75600.0],["2002-09-12",3.9533,4.0,3.92,3.9667,36750.0],["2002-09-13",3.98,3.98,3.88,3.9667,263700.0],["2002-09-16",3.92,3.9867,3.86,3.9,334350.0],["2002-09-17",3.8,3.8,3.4733,3.4733,259350.0],["2002-09-18",3.4733,3.48,3.1667,3.2,216150.0],["2002-09-19",3.1533,3.24,3.0,3.0667,114300.0],["2002-09-20",3.04,3.3267,3.04,3.1667,125850.0],["2002-09-23",3.1333,3.2333,3.1333,3.1667,127050.0],["2002-09-24",3.1333,3.2,3.1333,3.1333,43350.0],["2002-09-25",3.1067,3.2733,3.1067,3.2,18150.0],["2002-09-26",3.2,3.4333,3.2,3.3,98100.0],["2002-09-27",3.3667,3.3667,3.2,3.2067,82350.0],["2002-09-30",3.18,3.2067,3.1467,3.2067,85350.0],["2002-10-01",3.26,3.26,3.0733,3.1667,141900.0],["2002-10-02",3.1467,3.2267,3.12,3.1667,54450.0],["2002-10-03",3.0667,3.1133,2.9667,2.9933,94800.0],["2002-10-04",3.2067,3.2067,2.64,2.64,111450.0],["2002-10-07",2.64,2.7467,2.1,2.4933,168300.0],["2002-10-08",2.4933,2.5,2.0867,2.4333,112200.0],["2002-10-09",2.4133,2.4533,2.26,2.4333,83700.0],["2002-10-10",2.4267,2.6733,2.2733,2.58,174900.0],["2002-10-11",2.58,2.82,2.56,2.7333,114000.0],["2002-10-14",2.8,2.8,2.6467,2.6867,49200.0],["2002-10-15",2.8133,3.0333,2.68,3.0333,230400.0],["2002-10-16",2.9467,3.0,2.8333,2.9267,103350.0],["2002-10-17",3.0267,3.4467,3.02,3.0933,237600.0],["2002-10-18",3.0667,3.2,2.7467,2.9,133950.0],["2002-10-21",2.9733,2.9733,2.8333,2.8333,47850.0],["2002-10-22",2.9333,3.0,2.8,2.8933,38400.0],["2002-10-23",2.8733,2.8733,2.8333,2.8733,37950.0],["2002-10-24",2.9267,3.1067,2.8667,2.9,92550.0],["2002-10-25",3.3333,3.5533,2.9067,3.0,463950.0],["2002-10-28",3.26,3.54,3.12,3.3333,253800.0],["2002-10-29",3.3333,4.0,3.3333,3.8533,586950.0],["2002-10-30",3.8667,4.3467,3.86,4.16,792900.0],["2002-10-31",4.16,4.16,3.98,4.0733,260400.0],["2002-11-01",4.0067,4.2933,4.0,4.06,686700.0],["2002-11-04",4.2667,4.6867,4.2467,4.4667,860700.0],["2002-11-05",4.46,4.4667,4.2,4.3933,340350.0],["2002-11-06",4.4333,4.8733,4.4267,4.6867,814500.0],["2002-11-07",4.66,4.72,4.44,4.6867,463650.0],["2002-11-08",4.6667,4.6867,4.5,4.64,135450.0],["2002-11-11",4.6333,4.7067,4.5,4.6,356250.0],["2002-11-12",4.6067,4.76,4.5333,4.6333,459300.0],["2002-11-13",4.68,4.68,4.5,4.6267,171300.0],["2002-11-14",4.6267,4.92,4.6267,4.76,385950.0],["2002-11-15",4.7933,4.8,4.6667,4.6667,426000.0],["2002-11-18",4.6667,4.6667,4.0667,4.3133,972150.0],["2002-11-19",4.2933,4.7733,4.2333,4.74,1805550.0],["2002-11-20",4.76,4.7933,4.6333,4.7133,1314000.0],["2002-11-21",4.7333,5.5333,4.6667,5.42,908100.0],["2002-11-22",5.4,5.8333,5.2333,5.7333,834000.0],["2002-11-25",6.0133,6.0533,5.6667,5.8333,1099050.0],["2002-11-26",5.8667,5.9267,5.6,5.6333,1415550.0],["2002-11-27",5.7333,5.7867,5.4467,5.4933,385350.0],["2002-11-29",5.52,5.5933,5.26,5.3933,114750.0],["2002-12-02",5.3867,5.7333,5.2667,5.6267,615150.0],["2002-12-03",5.6533,5.8,5.5733,5.7333,511800.0],["2002-12-04",5.72,5.7333,5.5,5.7333,759600.0],["2002-12-05",5.7,5.7667,5.6,5.76,130350.0],["2002-12-06",5.6733,5.7267,5.4667,5.6067,356700.0],["2002-12-09",5.5333,5.8333,5.5333,5.7733,227550.0],["2002-12-10",5.7333,5.9733,5.5933,5.9533,325350.0],["2002-12-11",5.8667,5.94,5.6933,5.8533,218400.0],["2002-12-12",5.8533,5.8533,5.7133,5.78,330450.0],["2002-12-13",5.8333,5.8667,5.7,5.8,144300.0],["2002-12-16",5.8,5.8667,5.7333,5.7667,66750.0],["2002-12-17",5.74,5.9667,5.6667,5.8333,274800.0],["2002-12-18",5.7667,5.8867,5.6667,5.6733,243600.0],["2002-12-19",5.6467,5.7267,4.6667,4.8667,875700.0],["2002-12-20",4.9933,5.0,4.48,4.76,622050.0],["2002-12-23",4.6667,5.08,4.58,4.8667,383100.0],["2002-12-24",4.86,4.9333,4.7867,4.84,63000.0],["2002-12-26",4.8267,4.9333,4.8267,4.8933,80400.0],["2002-12-27",4.8333,4.9733,4.8333,4.8667,115200.0],["2002-12-30",4.9333,4.9667,4.8267,4.9,176550.0],["2002-12-31",4.9667,5.1333,4.9067,5.0667,364650.0],["2003-01-02",5.08,5.1933,4.8733,5.16,281700.0],["2003-01-03",5.16,5.2533,5.08,5.24,238350.0],["2003-01-06",5.26,5.3867,5.1067,5.3333,196950.0],["2003-01-07",5.3267,5.7333,5.2667,5.3333,428100.0],["2003-01-08",5.2667,5.3333,5.26,5.2933,151200.0],["2003-01-09",5.26,5.4,5.26,5.3333,307350.0],["2003-01-10",5.3333,5.3333,4.9333,5.1267,237150.0],["2003-01-13",5.0333,5.1933,5.0333,5.1067,293100.0],["2003-01-14",5.0467,5.2,5.0467,5.12,134700.0],["2003-01-15",5.0667,5.2733,5.0667,5.2267,241200.0],["2003-01-16",5.1333,5.2333,5.0933,5.1667,325200.0],["2003-01-17",5.1333,5.16,4.9333,5.1333,190200.0],["2003-01-21",5.0333,5.2067,5.0133,5.02,116250.0],["2003-01-22",5.1067,5.1667,4.9133,5.0067,159900.0],["2003-01-23",5.0067,5.1267,4.8333,4.9133,272400.0],["2003-01-24",4.88,5.0333,4.6,4.6333,477300.0],["2003-01-27",4.6,4.7467,4.5467,4.7467,773550.0],["2003-01-28",4.7467,4.8933,4.6667,4.8,140400.0],["2003-01-29",4.7867,4.8333,4.6333,4.8333,96150.0],["2003-01-30",4.8333,4.9133,4.6733,4.7333,200100.0],["2003-01-31",4.76,4.92,4.7333,4.84,185550.0],["2003-02-03",4.8267,4.8733,4.7933,4.86,229200.0],["2003-02-04",4.8667,4.8667,4.6667,4.8533,212550.0],["2003-02-05",4.84,4.9667,4.8133,4.9133,216000.0],["2003-02-06",4.9333,4.9333,4.6867,4.74,309600.0],["2003-02-07",4.7267,4.7267,4.5867,4.6,337950.0],["2003-02-10",4.5867,4.6267,4.4533,4.5667,250800.0],["2003-02-11",4.4667,4.5667,4.3,4.4,347400.0],["2003-02-12",4.3933,4.54,4.38,4.4667,274050.0],["2003-02-13",4.4667,4.5467,4.4,4.5467,307800.0],["2003-02-14",4.5467,4.5667,4.4667,4.5667,78000.0],["2003-02-18",4.5667,4.5667,4.3333,4.44,294150.0],["2003-02-19",4.3333,4.4933,4.3333,4.4867,148950.0],["2003-02-20",4.4533,4.5733,4.3667,4.5467,27600.0],["2003-02-21",4.5133,4.68,4.4667,4.6733,132600.0],["2003-02-24",4.7133,4.8333,4.5267,4.5733,144750.0],["2003-02-25",4.5733,4.6333,4.1,4.3,119250.0],["2003-02-26",4.2733,4.6667,4.2667,4.5533,179250.0],["2003-02-27",4.4867,4.7467,4.3933,4.6467,131850.0],["2003-02-28",4.6667,4.82,4.6333,4.8067,162000.0],["2003-03-03",4.8,4.8,4.0867,4.3733,105750.0],["2003-03-04",4.3667,4.4667,4.3,4.3,104250.0],["2003-03-05",4.3467,4.3667,4.0933,4.1333,105300.0],["2003-03-06",4.1,4.3867,4.1,4.16,105750.0],["2003-03-07",4.16,4.2467,3.8333,4.0067,210300.0],["2003-03-10",4.0,4.06,3.8333,3.8467,101700.0],["2003-03-11",3.8667,4.0467,3.8667,4.02,220050.0],["2003-03-12",4.0333,4.0333,3.9867,4.0333,80250.0],["2003-03-13",4.0333,4.6667,4.0333,4.5,274050.0],["2003-03-14",4.5267,5.2667,4.5267,4.8267,416100.0],["2003-03-17",4.88,4.9467,4.7333,4.8333,173100.0],["2003-03-18",4.86,4.8667,4.7533,4.8333,83400.0],["2003-03-19",4.8267,4.8333,4.7333,4.7933,90150.0],["2003-03-20",4.7533,4.8333,4.6667,4.8333,132750.0],["2003-03-21",4.8333,4.8667,4.6733,4.7067,130050.0],["2003-03-24",4.6667,4.76,4.5,4.72,299250.0],["2003-03-25",4.7467,4.8933,4.6667,4.7333,106800.0],["2003-03-26",4.7667,4.8333,4.5467,4.5467,46800.0],["2003-03-27",4.5267,4.84,4.5267,4.8333,444600.0],["2003-03-28",4.84,5.36,4.7733,5.1,707250.0],["2003-03-31",5.04,5.1,4.7333,5.0,102750.0],["2003-04-01",5.0,5.0,4.7533,4.8533,268200.0],["2003-04-02",4.9733,5.1667,4.9133,4.9267,152250.0],["2003-04-03",4.9933,4.9933,4.7667,4.94,144300.0],["2003-04-04",4.96,4.96,4.6267,4.8667,217950.0],["2003-04-07",4.8667,4.8667,4.6867,4.8667,112050.0],["2003-04-08",4.8333,4.8333,4.7,4.72,28500.0],["2003-04-09",4.72,4.72,4.3667,4.5733,261150.0],["2003-04-10",4.5733,4.6667,4.5467,4.5667,87300.0],["2003-04-11",4.5733,4.6667,4.4733,4.4733,117300.0],["2003-04-14",4.6,4.7667,4.4733,4.7667,183150.0],["2003-04-15",4.7933,5.0,4.68,4.9867,117900.0],["2003-04-16",5.0333,5.2333,4.9533,5.12,116100.0],["2003-04-17",5.2,5.2067,5.0533,5.12,95100.0],["2003-04-21",5.1,5.24,5.1,5.24,78000.0],["2003-04-22",5.2467,5.5533,5.1667,5.46,218700.0],["2003-04-23",5.4533,5.5,5.2133,5.2333,157050.0],["2003-04-24",5.2467,5.3267,5.1,5.2267,61500.0],["2003-04-25",5.4667,5.5,5.16,5.3,133500.0],["2003-04-28",5.2733,5.4,5.2267,5.4,92550.0],["2003-04-29",5.34,5.46,5.28,5.3133,383700.0],["2003-04-30",5.34,5.3467,5.0067,5.1067,264150.0],["2003-05-01",5.1667,5.2667,5.0333,5.2,310200.0],["2003-05-02",5.1533,5.28,5.12,5.2067,355200.0],["2003-05-05",5.38,5.38,5.1733,5.3067,508050.0],["2003-05-06",5.3333,5.4333,5.2,5.3267,364950.0],["2003-05-07",5.3267,6.2667,5.3067,6.0,1074000.0],["2003-05-08",5.96,6.3333,5.8333,6.18,411450.0],["2003-05-09",6.2,6.6667,6.1667,6.66,498600.0],["2003-05-12",6.46,6.7333,6.4333,6.5467,260850.0],["2003-05-13",6.6467,6.6467,6.3067,6.4333,149400.0],["2003-05-14",6.3,7.1667,6.3,6.6867,772500.0],["2003-05-15",6.7733,7.3733,6.7333,7.3333,601050.0],["2003-05-16",7.2333,7.4333,7.2333,7.36,400050.0],["2003-05-19",7.1467,7.26,6.44,6.6733,451950.0],["2003-05-20",6.5667,6.72,6.4667,6.6333,258600.0],["2003-05-21",6.6667,6.7667,6.4133,6.7333,350850.0],["2003-05-22",6.7867,6.7867,6.5667,6.6667,329250.0],["2003-05-23",6.5333,6.7933,6.5333,6.7667,254100.0],["2003-05-27",6.8933,7.8333,6.8667,7.7667,738600.0],["2003-05-28",7.7933,8.0,7.7933,7.8667,426300.0],["2003-05-29",7.8667,7.8867,7.54,7.62,218100.0],["2003-05-30",7.6,7.9333,7.2267,7.7533,604200.0],["2003-06-02",7.7533,7.8,7.5333,7.8,433200.0],["2003-06-03",7.7533,7.8933,7.7067,7.8933,465750.0],["2003-06-04",7.86,7.86,7.5867,7.6667,530400.0],["2003-06-05",7.6467,7.6733,7.46,7.6667,147150.0],["2003-06-06",7.84,8.8333,7.8333,8.5333,1829850.0],["2003-06-09",8.4667,8.54,7.9333,8.4,342300.0],["2003-06-10",8.4333,8.5467,8.0867,8.2533,141900.0],["2003-06-11",8.3467,8.7933,8.2,8.6867,814650.0],["2003-06-12",8.6733,8.7,8.36,8.6533,741900.0],["2003-06-13",8.6667,8.8667,8.4133,8.8,660750.0],["2003-06-16",8.7,8.9733,8.6,8.94,379650.0],["2003-06-17",8.9,9.3067,8.9,9.2333,496950.0],["2003-06-18",9.2067,9.2333,8.8467,8.9533,634500.0],["2003-06-19",8.8133,8.8733,8.7,8.7667,337200.0],["2003-06-20",8.7333,8.9267,8.7067,8.9,213000.0],["2003-06-23",8.98,9.0333,8.1667,8.4867,188850.0],["2003-06-24",8.5333,8.5933,7.7333,8.1333,752100.0],["2003-06-25",8.6,9.04,8.2467,9.04,910650.0],["2003-06-26",9.1667,9.2267,8.88,9.0667,762450.0],["2003-06-27",9.1,9.1,8.7867,8.92,240600.0],["2003-06-30",8.9933,9.06,8.8,8.8933,670950.0],["2003-07-01",8.88,9.0,8.34,8.9667,284550.0],["2003-07-02",9.0,9.0,8.7267,8.8933,474750.0],["2003-07-03",8.8133,9.0067,8.7133,9.0067,100200.0],["2003-07-07",9.0,9.1333,8.9333,9.0667,384600.0],["2003-07-08",9.0733,9.5,9.0733,9.4333,842850.0],["2003-07-09",9.36,9.9333,9.2267,9.84,776250.0],["2003-07-10",9.2267,9.58,8.8333,9.5667,1003050.0],["2003-07-11",9.8733,9.8733,9.1733,9.3267,409350.0],["2003-07-14",9.2867,9.4667,9.12,9.3267,512100.0],["2003-07-15",9.2533,9.3933,9.2,9.3333,185100.0],["2003-07-16",9.46,9.4933,9.2333,9.38,790500.0],["2003-07-17",9.3333,9.48,9.1333,9.1733,378600.0],["2003-07-18",9.18,9.2467,8.48,8.9267,452250.0],["2003-07-21",8.92,9.1533,8.8667,9.0133,162300.0],["2003-07-22",8.96,9.1333,8.92,9.02,194550.0],["2003-07-23",9.04,9.28,8.9667,9.28,176550.0],["2003-07-24",9.2667,9.4667,8.8667,9.0667,255750.0],["2003-07-25",8.9667,9.38,8.9667,9.1,141300.0],["2003-07-28",9.24,9.8667,9.24,9.7667,727200.0],["2003-07-29",9.7333,9.8,9.42,9.4333,625650.0],["2003-07-30",9.5333,9.5333,8.7533,9.1667,405150.0],["2003-07-31",9.2,9.6333,8.8933,8.8933,436800.0],["2003-08-01",7.5667,7.6,6.1533,6.8867,5481900.0],["2003-08-04",7.1267,7.2267,6.8733,6.9333,1029900.0],["2003-08-05",6.8733,7.0,6.78,6.8067,309450.0],["2003-08-06",6.7667,6.8,6.6333,6.72,326250.0],["2003-08-07",6.78,6.8933,6.5667,6.64,332700.0],["2003-08-08",6.6333,6.6733,6.2467,6.2467,855450.0],["2003-08-11",6.2467,6.5,6.1667,6.3933,253500.0],["2003-08-12",6.4,6.4867,6.3333,6.4333,128700.0],["2003-08-13",6.5,7.0333,6.4667,6.9,1071900.0],["2003-08-14",6.9,7.0,6.8,6.96,573300.0],["2003-08-15",6.9933,7.24,6.9533,7.18,240600.0],["2003-08-18",7.2733,7.3133,7.0067,7.2667,154650.0],["2003-08-19",7.2867,7.7667,7.2667,7.7267,348750.0],["2003-08-20",7.7533,7.8,7.4333,7.6667,137250.0],["2003-08-21",7.7,7.74,7.28,7.62,97800.0],["2003-08-22",7.6667,8.0933,7.6667,7.9933,627300.0],["2003-08-25",7.9533,8.0467,7.84,7.9133,188100.0],["2003-08-26",7.8667,7.8667,7.34,7.5667,393450.0],["2003-08-27",7.5667,7.7667,7.4933,7.5667,242100.0],["2003-08-28",7.5667,8.0467,7.5333,8.04,469500.0],["2003-08-29",8.0467,8.0667,7.88,7.9,193200.0],["2003-09-02",8.0,8.2,7.9333,8.0667,197550.0],["2003-09-03",8.0933,8.1333,7.8733,7.9667,346350.0],["2003-09-04",7.8667,8.0,7.8667,7.9267,138450.0],["2003-09-05",7.9267,8.3333,7.86,8.0533,252000.0],["2003-09-08",8.0667,8.2667,7.8733,8.2267,134400.0],["2003-09-09",8.2667,8.3267,7.9,7.94,239850.0],["2003-09-10",7.9667,8.0933,7.9333,7.9733,259050.0],["2003-09-11",7.9533,7.9667,7.7667,7.8733,963750.0],["2003-09-12",7.7733,7.8667,7.5333,7.54,345750.0],["2003-09-15",7.5067,7.84,7.3533,7.4667,132300.0],["2003-09-16",7.4067,8.1867,7.4067,8.0733,182400.0],["2003-09-17",8.1667,8.1667,7.9733,8.0,194400.0],["2003-09-18",8.16,8.6667,8.0,8.6333,241800.0],["2003-09-19",8.6933,8.9733,8.3533,8.3667,221100.0],["2003-09-22",8.28,8.3933,7.8,8.0133,121800.0],["2003-09-23",8.1,8.2733,7.98,8.2733,192600.0],["2003-09-24",8.2,8.3533,7.9667,8.0,162150.0],["2003-09-25",8.0,8.04,7.9067,7.9333,267300.0],["2003-09-26",7.9933,7.9933,7.2733,7.2733,213000.0],["2003-09-29",7.3333,7.6067,7.2733,7.54,76050.0],["2003-09-30",7.32,7.6333,7.14,7.1733,62100.0],["2003-10-01",7.18,7.44,7.16,7.3533,148500.0],["2003-10-02",7.3333,7.48,7.1,7.1,350700.0],["2003-10-03",7.1667,7.52,6.94,7.2267,331950.0],["2003-10-06",7.5267,8.06,7.2067,7.7933,682350.0],["2003-10-07",7.8,8.4667,7.7933,8.2533,491550.0],["2003-10-08",8.2667,9.0133,8.2667,8.6667,624450.0],["2003-10-09",8.8467,8.9333,8.4,8.4467,305850.0],["2003-10-10",8.5267,8.5267,7.86,8.1667,311400.0],["2003-10-13",8.2733,8.4533,8.0667,8.3333,504750.0],["2003-10-14",8.3467,8.6867,8.2733,8.6667,179250.0],["2003-10-15",8.74,8.8,8.66,8.8,76350.0],["2003-10-16",8.8733,8.9867,8.7533,8.9733,287100.0],["2003-10-17",8.9533,9.0267,8.58,8.7667,384150.0],["2003-10-20",8.7667,8.8267,8.5067,8.64,323400.0],["2003-10-21",8.6067,8.64,8.3333,8.46,349650.0],["2003-10-22",8.1333,8.1667,7.3267,7.3333,754200.0],["2003-10-23",7.3,7.6667,7.24,7.4467,858150.0],["2003-10-24",8.4,9.3067,8.16,8.3267,3037050.0],["2003-10-27",8.4467,8.64,8.3733,8.5133,254550.0],["2003-10-28",8.5933,8.8333,8.4733,8.8333,333000.0],["2003-10-29",8.6933,9.0067,8.6533,9.0,441300.0],["2003-10-30",8.9933,8.9933,8.58,8.6667,555000.0],["2003-10-31",8.7067,8.8,8.5733,8.6667,404550.0],["2003-11-03",8.8267,8.9333,8.6667,8.8467,238050.0],["2003-11-04",8.8667,8.8933,8.7467,8.8667,163800.0],["2003-11-05",8.86,8.8933,8.6133,8.74,121500.0],["2003-11-06",8.7867,8.98,8.6333,8.7733,109800.0],["2003-11-07",8.7333,8.8,8.5,8.6467,203550.0],["2003-11-10",8.6667,8.7333,8.5667,8.6467,264000.0],["2003-11-11",8.6533,8.6867,8.4867,8.5667,125400.0],["2003-11-12",8.6133,8.7,8.5133,8.6667,81300.0],["2003-11-13",8.6933,8.6933,8.5133,8.66,230850.0],["2003-11-14",8.6667,8.6667,8.5933,8.6667,133500.0],["2003-11-17",8.6,8.6667,8.3,8.4867,181950.0],["2003-11-18",8.4,8.6667,8.36,8.3733,230400.0],["2003-11-19",8.3733,8.4333,7.96,7.9867,343650.0],["2003-11-20",7.9,8.28,7.8933,8.2533,535650.0],["2003-11-21",8.3067,8.4867,8.2733,8.4867,364050.0],["2003-11-24",8.3333,8.6667,8.2733,8.6667,328050.0],["2003-11-25",8.6667,9.1333,8.6,9.0667,967800.0],["2003-11-26",9.1,9.1667,8.8333,8.9933,581400.0],["2003-11-28",9.0733,9.26,8.7267,9.1067,372900.0],["2003-12-01",9.3067,9.36,8.9133,8.9933,602700.0],["2003-12-02",8.96,9.2733,8.9533,9.1333,430200.0],["2003-12-03",9.22,9.2733,8.6733,8.7733,183450.0],["2003-12-04",8.6733,9.1,8.6067,9.0933,249000.0],["2003-12-05",9.1,9.1133,8.8467,8.8467,105000.0],["2003-12-08",8.9533,9.5933,8.8267,9.5,484350.0],["2003-12-09",9.5933,9.6667,8.98,9.0067,335850.0],["2003-12-10",9.0133,9.1467,8.5333,8.9067,186900.0],["2003-12-11",8.9467,9.5667,8.72,9.54,389100.0],["2003-12-12",9.58,9.9667,9.4733,9.8933,276900.0],["2003-12-15",9.9067,10.0,9.4133,9.64,972900.0],["2003-12-16",10.0,10.3,9.4667,10.28,909300.0],["2003-12-17",10.2467,10.6267,9.9333,10.2067,1175250.0],["2003-12-18",10.1933,10.5,10.0333,10.2,416400.0],["2003-12-19",10.3067,10.4733,9.9533,10.2933,307800.0],["2003-12-22",10.28,10.3333,9.9267,10.2333,377100.0],["2003-12-23",10.32,10.3667,9.8733,10.28,211200.0],["2003-12-24",10.46,10.46,9.9733,9.9733,63750.0],["2003-12-26",9.96,10.12,9.96,9.9933,21450.0],["2003-12-29",9.9933,10.2,9.8667,10.16,134400.0],["2003-12-30",10.1867,10.5933,9.74,10.4867,366750.0],["2003-12-31",10.4333,10.4867,9.9867,9.9867,141900.0],["2004-01-02",9.9733,10.5067,9.9733,10.5,117000.0],["2004-01-05",10.5267,10.6333,10.38,10.52,114450.0],["2004-01-06",10.5133,10.7333,10.4267,10.6867,314850.0],["2004-01-07",10.7267,11.8933,10.5933,11.8933,944700.0],["2004-01-08",11.8733,12.0133,11.7133,11.98,401850.0],["2004-01-09",11.84,12.0533,11.6467,11.7867,429000.0],["2004-01-12",11.7333,11.88,11.5933,11.8667,444150.0],["2004-01-13",11.2,11.5867,9.7733,11.4067,652800.0],["2004-01-14",11.5,11.5133,11.1667,11.18,152100.0],["2004-01-15",11.3467,11.3467,10.9667,11.2067,205800.0],["2004-01-16",11.2733,11.2733,11.0267,11.0333,290250.0],["2004-01-20",11.28,11.28,10.5133,11.2467,713250.0],["2004-01-21",11.1467,11.1467,10.8333,10.9333,250500.0],["2004-01-22",10.8333,11.1933,10.7,10.8,310500.0],["2004-01-23",11.4267,13.2733,11.38,13.1333,2036550.0],["2004-01-26",13.3333,14.9467,13.1667,14.6467,2481900.0],["2004-01-27",14.5267,14.5333,12.8267,12.8467,1669800.0],["2004-01-28",13.26,13.4333,12.2867,12.2867,930150.0],["2004-01-29",12.6467,13.2667,12.0,12.28,815550.0],["2004-01-30",12.4067,12.6667,12.0933,12.5533,424500.0],["2004-02-02",12.68,13.2133,12.54,12.62,463050.0],["2004-02-03",12.5533,12.7667,12.1133,12.34,296700.0],["2004-02-04",12.14,12.1933,11.2,11.6067,968700.0],["2004-02-05",11.66,12.0533,11.5533,11.9133,362250.0],["2004-02-06",12.04,12.2733,11.7267,11.9067,597600.0],["2004-02-09",12.0533,12.6667,11.84,12.2333,425100.0],["2004-02-10",12.2667,12.3267,11.8733,12.1867,432600.0],["2004-02-11",11.9867,12.7467,11.9867,12.5533,455700.0],["2004-02-12",12.7533,12.76,11.6667,11.7333,715500.0],["2004-02-13",12.0133,12.08,11.0333,11.3333,942750.0],["2004-02-17",11.12,12.1133,11.0867,11.8933,706050.0],["2004-02-18",11.8733,12.0067,11.72,12.0,942000.0],["2004-02-19",12.0667,12.4,11.6733,11.7333,649650.0],["2004-02-20",11.9667,12.0,11.6,11.9867,486600.0],["2004-02-23",11.9867,12.2,11.5,11.7333,926850.0],["2004-02-24",11.5333,11.5533,11.2,11.5,509250.0],["2004-02-25",11.82,12.4267,11.72,12.26,748800.0],["2004-02-26",12.3,12.38,12.0133,12.38,180300.0],["2004-02-27",12.5533,12.6933,11.9067,12.18,604800.0],["2004-03-01",12.3267,12.4533,11.7867,12.0533,709800.0],["2004-03-02",12.2267,12.2333,11.6667,11.7467,599700.0],["2004-03-03",11.54,11.5533,10.98,11.1667,768600.0],["2004-03-04",10.9667,11.4933,10.9667,11.4533,509400.0],["2004-03-05",11.3333,11.66,11.1067,11.48,520350.0],["2004-03-08",11.5933,11.5933,10.9467,10.9467,541500.0],["2004-03-09",11.0467,11.0467,10.1733,10.7733,707850.0],["2004-03-10",10.62,11.0533,10.5867,10.5867,841350.0],["2004-03-11",10.5867,10.68,10.18,10.3133,646500.0],["2004-03-12",10.3533,10.6267,10.1133,10.1333,1192800.0],["2004-03-15",9.94,10.0933,9.3733,9.96,1018350.0],["2004-03-16",9.96,10.1667,9.7,10.0067,687450.0],["2004-03-17",10.0533,10.2667,10.0333,10.14,346950.0],["2004-03-18",10.1267,10.1533,9.9267,10.1,330150.0],["2004-03-19",10.0,10.08,9.5467,9.84,689400.0],["2004-03-22",9.6667,9.78,9.3733,9.5133,391500.0],["2004-03-23",9.42,9.7133,9.08,9.0867,997200.0],["2004-03-24",9.0067,9.2933,8.88,8.9,747000.0],["2004-03-25",9.0067,10.4333,8.9667,9.9067,1856100.0],["2004-03-26",9.7533,11.0,9.7533,10.9867,1410000.0],["2004-03-29",10.9933,11.3,10.8933,11.08,1184850.0],["2004-03-30",10.98,11.5133,10.86,11.3667,739050.0],["2004-03-31",11.4333,11.9733,11.18,11.6933,868800.0],["2004-04-01",11.6733,11.9,11.54,11.6333,848400.0],["2004-04-02",11.8333,12.1667,11.26,11.52,498300.0],["2004-04-05",11.7267,12.16,11.5,12.16,981750.0],["2004-04-06",12.0,12.1067,11.84,11.84,612600.0],["2004-04-07",11.5133,11.5333,10.78,11.2,1650600.0],["2004-04-08",11.4933,11.5,11.2067,11.2667,261600.0],["2004-04-12",11.34,11.8533,11.2733,11.8133,800100.0],["2004-04-13",11.7667,11.8333,11.2133,11.44,523350.0],["2004-04-14",11.4667,11.4667,10.7333,11.08,509850.0],["2004-04-15",11.32,11.4267,10.3333,10.92,991200.0],["2004-04-16",10.9733,10.9733,10.3333,10.5,266550.0],["2004-04-19",10.5733,10.8867,10.4333,10.7267,367200.0],["2004-04-20",10.8933,10.98,10.46,10.5333,599250.0],["2004-04-21",10.4933,10.8,10.2667,10.5333,700050.0],["2004-04-22",10.5333,10.76,9.76,9.9467,1674150.0],["2004-04-23",11.6267,12.7133,11.3333,11.88,2893950.0],["2004-04-26",12.0333,12.0333,11.42,11.7667,1403250.0],["2004-04-27",11.86,11.8867,11.5667,11.8333,480450.0],["2004-04-28",11.8267,11.8533,11.3667,11.5,553050.0],["2004-04-29",11.5067,11.8333,11.14,11.2,770850.0],["2004-04-30",11.5067,11.5667,10.84,11.0333,397050.0],["2004-05-03",10.9133,11.28,10.7467,11.1733,340500.0],["2004-05-04",11.2067,11.5533,11.0867,11.34,927900.0],["2004-05-05",11.3933,11.3933,11.2,11.3267,550500.0],["2004-05-06",11.2267,11.3333,10.8933,11.0467,314250.0],["2004-05-07",11.0267,11.2667,10.7533,10.76,180000.0],["2004-05-10",10.7533,10.9,10.38,10.7333,509250.0],["2004-05-11",10.6667,10.9867,10.6667,10.8333,709800.0],["2004-05-12",10.9267,11.2267,10.4933,11.0667,327300.0],["2004-05-13",11.1533,11.5,10.9533,11.4067,454050.0],["2004-05-14",11.3267,11.6,10.9067,11.4333,518250.0],["2004-05-17",11.26,11.26,10.52,10.9667,567900.0],["2004-05-18",11.02,11.2333,10.8533,11.0333,149550.0],["2004-05-19",11.0667,11.3733,10.9133,10.9933,265800.0],["2004-05-20",10.94,11.1667,10.6867,10.8067,148650.0],["2004-05-21",10.88,11.1,10.8267,11.04,97200.0],["2004-05-24",11.1267,11.4733,11.1133,11.28,141750.0],["2004-05-25",11.2,11.6533,11.02,11.6533,278400.0],["2004-05-26",11.46,12.4067,11.4467,12.3667,698100.0],["2004-05-27",12.3667,12.9467,12.1733,12.56,941250.0],["2004-05-28",12.6733,12.8067,12.34,12.7867,374550.0],["2004-06-01",12.8067,12.8067,12.3667,12.74,178950.0],["2004-06-02",12.92,12.92,12.08,12.46,245250.0],["2004-06-03",12.3467,12.6467,12.1067,12.52,293550.0],["2004-06-04",12.5333,13.7267,12.5333,12.82,2326050.0],["2004-06-07",13.0,13.0,12.0267,12.6333,856950.0],["2004-06-08",12.64,13.4067,12.5667,13.2733,804450.0],["2004-06-09",13.2667,13.3333,12.3,12.5067,625500.0],["2004-06-10",12.6,12.8333,12.4667,12.5,275550.0],["2004-06-14",12.46,12.7067,12.3667,12.6,534000.0],["2004-06-15",12.7667,13.2667,12.6667,12.8267,435150.0],["2004-06-16",12.78,13.0867,12.6533,13.0867,512100.0],["2004-06-17",13.32,14.0,13.28,13.92,2792550.0],["2004-06-18",13.8067,13.92,13.2867,13.5867,885150.0],["2004-06-21",13.58,13.6667,13.0067,13.0267,527700.0],["2004-06-22",13.32,13.32,12.2667,12.8667,1317150.0],["2004-06-23",12.98,13.7533,12.72,13.72,572700.0],["2004-06-24",13.6333,13.88,13.2667,13.4733,834000.0],["2004-06-25",13.4667,13.6,12.9067,13.3067,1033350.0],["2004-06-28",13.4133,13.4333,12.68,12.7333,448950.0],["2004-06-29",12.66,12.7333,12.0333,12.6333,798900.0],["2004-06-30",12.7267,12.9333,12.4467,12.88,555300.0],["2004-07-01",12.6867,12.9267,12.0867,12.2733,766800.0],["2004-07-02",12.1933,12.2333,11.1,11.9267,1493850.0],["2004-07-06",11.6867,11.82,11.2467,11.5333,439800.0],["2004-07-07",11.46,11.8333,11.2333,11.3333,475350.0],["2004-07-08",11.1467,11.3,10.86,10.9933,429600.0],["2004-07-09",10.8933,11.56,10.8867,11.4533,387600.0],["2004-07-12",11.4733,11.5667,10.8133,11.5667,554850.0],["2004-07-13",11.4533,11.7067,11.2533,11.28,412200.0],["2004-07-14",11.1067,11.4867,11.0333,11.2733,603750.0],["2004-07-15",11.3733,12.1533,11.3733,11.8667,915900.0],["2004-07-16",11.9533,11.9533,11.32,11.32,573600.0],["2004-07-19",11.4933,11.78,11.3333,11.78,369900.0],["2004-07-20",11.6267,12.1733,11.58,12.1733,397500.0],["2004-07-21",12.1333,12.2067,11.06,11.1067,380250.0],["2004-07-22",11.0533,11.4867,10.8333,11.3,272700.0],["2004-07-23",11.4267,11.5267,10.9267,10.9267,457650.0],["2004-07-26",10.9933,11.2667,10.7467,11.04,353100.0],["2004-07-27",11.1867,11.5667,11.0867,11.2933,618150.0],["2004-07-28",11.24,11.5533,10.8333,11.4667,484800.0],["2004-07-29",11.42,12.3867,11.42,11.9133,1330500.0],["2004-07-30",10.5733,10.7,9.7867,9.86,2878350.0],["2004-08-02",9.7067,9.7333,9.02,9.2733,1657050.0],["2004-08-03",9.22,9.7733,9.1333,9.7267,970350.0],["2004-08-04",9.68,9.92,9.6133,9.7867,503250.0],["2004-08-05",9.7333,10.22,9.7333,10.1133,623550.0],["2004-08-06",9.8533,10.0667,9.6933,9.9133,429900.0],["2004-08-09",10.0,10.0,9.8067,9.8867,259800.0],["2004-08-10",9.98,10.1533,9.7333,9.9733,327300.0],["2004-08-11",9.9267,10.0467,9.3867,10.02,446400.0],["2004-08-12",10.0267,10.0333,9.5733,9.7467,263100.0],["2004-08-13",9.68,9.7933,9.4733,9.58,306600.0],["2004-08-16",9.42,9.94,9.38,9.8333,714600.0],["2004-08-17",10.5733,11.0,10.3933,10.5533,1135500.0],["2004-08-18",10.46,11.34,10.46,11.3,728250.0],["2004-08-19",11.2667,11.6267,11.2133,11.5667,1007250.0],["2004-08-20",11.5867,11.8467,11.5333,11.6533,4498950.0],["2004-08-23",11.5867,11.6667,11.3667,11.4667,725700.0],["2004-08-24",12.2733,12.4,11.92,12.0,1355250.0],["2004-08-25",11.9333,13.2867,11.92,12.5133,1134150.0],["2004-08-26",12.6267,12.66,12.1733,12.2467,476100.0],["2004-08-27",12.18,12.7133,12.1667,12.6667,383400.0],["2004-08-30",12.6733,12.78,12.4333,12.44,284850.0],["2004-08-31",12.42,12.5533,12.0333,12.2467,282900.0],["2004-09-01",12.1733,12.7867,12.1533,12.5333,361650.0],["2004-09-02",12.5333,12.8,12.4333,12.7,326850.0],["2004-09-03",12.4933,12.7,11.7867,11.9333,676950.0],["2004-09-07",11.94,12.4867,11.8933,11.9467,408150.0],["2004-09-08",11.8867,12.1333,11.8333,11.9733,430050.0],["2004-09-09",11.9267,12.1333,11.86,12.0467,516600.0],["2004-09-10",11.9867,12.3333,11.9867,12.32,195150.0],["2004-09-13",12.3467,12.6267,12.2333,12.5867,201900.0],["2004-09-14",12.6267,12.8667,12.4267,12.8667,320400.0],["2004-09-15",12.7667,13.06,12.74,13.0067,534150.0],["2004-09-16",12.9333,13.2267,12.88,13.2,663900.0],["2004-09-17",13.1267,13.6667,13.12,13.6133,1934700.0],["2004-09-20",13.6667,13.8667,13.3333,13.5867,444000.0],["2004-09-21",13.44,14.0,13.44,13.9933,511650.0],["2004-09-22",13.7867,14.0,13.34,13.64,291300.0],["2004-09-23",13.7333,13.7333,13.2067,13.46,326250.0],["2004-09-24",13.44,13.4933,13.1667,13.1667,275400.0],["2004-09-27",13.0933,13.1533,12.6,12.7333,458550.0],["2004-09-28",12.78,12.8733,12.4667,12.7267,339600.0],["2004-09-29",12.7333,13.3867,12.6933,13.3867,694500.0],["2004-09-30",13.3867,13.5667,13.2067,13.44,884100.0],["2004-10-01",13.66,14.4533,13.6133,14.44,1712100.0],["2004-10-04",14.6667,15.62,14.54,15.62,1580400.0],["2004-10-05",15.5933,15.6733,15.2733,15.5333,724500.0],["2004-10-06",15.54,16.3267,15.3333,16.26,835200.0],["2004-10-07",16.38,16.38,15.46,15.58,685350.0],["2004-10-08",15.6867,15.84,15.1667,15.2133,431850.0],["2004-10-11",15.3333,15.64,14.86,15.5333,341100.0],["2004-10-12",15.34,15.5467,14.9333,15.2667,451350.0],["2004-10-13",15.54,16.06,15.46,15.96,626100.0],["2004-10-14",16.6667,18.6667,16.5133,16.86,5387550.0],["2004-10-15",16.92,16.9267,16.2467,16.6333,1503450.0],["2004-10-18",16.5467,16.66,15.9,16.3533,866250.0],["2004-10-19",16.54,16.7933,16.4933,16.62,729750.0],["2004-10-20",16.7067,17.2,16.36,16.6933,975300.0],["2004-10-21",17.0,18.4333,16.82,17.8733,1441200.0],["2004-10-22",20.0133,20.9333,19.5733,19.9333,6069000.0],["2004-10-25",19.6667,20.1333,19.2933,19.42,846450.0],["2004-10-26",19.5333,19.86,18.8733,19.8133,1245750.0],["2004-10-27",19.8667,21.96,19.6467,21.48,1977450.0],["2004-10-28",21.3133,21.94,20.8267,21.0267,1108350.0],["2004-10-29",20.7333,21.32,20.7067,21.0933,380400.0],["2004-11-01",21.84,23.3,21.5,22.5333,1880400.0],["2004-11-02",22.8467,22.9933,22.3333,22.6067,1071300.0],["2004-11-03",22.9933,23.2533,21.9667,22.5667,1153650.0],["2004-11-04",22.46,23.5667,22.2,23.4533,1270050.0],["2004-11-05",23.7533,23.9667,22.7933,23.16,1184550.0],["2004-11-08",23.0,23.1533,22.4267,22.9267,838500.0],["2004-11-09",22.68,22.8333,22.4067,22.64,354900.0],["2004-11-10",22.3733,22.9933,22.3733,22.7467,567300.0],["2004-11-11",22.92,23.04,22.6,22.62,590100.0],["2004-11-12",22.86,23.3933,22.58,23.3933,964500.0],["2004-11-15",23.42,24.1067,23.2933,24.02,855600.0],["2004-11-16",24.02,24.0533,22.96,23.2,739350.0],["2004-11-17",23.2,23.7933,22.8267,23.0733,783750.0],["2004-11-18",22.9933,23.2,22.5267,22.58,792150.0],["2004-11-19",22.4467,22.7067,21.3067,21.4467,1187700.0],["2004-11-22",21.3467,23.6467,21.3067,23.36,2103300.0],["2004-11-23",23.5267,25.32,23.0,25.18,2006250.0],["2004-11-24",25.5267,26.6667,25.0667,25.8,1800450.0],["2004-11-26",25.96,26.4267,25.44,25.4867,522000.0],["2004-11-29",25.3133,25.3733,24.4667,25.1133,1667100.0],["2004-11-30",25.1133,26.2533,24.7333,25.6,1096950.0],["2004-12-01",24.3067,24.4667,23.5,24.06,2626650.0],["2004-12-02",24.22,24.3267,23.1067,23.2133,2205150.0],["2004-12-03",23.22,23.6533,22.5,23.12,1170600.0],["2004-12-06",23.6533,23.8067,22.9133,23.6133,1314150.0],["2004-12-07",23.7667,23.7867,21.3667,21.6333,1859850.0],["2004-12-08",21.6733,22.1,20.9333,21.5,1594650.0],["2004-12-09",21.48,21.78,21.0,21.4667,876300.0],["2004-12-10",21.7267,22.5667,21.6333,22.12,1015950.0],["2004-12-13",22.48,22.6,21.86,22.4533,715650.0],["2004-12-14",22.38,22.8133,22.0067,22.4933,885000.0],["2004-12-15",22.74,22.8067,22.3533,22.58,735750.0],["2004-12-16",22.7867,22.7867,21.84,22.1,828450.0],["2004-12-17",21.94,22.3333,21.68,21.8467,883950.0],["2004-12-20",21.7333,21.98,19.3333,20.3133,3232050.0],["2004-12-21",20.3867,21.06,20.08,20.68,1076850.0],["2004-12-22",20.8133,21.1133,20.2067,20.38,875700.0],["2004-12-23",20.2467,20.9267,20.2,20.8267,585150.0],["2004-12-27",20.7467,21.1667,20.2333,20.3867,785700.0],["2004-12-28",20.6333,20.9667,20.3467,20.92,922350.0],["2004-12-29",20.92,21.1,20.4333,20.8533,512100.0],["2004-12-30",20.96,20.96,20.3533,20.7067,525450.0],["2004-12-31",20.64,20.7933,20.2733,20.3867,433350.0],["2005-01-03",20.4467,20.5,18.92,19.64,1446300.0],["2005-01-04",19.5333,20.14,19.5133,19.8,900000.0],["2005-01-05",19.6067,20.32,19.1,19.3333,1256550.0],["2005-01-06",19.3333,19.5467,18.6067,18.6533,1141350.0],["2005-01-07",18.6667,18.8267,17.3067,17.7333,3255750.0],["2005-01-10",18.5,19.8933,18.4,19.2333,3634950.0],["2005-01-11",19.3467,19.6667,18.3467,18.62,1750350.0],["2005-01-12",19.08,19.8667,18.1467,19.6533,3140400.0],["2005-01-13",20.3,20.9867,19.6667,19.8,3324600.0],["2005-01-14",19.8067,20.1333,18.8333,19.2067,1623750.0],["2005-01-18",19.2667,20.3333,18.92,20.1733,1168650.0],["2005-01-19",20.3867,20.4467,20.0,20.0,1418850.0],["2005-01-20",20.3933,20.8,19.8333,20.1533,2761350.0],["2005-01-21",23.38,25.0,23.3333,24.54,17444700.0],["2005-01-24",24.38,24.8333,23.7733,23.98,2816100.0],["2005-01-25",24.0933,24.7867,24.0667,24.6867,1758750.0],["2005-01-26",25.5733,26.1133,24.2333,24.44,2529000.0],["2005-01-27",24.3667,25.4467,24.34,24.92,1901700.0],["2005-01-28",25.02,25.2267,23.7667,24.2133,1434600.0],["2005-01-31",24.82,25.3133,24.46,24.7133,1727850.0],["2005-02-01",24.6733,25.58,24.5533,25.2933,1897800.0],["2005-02-02",25.4533,25.8667,24.6,24.9533,1722000.0],["2005-02-03",24.5533,24.84,23.9067,23.9867,1932600.0],["2005-02-04",24.2267,27.46,24.1,26.3533,6781950.0],["2005-02-07",25.7267,25.78,22.12,22.2,10062450.0],["2005-02-08",22.5333,23.2533,22.0867,22.2067,4567050.0],["2005-02-09",21.5267,21.6867,16.98,17.2533,38096250.0],["2005-02-10",16.0267,16.3067,14.3333,15.12,28655400.0],["2005-02-11",15.42,15.5,14.58,15.0,7175400.0],["2005-02-14",15.0933,15.82,14.94,15.4333,7149300.0],["2005-02-15",15.4333,15.76,15.1267,15.3333,4199550.0],["2005-02-16",15.24,15.6,14.8667,15.26,2824800.0],["2005-02-17",15.2667,15.4667,14.8,14.8667,2840100.0],["2005-02-18",14.88,15.12,14.6667,14.6733,1790100.0],["2005-02-22",14.4467,14.7667,13.8733,13.8733,3591300.0],["2005-02-23",14.0333,14.6267,13.8667,14.2467,2486850.0],["2005-02-24",14.08,14.28,13.8667,14.0067,1445700.0],["2005-02-25",16.5,16.8867,15.8667,16.22,26348100.0],["2005-02-28",16.6267,16.6267,15.8533,15.9267,3266700.0],["2005-03-01",16.0,16.1467,15.3733,15.5133,2059200.0],["2005-03-02",15.4933,15.8333,15.1667,15.3667,1695000.0],["2005-03-03",15.38,15.5267,14.9933,15.0533,1761750.0],["2005-03-04",15.1867,15.24,15.0067,15.1333,1105650.0],["2005-03-07",15.1333,15.2333,14.9067,14.9667,1095150.0],["2005-03-08",14.8267,14.98,14.38,14.4933,1534800.0],["2005-03-09",14.5933,14.5933,13.9533,14.2867,2040600.0],["2005-03-10",14.32,14.52,13.9533,14.0733,1064400.0],["2005-03-11",14.0733,14.9067,14.0733,14.6733,2661300.0],["2005-03-14",16.3133,16.4267,15.5667,15.6267,5964450.0],["2005-03-15",15.74,15.8,15.1067,15.2733,2149050.0],["2005-03-16",15.2067,15.58,15.1067,15.48,1938750.0],["2005-03-17",15.3733,15.64,15.16,15.2067,1456350.0],["2005-03-18",15.1733,15.3133,14.9667,15.1733,1342950.0],["2005-03-21",15.2,15.2667,15.0,15.2333,1000650.0],["2005-03-22",15.2,15.98,15.2,15.54,2714100.0],["2005-03-23",15.62,15.6867,15.1733,15.24,1411350.0],["2005-03-24",15.3067,15.9933,15.3067,15.9,1654350.0],["2005-03-28",15.9933,16.1067,15.6933,16.0133,1480950.0],["2005-03-29",15.9867,16.1533,15.2333,15.3733,1582050.0],["2005-03-30",15.4,15.9267,15.4,15.9267,1435050.0],["2005-03-31",15.9333,15.9333,15.2667,15.4667,1261500.0],["2005-04-01",15.6867,15.9,15.28,15.4,819000.0],["2005-04-04",15.4,15.5533,14.9333,15.38,989100.0],["2005-04-05",15.3933,15.5533,15.1733,15.2467,848250.0],["2005-04-06",15.4533,15.4533,15.0867,15.1133,947850.0],["2005-04-07",15.1,15.22,14.8667,15.18,1260600.0],["2005-04-08",15.12,15.4867,15.0667,15.08,844350.0],["2005-04-11",15.1,15.5,15.0067,15.16,952350.0],["2005-04-12",15.2333,15.2667,14.5867,15.1,1234950.0],["2005-04-13",15.06,15.2133,14.5667,14.6733,795450.0],["2005-04-14",14.0267,14.0667,13.14,13.5533,3554550.0],["2005-04-15",13.3867,13.4133,12.24,12.8133,2408250.0],["2005-04-18",12.54,13.6667,12.1733,13.0,1999950.0],["2005-04-19",13.0267,13.6067,12.94,13.56,988500.0],["2005-04-20",14.04,14.3,13.2667,13.3667,1456800.0],["2005-04-21",13.6267,14.3333,13.4467,14.3,1801950.0],["2005-04-22",13.0,13.14,12.1,12.26,5635350.0],["2005-04-25",12.28,12.46,12.14,12.4267,2128200.0],["2005-04-26",12.3933,12.5667,12.2333,12.4133,1688550.0],["2005-04-27",12.3667,12.5267,12.24,12.4933,1427700.0],["2005-04-28",12.46,12.5,12.2133,12.2133,1950150.0],["2005-04-29",12.2467,12.4333,11.96,12.0867,1346100.0],["2005-05-02",12.0533,12.4267,12.04,12.26,1055850.0],["2005-05-03",12.2933,12.3333,12.12,12.2267,940200.0],["2005-05-04",12.3133,12.3333,12.0667,12.2733,1200750.0],["2005-05-05",12.3333,12.3733,12.12,12.2667,700950.0],["2005-05-06",12.3267,12.3333,12.0667,12.2,643200.0],["2005-05-09",12.1667,12.3333,12.1,12.32,843000.0],["2005-05-10",12.14,12.2667,11.9333,12.06,610500.0],["2005-05-11",12.1,12.2533,11.8,12.14,1148550.0],["2005-05-12",12.1,12.2667,11.9333,12.0,622050.0],["2005-05-13",12.0067,12.4,11.8933,12.1667,970500.0],["2005-05-16",12.2533,12.5867,12.18,12.4133,808650.0],["2005-05-17",12.3533,12.8,12.3333,12.7333,700500.0],["2005-05-18",12.8333,13.2867,12.8333,13.2,1242600.0],["2005-05-19",13.2933,13.2933,12.4733,13.2467,967200.0],["2005-05-20",13.1133,13.24,12.8467,12.92,609750.0],["2005-05-23",12.9133,13.1733,12.8667,13.04,502050.0],["2005-05-24",12.9867,13.16,12.8933,13.16,277350.0],["2005-05-25",13.1067,13.3,12.9,13.0267,509400.0],["2005-05-26",13.1267,13.48,13.0067,13.2133,1381500.0],["2005-05-27",13.36,13.4667,12.76,13.1267,695250.0],["2005-05-31",13.0067,13.24,12.8,12.82,1059600.0],["2005-06-01",12.8133,13.2133,12.7667,13.1267,1065900.0],["2005-06-02",13.16,13.2867,12.98,13.1267,798150.0],["2005-06-03",12.8667,13.2,12.28,13.1333,2277150.0],["2005-06-06",13.1333,13.3533,12.9333,13.2267,1176600.0],["2005-06-07",13.3267,14.4933,13.2467,13.5333,2538300.0],["2005-06-08",13.6267,13.9267,13.6267,13.8067,1623750.0],["2005-06-09",13.7933,14.1,13.6867,13.9333,941700.0],["2005-06-10",13.9067,14.1333,13.4867,13.62,1324200.0],["2005-06-13",13.64,13.9133,13.3867,13.4467,766050.0],["2005-06-14",13.7933,13.7933,12.9333,13.0533,1823100.0],["2005-06-15",13.02,13.2333,12.8333,13.1333,1582350.0],["2005-06-16",13.2333,13.2333,12.9533,13.08,648450.0],["2005-06-17",13.14,13.32,12.9467,13.0467,921900.0],["2005-06-20",13.0067,13.2333,12.8133,12.9933,1084500.0],["2005-06-21",13.0133,13.3267,12.8933,13.18,924450.0],["2005-06-22",13.1933,13.76,13.1933,13.74,1221300.0],["2005-06-23",13.7333,14.5933,13.7067,14.0667,2724000.0],["2005-06-24",14.1467,14.2133,13.64,14.2133,1782900.0],["2005-06-27",13.9533,14.2,13.7467,14.0733,1203300.0],["2005-06-28",14.1467,14.4,14.0133,14.3133,993450.0],["2005-06-29",14.3,14.5,14.0,14.1667,855450.0],["2005-06-30",14.2333,14.4667,14.1467,14.24,423900.0],["2005-07-01",14.2,14.2267,13.7667,14.0667,758100.0],["2005-07-05",14.0133,14.1533,13.8533,14.1533,997050.0],["2005-07-06",14.1667,14.62,13.9867,14.1067,564450.0],["2005-07-07",13.96,14.22,13.7333,14.2,580200.0],["2005-07-08",14.08,14.32,14.0067,14.12,852150.0],["2005-07-11",14.1133,14.3067,14.02,14.0733,1035450.0],["2005-07-12",14.0067,14.22,13.7133,13.88,1368300.0],["2005-07-13",13.9267,13.9267,13.5467,13.5933,1175700.0],["2005-07-14",14.3333,14.4133,13.62,13.6867,2149800.0],["2005-07-15",13.62,13.6667,13.28,13.3933,992550.0],["2005-07-18",13.3467,13.7333,13.3467,13.6333,962700.0],["2005-07-19",13.62,14.2,13.62,14.2,2072700.0],["2005-07-20",14.1333,14.2933,13.8333,14.2333,1156800.0],["2005-07-21",14.2533,14.3867,13.86,14.0533,822300.0],["2005-07-22",14.0067,14.1867,13.7867,14.1733,779100.0],["2005-07-25",14.4,14.6067,14.26,14.52,1327650.0],["2005-07-26",14.6267,14.6733,14.1533,14.3333,1413900.0],["2005-07-27",14.4067,14.46,14.1333,14.2333,1391700.0],["2005-07-28",14.3133,14.4333,13.8867,14.0133,1847100.0],["2005-07-29",10.2867,11.0,10.1667,10.5667,17489250.0],["2005-08-01",10.66,10.8333,10.5533,10.56,3396000.0],["2005-08-02",10.6333,10.7333,10.5667,10.6667,2040000.0],["2005-08-03",10.6867,10.7,10.5667,10.5933,1963800.0],["2005-08-04",10.5933,10.78,10.5667,10.6733,1795050.0],["2005-08-05",10.64,10.7,10.4867,10.56,933000.0],["2005-08-08",10.6133,10.66,10.06,10.18,2968500.0],["2005-08-09",10.1333,10.32,10.0867,10.26,1040850.0],["2005-08-10",10.3867,10.3867,10.02,10.0333,1281750.0],["2005-08-11",10.1,10.6667,10.1,10.66,1605450.0],["2005-08-12",10.68,11.1,10.5333,10.96,1903950.0],["2005-08-15",10.88,11.16,10.8,11.0733,1405950.0],["2005-08-16",11.1467,11.3267,10.9,11.1667,1535400.0],["2005-08-17",11.0933,11.6333,11.0,11.2933,1981500.0],["2005-08-18",11.22,11.32,11.1333,11.1733,986850.0],["2005-08-19",11.1733,11.1733,10.94,11.0,964200.0],["2005-08-22",11.0,11.0933,10.7133,10.92,988650.0],["2005-08-23",10.8667,11.12,10.7933,11.02,494850.0],["2005-08-24",11.0667,11.2667,10.9,10.94,539400.0],["2005-08-25",10.9667,11.0067,10.7333,10.7533,663600.0],["2005-08-26",10.7933,10.9133,10.68,10.7867,761550.0],["2005-08-29",10.6867,10.8,10.6667,10.76,427650.0],["2005-08-30",10.7333,10.8867,10.66,10.82,460050.0],["2005-08-31",10.7933,11.0533,10.7933,11.0,498300.0],["2005-09-01",11.0533,11.08,10.7933,10.8133,568650.0],["2005-09-02",10.8333,10.9133,10.8,10.8667,321150.0],["2005-09-06",10.9333,11.5,10.8667,11.4733,1369050.0],["2005-09-07",11.5267,13.0933,11.48,12.2333,4987050.0],["2005-09-08",11.3667,12.22,11.2467,11.9933,3785700.0],["2005-09-09",11.8667,12.0,11.6933,11.7933,1067400.0],["2005-09-12",11.7267,11.8133,11.5733,11.7133,1259850.0],["2005-09-13",11.6867,11.7333,11.3333,11.4733,1457250.0],["2005-09-14",11.4733,12.3933,11.4733,12.0533,2953500.0],["2005-09-15",12.1133,12.3667,12.0067,12.1733,1350300.0],["2005-09-16",12.2533,12.6333,12.18,12.5667,2090100.0],["2005-09-19",12.5333,12.5333,12.34,12.44,460500.0],["2005-09-20",12.4867,12.9867,12.3867,12.72,1429200.0],["2005-09-21",12.8133,13.1333,12.2267,12.38,1906650.0],["2005-09-22",12.4133,12.4133,12.06,12.1933,810000.0],["2005-09-23",12.1933,12.28,11.98,12.08,696150.0],["2005-09-26",12.0933,12.2,12.0,12.1867,430050.0],["2005-09-27",12.22,12.3733,12.0667,12.3133,711150.0],["2005-09-28",12.3933,12.4067,11.7867,12.2067,1093350.0],["2005-09-29",12.2467,12.3867,11.9467,12.3867,1460400.0],["2005-09-30",12.4267,13.2467,12.4267,12.5333,2511300.0],["2005-10-03",12.4867,12.6667,12.0,12.4267,1818150.0],["2005-10-04",12.3667,12.62,12.1,12.3333,851550.0],["2005-10-05",12.3667,12.4067,11.9333,12.0933,695100.0],["2005-10-06",12.06,12.06,11.7133,11.96,1282050.0],["2005-10-07",11.9067,12.3133,11.9,12.2467,1749000.0],["2005-10-10",12.2467,12.6533,12.2467,12.5133,1191300.0],["2005-10-11",12.5933,12.6733,12.36,12.56,1671600.0],["2005-10-12",12.3333,12.5,12.1,12.3867,938100.0],["2005-10-13",12.4533,12.54,12.14,12.2267,937500.0],["2005-10-14",12.3333,12.5867,12.2733,12.5133,1129800.0],["2005-10-17",12.4067,13.1533,12.4,12.86,1571100.0],["2005-10-18",12.86,13.2267,12.86,13.04,1634850.0],["2005-10-19",12.9533,13.5,12.9,13.3733,2242800.0],["2005-10-20",13.32,14.1267,13.32,13.8,3873000.0],["2005-10-21",12.9133,13.4,12.24,12.8867,3933300.0],["2005-10-24",12.94,13.56,12.94,13.5333,1375950.0],["2005-10-25",13.5333,13.84,13.4067,13.5667,1009050.0],["2005-10-26",13.5,14.0267,13.1867,13.9133,1968900.0],["2005-10-27",14.0,15.7933,14.0,14.9267,6049200.0],["2005-10-28",14.9133,15.3533,14.5,15.2467,1356600.0],["2005-10-31",15.3467,15.76,15.3467,15.4867,1025250.0],["2005-11-01",15.4133,15.96,15.08,15.8933,957150.0],["2005-11-02",15.8933,16.5867,15.7,16.3067,1589850.0],["2005-11-03",16.4733,16.7133,16.3733,16.4267,1439850.0],["2005-11-04",16.5067,16.6933,16.3733,16.5267,962400.0],["2005-11-07",16.7867,16.8933,16.1,16.6733,1200900.0],["2005-11-08",16.66,16.82,16.4133,16.6667,1123350.0],["2005-11-09",16.7,17.0933,16.5,17.0733,1349550.0],["2005-11-10",16.9533,17.5333,16.8067,17.36,1034850.0],["2005-11-11",17.3333,17.4333,17.04,17.2533,521700.0],["2005-11-14",17.1933,17.2667,16.7667,17.0333,572550.0],["2005-11-15",17.0,17.1,15.28,15.54,4000350.0],["2005-11-16",15.62,16.1533,15.5,15.9133,2117550.0],["2005-11-17",16.0,16.5933,16.0,16.4667,1770000.0],["2005-11-18",16.6,17.0,16.5867,16.9667,909900.0],["2005-11-21",17.0,17.2533,16.8467,17.0667,572700.0],["2005-11-22",17.0,17.42,16.9067,17.2467,1088250.0],["2005-11-23",17.2267,18.2533,17.1333,17.8333,2376900.0],["2005-11-25",17.7867,17.9933,17.6667,17.8,187500.0],["2005-11-28",17.8,17.9533,17.4533,17.54,476850.0],["2005-11-29",17.5,17.5933,17.18,17.28,719550.0],["2005-11-30",17.3333,17.9533,17.3333,17.9333,858900.0],["2005-12-01",17.9667,18.3333,17.7133,17.98,679050.0],["2005-12-02",17.8733,18.1533,17.6933,17.8133,768600.0],["2005-12-05",17.9267,18.5867,17.3333,17.46,2204700.0],["2005-12-06",17.6067,17.6667,17.2067,17.28,820050.0],["2005-12-07",17.2733,18.1667,17.1,17.8667,1077000.0],["2005-12-08",18.1667,18.2667,17.1,17.1733,1487700.0],["2005-12-09",17.2867,17.4667,17.12,17.2867,1066500.0],["2005-12-12",17.3333,17.3933,17.02,17.28,745950.0],["2005-12-13",17.24,17.6933,17.14,17.56,711900.0],["2005-12-14",17.4933,17.6133,17.1267,17.2333,461700.0],["2005-12-15",17.2867,17.34,16.9067,17.2467,626550.0],["2005-12-16",17.24,17.3467,17.0067,17.0933,852000.0],["2005-12-19",17.0,17.24,16.9467,16.9533,790350.0],["2005-12-20",16.92,16.9933,16.34,16.5533,962550.0],["2005-12-21",16.52,16.7333,16.3333,16.5467,1276650.0],["2005-12-22",16.4867,16.5467,16.3333,16.4267,494700.0],["2005-12-23",16.6667,16.6667,16.3733,16.4,631950.0],["2005-12-27",16.3933,16.8067,16.2667,16.2667,622500.0],["2005-12-28",16.2667,16.6933,16.2667,16.6733,1094100.0],["2005-12-29",16.7333,17.0,16.6867,16.7533,691050.0],["2005-12-30",16.7333,16.8533,16.36,16.48,505500.0],["2006-01-03",16.6533,16.8267,16.3333,16.7333,941550.0],["2006-01-04",16.8,17.1333,16.5333,16.84,975150.0],["2006-01-05",16.9067,17.2533,16.88,17.1733,811200.0],["2006-01-06",17.3333,17.4467,17.0,17.4133,519300.0],["2006-01-09",18.3733,18.7333,17.6467,18.68,1927050.0],["2006-01-10",18.68,19.6267,18.6467,19.4,2138700.0],["2006-01-11",19.5,19.6667,19.4333,19.5,941250.0],["2006-01-12",19.5,19.8667,19.46,19.7467,922350.0],["2006-01-13",19.66,19.88,19.4667,19.7933,722400.0],["2006-01-17",19.6933,20.5067,19.6133,20.4733,1628400.0],["2006-01-18",20.2533,20.2733,19.6667,19.6667,1474650.0],["2006-01-19",19.4667,20.8933,19.4333,20.56,4797300.0],["2006-01-20",18.2,18.5333,16.7,16.84,8972100.0],["2006-01-23",16.8333,17.5267,16.5467,17.4733,2141700.0],["2006-01-24",17.48,18.04,17.3333,17.86,2349000.0],["2006-01-25",17.96,18.5667,17.8267,18.4533,2139750.0],["2006-01-26",18.5467,19.2467,18.1467,19.14,1510200.0],["2006-01-27",19.1867,19.6267,18.5867,18.8867,1235550.0],["2006-01-30",18.8267,18.94,18.56,18.68,781200.0],["2006-01-31",18.5933,18.6667,18.26,18.3467,904800.0],["2006-02-01",18.2067,19.0067,18.2,18.8267,573000.0],["2006-02-02",18.68,18.7733,18.1333,18.58,708000.0],["2006-02-03",19.1933,19.64,18.9733,19.3267,1888050.0],["2006-02-06",19.42,19.7667,18.8333,19.0667,827700.0],["2006-02-07",18.9933,19.4667,18.5133,18.5333,1035600.0],["2006-02-08",18.6333,18.8867,18.5067,18.6467,609150.0],["2006-02-09",18.7533,19.0,16.6933,17.7467,7190100.0],["2006-02-10",17.64,17.7,15.9667,16.74,4782150.0],["2006-02-13",16.6067,16.9533,16.5467,16.6467,1358250.0],["2006-02-14",16.6467,17.1667,16.5333,16.9,812700.0],["2006-02-15",17.0133,17.1067,16.5533,16.6667,736200.0],["2006-02-16",16.6667,17.0,16.1133,16.9133,1336650.0],["2006-02-17",16.9267,16.9467,16.3867,16.7,809550.0],["2006-02-21",16.6467,16.6467,16.16,16.2533,863850.0],["2006-02-22",16.2133,16.2933,15.5467,16.1533,1582350.0],["2006-02-23",16.1267,16.1267,15.72,15.9467,532650.0],["2006-02-24",15.8867,16.2933,15.7533,15.8933,1211550.0],["2006-02-27",15.92,16.1333,15.8333,16.0267,751200.0],["2006-02-28",15.9667,16.0933,15.5867,15.66,619050.0],["2006-03-01",15.64,15.96,15.3333,15.8867,712650.0],["2006-03-02",15.92,16.14,15.74,16.0,757650.0],["2006-03-03",15.8933,16.2333,15.86,16.0,1200300.0],["2006-03-06",15.9733,16.1933,15.9533,16.08,972900.0],["2006-03-07",16.0667,16.32,16.0667,16.2733,999600.0],["2006-03-08",16.1867,17.1467,16.1467,16.9467,1993200.0],["2006-03-09",16.94,17.1067,16.5933,16.62,1014300.0],["2006-03-10",16.6933,16.6933,16.3133,16.5267,1376100.0],["2006-03-13",16.4867,16.6733,16.4667,16.5667,1220850.0],["2006-03-14",16.6,16.9467,16.54,16.7467,762600.0],["2006-03-15",16.74,16.9867,16.6067,16.9733,503250.0],["2006-03-16",17.0,17.0,15.9667,16.14,2634900.0],["2006-03-17",16.2333,16.2333,15.1667,15.2933,3921150.0],["2006-03-20",15.4,15.6333,14.8,14.9,2046300.0],["2006-03-21",14.8667,15.3867,14.7533,14.9867,2227200.0],["2006-03-22",14.8,15.1133,14.5,14.98,638700.0],["2006-03-23",14.98,15.2333,14.7867,15.0067,407100.0],["2006-03-24",15.0667,15.1333,14.72,14.9333,581850.0],["2006-03-27",14.9333,15.3267,14.6867,14.7267,737550.0],["2006-03-28",14.6867,14.7733,14.54,14.5867,410550.0],["2006-03-29",14.5867,14.7333,14.4733,14.6333,820650.0],["2006-03-30",14.6733,14.7533,14.4667,14.6667,354150.0],["2006-03-31",14.7267,14.76,14.5333,14.66,566100.0],["2006-04-03",14.7533,15.22,14.7533,14.8533,835050.0],["2006-04-04",14.9267,14.9267,14.5267,14.6,895500.0],["2006-04-05",14.5267,14.88,14.3533,14.6533,1531800.0],["2006-04-06",14.66,14.9933,14.6,14.72,674250.0],["2006-04-07",14.8533,16.1067,14.7267,15.6333,2713500.0],["2006-04-10",15.6467,16.22,15.6467,16.1333,1748850.0],["2006-04-11",17.0,17.38,16.6733,16.8133,6627300.0],["2006-04-12",17.2933,17.3867,16.2733,16.84,4174800.0],["2006-04-13",16.78,17.1667,16.4867,16.9333,1063800.0],["2006-04-17",17.0267,17.32,16.6667,17.1867,1612350.0],["2006-04-18",17.16,17.7267,17.1467,17.5733,2161500.0],["2006-04-19",17.46,17.46,16.7667,17.0,1992600.0],["2006-04-20",16.9333,17.0733,16.6667,16.9267,1568100.0],["2006-04-21",16.3333,16.8,16.0733,16.7267,3126000.0],["2006-04-24",16.7333,17.76,16.7,17.62,2327700.0],["2006-04-25",17.6933,18.5267,17.6267,17.7467,1335750.0],["2006-04-26",17.8133,18.2067,17.72,17.9,631050.0],["2006-04-27",17.74,17.9867,17.4,17.7267,634650.0],["2006-04-28",17.56,17.7267,17.3867,17.48,342150.0],["2006-05-01",17.44,17.6067,17.0333,17.0867,656850.0],["2006-05-02",17.1133,17.2067,16.8667,17.02,520800.0],["2006-05-03",16.9333,17.4,16.9333,17.3533,451650.0],["2006-05-04",17.4,17.6667,17.3533,17.6533,467100.0],["2006-05-05",17.7867,17.7867,17.4933,17.5933,681300.0],["2006-05-08",17.6533,17.78,17.5533,17.6667,279600.0],["2006-05-09",17.6133,17.84,17.6133,17.76,380850.0],["2006-05-10",17.72,17.8,17.4,17.4467,425250.0],["2006-05-11",17.4267,17.5133,16.7533,16.7533,480000.0],["2006-05-12",16.7867,16.7867,16.0467,16.28,1318500.0],["2006-05-15",16.1467,16.2733,16.0,16.1667,484350.0],["2006-05-16",16.1,16.4933,16.0,16.34,906300.0],["2006-05-17",16.2133,16.6267,16.2133,16.3733,586950.0],["2006-05-18",16.4,16.7133,16.4,16.6267,824100.0],["2006-05-19",16.6333,17.1667,16.4933,16.98,1593300.0],["2006-05-22",16.8933,16.8933,16.54,16.7467,892500.0],["2006-05-23",16.8267,16.94,16.62,16.66,574350.0],["2006-05-24",16.2867,16.3533,15.52,16.2467,1338750.0],["2006-05-25",16.42,16.98,16.28,16.8067,705900.0],["2006-05-26",16.8333,17.1867,16.38,16.4133,878550.0],["2006-05-30",16.3267,16.3533,15.7667,15.82,892650.0],["2006-05-31",15.8867,16.1067,15.5933,15.78,1085700.0],["2006-06-01",15.7267,16.3333,15.5733,16.3,543300.0],["2006-06-02",16.3133,16.4533,15.8133,15.9467,724200.0],["2006-06-05",15.88,15.9133,14.96,15.1267,818250.0],["2006-06-06",15.1267,15.1267,14.6,15.0733,1065750.0],["2006-06-07",15.08,15.5667,15.02,15.0267,565050.0],["2006-06-08",14.9333,14.9333,13.9067,14.5267,1141050.0],["2006-06-09",14.6,14.9333,14.5933,14.7867,523200.0],["2006-06-12",14.6667,14.7133,13.7933,13.8533,789150.0],["2006-06-13",13.7467,14.3467,13.2333,13.4,817350.0],["2006-06-14",13.3867,13.7067,13.1,13.6133,1237950.0],["2006-06-15",13.6867,14.5,13.6333,14.3467,934500.0],["2006-06-16",14.3133,14.36,13.64,13.6867,1331400.0],["2006-06-19",13.6667,13.68,12.96,13.46,806100.0],["2006-06-20",13.4467,13.7533,13.22,13.2467,668400.0],["2006-06-21",13.2133,14.42,13.2067,14.2467,1222050.0],["2006-06-22",14.1867,14.7,14.06,14.4867,978600.0],["2006-06-23",14.5133,14.6533,14.22,14.5267,514200.0],["2006-06-26",14.58,15.1133,14.58,14.7733,559200.0],["2006-06-27",14.8267,14.9733,14.2667,14.3667,435150.0],["2006-06-28",14.3467,14.4667,13.88,14.0733,401550.0],["2006-06-29",14.1133,14.5667,14.1133,14.54,354300.0],["2006-06-30",14.5467,14.6667,13.9933,14.2667,693900.0],["2006-07-03",14.2267,14.4267,13.98,14.42,128250.0],["2006-07-05",14.3533,14.5267,13.5933,13.8133,508950.0],["2006-07-06",13.8667,14.1933,13.7867,13.8667,424500.0],["2006-07-07",13.8267,13.94,13.4533,13.5533,405450.0],["2006-07-10",13.6067,14.0,13.0267,13.36,545250.0],["2006-07-11",13.3067,13.6,13.0,13.5267,442050.0],["2006-07-12",13.58,13.72,12.8867,13.0,592500.0],["2006-07-13",12.9467,13.06,12.6733,12.68,332850.0],["2006-07-14",12.6667,12.84,12.38,12.5467,441450.0],["2006-07-17",12.5067,13.0467,12.4933,13.0067,583800.0],["2006-07-18",13.0467,13.3333,12.8133,13.1067,514500.0],["2006-07-19",13.06,13.66,13.0,13.3,849000.0],["2006-07-20",13.28,13.6533,13.2,13.2467,446850.0],["2006-07-21",13.2,13.3133,12.7867,13.0533,369000.0],["2006-07-24",13.6933,14.0,13.46,13.8533,838050.0],["2006-07-25",13.92,14.0867,13.4667,14.02,910950.0],["2006-07-26",13.8867,14.4867,13.8533,14.4333,919650.0],["2006-07-27",14.5333,14.7333,13.96,14.0667,2572650.0],["2006-07-28",14.0133,14.32,13.5,14.04,1734300.0],["2006-07-31",13.8333,14.3267,13.8333,14.0133,609300.0],["2006-08-01",13.92,13.92,13.54,13.8067,315150.0],["2006-08-02",13.8267,14.44,13.8267,14.2467,602850.0],["2006-08-03",14.14,14.3533,13.9267,14.2267,358650.0],["2006-08-04",14.0133,14.8733,14.0133,14.6333,914550.0],["2006-08-07",14.58,14.58,14.1667,14.3667,529200.0],["2006-08-08",14.36,14.4067,13.8667,13.98,482250.0],["2006-08-09",14.1,14.3133,13.9067,14.04,478950.0],["2006-08-10",13.9867,14.1933,13.7933,14.1467,394950.0],["2006-08-11",14.0867,14.1933,13.7933,14.0733,374400.0],["2006-08-14",14.1733,14.6133,14.02,14.3933,482550.0],["2006-08-15",14.48,15.1467,14.48,15.1,792900.0],["2006-08-16",15.18,15.56,15.0,15.54,607950.0],["2006-08-17",15.46,15.8533,15.42,15.6,645900.0],["2006-08-18",15.6067,15.8267,15.1867,15.7133,367650.0],["2006-08-21",15.56,15.68,15.1533,15.2467,359100.0],["2006-08-22",15.1733,15.4067,15.08,15.1733,303150.0],["2006-08-23",15.24,15.4733,15.0,15.34,463800.0],["2006-08-24",15.3533,15.8333,15.2133,15.76,716700.0],["2006-08-25",15.6867,16.4,15.6333,16.2,1115100.0],["2006-08-28",16.1467,16.4,15.9133,16.06,787500.0],["2006-08-29",16.0667,16.4533,15.9267,16.2267,574200.0],["2006-08-30",16.0333,16.3333,16.0,16.2667,530400.0],["2006-08-31",16.3333,16.8667,16.1667,16.8467,1161600.0],["2006-09-01",16.9267,16.94,16.6067,16.8133,800250.0],["2006-09-05",16.8933,17.2467,16.68,17.2267,689100.0],["2006-09-06",17.1933,17.2133,16.54,16.7267,700800.0],["2006-09-07",16.66,17.1267,16.4333,16.64,936750.0],["2006-09-08",16.7533,16.96,16.58,16.7733,433050.0],["2006-09-11",16.6667,16.96,16.48,16.8,726150.0],["2006-09-12",16.8,17.2467,16.6333,17.0533,624900.0],["2006-09-13",16.9533,17.04,16.26,16.44,1236600.0],["2006-09-14",15.8467,16.6267,15.8333,16.4133,1263000.0],["2006-09-15",16.58,16.5867,15.9,15.9733,1086450.0],["2006-09-18",16.0,16.0733,15.72,15.7933,547950.0],["2006-09-19",15.8267,16.0067,15.4533,15.7133,703350.0],["2006-09-20",15.8933,16.3933,15.8,16.1467,872400.0],["2006-09-21",16.14,16.32,15.68,15.8067,741750.0],["2006-09-22",15.7533,16.5,15.7267,16.2933,1003350.0],["2006-09-25",16.38,16.8267,16.0067,16.8267,840900.0],["2006-09-26",16.8333,16.9,16.5733,16.6533,639450.0],["2006-09-27",16.6667,16.9,16.48,16.7533,982050.0],["2006-09-28",16.7867,16.7867,16.2867,16.38,473550.0],["2006-09-29",16.44,16.5133,16.0467,16.2467,589350.0],["2006-10-02",16.0667,16.2667,15.7133,15.7533,1218300.0],["2006-10-03",15.6467,15.9067,15.36,15.6533,526950.0],["2006-10-04",15.58,16.1467,15.5,15.7667,917850.0],["2006-10-05",15.7467,16.1333,15.6,15.7533,619800.0],["2006-10-06",15.6667,15.9133,15.6333,15.7067,713400.0],["2006-10-09",15.6333,15.7533,15.3,15.3533,925800.0],["2006-10-10",15.2933,15.34,14.9,15.1067,947550.0],["2006-10-11",15.0067,15.4333,14.8933,15.04,995100.0],["2006-10-12",15.1,15.3467,14.9133,15.3,996150.0],["2006-10-13",15.26,15.8733,15.26,15.7933,1444650.0],["2006-10-16",15.8733,15.9333,15.6,15.6733,784950.0],["2006-10-17",15.5133,15.6667,15.1467,15.5067,782250.0],["2006-10-18",15.6667,15.8333,15.28,15.6267,963600.0],["2006-10-19",15.5133,16.2333,15.5,16.06,2983800.0],["2006-10-20",18.0,18.9333,16.9133,18.7067,8623200.0],["2006-10-23",18.6,18.9667,18.4933,18.7067,1673400.0],["2006-10-24",18.6867,18.9067,18.1667,18.56,1622700.0],["2006-10-25",18.56,19.0,18.2,18.7133,1259250.0],["2006-10-26",18.7933,19.46,18.5933,19.2333,1943400.0],["2006-10-27",19.2333,19.2733,18.3133,18.5067,2073300.0],["2006-10-30",18.42,18.6,18.1933,18.3867,1144650.0],["2006-10-31",18.4067,18.94,18.3933,18.9067,822000.0],["2006-11-01",18.94,19.0867,18.5133,18.56,1025850.0],["2006-11-02",18.4667,18.5467,18.2933,18.36,877800.0],["2006-11-03",18.4133,18.74,18.3267,18.3733,1226700.0],["2006-11-06",18.4333,18.6733,18.3,18.58,753900.0],["2006-11-07",18.6467,19.1333,18.4667,18.7667,925650.0],["2006-11-08",18.54,18.9667,18.3533,18.86,728850.0],["2006-11-09",18.8933,18.9,18.3733,18.4467,771300.0],["2006-11-10",18.4067,19.0667,18.36,19.0067,585000.0],["2006-11-13",18.9467,19.1533,18.6333,18.7933,457800.0],["2006-11-14",18.7333,18.92,18.4667,18.8867,533250.0],["2006-11-15",18.8733,19.0,18.7867,18.9,358800.0],["2006-11-16",18.9333,19.8,18.8667,19.7333,1952550.0],["2006-11-17",19.6667,19.7,19.2533,19.5067,517200.0],["2006-11-20",19.46,19.56,19.3133,19.4667,521250.0],["2006-11-21",19.4533,19.8,19.4533,19.72,829350.0],["2006-11-22",19.62,20.1333,19.34,19.4667,894150.0],["2006-11-24",19.3067,19.4733,19.1467,19.4467,110850.0],["2006-11-27",19.3667,19.4733,18.5333,18.5933,650850.0],["2006-11-28",18.5667,18.5733,18.1067,18.5,627750.0],["2006-11-29",18.5867,19.0067,18.5867,18.8933,464550.0],["2006-11-30",18.8267,19.2733,18.6067,19.14,705450.0],["2006-12-01",19.0533,19.0867,18.2667,18.56,634050.0],["2006-12-04",18.6533,18.8733,18.58,18.66,459150.0],["2006-12-05",18.7667,18.9,18.5133,18.7333,436950.0],["2006-12-06",18.6533,18.98,18.6133,18.8333,501450.0],["2006-12-07",18.84,19.0933,18.54,18.58,599100.0],["2006-12-08",18.5333,18.7,18.1933,18.4933,278100.0],["2006-12-11",18.4667,18.7267,18.4067,18.64,560700.0],["2006-12-12",18.6733,18.7533,18.44,18.5,724500.0],["2006-12-13",18.6533,18.9467,18.58,18.9,901050.0],["2006-12-14",18.9533,19.4333,18.9533,19.24,836700.0],["2006-12-15",19.4133,19.6933,18.9867,19.0067,1016250.0],["2006-12-18",19.1267,19.3333,18.6733,18.7067,452850.0],["2006-12-19",18.6667,19.5533,18.62,19.4133,1091100.0],["2006-12-20",19.3733,19.6333,19.2533,19.3867,609150.0],["2006-12-21",19.3667,19.6667,19.2333,19.4067,497850.0],["2006-12-22",19.44,19.44,19.12,19.3867,399300.0],["2006-12-26",19.3267,19.7267,19.3267,19.6067,426300.0],["2006-12-27",19.5933,19.9667,19.5933,19.82,381150.0],["2006-12-28",19.8133,19.9933,19.6067,19.9733,612900.0],["2006-12-29",19.96,19.9667,19.56,19.7933,736950.0],["2007-01-03",19.76,20.2,19.6,19.9533,868800.0],["2007-01-04",19.96,20.1133,19.52,20.0,820500.0],["2007-01-05",19.9267,20.0067,19.6667,19.9333,501000.0],["2007-01-08",19.9,20.66,19.72,20.5067,1191900.0],["2007-01-09",20.4267,21.2667,20.1267,21.0533,2478750.0],["2007-01-10",20.8,21.3533,20.4733,21.2867,1785150.0],["2007-01-11",21.24,21.3933,20.74,21.1133,1205550.0],["2007-01-12",21.02,21.02,20.5533,20.78,821550.0],["2007-01-16",20.78,20.9067,20.48,20.62,608550.0],["2007-01-17",20.6133,20.8867,20.6067,20.72,456450.0],["2007-01-18",20.6667,20.8267,19.5467,19.62,1039950.0],["2007-01-19",19.68,20.0467,19.34,19.7,1113300.0],["2007-01-22",19.6667,19.7133,18.7933,19.0667,1591350.0],["2007-01-23",18.8867,19.76,18.8867,19.6267,1436400.0],["2007-01-24",19.7867,20.2,19.6,20.0933,1258800.0],["2007-01-25",20.1333,20.7667,20.0267,20.4333,3479550.0],["2007-01-26",19.4,19.5333,16.96,18.0867,9096300.0],["2007-01-29",18.1133,18.52,17.98,18.0867,1479900.0],["2007-01-30",18.0733,18.2067,17.8333,17.9667,628050.0],["2007-01-31",17.98,18.1,17.5867,18.04,985200.0],["2007-02-01",18.14,18.14,17.6933,18.0067,780750.0],["2007-02-02",18.0933,18.3667,17.94,18.1467,1264800.0],["2007-02-05",18.04,18.1667,17.8533,18.08,1231350.0],["2007-02-06",18.0667,18.0667,17.6267,17.7933,1574700.0],["2007-02-07",17.8533,17.9,17.6267,17.8,691800.0],["2007-02-08",17.8,17.8667,17.5333,17.7133,681750.0],["2007-02-09",17.6667,17.8733,17.2667,17.5733,693750.0],["2007-02-12",17.4867,17.6267,17.0533,17.1333,989550.0],["2007-02-13",17.1267,17.1333,16.9133,17.0467,907200.0],["2007-02-14",17.0733,17.3533,16.98,17.1933,648900.0],["2007-02-15",17.2067,17.3667,16.98,17.0133,495750.0],["2007-02-16",17.02,17.0733,16.7667,17.0267,945300.0],["2007-02-20",17.0667,17.8933,17.0267,17.6933,1322850.0],["2007-02-21",17.54,17.7,17.34,17.7,553200.0],["2007-02-22",17.7333,18.0067,17.62,17.7933,697650.0],["2007-02-23",17.8533,17.8867,17.56,17.64,387600.0],["2007-02-26",17.7067,17.8067,17.3533,17.4467,479250.0],["2007-02-27",17.0867,17.0867,16.1133,16.4,1498350.0],["2007-02-28",16.4,16.66,16.24,16.36,1052550.0],["2007-03-01",16.1067,16.4333,15.8067,16.2867,859500.0],["2007-03-02",16.12,16.4067,15.8467,15.8933,1197450.0],["2007-03-05",15.8,16.3133,15.6,15.62,785550.0],["2007-03-06",15.8333,16.18,15.8333,16.0467,689100.0],["2007-03-07",16.0,16.1467,15.7467,15.7867,541950.0],["2007-03-08",15.9467,16.0867,15.5867,15.6,425400.0],["2007-03-09",15.7533,15.86,15.4533,15.78,373950.0],["2007-03-12",15.6933,15.8267,15.52,15.8067,370200.0],["2007-03-13",15.68,15.7867,15.4133,15.46,510150.0],["2007-03-14",15.4133,15.6733,15.1667,15.58,310200.0],["2007-03-15",15.6067,16.06,15.6067,15.82,557700.0],["2007-03-16",15.8133,15.86,15.5333,15.7067,521400.0],["2007-03-19",15.8,15.9533,15.6467,15.6667,292950.0],["2007-03-20",15.72,16.2667,15.66,16.2467,643050.0],["2007-03-21",16.3333,16.84,16.1933,16.8067,1304550.0],["2007-03-22",16.8667,17.14,16.66,17.1133,559050.0],["2007-03-23",17.06,17.4667,17.04,17.44,823500.0],["2007-03-26",17.4133,17.8467,17.3733,17.6933,876750.0],["2007-03-27",17.7067,17.8733,17.5933,17.6267,475200.0],["2007-03-28",17.5733,17.7667,17.3,17.4067,648150.0],["2007-03-29",17.5133,17.5133,16.92,17.24,753900.0],["2007-03-30",17.16,17.24,16.92,17.0533,490050.0],["2007-04-02",17.0533,17.3133,16.9333,17.3,550200.0],["2007-04-03",17.3467,17.3467,17.08,17.1867,474600.0],["2007-04-04",17.1267,17.1667,16.9067,17.0,604800.0],["2007-04-05",16.9867,16.9867,16.7467,16.7867,668250.0],["2007-04-09",16.8667,17.1,16.6467,16.6667,577500.0],["2007-04-10",16.6333,17.16,16.48,17.1067,953400.0],["2007-04-11",17.1733,17.7267,17.0867,17.5267,1306350.0],["2007-04-12",17.5867,17.8,17.3333,17.7467,868800.0],["2007-04-13",17.7133,17.8467,17.5267,17.8067,673200.0],["2007-04-16",17.8667,18.2933,17.8333,18.2,970350.0],["2007-04-17",18.18,18.18,17.4667,17.7267,925950.0],["2007-04-18",17.6733,17.9133,17.46,17.8,494100.0],["2007-04-19",17.6267,18.6133,17.5733,18.4933,1419750.0],["2007-04-20",18.6933,18.7467,18.34,18.5,464700.0],["2007-04-23",18.5267,19.0733,18.48,18.7267,687750.0],["2007-04-24",18.7333,19.34,18.7333,19.2067,1070250.0],["2007-04-25",19.1733,19.4933,18.9,19.1533,1004250.0],["2007-04-26",19.0,19.7067,18.68,19.44,1454550.0],["2007-04-27",20.5,20.6933,19.4067,20.3267,2885700.0],["2007-04-30",20.3267,20.5067,19.88,19.9733,805800.0],["2007-05-01",20.0,20.0,19.26,19.66,901650.0],["2007-05-02",19.6933,19.9733,19.6933,19.8667,829500.0],["2007-05-03",19.9,19.9667,19.6267,19.7933,910650.0],["2007-05-04",19.9,19.9333,19.5933,19.7933,594450.0],["2007-05-07",19.9133,20.2333,19.56,19.5867,747000.0],["2007-05-08",19.5933,19.8333,19.1067,19.76,818700.0],["2007-05-09",19.6733,19.94,19.48,19.8,318450.0],["2007-05-10",19.72,19.7867,19.3133,19.5733,548700.0],["2007-05-11",19.5533,20.0,19.4467,19.9733,574200.0],["2007-05-14",19.9333,20.2333,19.7467,19.9133,826350.0],["2007-05-15",19.8533,20.2,19.4467,19.5733,733950.0],["2007-05-16",19.6533,19.6733,19.4067,19.66,319200.0],["2007-05-17",19.66,19.7467,19.4,19.5067,339750.0],["2007-05-18",19.5533,19.8333,19.2867,19.8133,619050.0],["2007-05-21",19.76,20.3733,19.6067,19.98,696450.0],["2007-05-22",20.0,20.38,19.94,20.2067,799500.0],["2007-05-23",20.3533,20.66,20.08,20.1933,923550.0],["2007-05-24",20.1533,20.3333,19.6333,19.6867,911100.0],["2007-05-25",19.7067,19.8,19.56,19.72,400950.0],["2007-05-29",19.7933,20.3267,19.7933,20.12,710100.0],["2007-05-30",19.9667,20.6867,19.9533,20.5533,655350.0],["2007-05-31",20.6733,21.1133,20.5533,21.06,952800.0],["2007-06-01",21.22,21.2333,20.7867,20.9467,1117950.0],["2007-06-04",20.8267,21.22,20.8267,20.98,562500.0],["2007-06-05",20.94,21.1867,20.82,21.0333,403650.0],["2007-06-06",20.8667,21.0,20.5467,20.9867,510150.0],["2007-06-07",20.7667,22.1267,20.7667,21.9067,2274750.0],["2007-06-08",21.9867,22.8267,21.5933,22.68,2291850.0],["2007-06-11",22.7933,22.8733,22.2333,22.3133,931950.0],["2007-06-12",22.0933,22.4133,21.96,22.0467,899550.0],["2007-06-13",22.14,22.86,22.14,22.7333,1138350.0],["2007-06-14",22.8267,23.2333,22.6667,22.8667,985200.0],["2007-06-15",23.2867,23.3733,23.0067,23.0667,1239150.0],["2007-06-18",23.26,23.4,22.96,23.28,587850.0],["2007-06-19",23.12,23.64,23.12,23.4667,723750.0],["2007-06-20",23.48,23.72,23.2467,23.28,770700.0],["2007-06-21",23.2533,23.2533,22.8333,23.0933,858300.0],["2007-06-22",23.0333,23.3667,22.6667,23.3333,1547400.0],["2007-06-25",23.4467,23.4667,22.8,22.94,1062600.0],["2007-06-26",23.0333,23.1533,22.4667,22.5267,959850.0],["2007-06-27",22.4733,23.0533,22.3533,23.0,881700.0],["2007-06-28",23.02,23.68,23.0,23.5333,949200.0],["2007-06-29",23.7133,24.1733,23.7,23.86,1171950.0],["2007-07-02",23.8733,24.48,23.7467,24.48,910950.0],["2007-07-03",24.6,24.92,24.4333,24.7333,569400.0],["2007-07-05",24.88,24.94,23.6533,23.9867,1353000.0],["2007-07-06",24.12,24.3533,24.0,24.18,627750.0],["2007-07-09",24.6933,24.7067,24.2333,24.68,841050.0],["2007-07-10",24.6533,24.7133,24.3267,24.4333,720900.0],["2007-07-11",24.1867,24.64,24.1067,24.3067,690750.0],["2007-07-12",24.64,25.6867,24.5333,25.4867,1341300.0],["2007-07-13",25.4467,26.2667,25.4333,26.2,1001250.0],["2007-07-16",26.26,26.26,25.2933,25.4733,805800.0],["2007-07-17",25.64,26.3867,25.6267,25.94,963300.0],["2007-07-18",25.7467,25.92,25.0867,25.5733,1035000.0],["2007-07-19",25.78,26.06,25.4,25.7733,664800.0],["2007-07-20",25.7133,25.8933,25.24,25.8867,628650.0],["2007-07-23",25.8867,26.3,25.8,26.0333,1040700.0],["2007-07-24",25.96,26.0733,25.3467,25.6333,1108950.0],["2007-07-25",25.8,26.3267,25.5467,25.9867,1121850.0],["2007-07-26",25.8867,25.8867,24.8333,25.3933,840000.0],["2007-07-27",25.1267,25.34,24.1867,24.6133,1278600.0],["2007-07-30",24.72,25.22,24.5867,24.9933,823350.0],["2007-07-31",25.2267,25.3267,23.3333,23.4133,2113650.0],["2007-08-01",23.3867,24.0733,23.1533,23.6333,1262250.0],["2007-08-02",23.7533,25.2533,23.62,25.0733,1623450.0],["2007-08-03",25.1267,25.9133,24.9067,25.0267,1402500.0],["2007-08-06",25.4,26.14,24.7667,24.9133,1607400.0],["2007-08-07",25.0333,25.8733,24.8733,25.6067,1380000.0],["2007-08-08",26.0,27.3,25.7733,26.96,2160300.0],["2007-08-09",26.6667,27.8533,25.7067,25.9933,2460750.0],["2007-08-10",24.7667,27.3333,24.5933,25.8467,3402900.0],["2007-08-13",26.1333,26.7667,25.32,26.4667,1062750.0],["2007-08-14",26.6467,26.7133,25.8133,25.8333,470700.0],["2007-08-15",25.7533,26.2133,25.0867,25.1733,887400.0],["2007-08-16",24.9667,25.1733,24.0133,24.9133,2021100.0],["2007-08-17",26.0,26.6533,25.0333,25.78,1412550.0],["2007-08-20",25.9467,26.2933,25.6133,26.2133,656400.0],["2007-08-21",26.34,27.28,26.0533,27.1467,1122750.0],["2007-08-22",27.3333,28.2333,27.0333,27.7933,1703400.0],["2007-08-23",28.1133,28.5,27.52,27.7933,747450.0],["2007-08-24",27.5333,28.0933,27.5133,28.0067,634800.0],["2007-08-27",28.1933,28.32,27.8667,28.1933,591300.0],["2007-08-28",28.12,28.1933,27.3933,27.5,1027500.0],["2007-08-29",27.6667,28.2267,27.5067,28.1333,472950.0],["2007-08-30",28.0133,28.28,27.88,28.2267,1024200.0],["2007-08-31",28.32,29.3333,28.22,28.8667,1311750.0],["2007-09-04",29.08,29.5,28.7733,28.8133,871500.0],["2007-09-05",28.9867,28.9867,28.44,28.6533,813300.0],["2007-09-06",28.76,29.5733,28.2467,29.5733,1406100.0],["2007-09-07",29.34,29.38,28.3467,28.9,897750.0],["2007-09-10",29.18,29.2067,27.7733,27.9,1345050.0],["2007-09-11",28.0,28.12,27.2333,27.4333,1301400.0],["2007-09-12",27.7,29.86,27.6933,28.4867,3301650.0],["2007-09-13",28.74,29.78,28.7267,29.2733,1848900.0],["2007-09-14",28.9867,29.8667,28.7467,29.8667,1290900.0],["2007-09-17",29.8733,30.7333,29.4133,30.6,2134950.0],["2007-09-18",31.1333,31.9933,30.7333,31.9933,2079300.0],["2007-09-19",32.02,32.6333,31.5667,31.98,1381350.0],["2007-09-20",32.0,32.06,30.62,31.08,1433250.0],["2007-09-21",31.3733,31.4533,30.7467,31.2067,1023600.0],["2007-09-24",31.44,31.5867,31.0067,31.24,964500.0],["2007-09-25",31.3933,32.32,31.22,32.0267,1618800.0],["2007-09-26",32.6667,33.3333,32.2933,32.82,1951050.0],["2007-09-27",33.1333,33.3333,32.7533,33.3333,891900.0],["2007-09-28",33.3333,33.46,31.48,31.84,2687550.0],["2007-10-01",32.2333,33.1333,31.84,32.98,1120350.0],["2007-10-02",33.0667,33.0733,31.3467,31.7,1878750.0],["2007-10-03",30.82,30.8333,29.26,30.1,3297900.0],["2007-10-04",30.1933,31.46,30.1,31.16,1448100.0],["2007-10-05",31.3267,31.6133,30.18,30.5933,1194000.0],["2007-10-08",31.78,32.4,31.06,32.2067,1486350.0],["2007-10-09",31.8,34.08,31.7333,33.6467,2532150.0],["2007-10-10",33.6667,34.5467,33.2733,34.3533,1567350.0],["2007-10-11",34.64,34.74,33.0,33.2733,1498050.0],["2007-10-12",33.4867,34.42,33.4133,33.8533,1022850.0],["2007-10-15",34.0,34.7333,33.94,34.6067,1150350.0],["2007-10-16",34.5067,34.7333,34.0667,34.5,744150.0],["2007-10-17",34.8333,35.3333,33.9533,34.32,1155750.0],["2007-10-18",33.5333,35.28,33.34,34.96,1090650.0],["2007-10-19",34.9333,34.9333,33.2467,33.32,1196400.0],["2007-10-22",33.1667,35.0,32.38,34.9067,1600350.0],["2007-10-23",35.3533,36.1533,34.4533,35.2133,2230050.0],["2007-10-24",35.2667,35.6333,32.7067,33.38,2338800.0],["2007-10-25",33.3267,33.52,31.68,32.0267,1695450.0],["2007-10-26",32.8333,33.2267,31.4667,33.18,1720950.0],["2007-10-29",33.66,35.3133,33.52,35.26,1862250.0],["2007-10-30",35.0533,35.72,34.82,35.2467,1175850.0],["2007-10-31",35.3333,36.2333,35.14,36.2333,1951650.0],["2007-11-01",36.0,36.1667,33.1267,33.6267,3635400.0],["2007-11-02",38.0,41.1467,38.0,40.0467,5757000.0],["2007-11-05",40.1267,40.14,38.6667,39.5133,1812600.0],["2007-11-06",40.02,40.5933,38.54,40.5667,1313250.0],["2007-11-07",39.8467,40.9267,39.5733,39.9133,1416450.0],["2007-11-08",39.8533,40.12,35.3467,38.4533,2180400.0],["2007-11-09",37.4333,37.9933,34.6133,36.4067,2619900.0],["2007-11-12",36.4667,36.92,34.2733,34.5,1776000.0],["2007-11-13",35.2933,37.3267,34.5333,36.8467,1447950.0],["2007-11-14",37.5467,37.5733,35.9,36.2933,856200.0],["2007-11-15",35.4733,36.2733,35.16,35.9533,1165800.0],["2007-11-16",36.1933,36.4533,35.0,36.2133,1113450.0],["2007-11-19",35.8933,36.3867,35.34,35.8867,1097850.0],["2007-11-20",35.94,36.9733,34.04,35.3933,1621200.0],["2007-11-21",34.96,35.8333,34.4,35.34,941850.0],["2007-11-23",35.5733,37.4333,35.1933,36.8533,766350.0],["2007-11-26",37.0867,38.3267,36.2,37.4133,1705200.0],["2007-11-27",37.6,38.12,36.94,37.72,987300.0],["2007-11-28",38.3267,40.3267,37.9133,40.2333,2004750.0],["2007-11-29",39.9933,40.84,39.1733,39.36,1424850.0],["2007-11-30",40.0,40.0,36.5,37.0267,1997100.0],["2007-12-03",37.0267,37.6333,36.42,37.2067,1722450.0],["2007-12-04",37.0133,37.5333,36.1267,36.1267,1049550.0],["2007-12-05",36.52,36.6667,35.08,35.6133,1921200.0],["2007-12-06",35.7667,36.9467,35.4733,36.6667,1181550.0],["2007-12-07",36.8467,36.9933,36.4133,36.6667,865950.0],["2007-12-10",36.7,37.9933,36.6867,37.1067,2027100.0],["2007-12-11",37.1067,38.1733,36.2267,36.5467,1396350.0],["2007-12-12",37.3,38.1533,35.9333,36.6667,1272600.0],["2007-12-13",36.1667,36.6,34.44,36.0867,2497050.0],["2007-12-14",35.7,35.7,33.8267,33.88,1878450.0],["2007-12-17",33.8,33.86,30.8333,31.06,2870250.0],["2007-12-18",31.2,31.5667,28.3333,28.5667,5888700.0],["2007-12-19",29.3467,30.58,28.68,29.9267,2343900.0],["2007-12-20",30.22,30.22,28.8,29.18,2410950.0],["2007-12-21",29.6533,29.94,27.88,28.38,3180300.0],["2007-12-24",28.3467,28.8067,27.84,28.2867,580650.0],["2007-12-26",28.32,28.4733,27.4,28.4133,1523700.0],["2007-12-27",27.9333,28.46,27.06,27.1867,1299300.0],["2007-12-28",27.4067,27.82,27.0667,27.46,1631850.0],["2007-12-31",27.4333,27.8133,27.1,27.44,1812300.0],["2008-01-02",27.62,29.9667,27.4533,28.8133,3511200.0],["2008-01-03",28.76,29.04,27.9133,28.32,1690200.0],["2008-01-04",28.3,28.3,26.5333,26.8867,2348550.0],["2008-01-07",26.66,26.7933,25.3333,26.1733,3724350.0],["2008-01-08",26.4,27.0667,25.28,25.3333,2598150.0],["2008-01-09",25.16,25.8933,24.1733,25.62,2623950.0],["2008-01-10",23.7533,24.26,20.7133,21.8067,8837700.0],["2008-01-11",21.4,21.8333,20.58,21.18,2789100.0],["2008-01-14",21.8067,22.1333,21.2067,21.8733,2209500.0],["2008-01-15",21.6133,22.3933,21.34,21.7133,1987500.0],["2008-01-16",21.1733,21.6667,20.2133,20.6467,2404350.0],["2008-01-17",20.6667,21.2933,20.3333,20.4067,1052100.0],["2008-01-18",20.56,21.1133,20.3667,20.4867,1258650.0],["2008-01-22",19.12,20.6333,18.6667,19.6933,1579050.0],["2008-01-23",18.76,20.2533,18.2267,18.5467,2982750.0],["2008-01-24",19.1933,20.9533,18.74,20.9533,7136550.0],["2008-01-25",15.6,16.6667,15.2,16.0467,12178050.0],["2008-01-28",15.9,16.06,15.2,15.5533,3681450.0],["2008-01-29",15.5867,15.9867,15.26,15.9333,3381750.0],["2008-01-30",15.9867,16.9467,15.74,16.5533,3355050.0],["2008-01-31",16.5467,18.02,16.34,17.6667,4332150.0],["2008-02-01",17.9333,18.98,17.7067,18.94,3477750.0],["2008-02-04",19.0533,19.2667,18.6333,18.9467,2275200.0],["2008-02-05",18.6267,19.2467,18.5267,18.6533,2571150.0],["2008-02-06",18.76,18.8,18.3267,18.4,1555500.0],["2008-02-07",18.1667,19.3667,18.0333,19.12,1727100.0],["2008-02-08",19.2533,19.92,19.04,19.8667,2506650.0],["2008-02-11",19.76,19.9733,19.5733,19.6533,1409850.0],["2008-02-12",19.9,20.4,19.8667,19.94,1090050.0],["2008-02-13",20.2667,20.8733,20.2,20.6267,1312800.0],["2008-02-14",20.88,21.0,20.0333,20.1667,1180950.0],["2008-02-15",19.9533,20.1067,19.8333,20.0067,872850.0],["2008-02-19",20.1933,20.28,19.7867,19.9867,652350.0],["2008-02-20",20.0,20.0,19.2467,19.3933,1404900.0],["2008-02-21",19.3267,19.8667,18.8333,19.1267,1194900.0],["2008-02-22",19.1467,19.1467,18.1867,18.6267,1389300.0],["2008-02-25",18.6667,19.1667,18.3667,19.0333,866550.0],["2008-02-26",18.8667,19.46,18.8467,19.06,842700.0],["2008-02-27",18.86,19.4,18.86,19.3267,636450.0],["2008-02-28",19.4,19.4,18.48,18.6667,928050.0],["2008-02-29",18.4067,18.5933,17.5867,17.86,1750800.0],["2008-03-03",17.84,17.84,16.9267,17.1467,1918800.0],["2008-03-04",16.9333,17.4267,16.7133,17.18,1248900.0],["2008-03-05",17.1933,17.86,17.1933,17.3733,967500.0],["2008-03-06",17.2733,17.4467,16.5733,16.6467,993300.0],["2008-03-07",16.5533,17.3067,16.3467,16.78,964050.0],["2008-03-10",16.7933,17.2333,16.5133,16.8733,985950.0],["2008-03-11",17.3133,17.56,16.78,17.4733,1147200.0],["2008-03-12",17.6067,18.1,17.48,17.5,886200.0],["2008-03-13",17.2533,18.0267,17.2333,17.86,775200.0],["2008-03-14",18.0533,18.2133,16.46,16.8333,1178850.0],["2008-03-17",16.2667,16.4867,15.9867,16.1067,1164150.0],["2008-03-18",16.4267,17.16,16.2,17.0,1582650.0],["2008-03-19",17.0,17.1933,16.0733,16.1867,1095150.0],["2008-03-20",16.4133,16.54,15.9533,16.46,1189650.0],["2008-03-24",16.4933,17.88,16.46,17.4067,941400.0],["2008-03-25",17.52,17.5867,17.06,17.28,497550.0],["2008-03-26",17.2133,17.3733,14.6867,15.86,5562750.0],["2008-03-27",15.6933,16.2067,15.36,15.5333,1438350.0],["2008-03-28",15.68,16.0533,15.5467,15.6933,1131000.0],["2008-03-31",15.9667,16.2,15.7867,15.92,1007850.0],["2008-04-01",15.8933,16.2333,15.8733,16.1933,956250.0],["2008-04-02",15.9333,16.2733,15.74,16.2067,1159950.0],["2008-04-03",16.0,16.8333,16.0,16.64,1205550.0],["2008-04-04",16.7667,16.84,16.1533,16.5533,1002300.0],["2008-04-07",16.7667,17.0333,16.6733,16.8667,906150.0],["2008-04-08",16.7333,17.48,16.6867,17.3867,1021200.0],["2008-04-09",17.4,19.6733,17.38,18.8733,4083750.0],["2008-04-10",18.8667,20.7933,18.8667,20.4467,2946450.0],["2008-04-11",20.1733,20.8,19.04,19.44,2601000.0],["2008-04-14",19.5133,20.22,19.2133,19.4667,1132650.0],["2008-04-15",19.6333,20.1333,19.2133,20.0733,1237350.0],["2008-04-16",20.5333,21.3267,20.4867,21.1533,1157400.0],["2008-04-17",21.1,21.36,20.6667,21.06,727800.0],["2008-04-18",21.4267,22.1,21.3867,21.4667,686400.0],["2008-04-21",21.4933,21.8533,21.32,21.5467,1323900.0],["2008-04-22",21.8467,21.8467,20.1667,20.58,2152950.0],["2008-04-23",20.66,21.9867,20.5867,21.1467,2655300.0],["2008-04-24",21.3333,22.7133,21.1933,22.56,4142550.0],["2008-04-25",20.7133,22.4933,20.3,21.6467,3959550.0],["2008-04-28",21.5733,22.3,21.48,21.92,1373100.0],["2008-04-29",22.0267,22.44,21.8933,22.2867,1267800.0],["2008-04-30",22.42,23.1467,22.2267,22.6267,1516200.0],["2008-05-01",22.8533,23.7533,22.8533,23.62,1531800.0],["2008-05-02",23.5867,24.5067,23.5467,24.4133,2007450.0],["2008-05-05",23.8,25.02,23.8,24.98,1511550.0],["2008-05-06",25.0467,25.22,24.4333,24.92,1249500.0],["2008-05-07",24.98,25.1333,24.34,24.5867,1267650.0],["2008-05-08",24.58,25.0533,24.36,24.9733,1122600.0],["2008-05-09",24.6667,25.4333,24.6667,25.32,1120500.0],["2008-05-12",25.4333,26.02,25.0933,25.78,939750.0],["2008-05-13",25.7667,26.5533,25.4267,26.54,1328400.0],["2008-05-14",26.7133,27.9933,26.6467,27.02,2167950.0],["2008-05-15",27.0467,27.9733,26.78,27.8467,1113900.0],["2008-05-16",27.9333,27.9867,27.1333,27.78,1028100.0],["2008-05-19",27.6133,28.2667,26.7333,26.96,2014050.0],["2008-05-20",26.9467,27.2733,26.6667,27.12,850800.0],["2008-05-21",27.0667,27.6133,26.9333,27.4467,1575300.0],["2008-05-22",27.42,28.7333,27.3,28.1067,1729350.0],["2008-05-23",27.9133,28.0667,27.3333,27.6533,597750.0],["2008-05-27",27.8667,28.3,27.68,28.06,1497000.0],["2008-05-28",28.1333,28.2667,27.08,27.6667,1205400.0],["2008-05-29",27.5333,27.7,26.74,27.4467,1531800.0],["2008-05-30",27.68,28.58,27.68,28.5133,1377300.0],["2008-06-02",28.58,28.6,27.8733,28.4067,1008000.0],["2008-06-03",28.58,29.6467,28.2,28.5333,1731450.0],["2008-06-04",28.6267,29.84,28.4733,29.66,1447350.0],["2008-06-05",29.6667,31.8867,29.42,31.62,2737800.0],["2008-06-06",31.4933,31.5267,30.58,30.68,1226550.0],["2008-06-09",30.7,30.96,29.5067,30.0533,1306800.0],["2008-06-10",29.7133,29.7667,28.9333,29.1933,1578300.0],["2008-06-11",29.08,29.4867,28.9933,29.0133,1844100.0],["2008-06-12",29.1667,29.7933,28.14,28.5133,1854450.0],["2008-06-13",28.5867,29.38,28.4467,29.0267,1025550.0],["2008-06-16",28.7733,29.7733,28.74,29.44,1096800.0],["2008-06-17",29.42,29.6067,28.86,29.2467,1157100.0],["2008-06-18",29.0,29.0,27.46,27.8133,2167950.0],["2008-06-19",26.0,26.64,25.3933,25.88,3336300.0],["2008-06-20",25.6733,25.6733,24.5133,25.46,2762400.0],["2008-06-23",25.5667,26.2133,25.2867,25.6733,1592550.0],["2008-06-24",25.5333,26.08,25.2867,25.68,1394250.0],["2008-06-25",25.8133,26.9933,25.68,26.6933,1735950.0],["2008-06-26",26.3933,26.3933,25.3133,25.5867,2570250.0],["2008-06-27",25.6267,26.08,25.4133,25.58,1766850.0],["2008-06-30",25.02,25.4,24.9933,25.1533,1085400.0],["2008-07-01",24.9733,27.2467,24.96,27.0933,2087400.0],["2008-07-02",27.3133,27.5,26.8333,26.92,1716900.0],["2008-07-03",26.8533,27.4933,26.0,26.5733,939300.0],["2008-07-07",26.84,27.94,26.8333,27.58,2178450.0],["2008-07-08",27.6667,28.58,27.0333,28.4733,1282050.0],["2008-07-09",28.4267,28.7067,27.7667,27.9267,813450.0],["2008-07-10",27.8533,28.1533,26.9733,27.6,1020150.0],["2008-07-11",27.4067,27.7667,26.5667,26.8867,1658250.0],["2008-07-14",27.0667,27.8067,26.6933,27.4733,1763100.0],["2008-07-15",27.1133,27.6467,26.0467,27.1267,2364750.0],["2008-07-16",27.1267,27.82,26.68,27.7933,1276500.0],["2008-07-17",27.86,28.7333,27.5667,28.42,1047750.0],["2008-07-18",28.2,28.6533,28.0533,28.4133,532050.0],["2008-07-21",28.5333,29.0,28.2133,28.76,702300.0],["2008-07-22",28.0333,29.44,27.9533,29.3333,1697700.0],["2008-07-23",30.4467,31.64,29.6933,31.2133,2951850.0],["2008-07-24",31.62,32.1067,30.8333,30.9667,1787250.0],["2008-07-25",31.3133,31.4,30.4,31.3667,878100.0],["2008-07-28",31.22,31.6667,30.58,31.2533,727650.0],["2008-07-29",31.3067,31.9,30.46,30.9933,1292550.0],["2008-07-30",31.2,31.3733,30.2667,30.76,1102950.0],["2008-07-31",30.6667,32.6933,30.3667,32.1467,3928350.0],["2008-08-01",32.8,33.3267,31.04,32.4,3014700.0],["2008-08-04",32.5267,34.8133,32.2333,34.0067,2678700.0],["2008-08-05",33.9933,36.1933,33.9933,36.16,2958600.0],["2008-08-06",36.0733,36.32,34.9467,35.76,1387050.0],["2008-08-07",35.68,35.9933,34.94,35.34,1122900.0],["2008-08-08",35.2,36.0733,35.2,35.9867,1104450.0],["2008-08-11",36.1,36.1333,35.6467,35.7333,1146300.0],["2008-08-12",35.7333,35.7333,35.16,35.44,1165050.0],["2008-08-13",35.3333,35.3333,34.8667,34.9667,1115700.0],["2008-08-14",34.9333,35.52,34.7333,35.4667,962700.0],["2008-08-15",35.4333,36.26,35.0667,36.02,1272150.0],["2008-08-18",36.0067,36.9467,35.56,36.0067,1348050.0],["2008-08-19",35.3333,36.0,34.6467,34.7333,1633800.0],["2008-08-20",34.7867,35.3333,34.1533,34.5067,1885800.0],["2008-08-21",33.9933,34.42,33.4067,34.0,1165500.0],["2008-08-22",34.3067,34.8,34.04,34.4467,774150.0],["2008-08-25",34.1267,35.0733,33.9267,34.58,705750.0],["2008-08-26",34.58,34.7667,33.9067,33.9867,786600.0],["2008-08-27",33.9067,34.5667,33.5933,34.3267,746400.0],["2008-08-28",34.34,35.3267,34.12,34.9,505650.0],["2008-08-29",34.8333,35.1867,34.4933,34.8933,1212450.0],["2008-09-02",35.71,35.94,33.32,33.97,1420100.0],["2008-09-03",34.21,34.49,32.46,32.86,1140200.0],["2008-09-04",32.57,32.96,31.26,31.82,928300.0],["2008-09-05",31.31,32.39,31.3,32.1,1220500.0],["2008-09-08",33.0,33.64,30.3,31.02,1899500.0],["2008-09-09",30.72,31.86,28.97,29.03,1425900.0],["2008-09-10",29.31,29.94,29.04,29.42,1226600.0],["2008-09-11",29.01,29.83,28.75,29.19,1558000.0],["2008-09-12",28.99,29.67,28.35,29.39,1159800.0],["2008-09-15",28.88,29.25,28.04,28.53,1116500.0],["2008-09-16",27.8,28.5,26.65,28.18,2399300.0],["2008-09-17",27.69,28.06,25.58,26.48,1945800.0],["2008-09-18",27.02,29.48,26.25,29.2,2234800.0],["2008-09-19",30.5,30.51,28.66,30.0,1761900.0],["2008-09-22",30.0,31.16,29.11,29.18,1061900.0],["2008-09-23",29.27,30.5,29.0,29.63,871200.0],["2008-09-24",29.72,30.06,28.82,29.74,835400.0],["2008-09-25",29.94,30.72,29.75,30.38,806200.0],["2008-09-26",29.82,31.64,29.57,31.42,914500.0],["2008-09-29",31.06,31.06,29.1,29.74,948400.0],["2008-09-30",30.2,30.5,29.0,30.22,950200.0],["2008-10-01",30.14,30.68,28.87,29.12,1169500.0],["2008-10-02",29.09,29.13,25.22,25.64,2120100.0],["2008-10-03",25.82,26.65,25.28,25.42,1404200.0],["2008-10-06",24.92,25.15,22.57,25.04,1908400.0],["2008-10-07",25.3,26.01,21.53,21.59,2079800.0],["2008-10-08",21.65,24.52,21.24,23.76,2927800.0],["2008-10-09",24.57,26.28,24.07,24.9,1821600.0],["2008-10-10",23.77,25.99,22.63,25.04,2753400.0],["2008-10-13",25.98,28.2,25.86,27.99,1340200.0],["2008-10-14",28.41,29.34,26.9,27.2,1167300.0],["2008-10-15",27.23,27.77,25.6,25.6,1910500.0],["2008-10-16",25.69,28.37,24.64,28.05,2121100.0],["2008-10-17",27.37,28.52,26.61,27.08,1470300.0],["2008-10-20",26.76,30.11,26.75,29.63,2109400.0],["2008-10-21",29.34,30.15,28.31,29.01,1577700.0],["2008-10-22",28.69,30.98,28.05,29.55,2811800.0],["2008-10-23",28.88,29.8,26.25,27.92,4020800.0],["2008-10-24",25.49,29.0,25.1,28.33,5247700.0],["2008-10-27",28.89,29.23,26.83,26.98,1558200.0],["2008-10-28",27.96,28.78,26.19,28.62,1907800.0],["2008-10-29",28.84,29.63,27.52,28.69,1582800.0],["2008-10-30",29.5,30.13,29.09,30.1,2169800.0],["2008-10-31",29.57,31.57,29.5,30.89,1349100.0],["2008-11-03",31.34,31.98,30.15,30.43,1458700.0],["2008-11-04",30.68,31.79,30.02,31.62,1526800.0],["2008-11-05",31.22,31.3,30.24,30.43,982500.0],["2008-11-06",30.16,30.76,29.3,29.46,1192700.0],["2008-11-07",29.71,29.98,28.08,28.86,1575600.0],["2008-11-10",29.35,29.56,27.88,29.0,1137400.0],["2008-11-11",28.79,28.99,26.41,26.65,1705900.0],["2008-11-12",26.25,26.25,22.38,23.38,4166100.0],["2008-11-13",21.5,22.4,18.8,21.05,5552700.0],["2008-11-14",20.05,20.92,19.44,19.69,2007700.0],["2008-11-17",19.76,20.26,19.4,19.74,1721900.0],["2008-11-18",20.01,20.13,18.52,19.99,1877000.0],["2008-11-19",19.84,19.92,18.06,18.2,1985300.0],["2008-11-20",17.96,19.1,17.28,17.75,1750900.0],["2008-11-21",18.08,19.52,17.85,19.46,1985400.0],["2008-11-24",19.86,20.78,19.54,20.36,1455500.0],["2008-11-25",20.61,20.76,19.77,20.58,1263000.0],["2008-11-26",20.31,22.29,19.94,22.26,992500.0],["2008-11-28",22.07,22.37,21.62,21.97,280400.0],["2008-12-01",21.42,21.92,19.87,19.95,853600.0],["2008-12-02",20.2,20.49,18.71,19.19,1816900.0],["2008-12-03",18.75,20.09,18.2,19.98,1286100.0],["2008-12-04",19.69,20.3,17.92,18.45,1800100.0],["2008-12-05",18.36,19.01,17.56,18.5,2001600.0],["2008-12-08",18.76,19.83,17.95,18.83,2629600.0],["2008-12-09",18.74,19.49,17.62,17.89,1759400.0],["2008-12-10",18.06,19.09,17.75,18.76,2257500.0],["2008-12-11",18.55,19.14,17.57,17.83,900800.0],["2008-12-12",17.56,18.41,17.56,18.11,958100.0],["2008-12-15",18.12,18.29,16.2,16.71,1197100.0],["2008-12-16",16.92,16.92,16.28,16.73,1013600.0],["2008-12-17",16.58,17.18,16.58,17.0,934900.0],["2008-12-18",16.64,17.47,16.62,16.92,1502900.0],["2008-12-19",17.34,17.34,15.41,15.87,2371000.0],["2008-12-22",15.6,15.94,14.71,15.11,1595300.0],["2008-12-23",15.2,15.33,14.75,14.8,1007400.0],["2008-12-24",14.74,14.75,13.85,14.43,633900.0],["2008-12-26",14.45,14.79,14.34,14.66,275600.0],["2008-12-29",14.68,15.01,14.11,14.93,1046300.0],["2008-12-30",15.11,16.07,14.94,15.68,1293800.0],["2008-12-31",15.57,17.06,15.57,16.56,1394000.0],["2009-01-02",16.49,17.26,16.49,16.99,804000.0],["2009-01-05",16.99,17.32,16.35,16.69,1325500.0],["2009-01-06",16.8,19.02,16.8,18.99,2378200.0],["2009-01-07",19.67,20.8,19.3,20.49,3036800.0],["2009-01-08",20.57,20.66,19.87,20.61,1195400.0],["2009-01-09",20.55,20.65,19.5,19.92,1055500.0],["2009-01-12",19.92,19.95,18.85,19.08,763300.0],["2009-01-13",20.19,20.7,19.5,20.12,1749200.0],["2009-01-14",19.77,20.37,19.13,19.61,754700.0],["2009-01-15",19.55,20.75,19.2,20.6,949900.0],["2009-01-16",20.68,20.68,19.73,20.62,1091600.0],["2009-01-20",20.71,20.76,19.9,19.96,1225500.0],["2009-01-21",20.6,21.36,20.09,21.2,2189900.0],["2009-01-22",20.91,21.71,20.57,21.58,2530200.0],["2009-01-23",22.83,24.1,21.53,22.63,6174900.0],["2009-01-26",22.5,24.63,22.5,24.33,2972300.0],["2009-01-27",24.62,24.75,23.86,23.95,1920400.0],["2009-01-28",24.42,25.5,24.19,25.44,1662300.0],["2009-01-29",25.09,25.7,24.37,24.86,1385000.0],["2009-01-30",25.09,25.24,23.06,23.57,1654900.0],["2009-02-02",23.44,23.84,23.01,23.5,1224800.0],["2009-02-03",23.58,24.82,22.74,24.65,1688400.0],["2009-02-04",24.52,25.85,23.95,25.25,2328100.0],["2009-02-05",25.04,26.32,24.9,25.84,1806900.0],["2009-02-06",25.89,26.84,25.55,26.65,1071100.0],["2009-02-09",26.26,27.84,26.17,27.17,1285900.0],["2009-02-10",27.23,27.39,26.2,26.5,1590700.0],["2009-02-11",26.45,26.7,25.66,26.49,1207100.0],["2009-02-12",26.32,26.89,26.19,26.82,1355900.0],["2009-02-13",26.75,27.1,26.0,26.01,1433000.0],["2009-02-17",25.51,25.54,23.21,23.46,3371600.0],["2009-02-18",23.45,23.53,21.85,22.96,3465800.0],["2009-02-19",23.1,23.33,21.86,22.12,1709500.0],["2009-02-20",21.78,22.67,21.43,22.11,1312100.0],["2009-02-23",22.15,22.33,19.85,19.99,3265300.0],["2009-02-24",20.09,20.72,19.82,20.63,2528300.0],["2009-02-25",20.57,21.01,19.96,20.66,1564200.0],["2009-02-26",20.77,21.35,20.51,20.8,1517900.0],["2009-02-27",20.61,21.22,20.13,20.75,1801000.0],["2009-03-02",20.4,20.61,18.94,19.4,2204600.0],["2009-03-03",19.53,20.44,19.45,20.2,1755700.0],["2009-03-04",20.48,21.86,20.48,21.21,1430500.0],["2009-03-05",20.97,23.0,20.62,22.2,2756200.0],["2009-03-06",22.29,22.56,21.21,21.84,1622500.0],["2009-03-09",21.73,22.54,21.34,21.7,995000.0],["2009-03-10",22.0,23.1,21.71,22.94,1067100.0],["2009-03-11",23.41,23.91,22.95,23.76,1612800.0],["2009-03-12",23.88,25.03,23.68,24.73,1790400.0],["2009-03-13",24.87,24.87,24.1,24.45,713600.0],["2009-03-16",24.57,24.64,23.02,23.25,1249700.0],["2009-03-17",23.38,23.83,22.94,23.83,1043200.0],["2009-03-18",24.1,25.0,23.82,24.86,1154400.0],["2009-03-19",24.85,25.17,24.35,24.59,886300.0],["2009-03-20",24.85,25.0,23.07,23.46,1088700.0],["2009-03-23",23.93,24.83,23.69,24.83,659900.0],["2009-03-24",24.71,24.94,23.9,24.05,1135400.0],["2009-03-25",24.59,24.91,24.05,24.88,1172500.0],["2009-03-26",24.93,25.5,23.21,24.36,3013200.0],["2009-03-27",24.27,24.54,23.72,23.89,664100.0],["2009-03-30",23.43,24.68,23.03,24.6,941200.0],["2009-03-31",25.29,27.75,25.1,26.76,3013900.0],["2009-04-01",27.1,28.94,26.62,28.8,1846600.0],["2009-04-02",28.85,29.25,28.08,28.93,2134900.0],["2009-04-03",28.94,29.78,28.51,29.78,1246300.0],["2009-04-06",29.33,29.97,28.37,29.55,1003200.0],["2009-04-07",29.35,29.47,28.24,28.54,1012400.0],["2009-04-08",28.85,29.61,28.59,29.54,666400.0],["2009-04-09",30.01,31.59,29.85,30.55,1644900.0],["2009-04-13",31.71,31.88,30.37,31.0,936300.0],["2009-04-14",30.75,31.28,28.87,29.16,1013600.0],["2009-04-15",28.92,29.6,28.48,28.87,683700.0],["2009-04-16",29.45,32.08,29.4,31.85,1974500.0],["2009-04-17",31.94,33.18,30.42,32.05,1706500.0],["2009-04-20",31.73,31.75,29.72,30.0,1370800.0],["2009-04-21",30.0,30.97,29.5,30.85,1298300.0],["2009-04-22",30.63,31.82,29.62,31.4,1942000.0],["2009-04-23",31.21,32.34,30.8,31.72,2062500.0],["2009-04-24",33.9,34.42,30.21,32.28,3670300.0],["2009-04-27",32.85,33.0,31.51,31.83,1068200.0],["2009-04-28",31.72,31.93,31.0,31.1,960600.0],["2009-04-29",31.37,32.87,31.24,32.17,1078100.0],["2009-04-30",32.16,32.87,31.96,32.48,1572700.0],["2009-05-01",32.61,33.49,32.1,33.33,926900.0],["2009-05-04",33.72,33.72,31.94,32.6,1272000.0],["2009-05-05",31.7,32.38,31.26,31.42,1001900.0],["2009-05-06",31.78,31.82,30.2,30.89,1340800.0],["2009-05-07",31.0,31.41,28.86,29.58,1362100.0],["2009-05-08",30.02,30.29,27.81,28.49,1872000.0],["2009-05-11",28.0,29.6,27.82,29.04,1025000.0],["2009-05-12",29.48,30.75,28.81,30.27,1589600.0],["2009-05-13",29.74,30.39,29.17,29.77,962800.0],["2009-05-14",29.97,31.24,29.84,30.7,1346500.0],["2009-05-15",30.84,31.24,30.13,30.35,635700.0],["2009-05-18",30.55,33.49,30.55,33.24,1962600.0],["2009-05-19",33.5,35.29,32.21,35.03,2389100.0],["2009-05-20",35.3,35.72,33.22,33.3,1627400.0],["2009-05-21",33.04,34.16,32.56,33.86,1091700.0],["2009-05-22",33.92,35.08,33.53,34.64,1180500.0],["2009-05-26",35.46,36.9,35.03,36.9,2035500.0],["2009-05-27",36.56,37.29,35.21,35.33,1170200.0],["2009-05-28",35.72,36.47,34.25,35.09,1402200.0],["2009-05-29",35.25,36.0,34.39,35.12,1152600.0],["2009-06-01",36.0,37.08,35.55,36.62,2167400.0],["2009-06-02",37.17,37.22,36.38,36.54,1742700.0],["2009-06-03",36.2,36.25,34.47,35.51,1205500.0],["2009-06-04",35.93,37.96,35.75,37.57,1711600.0],["2009-06-05",38.28,38.5,36.75,37.41,1027200.0],["2009-06-08",37.26,37.5,36.12,36.79,1087200.0],["2009-06-09",36.99,40.24,36.37,40.1,2918900.0],["2009-06-10",40.3,40.88,39.34,40.58,1563100.0],["2009-06-11",40.46,40.94,39.55,40.49,926500.0],["2009-06-12",40.5,40.8,37.92,38.46,1466200.0],["2009-06-15",38.52,38.52,35.7,37.65,1345700.0],["2009-06-16",37.46,37.82,36.15,36.64,1004800.0],["2009-06-17",36.49,39.0,36.26,38.18,1446000.0],["2009-06-18",38.33,38.58,37.02,38.24,934200.0],["2009-06-19",38.15,39.81,38.11,38.92,1130700.0],["2009-06-22",38.45,38.45,36.58,36.76,1171500.0],["2009-06-23",36.87,36.96,35.15,36.36,1363500.0],["2009-06-24",36.68,37.74,36.61,37.29,789000.0],["2009-06-25",37.69,38.22,36.59,37.73,914000.0],["2009-06-26",37.72,38.97,37.67,38.1,975200.0],["2009-06-29",39.02,39.02,37.56,38.31,882900.0],["2009-06-30",38.9,38.9,37.5,38.65,904900.0],["2009-07-01",39.06,39.34,38.0,38.46,602200.0],["2009-07-02",38.19,38.46,37.7,37.84,756600.0],["2009-07-06",37.89,37.95,35.62,36.61,1226900.0],["2009-07-07",36.51,36.69,35.35,35.58,1065000.0],["2009-07-08",35.43,35.68,32.72,34.4,2535000.0],["2009-07-09",34.75,35.39,33.66,34.22,1348400.0],["2009-07-10",33.98,34.77,32.77,34.1,1302800.0],["2009-07-13",34.1,34.85,33.4,34.81,1065200.0],["2009-07-14",34.45,34.45,32.1,32.51,3086000.0],["2009-07-15",33.25,33.78,31.75,32.75,3784900.0],["2009-07-16",33.2,33.2,32.03,32.82,2245000.0],["2009-07-17",32.98,33.85,32.83,33.84,1931500.0],["2009-07-20",34.75,35.22,34.35,34.93,2365200.0],["2009-07-21",35.17,35.41,33.81,34.44,1034900.0],["2009-07-22",34.16,35.0,33.8,34.37,964600.0],["2009-07-23",34.37,34.37,33.55,34.01,1459600.0],["2009-07-24",33.64,34.79,33.39,34.79,1149000.0],["2009-07-27",35.18,36.68,35.13,36.01,2033800.0],["2009-07-28",35.51,36.27,35.4,36.24,1364900.0],["2009-07-29",36.15,36.21,35.78,36.08,1362000.0],["2009-07-30",36.6,37.05,35.61,35.85,3180100.0],["2009-07-31",26.91,26.94,23.92,23.97,19614600.0],["2009-08-03",24.5,25.57,24.31,25.5,5929400.0],["2009-08-04",25.5,25.6,24.6,25.0,3656000.0],["2009-08-05",25.0,25.85,24.6,25.15,3580600.0],["2009-08-06",25.5,26.9,25.25,26.54,3468700.0],["2009-08-07",27.16,27.62,26.52,26.91,3363100.0],["2009-08-10",26.91,27.31,26.36,26.6,1890700.0],["2009-08-11",26.61,27.2,25.68,26.3,1895700.0],["2009-08-12",26.3,26.53,25.92,26.02,1574000.0],["2009-08-13",26.31,27.1,26.07,27.08,1863000.0],["2009-08-14",27.05,27.4,26.5,27.39,1522300.0],["2009-08-17",26.5,26.75,25.8,26.29,1319400.0],["2009-08-18",26.7,26.7,25.97,26.16,1578700.0],["2009-08-19",25.79,26.32,25.61,26.08,1142600.0],["2009-08-20",26.0,26.3,25.94,26.06,802100.0],["2009-08-21",26.06,26.2,25.45,25.5,1677500.0],["2009-08-24",25.51,26.09,24.78,24.9,1739400.0],["2009-08-25",24.85,25.6,24.32,25.14,1643800.0],["2009-08-26",25.25,25.8,24.9,25.13,1341700.0],["2009-08-27",25.02,25.8,24.52,25.7,1533400.0],["2009-08-28",25.99,26.28,25.58,26.0,1549300.0],["2009-08-31",25.65,25.95,25.09,25.78,1130000.0],["2009-09-01",25.99,26.49,25.42,26.13,1931000.0],["2009-09-02",26.0,26.37,25.5,25.75,1295800.0],["2009-09-03",25.76,26.24,25.69,26.24,855100.0],["2009-09-04",26.44,26.88,26.12,26.64,1218300.0],["2009-09-08",27.0,27.0,26.38,26.58,1102400.0],["2009-09-09",26.44,28.12,26.09,27.99,2228100.0],["2009-09-10",28.0,28.44,27.87,28.2,1430400.0],["2009-09-11",28.31,29.0,28.0,28.88,1490200.0],["2009-09-14",28.63,29.2,28.11,29.05,1304000.0],["2009-09-15",28.95,28.95,28.13,28.37,1688600.0],["2009-09-16",28.4,28.79,27.8,28.68,1120500.0],["2009-09-17",29.25,29.73,28.58,29.19,2421800.0],["2009-09-18",29.15,29.21,28.42,28.47,1377700.0],["2009-09-21",28.32,28.4,27.68,27.69,1736800.0],["2009-09-22",27.77,27.93,26.6,26.94,2789500.0],["2009-09-23",26.89,27.41,26.16,26.81,1633700.0],["2009-09-24",26.73,27.28,26.67,26.75,1831900.0],["2009-09-25",26.51,26.9,25.93,26.12,886700.0],["2009-09-28",26.21,26.78,26.14,26.75,758000.0],["2009-09-29",26.31,26.52,24.83,25.34,3505100.0],["2009-09-30",25.28,25.68,25.07,25.2,1521000.0],["2009-10-01",25.57,25.57,24.08,24.12,1940600.0],["2009-10-02",23.95,23.95,22.62,23.15,2745900.0],["2009-10-05",23.75,23.75,22.6,22.83,1806400.0],["2009-10-06",23.0,23.27,22.8,23.08,1687000.0],["2009-10-07",22.82,23.74,22.82,23.67,1362800.0],["2009-10-08",24.0,24.1,23.03,23.11,1588300.0],["2009-10-09",23.17,23.74,23.12,23.32,839500.0],["2009-10-12",23.8,24.28,23.29,23.42,2016400.0],["2009-10-13",22.02,22.33,20.9,21.25,6318900.0],["2009-10-14",21.7,21.98,20.8,20.97,3012400.0],["2009-10-15",21.05,21.87,20.8,21.56,2636800.0],["2009-10-16",21.56,22.74,21.45,22.64,2513600.0],["2009-10-19",22.8,23.1,21.85,23.08,2723900.0],["2009-10-20",23.11,24.07,23.1,23.68,2828700.0],["2009-10-21",23.48,23.5,22.22,22.73,2310600.0],["2009-10-22",22.54,23.69,22.15,23.66,2704400.0],["2009-10-23",26.0,26.18,24.18,24.59,5713200.0],["2009-10-26",24.46,27.68,24.02,24.2,1840500.0],["2009-10-27",24.24,24.4,23.61,23.88,1377200.0],["2009-10-28",23.93,24.13,23.37,23.52,1896600.0],["2009-10-29",23.56,23.95,22.78,23.16,2051000.0],["2009-10-30",23.06,23.34,22.07,22.5,2068600.0],["2009-11-02",22.66,22.91,21.79,22.19,1447100.0],["2009-11-03",21.96,23.47,21.8,23.32,2057800.0],["2009-11-04",23.27,24.12,22.99,23.94,1607700.0],["2009-11-05",23.97,24.5,23.6,24.5,1139000.0],["2009-11-06",24.19,24.88,24.08,24.77,1484400.0],["2009-11-09",24.85,25.07,24.4,25.07,942400.0],["2009-11-10",25.06,25.08,24.18,24.46,881300.0],["2009-11-11",24.5,25.04,24.41,25.02,756100.0],["2009-11-12",25.06,25.37,24.6,24.67,373600.0],["2009-11-13",24.8,25.28,24.58,25.14,596200.0],["2009-11-16",25.35,25.67,25.1,25.55,616900.0],["2009-11-17",25.35,25.51,25.06,25.4,446700.0],["2009-11-18",25.53,25.61,24.88,25.61,460100.0],["2009-11-19",25.72,25.72,25.01,25.07,355200.0],["2009-11-20",25.08,25.6,24.89,25.48,887400.0],["2009-11-23",25.85,26.48,25.73,26.17,851300.0],["2009-11-24",26.24,26.25,25.17,25.81,575800.0],["2009-11-25",25.76,26.54,25.63,26.38,456600.0],["2009-11-27",26.05,26.91,25.87,26.75,472000.0],["2009-11-30",26.7,27.18,26.44,26.94,1164200.0],["2009-12-01",27.02,27.21,26.47,26.87,900100.0],["2009-12-02",26.8,27.25,26.6,26.84,445000.0],["2009-12-03",26.87,27.66,26.77,27.52,786200.0],["2009-12-04",27.71,28.3,27.04,27.29,1038200.0],["2009-12-07",27.17,27.25,26.28,26.5,835600.0],["2009-12-08",26.3,26.71,26.19,26.2,264400.0],["2009-12-09",26.19,26.42,25.9,26.36,338200.0],["2009-12-10",26.37,26.49,25.53,26.09,418800.0],["2009-12-11",27.25,27.83,27.14,27.27,1239200.0],["2009-12-14",27.04,27.04,25.81,26.98,1075700.0],["2009-12-15",26.85,27.38,26.84,27.05,703900.0],["2009-12-16",27.26,27.41,26.76,27.05,525700.0],["2009-12-17",27.07,27.3,26.51,26.91,337100.0],["2009-12-18",26.89,27.47,26.51,27.4,1007500.0],["2009-12-21",27.4,27.94,27.2,27.78,709200.0],["2009-12-22",27.89,28.8,27.81,28.62,707000.0],["2009-12-23",28.51,29.67,28.39,29.64,986400.0],["2009-12-24",29.64,29.94,29.4,29.62,206100.0],["2009-12-28",29.81,29.94,29.49,29.87,434600.0],["2009-12-29",29.87,30.48,29.68,30.14,506900.0],["2009-12-30",30.14,30.6,30.0,30.23,571100.0],["2009-12-31",30.3,30.88,30.23,30.65,695700.0],["2010-01-04",30.93,32.45,30.9,32.34,1831100.0],["2010-01-05",32.56,33.68,32.3,33.16,1290000.0],["2010-01-06",33.2,33.2,31.83,32.22,896200.0],["2010-01-07",32.25,32.43,31.82,32.0,830300.0],["2010-01-08",31.8,32.43,31.58,32.4,659200.0],["2010-01-11",32.72,32.76,31.74,32.17,613600.0],["2010-01-12",31.8,31.8,29.8,30.64,1604500.0],["2010-01-13",30.8,30.97,29.96,30.5,888600.0],["2010-01-14",30.55,30.71,30.04,30.42,608200.0],["2010-01-15",30.71,30.85,30.1,30.47,1076500.0],["2010-01-19",30.53,30.61,29.82,30.12,761800.0],["2010-01-20",30.05,30.25,28.89,29.58,1356400.0],["2010-01-21",29.48,30.78,29.2,30.35,1609000.0],["2010-01-22",26.7,28.3,26.35,26.71,5389100.0],["2010-01-25",27.17,27.61,26.09,26.28,1324300.0],["2010-01-26",26.14,26.44,25.14,26.22,1669700.0],["2010-01-27",26.15,26.3,25.62,26.3,1054500.0],["2010-01-28",26.64,26.64,25.73,25.97,1213500.0],["2010-01-29",26.14,26.33,25.2,25.31,1043800.0],["2010-02-01",25.31,26.49,25.19,26.45,1103400.0],["2010-02-02",26.46,26.99,25.85,26.88,845400.0],["2010-02-03",26.82,26.99,26.61,26.88,541500.0],["2010-02-04",26.05,26.44,25.77,26.24,1008400.0],["2010-02-05",26.2,26.57,25.79,25.98,636900.0],["2010-02-08",25.91,26.52,25.51,25.92,359000.0],["2010-02-09",26.46,26.47,25.84,26.09,325500.0],["2010-02-10",26.09,26.25,25.5,25.84,397200.0],["2010-02-11",25.79,26.21,25.54,26.04,538500.0],["2010-02-12",25.86,26.57,25.75,26.56,482800.0],["2010-02-16",26.65,27.01,26.31,27.01,402800.0],["2010-02-17",27.14,27.78,27.02,27.72,521400.0],["2010-02-18",27.62,28.0,27.23,27.46,546500.0],["2010-02-19",27.49,28.05,27.07,28.0,570700.0],["2010-02-22",27.97,28.1,27.42,27.65,368100.0],["2010-02-23",27.59,27.67,26.9,27.03,556000.0],["2010-02-24",27.02,27.6,26.87,26.96,368800.0],["2010-02-25",26.8,26.96,26.05,26.71,603200.0],["2010-02-26",26.72,27.01,26.5,26.7,397300.0],["2010-03-01",26.93,27.24,26.45,27.02,669600.0],["2010-03-02",27.0,27.5,26.88,27.01,814100.0],["2010-03-03",27.13,27.43,26.31,26.48,790500.0],["2010-03-04",26.42,26.63,26.11,26.46,552800.0],["2010-03-05",26.69,26.76,26.48,26.67,442500.0],["2010-03-08",26.68,26.85,26.11,26.2,569500.0],["2010-03-09",26.14,26.38,25.86,26.06,579700.0],["2010-03-10",26.12,26.14,25.68,25.99,496600.0],["2010-03-11",25.9,27.21,25.88,27.0,858000.0],["2010-03-12",27.2,27.68,27.02,27.35,420800.0],["2010-03-15",27.33,27.74,27.27,27.58,359200.0],["2010-03-16",27.27,27.8,27.25,27.7,510100.0],["2010-03-17",27.75,27.85,27.33,27.5,696800.0],["2010-03-18",27.5,27.76,27.47,27.66,481500.0],["2010-03-19",26.97,27.24,26.04,26.28,1490900.0],["2010-03-22",26.01,26.73,25.93,26.55,1158000.0],["2010-03-23",25.75,25.9,24.9,25.15,2786600.0],["2010-03-24",24.96,25.47,24.96,25.07,1256200.0],["2010-03-25",25.25,25.74,25.06,25.06,787100.0],["2010-03-26",25.12,25.49,24.85,25.4,701900.0],["2010-03-29",25.36,26.49,25.13,26.31,1171000.0],["2010-03-30",25.75,27.5,25.67,27.48,1694300.0],["2010-03-31",27.11,29.31,27.1,27.61,2279500.0],["2010-04-01",27.71,28.46,27.66,28.45,834600.0],["2010-04-05",28.48,29.06,28.31,29.06,427400.0],["2010-04-06",29.25,29.84,28.7,28.94,935500.0],["2010-04-07",28.69,29.07,28.52,28.99,650400.0],["2010-04-08",28.92,29.93,28.64,29.85,917800.0],["2010-04-09",29.2,29.86,28.63,29.0,1561200.0],["2010-04-12",28.9,28.9,28.3,28.48,877700.0],["2010-04-13",28.48,28.5,27.7,27.9,827300.0],["2010-04-14",27.9,28.48,27.86,28.45,560200.0],["2010-04-15",28.42,29.47,28.42,29.37,876400.0],["2010-04-16",29.5,29.87,29.0,29.54,1230900.0],["2010-04-19",29.55,30.04,28.45,29.21,1382400.0],["2010-04-20",29.27,30.75,29.27,30.58,1138200.0],["2010-04-21",30.45,30.75,29.81,30.05,590700.0],["2010-04-22",29.77,30.84,29.55,30.5,2068200.0],["2010-04-23",32.99,33.95,32.35,33.35,4324800.0],["2010-04-26",33.31,33.61,31.98,32.2,1291200.0],["2010-04-27",32.2,32.45,31.51,31.76,1259400.0],["2010-04-28",31.76,32.08,31.14,31.53,587300.0],["2010-04-29",31.71,31.87,31.27,31.7,573900.0],["2010-04-30",31.53,32.21,30.61,30.62,879600.0],["2010-05-03",30.6,30.65,29.63,30.65,1172000.0],["2010-05-04",30.25,30.33,29.1,29.35,681200.0],["2010-05-05",29.37,30.37,29.0,29.6,792100.0],["2010-05-06",29.51,29.81,25.25,27.94,982700.0],["2010-05-07",27.84,28.36,26.58,27.64,723500.0],["2010-05-10",28.75,30.13,28.04,28.59,546700.0],["2010-05-11",28.34,29.38,28.03,28.82,546000.0],["2010-05-12",28.8,29.36,28.69,28.96,576700.0],["2010-05-13",29.0,29.97,27.98,28.31,800200.0],["2010-05-14",28.09,28.54,27.51,28.06,717200.0],["2010-05-17",28.2,28.57,27.7,28.57,358400.0],["2010-05-18",28.69,28.99,28.01,28.25,531800.0],["2010-05-19",28.16,28.77,27.98,28.49,921800.0],["2010-05-20",27.98,28.75,27.71,28.7,1303900.0],["2010-05-21",28.08,29.8,28.08,29.18,939900.0],["2010-05-24",29.25,29.43,28.82,28.83,749400.0],["2010-05-25",28.39,28.8,27.37,28.69,540100.0],["2010-05-26",28.76,29.37,28.64,28.85,465200.0],["2010-05-27",29.44,30.49,29.38,30.47,604200.0],["2010-05-28",30.4,30.4,29.43,29.92,488500.0],["2010-06-01",29.53,29.98,28.65,28.76,572400.0],["2010-06-02",28.82,29.27,28.52,29.2,376300.0],["2010-06-03",29.09,30.5,28.86,29.56,654700.0],["2010-06-04",28.99,30.32,28.14,28.19,781900.0],["2010-06-07",28.21,28.23,27.26,27.44,817200.0],["2010-06-08",27.44,28.0,26.53,27.79,774700.0],["2010-06-09",28.04,28.23,27.49,27.64,483300.0],["2010-06-10",28.0,28.1,27.31,28.02,345800.0],["2010-06-11",27.76,28.1,27.3,27.73,399400.0],["2010-06-14",27.88,28.11,27.25,27.34,319800.0],["2010-06-15",27.43,28.03,27.24,27.9,294100.0],["2010-06-16",27.72,28.59,27.62,28.13,470800.0],["2010-06-17",28.41,28.41,27.63,28.21,315900.0],["2010-06-18",28.42,28.47,27.87,28.04,306600.0],["2010-06-21",28.99,30.2,28.82,29.27,1269100.0],["2010-06-22",29.19,29.96,28.79,28.92,398700.0],["2010-06-23",28.92,29.29,28.57,28.83,247400.0],["2010-06-24",28.64,28.95,28.08,28.12,357300.0],["2010-06-25",28.26,28.77,27.69,28.28,488700.0],["2010-06-28",28.38,28.54,27.99,28.24,327100.0],["2010-06-29",27.84,28.19,27.46,27.54,457200.0],["2010-06-30",27.54,28.04,27.47,27.5,625300.0],["2010-07-01",27.46,27.89,26.54,27.42,901300.0],["2010-07-02",27.51,27.91,26.78,27.69,673800.0],["2010-07-06",27.9,28.2,27.46,27.69,642900.0],["2010-07-07",27.78,28.5,27.62,28.44,545300.0],["2010-07-08",28.7,28.99,28.03,28.74,530000.0],["2010-07-09",28.62,29.33,28.51,29.06,544800.0],["2010-07-12",28.91,29.1,28.57,28.83,273700.0],["2010-07-13",28.99,29.43,28.58,29.23,512200.0],["2010-07-14",29.12,29.81,29.07,29.45,401400.0],["2010-07-15",29.49,30.24,29.41,29.98,529800.0],["2010-07-16",29.76,30.19,29.17,29.2,293700.0],["2010-07-19",29.35,30.21,29.35,29.83,567900.0],["2010-07-20",29.45,30.19,28.88,30.04,439100.0],["2010-07-21",30.16,30.24,29.65,29.75,260300.0],["2010-07-22",30.09,30.5,29.92,30.34,736700.0],["2010-07-23",30.17,31.63,29.98,31.48,820700.0],["2010-07-26",31.63,33.0,31.29,33.0,1055500.0],["2010-07-27",32.96,33.33,32.4,32.49,772100.0],["2010-07-28",32.57,32.73,31.67,31.78,479700.0],["2010-07-29",31.92,31.95,31.32,31.45,863000.0],["2010-07-30",31.1,31.65,30.51,31.3,1175800.0],["2010-08-02",31.61,31.9,31.32,31.73,412500.0],["2010-08-03",31.45,31.59,30.53,30.7,601600.0],["2010-08-04",30.89,30.93,30.45,30.66,395500.0],["2010-08-05",30.43,30.5,29.75,29.79,389400.0],["2010-08-06",29.5,29.97,29.32,29.76,354100.0],["2010-08-09",29.77,30.2,29.21,29.69,468000.0],["2010-08-10",29.23,29.44,28.74,29.15,515300.0],["2010-08-11",28.72,28.84,28.18,28.64,529900.0],["2010-08-12",28.26,28.45,27.91,28.28,426900.0],["2010-08-13",28.14,28.33,28.01,28.05,372200.0],["2010-08-16",27.98,28.64,27.78,28.3,287900.0],["2010-08-17",28.57,29.09,28.41,28.44,458600.0],["2010-08-18",28.47,28.82,28.38,28.5,300800.0],["2010-08-19",28.49,28.64,27.91,28.02,421400.0],["2010-08-20",27.94,28.15,27.83,28.04,374500.0],["2010-08-23",28.2,28.36,27.59,27.63,333900.0],["2010-08-24",27.47,28.67,27.22,28.33,866300.0],["2010-08-25",28.12,28.82,27.7,28.15,688800.0],["2010-08-26",28.3,28.63,27.9,28.07,459900.0],["2010-08-27",28.32,28.62,27.84,28.01,484500.0],["2010-08-30",27.92,28.44,26.96,26.98,698000.0],["2010-08-31",26.93,26.96,25.98,26.37,1192600.0],["2010-09-01",26.65,26.75,25.19,26.11,1482500.0],["2010-09-02",26.04,26.59,25.78,26.35,587300.0],["2010-09-03",26.72,27.12,26.5,26.53,500000.0],["2010-09-07",26.55,26.78,26.21,26.49,576600.0],["2010-09-08",26.53,26.9,25.66,25.78,965300.0],["2010-09-09",26.03,26.24,25.23,25.61,747700.0],["2010-09-10",25.6,25.69,24.97,25.17,474600.0],["2010-09-13",25.22,25.95,25.22,25.79,700800.0],["2010-09-14",25.68,26.39,25.49,25.82,477100.0],["2010-09-15",25.81,26.63,25.61,26.43,505100.0],["2010-09-16",26.41,26.84,26.19,26.5,345900.0],["2010-09-17",26.95,27.24,26.55,27.0,851300.0],["2010-09-20",27.04,27.85,27.03,27.74,596700.0],["2010-09-21",27.74,28.33,27.74,27.83,673500.0],["2010-09-22",27.73,28.19,27.34,27.43,630100.0],["2010-09-23",27.39,27.55,26.86,27.03,560800.0],["2010-09-24",27.33,28.08,27.19,27.74,427000.0],["2010-09-27",27.82,28.0,27.47,27.68,344000.0],["2010-09-28",27.64,28.04,27.1,27.98,453500.0],["2010-09-29",27.93,28.9,27.86,28.47,472300.0],["2010-09-30",28.58,28.83,27.63,28.14,381400.0],["2010-10-01",28.45,28.45,26.52,27.0,1075800.0],["2010-10-04",26.84,26.89,26.11,26.68,740800.0],["2010-10-05",26.92,27.49,26.58,27.16,642600.0],["2010-10-06",27.08,27.37,26.25,26.59,436300.0],["2010-10-07",26.05,26.5,25.27,26.11,1228800.0],["2010-10-08",26.01,26.71,25.69,26.07,651000.0],["2010-10-11",26.13,26.26,25.77,25.83,428100.0],["2010-10-12",23.91,25.7,23.82,25.06,2479400.0],["2010-10-13",25.15,25.63,25.02,25.55,866400.0],["2010-10-14",25.53,26.47,25.15,25.85,1222000.0],["2010-10-15",26.26,26.26,25.44,25.57,687900.0],["2010-10-18",26.9,26.9,25.35,25.47,2225700.0],["2010-10-19",25.35,25.96,25.3,25.8,1530100.0],["2010-10-20",25.76,26.38,25.59,26.08,903500.0],["2010-10-21",26.21,26.84,26.17,26.54,1379300.0],["2010-10-22",26.6,27.89,26.52,26.81,1057600.0],["2010-10-25",26.8,26.93,26.43,26.74,676000.0],["2010-10-26",26.73,27.26,26.45,26.86,1154300.0],["2010-10-27",26.6,27.27,26.43,27.14,825100.0],["2010-10-28",27.09,27.42,26.72,27.08,701100.0],["2010-10-29",26.93,27.25,26.81,26.93,537400.0],["2010-11-01",27.0,27.2,26.51,26.78,903600.0],["2010-11-02",26.82,28.09,26.82,27.87,1363800.0],["2010-11-03",28.02,28.9,27.92,28.67,1333000.0],["2010-11-04",28.9,29.3,28.51,29.25,1299500.0],["2010-11-05",29.15,29.25,28.94,29.16,542700.0],["2010-11-08",29.16,29.47,28.96,29.12,416900.0],["2010-11-09",29.27,29.29,28.85,28.93,416500.0],["2010-11-10",28.91,28.91,28.45,28.8,463100.0],["2010-11-11",28.47,29.18,28.2,28.96,403300.0],["2010-11-12",28.49,29.2,28.4,28.64,656000.0],["2010-11-15",28.71,28.95,28.34,28.36,516800.0],["2010-11-16",28.33,28.59,27.91,28.03,572900.0],["2010-11-17",28.14,28.3,27.47,27.75,704600.0],["2010-11-18",28.1,28.3,28.01,28.02,548100.0],["2010-11-19",28.02,28.38,27.89,27.97,553000.0],["2010-11-22",28.0,28.18,27.59,27.8,683500.0],["2010-11-23",27.55,27.96,27.44,27.87,389500.0],["2010-11-24",28.0,28.34,27.86,28.3,385200.0],["2010-11-26",28.29,28.41,27.81,27.96,109300.0],["2010-11-29",27.77,28.19,27.65,28.16,440100.0],["2010-11-30",28.0,28.73,27.84,28.5,1150400.0],["2010-12-01",28.85,29.3,28.83,29.17,788600.0],["2010-12-02",29.15,29.42,29.0,29.25,471200.0],["2010-12-03",29.13,29.74,28.91,29.53,514800.0],["2010-12-06",29.57,30.09,29.38,30.03,744000.0],["2010-12-07",30.16,30.19,29.77,29.86,460500.0],["2010-12-08",30.0,30.18,29.81,29.99,511300.0],["2010-12-09",30.15,30.15,29.95,30.05,593800.0],["2010-12-10",30.16,30.65,30.01,30.36,971300.0],["2010-12-13",30.56,30.69,29.87,29.87,662000.0],["2010-12-14",29.87,30.37,29.8,30.02,598800.0],["2010-12-15",29.92,30.59,29.81,30.14,604100.0],["2010-12-16",30.22,30.34,29.99,30.25,422100.0],["2010-12-17",30.11,30.5,29.86,30.42,771000.0],["2010-12-20",30.42,30.96,30.25,30.48,787900.0],["2010-12-21",30.4,30.57,29.74,29.87,605000.0],["2010-12-22",29.94,30.08,29.68,30.02,342500.0],["2010-12-23",30.0,30.08,29.44,29.52,391600.0],["2010-12-27",29.5,29.66,29.18,29.55,240400.0],["2010-12-28",29.47,29.54,28.71,29.39,637800.0],["2010-12-29",29.53,30.16,29.5,29.85,380400.0],["2010-12-30",29.89,30.08,29.4,29.63,589800.0],["2010-12-31",29.55,29.71,29.33,29.38,322900.0],["2011-01-03",29.43,30.95,29.43,30.72,626900.0],["2011-01-04",30.6,30.9,30.5,30.79,506700.0],["2011-01-05",30.7,31.63,30.63,31.51,899700.0],["2011-01-06",31.34,31.5,30.79,30.93,697100.0],["2011-01-07",30.8,31.75,30.49,31.01,527100.0],["2011-01-10",30.88,30.93,30.33,30.7,377800.0],["2011-01-11",30.67,30.67,30.22,30.39,355900.0],["2011-01-12",30.63,30.63,30.11,30.57,405700.0],["2011-01-13",30.59,31.04,30.41,31.03,415000.0],["2011-01-14",31.06,31.73,30.96,31.73,631800.0],["2011-01-18",31.64,31.8,31.4,31.65,405300.0],["2011-01-19",31.76,32.18,30.94,31.3,800200.0],["2011-01-20",31.0,32.24,30.92,32.05,1406600.0],["2011-01-21",29.86,29.95,28.22,28.55,5155200.0],["2011-01-24",28.44,28.64,27.85,27.99,950500.0],["2011-01-25",27.81,28.77,27.81,28.4,780600.0],["2011-01-26",28.4,28.73,27.94,28.55,612900.0],["2011-01-27",28.57,28.71,28.4,28.57,404400.0],["2011-01-28",28.5,28.7,28.11,28.36,698800.0],["2011-01-31",28.44,28.6,28.27,28.46,556600.0],["2011-02-01",28.44,29.22,28.44,28.84,605800.0],["2011-02-02",28.56,29.25,28.51,29.01,584900.0],["2011-02-03",29.09,29.39,28.86,29.19,518900.0],["2011-02-04",29.22,29.34,28.91,29.12,412900.0],["2011-02-07",29.11,29.5,28.74,29.04,463300.0],["2011-02-08",29.05,29.29,28.69,29.27,313000.0],["2011-02-09",29.04,29.46,28.92,29.11,401100.0],["2011-02-10",29.07,29.25,28.84,29.08,251300.0],["2011-02-11",28.92,29.6,28.9,29.43,290300.0],["2011-02-14",29.53,31.49,29.53,30.99,1135000.0],["2011-02-15",30.49,31.2,30.47,30.94,778800.0],["2011-02-16",30.95,31.5,30.83,31.22,469300.0],["2011-02-17",31.24,31.34,31.0,31.2,596700.0],["2011-02-18",31.32,31.32,30.29,30.64,551400.0],["2011-02-22",30.36,30.75,29.98,30.23,613000.0],["2011-02-23",30.16,30.5,29.19,29.87,884200.0],["2011-02-24",29.76,30.03,29.21,29.53,638800.0],["2011-02-25",29.58,30.27,29.45,30.22,284900.0],["2011-02-28",30.01,30.25,29.36,29.5,439100.0],["2011-03-01",29.59,30.21,29.14,29.16,458400.0],["2011-03-02",29.22,29.8,29.14,29.19,262600.0],["2011-03-03",29.51,29.99,29.43,29.75,233900.0],["2011-03-04",29.72,29.9,28.93,29.04,413000.0],["2011-03-07",29.19,29.4,27.6,28.16,1143100.0],["2011-03-08",28.2,28.67,27.91,28.38,286400.0],["2011-03-09",28.27,28.42,27.55,27.67,488400.0],["2011-03-10",27.5,28.28,27.18,27.83,608200.0],["2011-03-11",27.86,27.92,27.53,27.68,266600.0],["2011-03-14",27.5,27.93,27.41,27.73,287800.0],["2011-03-15",27.12,27.55,27.0,27.39,377600.0],["2011-03-16",27.27,27.49,26.52,26.74,532500.0],["2011-03-17",27.26,27.27,26.6,26.61,369800.0],["2011-03-18",26.74,27.05,26.52,26.85,356500.0],["2011-03-21",27.03,27.49,26.87,27.06,373900.0],["2011-03-22",27.04,27.29,27.0,27.0,204200.0],["2011-03-23",26.92,27.02,26.7,26.78,335900.0],["2011-03-24",26.9,26.97,26.61,26.78,415600.0],["2011-03-25",26.76,27.19,26.74,26.98,277500.0],["2011-03-28",27.14,27.33,26.92,27.0,187100.0],["2011-03-29",26.95,27.41,26.8,27.32,187400.0],["2011-03-30",27.3,27.51,27.22,27.45,336700.0],["2011-03-31",27.37,27.51,26.96,27.02,266500.0],["2011-04-01",27.09,27.22,25.55,25.6,1108200.0],["2011-04-04",26.03,26.06,24.94,25.2,735700.0],["2011-04-05",25.16,26.0,25.08,25.14,610100.0],["2011-04-06",25.3,25.98,25.02,25.95,650400.0],["2011-04-07",25.99,26.64,25.86,25.93,380800.0],["2011-04-08",26.13,26.13,25.18,25.2,449000.0],["2011-04-11",25.2,25.95,25.2,25.91,333500.0],["2011-04-12",25.76,25.95,25.26,25.45,332400.0],["2011-04-13",25.57,25.83,25.41,25.66,244300.0],["2011-04-14",25.88,25.88,25.4,25.69,224800.0],["2011-04-15",25.59,26.07,25.35,25.98,531500.0],["2011-04-18",25.7,25.7,25.15,25.61,374700.0],["2011-04-19",25.49,26.13,25.28,26.04,509400.0],["2011-04-20",26.42,27.09,26.28,26.99,590800.0],["2011-04-21",27.19,27.95,26.78,27.94,808400.0],["2011-04-25",27.6,28.41,27.35,27.95,758000.0],["2011-04-26",27.91,28.21,27.72,28.11,469500.0],["2011-04-27",28.07,28.66,27.89,28.65,558100.0],["2011-04-28",28.51,29.2,28.31,28.82,453400.0],["2011-04-29",28.82,29.12,28.39,28.42,295000.0],["2011-05-02",28.46,28.72,28.2,28.36,467500.0],["2011-05-03",28.22,28.29,27.55,27.93,390100.0],["2011-05-04",27.89,28.19,27.75,27.87,399600.0],["2011-05-05",27.73,28.4,27.52,28.21,530800.0],["2011-05-06",28.37,28.84,28.12,28.43,338300.0],["2011-05-09",28.33,28.73,28.04,28.63,382200.0],["2011-05-10",28.63,29.2,28.63,29.09,474900.0],["2011-05-11",29.15,29.24,28.7,28.95,271800.0],["2011-05-12",28.89,29.58,28.67,29.36,582000.0],["2011-05-13",29.3,29.5,28.76,28.91,552600.0],["2011-05-16",28.77,29.36,28.77,29.26,557900.0],["2011-05-17",29.11,29.56,28.9,29.32,409900.0],["2011-05-18",29.33,30.3,29.12,30.17,484000.0],["2011-05-19",30.22,30.22,29.32,29.38,515300.0],["2011-05-20",29.27,29.35,29.1,29.21,648300.0],["2011-05-23",28.78,29.01,28.24,28.38,575800.0],["2011-05-24",28.57,28.57,27.8,27.82,474000.0],["2011-05-25",27.84,28.09,27.69,28.03,216800.0],["2011-05-26",27.89,28.25,27.77,28.07,329400.0],["2011-05-27",28.2,28.23,27.81,27.87,247100.0],["2011-05-31",28.12,28.34,27.89,28.05,295600.0],["2011-06-01",28.0,28.05,27.33,27.36,377000.0],["2011-06-02",27.36,27.61,27.03,27.11,582000.0],["2011-06-03",26.83,27.26,26.78,26.85,304100.0],["2011-06-06",26.88,27.38,26.88,27.01,396000.0],["2011-06-07",27.14,27.19,26.66,26.71,296800.0],["2011-06-08",26.64,26.88,26.5,26.75,342900.0],["2011-06-09",26.73,27.02,26.56,26.85,511300.0],["2011-06-10",26.7,26.85,26.2,26.47,455600.0],["2011-06-13",26.49,26.77,26.36,26.57,347600.0],["2011-06-14",26.75,27.12,26.65,26.97,253900.0],["2011-06-15",26.75,27.36,26.71,27.0,501000.0],["2011-06-16",26.97,27.4,26.56,26.61,760700.0],["2011-06-17",26.78,26.99,26.02,26.06,415000.0],["2011-06-20",26.0,26.23,25.64,25.71,411100.0],["2011-06-21",25.87,26.24,25.86,26.06,768900.0],["2011-06-22",25.99,26.22,25.71,25.72,198300.0],["2011-06-23",25.56,26.41,25.55,26.14,379800.0],["2011-06-24",26.18,26.18,24.92,25.02,432300.0],["2011-06-27",25.03,25.12,24.78,24.8,580200.0],["2011-06-28",24.92,24.99,24.56,24.68,423100.0],["2011-06-29",24.79,25.17,24.66,24.9,281500.0],["2011-06-30",25.01,25.84,25.01,25.74,387400.0],["2011-07-01",25.81,26.05,25.51,25.91,322100.0],["2011-07-05",25.81,25.9,25.21,25.7,277800.0],["2011-07-06",25.63,26.01,25.34,25.72,314100.0],["2011-07-07",25.83,26.15,25.34,25.41,408100.0],["2011-07-08",25.23,25.68,25.2,25.61,486800.0],["2011-07-11",25.43,25.7,24.82,25.0,348800.0],["2011-07-12",24.82,25.0,24.37,24.47,379100.0],["2011-07-13",24.55,25.04,24.55,24.72,465200.0],["2011-07-14",24.72,24.93,24.3,24.34,362800.0],["2011-07-15",24.45,24.71,24.2,24.55,314300.0],["2011-07-18",24.43,24.58,24.05,24.17,291500.0],["2011-07-19",24.27,24.72,24.27,24.64,328100.0],["2011-07-20",24.62,24.75,24.01,24.15,228700.0],["2011-07-21",24.14,24.46,23.86,24.36,213900.0],["2011-07-22",24.38,24.92,24.33,24.84,364000.0],["2011-07-25",24.6,25.61,24.52,25.22,617800.0],["2011-07-26",25.29,25.42,24.92,25.07,391400.0],["2011-07-27",24.79,24.97,24.27,24.32,609800.0],["2011-07-28",24.29,24.77,23.94,24.75,731800.0],["2011-07-29",23.6,25.42,23.14,24.57,983500.0],["2011-08-01",25.03,25.53,24.23,25.04,532600.0],["2011-08-02",24.87,25.37,24.7,24.84,608900.0],["2011-08-03",25.01,25.3,24.4,25.23,456500.0],["2011-08-04",24.96,25.34,23.75,23.75,743500.0],["2011-08-05",24.02,24.16,22.82,23.29,934800.0],["2011-08-08",22.55,23.5,22.34,22.59,1026700.0],["2011-08-09",22.92,24.29,22.49,24.28,794300.0],["2011-08-10",24.0,24.4,23.56,23.72,708500.0],["2011-08-11",23.75,24.8,23.67,24.47,704300.0],["2011-08-12",24.79,25.0,24.17,24.41,499500.0],["2011-08-15",24.55,24.83,24.31,24.8,239700.0],["2011-08-16",24.55,24.66,24.16,24.36,325800.0],["2011-08-17",24.42,24.52,24.0,24.29,245500.0],["2011-08-18",23.64,24.0,23.03,23.32,464400.0],["2011-08-19",22.95,23.56,22.52,23.21,319700.0],["2011-08-22",23.59,23.95,23.19,23.44,356000.0],["2011-08-23",23.54,25.03,23.29,25.02,428200.0],["2011-08-24",24.95,25.62,24.86,25.44,312500.0],["2011-08-25",25.57,25.57,24.8,24.9,280000.0],["2011-08-26",24.77,25.46,24.49,25.23,329700.0],["2011-08-29",25.48,26.21,25.1,26.06,318600.0],["2011-08-30",25.99,26.06,25.22,25.25,343000.0],["2011-08-31",25.46,25.73,24.36,24.43,488100.0],["2011-09-01",24.41,25.01,23.75,23.84,491100.0],["2011-09-02",23.54,24.14,23.27,23.44,404300.0],["2011-09-06",23.02,23.4,22.85,23.33,279100.0],["2011-09-07",23.58,24.31,23.51,24.28,280000.0],["2011-09-08",24.14,24.71,24.02,24.19,303100.0],["2011-09-09",23.97,24.51,23.85,24.41,345200.0],["2011-09-12",24.08,25.22,24.08,24.82,324300.0],["2011-09-13",24.9,25.27,24.64,25.04,253900.0],["2011-09-14",25.34,26.1,25.13,25.65,279900.0],["2011-09-15",25.77,25.85,25.41,25.7,279000.0],["2011-09-16",25.74,25.82,25.14,25.32,493600.0],["2011-09-19",25.49,25.5,24.28,24.38,604000.0],["2011-09-20",24.54,24.54,23.44,23.44,693800.0],["2011-09-21",23.52,23.98,22.88,22.91,340600.0],["2011-09-22",22.5,22.87,21.97,22.44,432900.0],["2011-09-23",22.49,23.07,22.43,22.93,307800.0],["2011-09-26",23.0,23.31,22.65,23.26,205200.0],["2011-09-27",23.73,23.98,23.33,23.68,522500.0],["2011-09-28",23.72,23.81,23.25,23.25,367000.0],["2011-09-29",23.54,23.76,23.18,23.66,289600.0],["2011-09-30",23.47,25.27,23.47,23.9,891600.0],["2011-10-03",23.67,24.3,23.22,23.22,490500.0],["2011-10-04",23.01,24.69,23.0,24.66,480300.0],["2011-10-05",24.62,25.69,24.25,25.63,576600.0],["2011-10-06",25.64,26.42,25.33,26.37,977600.0],["2011-10-07",26.42,26.96,25.97,26.31,844500.0],["2011-10-10",26.79,27.54,26.71,27.49,820200.0],["2011-10-11",27.85,29.92,27.58,28.4,1655000.0],["2011-10-12",28.65,28.84,27.96,28.38,422500.0],["2011-10-13",28.32,28.88,28.04,28.63,270900.0],["2011-10-14",28.85,29.1,28.48,28.97,239600.0],["2011-10-17",28.73,29.0,28.02,28.2,287800.0],["2011-10-18",28.29,28.95,27.77,28.85,461200.0],["2011-10-19",28.75,28.87,28.25,28.31,361600.0],["2011-10-20",28.23,28.46,26.96,27.02,1261200.0],["2011-10-21",30.0,32.88,30.0,32.18,4079600.0],["2011-10-24",32.15,32.76,31.86,32.53,805900.0],["2011-10-25",31.88,33.35,31.8,32.57,1227500.0],["2011-10-26",32.32,33.48,32.13,33.11,1167900.0],["2011-10-27",33.52,34.93,33.38,34.47,722900.0],["2011-10-28",34.26,34.68,33.81,34.17,744900.0],["2011-10-31",33.57,34.38,32.93,33.79,391900.0],["2011-11-01",32.82,33.49,31.94,32.17,629300.0],["2011-11-02",32.57,33.41,32.28,33.37,586000.0],["2011-11-03",33.62,34.2,32.74,34.13,436400.0],["2011-11-04",33.69,34.94,33.6,34.64,796300.0],["2011-11-07",34.6,34.64,33.81,34.27,386000.0],["2011-11-08",34.37,34.47,32.82,33.48,756900.0],["2011-11-09",32.83,33.18,32.01,32.06,516700.0],["2011-11-10",32.42,32.73,31.83,32.39,289300.0],["2011-11-11",32.76,33.73,32.62,33.3,294200.0],["2011-11-14",33.25,33.56,32.83,33.03,202600.0],["2011-11-15",32.96,34.08,32.82,33.67,405400.0],["2011-11-16",33.22,34.31,33.22,33.51,391200.0],["2011-11-17",33.39,33.87,33.23,33.34,650100.0],["2011-11-18",33.3,33.81,32.91,33.29,591300.0],["2011-11-21",32.64,32.9,32.16,32.46,294400.0],["2011-11-22",32.37,32.5,31.56,32.07,358500.0],["2011-11-23",31.75,31.78,31.0,31.11,444000.0],["2011-11-25",30.89,31.45,30.62,30.62,108000.0],["2011-11-28",31.56,31.9,30.92,31.35,432200.0],["2011-11-29",31.41,31.49,30.72,31.02,229800.0],["2011-11-30",31.89,32.54,31.67,32.46,436100.0],["2011-12-01",32.33,32.91,32.05,32.28,378900.0],["2011-12-02",32.69,32.78,32.06,32.21,310900.0],["2011-12-05",32.62,32.98,32.0,32.34,342700.0],["2011-12-06",32.45,32.83,32.12,32.6,404500.0],["2011-12-07",32.71,34.22,32.32,33.41,1134400.0],["2011-12-08",33.51,34.11,33.0,33.62,450800.0],["2011-12-09",33.6,33.94,33.26,33.78,450400.0],["2011-12-12",33.22,33.7,32.25,32.47,657800.0],["2011-12-13",32.59,33.0,31.83,32.01,514400.0],["2011-12-14",31.79,31.92,30.63,30.72,422700.0],["2011-12-15",31.02,31.42,30.42,30.61,574200.0],["2011-12-16",30.24,31.33,29.85,30.74,803600.0],["2011-12-19",30.79,31.2,29.4,29.47,423400.0],["2011-12-20",30.0,30.25,29.51,30.0,364800.0],["2011-12-21",30.0,30.75,29.45,30.11,336700.0],["2011-12-22",30.27,30.73,29.87,30.44,232800.0],["2011-12-23",30.44,30.56,30.01,30.22,223500.0],["2011-12-27",30.19,30.5,29.95,30.27,278500.0],["2011-12-28",30.01,30.25,29.6,29.88,327900.0],["2011-12-29",30.0,30.59,29.83,30.52,294000.0],["2011-12-30",30.4,30.74,30.13,30.15,221100.0],["2012-01-03",30.88,31.24,30.23,30.29,341900.0],["2012-01-04",30.38,30.73,30.0,30.48,342300.0],["2012-01-05",30.2,32.28,30.2,31.62,532200.0],["2012-01-06",31.57,32.23,31.02,31.89,345300.0],["2012-01-09",31.91,32.78,31.79,32.07,392700.0],["2012-01-10",32.33,32.48,31.57,31.7,329100.0],["2012-01-11",31.57,31.94,31.18,31.86,217900.0],["2012-01-12",32.02,33.76,31.85,33.29,723300.0],["2012-01-13",32.95,33.25,32.47,32.86,238000.0],["2012-01-17",32.93,33.98,32.63,32.91,419600.0],["2012-01-18",32.85,33.19,32.27,33.08,563600.0],["2012-01-19",33.36,33.36,32.71,32.76,348700.0],["2012-01-20",32.72,33.0,32.38,32.74,400400.0],["2012-01-23",32.58,33.66,32.57,33.31,338500.0],["2012-01-24",33.23,34.11,32.7,34.02,366700.0],["2012-01-25",34.1,34.45,33.5,34.26,324200.0],["2012-01-26",34.18,34.59,33.41,34.34,686500.0],["2012-01-27",34.25,37.81,33.08,36.98,2049800.0],["2012-01-30",36.98,37.61,36.54,37.2,557600.0],["2012-01-31",37.15,38.82,36.82,38.3,1254700.0],["2012-02-01",38.22,39.28,38.08,38.96,1309200.0],["2012-02-02",38.66,39.03,37.15,37.33,718500.0],["2012-02-03",37.95,38.5,37.57,38.05,518300.0],["2012-02-06",37.94,38.29,37.55,38.03,616800.0],["2012-02-07",37.91,39.0,37.69,38.76,550400.0],["2012-02-08",38.77,39.1,38.73,38.79,509000.0],["2012-02-09",38.97,39.05,37.8,38.02,542700.0],["2012-02-10",37.59,37.84,37.35,37.4,289200.0],["2012-02-13",37.85,38.05,37.2,37.65,384200.0],["2012-02-14",37.62,37.93,37.31,37.85,258600.0],["2012-02-15",37.91,38.0,37.06,37.32,455700.0],["2012-02-16",37.33,37.82,37.12,37.81,501300.0],["2012-02-17",37.83,38.12,37.56,37.79,266700.0],["2012-02-21",37.84,38.2,37.02,37.69,202300.0],["2012-02-22",37.71,38.09,37.13,37.4,252900.0],["2012-02-23",37.26,38.53,37.25,38.4,314600.0],["2012-02-24",38.35,38.68,38.14,38.61,328900.0],["2012-02-27",38.29,39.12,37.73,39.01,412600.0],["2012-02-28",39.13,39.89,37.99,38.26,378900.0],["2012-02-29",38.1,38.62,36.53,36.75,565100.0],["2012-03-01",36.96,37.62,36.73,37.26,381800.0],["2012-03-02",37.3,37.5,36.34,36.9,451600.0],["2012-03-05",36.93,37.25,36.29,36.6,389300.0],["2012-03-06",36.18,36.58,35.6,36.18,383200.0],["2012-03-07",36.35,36.88,36.18,36.81,274600.0],["2012-03-08",37.07,37.12,36.76,37.01,237500.0],["2012-03-09",36.97,37.22,36.74,37.0,338800.0],["2012-03-12",36.9,37.09,36.42,36.5,195500.0],["2012-03-13",36.67,37.1,36.63,36.92,320300.0],["2012-03-14",36.94,37.08,36.4,36.5,166500.0],["2012-03-15",36.51,36.91,36.22,36.66,242600.0],["2012-03-16",36.53,36.65,35.97,35.99,401400.0],["2012-03-19",35.92,36.8,35.77,36.45,164400.0],["2012-03-20",36.21,36.34,35.61,36.06,203900.0],["2012-03-21",36.25,36.51,35.82,35.85,343000.0],["2012-03-22",35.45,36.21,34.89,35.07,584400.0],["2012-03-23",35.22,35.55,34.78,35.42,426600.0],["2012-03-26",35.74,36.13,35.36,35.78,376100.0],["2012-03-27",35.88,35.88,35.12,35.17,351900.0],["2012-03-28",35.11,35.43,34.82,35.38,533800.0],["2012-03-29",34.96,36.21,34.96,36.12,327000.0],["2012-03-30",36.4,36.66,36.12,36.51,418200.0],["2012-04-02",36.5,36.73,35.74,36.31,239000.0],["2012-04-03",36.36,36.4,35.52,35.77,193700.0],["2012-04-04",35.4,35.43,34.72,35.01,317600.0],["2012-04-05",34.76,34.97,33.8,34.26,508500.0],["2012-04-09",33.06,34.15,33.0,33.84,552000.0],["2012-04-10",33.87,34.13,33.03,33.1,359300.0],["2012-04-11",33.22,33.62,32.93,33.21,201000.0],["2012-04-12",33.22,33.59,33.02,33.46,262500.0],["2012-04-13",33.51,33.51,32.63,32.99,335400.0],["2012-04-16",33.2,33.37,32.03,32.26,758300.0],["2012-04-17",31.66,33.26,31.51,32.69,660000.0],["2012-04-18",33.4,33.4,32.34,32.45,1067500.0],["2012-04-19",32.55,33.17,32.2,32.67,577200.0],["2012-04-20",33.04,33.04,32.29,32.42,466900.0],["2012-04-23",32.02,32.67,31.73,31.88,410000.0],["2012-04-24",32.61,32.7,32.11,32.59,1128800.0],["2012-04-25",32.95,33.17,32.29,32.56,455900.0],["2012-04-26",32.64,33.2,32.41,33.18,752400.0],["2012-04-27",31.01,32.54,30.38,30.93,1743400.0],["2012-04-30",30.87,31.77,30.56,30.71,592800.0],["2012-05-01",30.62,31.31,30.59,30.99,486900.0],["2012-05-02",30.67,31.29,30.67,31.25,432600.0],["2012-05-03",31.15,31.16,29.8,29.99,602100.0],["2012-05-04",29.85,29.87,28.52,28.71,1019300.0],["2012-05-07",28.5,28.68,28.12,28.21,957000.0],["2012-05-08",27.98,28.24,27.42,27.65,744100.0],["2012-05-09",27.41,27.52,27.08,27.14,788000.0],["2012-05-10",27.24,27.89,26.64,27.74,769000.0],["2012-05-11",27.62,28.6,27.62,28.38,771000.0],["2012-05-14",28.09,28.77,27.76,28.46,713800.0],["2012-05-15",28.41,28.75,28.01,28.48,692000.0],["2012-05-16",28.46,28.48,26.86,26.87,704400.0],["2012-05-17",27.01,27.12,25.75,25.81,635100.0],["2012-05-18",25.78,25.96,25.09,25.15,480700.0],["2012-05-21",25.1,25.83,24.78,25.76,396800.0],["2012-05-22",25.71,26.39,25.33,26.04,845800.0],["2012-05-23",25.79,26.14,25.11,25.97,499000.0],["2012-05-24",25.94,26.32,25.69,26.15,649000.0],["2012-05-25",26.27,26.64,26.14,26.44,389900.0],["2012-05-29",26.73,27.03,26.35,26.97,441600.0],["2012-05-30",26.76,26.97,26.63,26.79,475100.0],["2012-05-31",26.74,27.0,26.38,26.82,580600.0],["2012-06-01",26.44,26.52,25.96,26.08,644400.0],["2012-06-04",26.18,26.42,25.76,25.88,342300.0],["2012-06-05",25.85,27.22,25.62,27.14,604900.0],["2012-06-06",27.19,28.1,27.19,28.01,389000.0],["2012-06-07",28.45,28.62,26.74,26.8,383600.0],["2012-06-08",26.67,27.18,26.51,26.92,308700.0],["2012-06-11",27.3,27.3,26.69,26.7,481400.0],["2012-06-12",26.81,26.87,26.22,26.57,329500.0],["2012-06-13",26.62,26.69,25.92,26.05,383900.0],["2012-06-14",26.15,26.46,25.82,26.19,339200.0],["2012-06-15",26.02,26.23,25.8,26.18,391600.0],["2012-06-18",26.1,26.58,25.92,26.49,236300.0],["2012-06-19",26.72,27.88,26.57,27.76,482000.0],["2012-06-20",27.82,29.47,27.76,29.33,717400.0],["2012-06-21",29.23,29.27,28.5,28.82,1034100.0],["2012-06-22",29.0,29.61,28.85,29.46,838400.0],["2012-06-25",29.0,29.16,28.15,28.28,409900.0],["2012-06-26",28.4,28.74,28.19,28.42,333100.0],["2012-06-27",28.43,28.61,27.84,27.96,343900.0],["2012-06-28",27.74,28.37,27.02,27.73,267300.0],["2012-06-29",28.36,28.78,28.01,28.63,400900.0],["2012-07-02",28.64,28.87,28.11,28.48,344800.0],["2012-07-03",28.36,29.37,28.36,29.27,165800.0],["2012-07-05",29.1,29.16,28.32,28.41,232100.0],["2012-07-06",28.13,28.32,27.29,27.68,275100.0],["2012-07-09",27.39,27.83,26.38,26.52,567500.0],["2012-07-10",27.05,27.36,26.14,26.37,363400.0],["2012-07-11",26.54,26.81,26.21,26.25,412000.0],["2012-07-12",26.15,26.15,25.51,25.96,350200.0],["2012-07-13",26.01,26.32,25.67,26.29,211000.0],["2012-07-16",26.12,26.5,25.96,26.03,225400.0],["2012-07-17",26.06,26.32,24.9,25.47,403500.0],["2012-07-18",25.48,26.28,25.24,25.81,342100.0],["2012-07-19",25.78,26.52,25.26,26.35,329400.0],["2012-07-20",26.1,26.27,25.78,26.02,636500.0],["2012-07-23",25.5,26.12,25.26,25.92,480500.0],["2012-07-24",25.85,25.92,25.31,25.41,319900.0],["2012-07-25",25.59,25.78,25.32,25.56,510300.0],["2012-07-26",26.0,26.53,25.82,26.2,455700.0],["2012-07-27",26.3,27.29,26.27,27.12,372200.0],["2012-07-30",27.33,27.33,26.09,26.36,432400.0],["2012-07-31",26.1,26.65,26.1,26.38,328900.0],["2012-08-01",26.42,26.61,25.05,25.23,1242800.0],["2012-08-02",25.14,25.57,24.96,25.44,1318500.0],["2012-08-03",25.95,29.97,25.78,28.03,2641100.0],["2012-08-06",28.18,28.47,27.63,27.67,962000.0],["2012-08-07",27.77,29.58,27.54,29.3,897500.0],["2012-08-08",29.1,29.58,28.28,28.93,694300.0],["2012-08-09",28.83,30.25,28.55,29.86,593700.0],["2012-08-10",29.55,30.6,29.4,30.39,782700.0],["2012-08-13",30.23,30.45,29.83,30.08,388800.0],["2012-08-14",30.27,30.42,29.47,29.53,426600.0],["2012-08-15",29.38,30.08,29.3,29.74,373200.0],["2012-08-16",29.75,30.07,29.47,30.04,272700.0],["2012-08-17",30.01,30.39,29.96,30.38,252000.0],["2012-08-20",30.24,30.71,30.02,30.66,440700.0],["2012-08-21",30.72,31.56,30.51,30.61,515700.0],["2012-08-22",30.47,30.81,29.93,30.45,396100.0],["2012-08-23",30.5,30.69,29.4,30.51,410700.0],["2012-08-24",30.37,30.63,30.06,30.35,330600.0],["2012-08-27",30.49,30.77,29.99,30.1,256600.0],["2012-08-28",30.1,30.55,29.6,30.41,268300.0],["2012-08-29",30.37,30.6,29.92,30.56,254900.0],["2012-08-30",30.29,30.56,30.07,30.27,245900.0],["2012-08-31",30.58,30.68,30.06,30.42,200100.0],["2012-09-04",30.32,30.33,29.18,30.13,330400.0],["2012-09-05",29.29,29.96,29.05,29.43,439100.0],["2012-09-06",29.51,29.91,29.36,29.64,500900.0],["2012-09-07",29.77,29.88,29.3,29.38,242300.0],["2012-09-10",29.45,29.46,28.93,28.95,249700.0],["2012-09-11",28.96,29.06,28.07,28.4,574100.0],["2012-09-12",27.64,27.71,26.02,26.28,1272700.0],["2012-09-13",26.32,26.95,26.09,26.8,454200.0],["2012-09-14",26.14,26.98,26.1,26.66,698800.0],["2012-09-17",26.51,27.01,26.51,26.83,251600.0],["2012-09-18",26.74,26.87,26.54,26.72,354200.0],["2012-09-19",26.7,27.78,26.49,26.92,538400.0],["2012-09-20",26.69,26.81,26.05,26.18,431300.0],["2012-09-21",26.56,26.66,25.65,25.81,681700.0],["2012-09-24",25.51,25.87,25.29,25.45,360500.0],["2012-09-25",25.52,25.65,24.69,24.78,328900.0],["2012-09-26",24.79,25.01,23.82,24.05,514000.0],["2012-09-27",24.05,24.57,24.01,24.39,590200.0],["2012-09-28",24.38,24.65,23.67,24.02,831500.0],["2012-10-01",23.72,24.02,22.58,22.87,1284100.0],["2012-10-02",23.59,24.01,23.4,23.93,765000.0],["2012-10-03",23.9,24.01,23.4,23.41,411100.0],["2012-10-04",23.19,24.23,23.06,23.87,516700.0],["2012-10-05",24.04,24.37,23.36,23.4,327100.0],["2012-10-08",23.36,23.84,23.07,23.7,347300.0],["2012-10-09",23.7,23.87,23.01,23.2,249700.0],["2012-10-10",23.27,23.53,23.06,23.21,234900.0],["2012-10-11",23.39,23.63,23.18,23.35,367000.0],["2012-10-12",23.34,23.55,23.11,23.21,212400.0],["2012-10-15",23.27,23.48,23.11,23.35,239500.0],["2012-10-16",23.52,24.0,23.37,23.91,191800.0],["2012-10-17",23.88,25.01,23.76,24.6,527200.0],["2012-10-18",24.6,24.62,24.05,24.27,283800.0],["2012-10-19",24.05,24.2,23.67,23.75,407900.0],["2012-10-22",23.67,24.25,23.52,24.21,196700.0],["2012-10-23",23.95,24.07,23.49,23.74,302400.0],["2012-10-24",23.78,24.19,22.88,23.05,764800.0],["2012-10-25",23.59,23.84,22.6,22.72,899600.0],["2012-10-26",24.57,26.14,23.65,24.4,1576400.0],["2012-10-31",24.34,24.36,22.94,23.16,652000.0],["2012-11-01",23.15,23.79,23.03,23.65,831800.0],["2012-11-02",23.69,23.75,23.02,23.08,445000.0],["2012-11-05",23.15,24.11,23.15,23.84,588300.0],["2012-11-06",24.0,25.63,24.0,25.51,465100.0],["2012-11-07",25.23,25.32,24.55,24.93,464700.0],["2012-11-08",24.91,25.07,24.53,24.55,378400.0],["2012-11-09",24.38,24.95,24.2,24.51,219200.0],["2012-11-12",24.66,24.66,24.32,24.41,120000.0],["2012-11-13",24.2,24.41,23.96,24.15,229700.0],["2012-11-14",24.25,24.25,23.75,23.81,242000.0],["2012-11-15",23.89,24.21,23.57,24.19,294000.0],["2012-11-16",24.1,24.14,23.52,23.77,270700.0],["2012-11-19",24.03,24.76,23.85,24.76,275200.0],["2012-11-20",24.63,24.63,23.8,24.22,323500.0],["2012-11-21",24.18,24.97,23.97,24.85,153500.0],["2012-11-23",25.02,25.68,24.68,25.66,110400.0],["2012-11-26",25.54,25.99,25.31,25.99,188200.0],["2012-11-27",25.88,26.52,25.64,26.3,444500.0],["2012-11-28",26.23,26.7,26.09,26.34,331100.0],["2012-11-29",26.42,27.2,26.42,26.78,555800.0],["2012-11-30",26.76,26.8,26.56,26.72,574700.0],["2012-12-03",26.76,26.83,26.58,26.73,415200.0],["2012-12-04",26.8,26.8,26.04,26.17,450900.0],["2012-12-05",26.26,26.67,26.0,26.34,478600.0],["2012-12-06",26.37,26.96,26.37,26.78,424600.0],["2012-12-07",26.97,27.13,26.62,26.83,302000.0],["2012-12-10",26.81,27.19,26.7,27.0,229200.0],["2012-12-11",27.2,27.85,27.11,27.82,410300.0],["2012-12-12",27.9,28.08,27.55,27.61,442100.0],["2012-12-13",27.55,27.79,27.04,27.27,170700.0],["2012-12-14",27.16,27.4,26.45,26.63,548000.0],["2012-12-17",26.67,27.63,26.67,27.61,509200.0],["2012-12-18",27.72,28.4,27.68,28.33,510900.0],["2012-12-19",29.04,30.36,28.71,28.77,1359800.0],["2012-12-20",28.73,29.47,28.58,29.32,526100.0],["2012-12-21",29.02,29.54,28.72,29.54,892300.0],["2012-12-24",29.45,29.98,29.18,29.85,191600.0],["2012-12-26",29.91,30.15,29.41,29.61,226300.0],["2012-12-27",29.65,30.2,29.53,30.08,396800.0],["2012-12-28",29.82,30.03,29.52,29.58,328500.0],["2012-12-31",29.62,30.17,29.28,29.97,321400.0],["2013-01-02",30.71,30.84,30.0,30.43,851300.0],["2013-01-03",30.54,31.0,30.28,30.44,421000.0],["2013-01-04",30.51,31.09,30.31,30.75,346700.0],["2013-01-07",30.56,30.86,29.86,30.19,335000.0],["2013-01-08",30.04,30.33,29.68,29.86,326500.0],["2013-01-09",29.92,30.11,29.29,29.31,579100.0],["2013-01-10",29.53,30.56,29.45,30.35,514400.0],["2013-01-11",30.2,30.63,29.88,30.52,357400.0],["2013-01-14",31.39,32.34,31.12,32.14,719200.0],["2013-01-15",31.88,33.86,31.88,33.48,1058700.0],["2013-01-16",33.1,33.48,32.77,32.9,651400.0],["2013-01-17",33.02,33.77,32.8,32.87,855800.0],["2013-01-18",33.01,33.09,32.54,32.97,494500.0],["2013-01-22",32.99,33.01,32.48,32.76,628400.0],["2013-01-23",32.92,33.16,32.41,32.6,527500.0],["2013-01-24",32.54,33.1,32.34,32.55,1369000.0],["2013-01-25",37.34,39.75,36.4,36.43,4724100.0],["2013-01-28",36.39,37.26,35.55,35.76,1024200.0],["2013-01-29",35.57,35.87,34.79,35.4,755500.0],["2013-01-30",35.31,35.69,35.08,35.32,767200.0],["2013-01-31",35.3,35.53,34.97,35.08,682900.0],["2013-02-01",35.27,35.5,35.02,35.03,491000.0],["2013-02-04",34.78,35.0,33.91,34.0,636600.0],["2013-02-05",34.25,35.0,34.21,34.53,411100.0],["2013-02-06",34.3,34.75,34.15,34.5,349200.0],["2013-02-07",34.59,35.64,34.59,35.46,776300.0],["2013-02-08",35.43,35.86,35.12,35.2,425500.0],["2013-02-11",35.07,35.08,34.55,34.75,265000.0],["2013-02-12",34.83,34.86,34.6,34.69,426400.0],["2013-02-13",34.69,34.81,34.18,34.48,383100.0],["2013-02-14",34.38,35.04,34.31,34.83,604400.0],["2013-02-15",35.0,35.29,33.78,33.84,769800.0],["2013-02-19",33.97,34.72,33.92,34.41,527200.0],["2013-02-20",34.34,34.55,33.56,33.71,465600.0],["2013-02-21",33.88,34.54,33.63,34.29,679000.0],["2013-02-22",34.38,34.97,34.06,34.8,489600.0],["2013-02-25",34.92,34.92,33.71,33.78,484300.0],["2013-02-26",34.03,34.37,33.62,33.94,253600.0],["2013-02-27",33.79,35.37,33.79,35.24,569900.0],["2013-02-28",35.07,35.41,34.38,34.76,490300.0],["2013-03-01",34.52,35.09,34.16,34.48,435600.0],["2013-03-04",34.47,34.88,33.8,34.21,536700.0],["2013-03-05",34.5,36.05,34.44,35.97,1067200.0],["2013-03-06",36.42,36.78,35.35,35.49,510000.0],["2013-03-07",35.4,35.75,35.03,35.49,410100.0],["2013-03-08",35.68,36.19,35.5,36.05,485800.0],["2013-03-11",36.03,36.45,35.8,36.41,650600.0],["2013-03-12",36.37,37.66,36.0,37.31,856100.0],["2013-03-13",37.25,37.48,36.81,36.9,377400.0],["2013-03-14",36.97,38.19,36.97,38.04,1300000.0],["2013-03-15",38.14,39.05,37.59,38.01,1291100.0],["2013-03-18",38.78,38.99,37.62,38.79,840200.0],["2013-03-19",38.85,39.77,38.62,39.43,1035400.0],["2013-03-20",39.66,39.94,39.44,39.78,436200.0],["2013-03-21",39.68,39.83,39.05,39.44,390900.0],["2013-03-22",39.51,39.6,38.4,38.5,493400.0],["2013-03-25",38.92,39.18,38.63,39.13,438600.0],["2013-03-26",39.29,39.5,39.0,39.28,252400.0],["2013-03-27",38.86,40.12,38.76,39.99,650700.0],["2013-03-28",40.02,41.49,39.78,40.69,756700.0],["2013-04-01",40.79,40.99,39.41,39.5,466000.0],["2013-04-02",39.68,40.02,39.5,39.92,366100.0],["2013-04-03",39.9,39.92,37.55,38.17,661900.0],["2013-04-04",38.27,38.69,37.79,38.05,528100.0],["2013-04-05",37.78,39.41,37.51,39.16,571700.0],["2013-04-08",39.06,39.76,38.88,39.47,484400.0],["2013-04-09",39.5,39.85,38.79,39.23,351300.0],["2013-04-10",39.46,40.35,39.23,40.27,402100.0],["2013-04-11",40.3,40.8,39.6,39.71,527100.0],["2013-04-12",39.91,39.94,39.09,39.65,422700.0],["2013-04-15",39.32,39.37,37.7,38.09,512500.0],["2013-04-16",38.45,38.74,37.86,38.06,497100.0],["2013-04-17",37.81,38.34,37.01,37.08,748200.0],["2013-04-18",37.36,37.74,35.58,35.85,908300.0],["2013-04-19",35.89,36.24,34.74,35.83,756700.0],["2013-04-22",35.98,37.74,35.4,37.56,785900.0],["2013-04-23",37.38,39.19,37.26,38.98,831200.0],["2013-04-24",39.58,40.5,39.29,39.56,832300.0],["2013-04-25",39.56,39.81,38.45,38.54,1161900.0],["2013-04-26",44.61,45.4,40.78,42.0,7108200.0],["2013-04-29",42.31,42.99,42.12,42.57,1202000.0],["2013-04-30",42.36,42.87,40.97,41.23,1022100.0],["2013-05-01",40.8,40.9,38.93,39.14,1124900.0],["2013-05-02",39.24,40.01,39.02,39.98,1247000.0],["2013-05-03",40.29,41.6,40.1,41.51,1236300.0],["2013-05-06",41.64,42.22,41.24,42.19,782700.0],["2013-05-07",42.03,42.18,41.36,41.69,901500.0],["2013-05-08",41.41,42.23,41.41,42.09,857600.0],["2013-05-09",42.14,43.25,41.78,43.11,1070300.0],["2013-05-10",43.07,44.34,43.05,44.18,1232500.0],["2013-05-13",44.25,44.99,43.95,44.31,1030700.0],["2013-05-14",44.31,44.58,44.01,44.38,908600.0],["2013-05-15",43.76,44.64,43.2,43.71,1127700.0],["2013-05-16",43.46,43.73,42.69,42.84,816900.0],["2013-05-17",43.25,43.47,42.39,43.12,978800.0],["2013-05-20",43.08,43.08,41.46,41.79,923400.0],["2013-05-21",41.5,42.33,41.5,42.28,632200.0],["2013-05-22",42.41,42.48,40.38,40.81,1008500.0],["2013-05-23",40.5,42.15,40.0,41.82,852000.0],["2013-05-24",41.64,42.02,40.95,41.89,349600.0],["2013-05-28",42.44,42.5,41.67,41.81,487000.0],["2013-05-29",41.23,41.6,40.07,40.3,830500.0],["2013-05-30",40.6,42.72,40.3,42.03,1088800.0],["2013-05-31",42.13,42.72,41.18,41.26,692300.0],["2013-06-03",41.44,42.06,40.56,41.27,522600.0],["2013-06-04",41.3,42.39,40.95,41.74,703200.0],["2013-06-05",41.67,42.96,41.6,42.75,1183000.0],["2013-06-06",42.69,43.37,42.35,42.47,847800.0],["2013-06-07",42.4,42.5,39.39,40.49,1476000.0],["2013-06-10",40.54,41.16,40.31,40.58,535100.0],["2013-06-11",40.14,40.42,38.26,38.76,1452900.0],["2013-06-12",38.54,39.12,37.21,37.69,1674600.0],["2013-06-13",37.68,38.34,36.01,38.25,1337000.0],["2013-06-14",38.0,38.37,37.49,37.88,683300.0],["2013-06-17",38.01,38.16,37.01,37.44,917000.0],["2013-06-18",37.54,38.67,37.54,37.95,621300.0],["2013-06-19",37.9,38.14,37.12,37.14,536400.0],["2013-06-20",36.72,37.26,36.48,36.53,825700.0],["2013-06-21",36.73,36.73,35.97,36.55,736100.0],["2013-06-24",36.22,36.29,34.98,35.15,1051200.0],["2013-06-25",35.46,36.1,35.17,35.87,682100.0],["2013-06-26",40.56,40.69,38.41,38.99,3784600.0],["2013-06-27",39.12,39.34,38.17,38.55,1200000.0],["2013-06-28",38.32,38.82,37.93,38.56,1085800.0],["2013-07-01",38.77,38.93,38.41,38.75,762200.0],["2013-07-02",38.75,38.9,38.43,38.8,675500.0],["2013-07-03",38.47,39.42,38.39,39.01,333700.0],["2013-07-05",39.36,39.36,38.22,39.12,648500.0],["2013-07-08",39.37,39.5,38.79,38.8,522000.0],["2013-07-09",39.16,40.5,38.81,40.32,856600.0],["2013-07-10",40.22,40.7,39.53,40.65,631400.0],["2013-07-11",41.12,41.49,40.68,41.04,801900.0],["2013-07-12",40.85,41.92,40.84,41.54,690000.0],["2013-07-15",41.82,42.33,41.57,41.99,700500.0],["2013-07-16",41.98,42.4,41.59,42.17,709900.0],["2013-07-17",42.04,42.48,41.05,41.93,649300.0],["2013-07-18",42.0,42.0,40.5,41.22,1330100.0],["2013-07-19",40.98,41.16,40.32,41.14,1195800.0],["2013-07-22",41.08,42.79,40.91,42.14,1020700.0],["2013-07-23",42.15,42.46,41.21,41.45,681400.0],["2013-07-24",41.72,42.23,41.31,41.76,904900.0],["2013-07-25",41.75,42.28,41.28,42.0,588500.0],["2013-07-26",41.7,41.7,40.23,40.47,534400.0],["2013-07-29",40.1,40.1,38.82,39.49,1143800.0],["2013-07-30",39.76,40.24,38.89,38.9,802100.0],["2013-07-31",38.83,40.0,38.83,40.0,1496800.0],["2013-08-01",40.43,41.02,39.68,40.67,1728800.0],["2013-08-02",41.31,41.8,40.0,40.71,1986200.0],["2013-08-05",40.62,40.86,39.36,39.8,768500.0],["2013-08-06",39.82,41.69,39.82,41.32,1439000.0],["2013-08-07",41.35,41.49,40.57,41.3,655100.0],["2013-08-08",41.39,41.4,40.65,40.69,389800.0],["2013-08-09",40.74,41.22,40.22,40.96,554500.0],["2013-08-12",40.92,42.1,40.8,41.98,829100.0],["2013-08-13",41.85,42.38,41.44,41.97,779200.0],["2013-08-14",42.09,42.19,41.74,41.85,564300.0],["2013-08-15",41.24,41.27,39.89,40.86,581300.0],["2013-08-16",40.73,41.11,40.57,40.88,409600.0],["2013-08-19",40.88,41.28,40.13,40.16,447000.0],["2013-08-20",40.29,40.49,39.78,40.39,263300.0],["2013-08-21",40.34,41.16,40.1,40.68,356400.0],["2013-08-22",40.68,41.5,40.5,41.21,403400.0],["2013-08-23",41.25,41.95,41.03,41.16,571400.0],["2013-08-26",41.3,41.44,40.89,41.03,434400.0],["2013-08-27",40.61,40.72,39.11,39.21,513300.0],["2013-08-28",39.35,39.85,38.83,39.71,581900.0],["2013-08-29",39.74,40.38,39.58,40.04,522100.0],["2013-08-30",40.17,40.21,38.58,38.66,656400.0],["2013-09-03",39.25,39.7,38.44,38.77,475900.0],["2013-09-04",38.96,39.21,38.39,38.9,542700.0],["2013-09-05",39.1,39.52,38.81,39.17,378600.0],["2013-09-06",39.4,39.4,37.87,38.27,664100.0],["2013-09-09",38.41,39.38,38.41,39.3,265400.0],["2013-09-10",39.58,40.2,39.32,40.18,578600.0],["2013-09-11",40.0,40.83,40.0,40.75,423200.0],["2013-09-12",40.75,41.02,40.31,40.58,389400.0],["2013-09-13",40.83,41.28,40.35,41.24,638900.0],["2013-09-16",41.61,41.98,41.16,41.4,652600.0],["2013-09-17",41.84,42.2,41.64,42.01,591500.0],["2013-09-18",42.16,42.85,41.93,42.51,544800.0],["2013-09-19",42.75,42.88,42.31,42.32,334600.0],["2013-09-20",43.0,43.88,42.51,42.78,1517000.0],["2013-09-23",42.98,43.45,42.15,43.1,549600.0],["2013-09-24",42.57,43.78,41.52,43.46,1032800.0],["2013-09-25",43.46,45.84,42.94,44.73,1679800.0],["2013-09-26",44.8,45.77,43.65,44.02,1060700.0],["2013-09-27",43.62,44.06,43.09,43.52,548200.0],["2013-09-30",43.12,45.0,43.06,44.25,697400.0],["2013-10-01",44.35,46.18,44.13,45.92,1266300.0],["2013-10-02",45.67,46.93,45.28,46.64,848000.0],["2013-10-03",46.69,47.0,44.95,45.66,660400.0],["2013-10-04",45.64,47.89,45.47,47.66,816000.0],["2013-10-07",47.3,47.73,46.8,47.09,708500.0],["2013-10-08",47.29,47.63,45.43,45.58,1340400.0],["2013-10-09",45.54,46.54,45.31,46.23,786100.0],["2013-10-10",47.21,49.67,46.7,49.23,3774800.0],["2013-10-11",48.54,48.88,47.43,47.77,2352300.0],["2013-10-14",47.68,49.59,47.22,49.35,1032000.0],["2013-10-15",49.5,52.93,49.47,52.16,3436700.0],["2013-10-16",52.92,54.8,52.78,54.4,2118400.0],["2013-10-17",53.9,55.12,52.98,55.07,1322300.0],["2013-10-18",56.29,56.5,53.73,54.05,1556000.0],["2013-10-21",54.53,55.73,53.83,54.76,769100.0],["2013-10-22",55.08,55.83,53.47,53.75,1012900.0],["2013-10-23",53.6,53.78,52.0,52.42,1007700.0],["2013-10-24",52.41,53.62,52.05,53.04,1490300.0],["2013-10-25",49.77,49.89,44.46,44.82,5690800.0],["2013-10-28",44.95,47.34,43.94,46.5,3665300.0],["2013-10-29",46.5,48.24,45.7,48.03,1854600.0],["2013-10-30",48.22,48.68,45.93,46.16,1062800.0],["2013-10-31",46.16,47.03,46.11,46.48,1119000.0],["2013-11-01",45.38,45.87,44.37,45.5,2543300.0],["2013-11-04",45.5,46.95,45.5,46.08,1228200.0],["2013-11-05",45.99,45.99,45.05,45.36,1155800.0],["2013-11-06",45.69,45.88,44.16,44.5,1360100.0],["2013-11-07",45.73,45.73,44.26,44.55,2337400.0],["2013-11-08",44.68,45.4,44.49,45.34,748700.0],["2013-11-11",46.06,47.79,46.02,47.5,1453900.0],["2013-11-12",48.0,48.74,46.92,47.59,1165300.0],["2013-11-13",47.1,48.65,46.81,48.61,1022900.0],["2013-11-14",48.63,48.8,47.51,48.19,739600.0],["2013-11-15",48.26,48.48,47.53,48.07,604500.0],["2013-11-18",48.24,48.63,47.85,48.12,781100.0],["2013-11-19",48.09,48.34,47.13,47.48,619800.0],["2013-11-20",47.53,47.94,45.82,46.29,1008400.0],["2013-11-21",46.76,48.55,46.33,48.39,937000.0],["2013-11-22",49.02,49.9,47.96,49.89,1164500.0],["2013-11-25",50.0,51.23,48.93,49.16,1096500.0],["2013-11-26",49.46,51.15,49.24,51.03,1339700.0],["2013-11-27",51.02,51.39,49.77,50.6,660000.0],["2013-11-29",50.88,51.03,50.11,50.51,277800.0],["2013-12-02",50.64,51.03,50.06,50.27,583500.0],["2013-12-03",50.06,50.36,47.89,48.63,1280100.0],["2013-12-04",48.53,49.9,48.05,48.92,957300.0],["2013-12-05",49.08,49.41,48.56,48.85,619000.0],["2013-12-06",49.5,49.97,49.06,49.26,568400.0],["2013-12-09",49.78,50.15,49.2,49.74,478900.0],["2013-12-10",49.42,51.1,49.29,50.92,1032300.0],["2013-12-11",51.06,51.06,49.19,49.9,899100.0],["2013-12-12",49.8,50.49,49.03,50.14,699000.0],["2013-12-13",50.5,51.0,49.14,49.47,756800.0],["2013-12-16",49.8,50.36,49.54,49.99,805800.0],["2013-12-17",50.11,50.29,49.32,50.15,598000.0],["2013-12-18",50.74,50.75,49.27,50.14,447900.0],["2013-12-19",49.61,50.15,48.45,48.72,812500.0],["2013-12-20",48.96,49.98,48.8,49.78,989800.0],["2013-12-23",50.0,51.18,49.7,50.32,500800.0],["2013-12-24",50.52,51.9,50.51,51.09,449200.0],["2013-12-26",51.29,51.73,50.31,50.64,383700.0],["2013-12-27",50.26,50.86,50.15,50.43,296600.0],["2013-12-30",50.55,52.13,50.46,51.95,528900.0],["2013-12-31",51.95,52.49,51.69,51.81,507500.0],["2014-01-02",51.19,51.32,49.55,50.33,747400.0],["2014-01-03",50.59,50.79,49.59,50.51,616700.0],["2014-01-06",50.63,50.72,48.62,48.65,1128800.0],["2014-01-07",49.29,53.24,49.11,53.19,2394700.0],["2014-01-08",53.46,53.86,52.56,53.25,1496300.0],["2014-01-09",53.46,53.65,51.85,53.53,1046200.0],["2014-01-10",53.54,54.89,53.04,54.6,976600.0],["2014-01-13",54.8,54.9,53.27,53.59,891600.0],["2014-01-14",54.38,56.15,54.3,55.98,1455200.0],["2014-01-15",56.22,57.09,55.0,57.01,1168600.0],["2014-01-16",56.8,57.98,56.15,57.75,1033500.0],["2014-01-17",57.44,59.95,57.16,57.99,1444600.0],["2014-01-21",58.95,59.3,57.83,58.28,884800.0],["2014-01-22",58.03,58.4,56.7,56.96,1376600.0],["2014-01-23",57.25,58.34,56.53,56.81,2407700.0],["2014-01-24",59.5,63.76,58.26,60.26,4512800.0],["2014-01-27",61.53,61.93,59.65,60.22,1537300.0],["2014-01-28",58.55,60.21,57.65,59.61,1675500.0],["2014-01-29",59.2,59.97,58.38,58.42,1038700.0],["2014-01-30",59.04,59.35,57.7,58.69,986900.0],["2014-01-31",57.53,58.48,56.52,58.36,1127700.0],["2014-02-03",58.49,58.6,55.05,55.51,1562200.0],["2014-02-04",55.76,55.93,54.43,55.52,1364500.0],["2014-02-05",55.3,55.54,53.06,54.67,1686600.0],["2014-02-06",54.58,56.66,54.57,56.11,1115100.0],["2014-02-07",56.52,58.76,56.48,58.13,2010700.0],["2014-02-10",58.13,58.48,56.31,56.66,1082000.0],["2014-02-11",56.84,57.44,56.11,57.03,1196600.0],["2014-02-12",57.39,61.15,57.39,60.73,2108000.0],["2014-02-13",60.11,62.76,58.85,62.67,1968000.0],["2014-02-14",62.62,63.43,61.17,62.3,1260300.0],["2014-02-18",63.6,65.5,63.49,65.15,2182700.0],["2014-02-19",65.24,66.5,63.01,63.05,1471900.0],["2014-02-20",62.81,63.32,61.22,62.1,1577800.0],["2014-02-21",62.61,64.15,62.12,62.27,1718500.0],["2014-02-24",62.66,64.59,62.4,63.84,1641600.0],["2014-02-25",64.42,65.99,63.92,65.23,1892500.0],["2014-02-26",65.32,67.11,65.08,66.23,1158600.0],["2014-02-27",66.23,66.8,64.6,65.72,837800.0],["2014-02-28",65.47,66.7,64.16,65.04,1163100.0],["2014-03-03",64.28,64.46,62.23,63.03,1655600.0],["2014-03-04",63.51,65.64,63.5,65.37,1492500.0],["2014-03-05",65.41,65.9,64.43,64.9,829300.0],["2014-03-06",64.96,65.16,63.32,63.68,1025800.0],["2014-03-07",64.08,65.1,64.08,64.54,1020300.0],["2014-03-10",64.65,64.98,63.91,64.09,631500.0],["2014-03-11",64.11,64.19,61.53,62.15,1145600.0],["2014-03-12",61.29,61.52,58.59,59.42,2783500.0],["2014-03-13",59.82,60.24,58.6,59.53,1137600.0],["2014-03-14",59.24,62.1,59.11,61.41,1154200.0],["2014-03-17",61.99,62.73,61.47,61.72,1075900.0],["2014-03-18",61.91,62.72,61.51,62.13,770800.0],["2014-03-19",62.36,62.72,60.65,61.02,827800.0],["2014-03-20",61.0,62.4,60.28,61.48,628600.0],["2014-03-21",61.54,62.23,60.36,60.49,750800.0],["2014-03-24",60.59,60.99,58.03,59.2,1166000.0],["2014-03-25",59.63,61.35,58.86,59.64,931800.0],["2014-03-26",60.33,60.95,58.86,58.86,720600.0],["2014-03-27",58.71,60.36,58.31,59.38,817700.0],["2014-03-28",59.7,60.97,58.06,58.2,1069300.0],["2014-03-31",58.54,60.56,58.22,60.02,1369500.0],["2014-04-01",60.25,62.77,60.17,62.72,1262600.0],["2014-04-02",62.74,63.38,62.07,63.32,908800.0],["2014-04-03",63.5,63.68,60.88,62.62,1291700.0],["2014-04-04",63.26,63.49,59.05,61.16,1415000.0],["2014-04-07",61.0,61.85,57.23,58.52,1201300.0],["2014-04-08",58.45,59.71,56.72,59.49,1168400.0],["2014-04-09",59.84,61.05,59.11,60.97,700000.0],["2014-04-10",61.13,61.13,55.66,56.18,1477700.0],["2014-04-11",56.18,58.02,55.72,55.88,1233700.0],["2014-04-14",55.98,58.96,55.46,58.0,1256000.0],["2014-04-15",58.0,59.67,56.52,59.62,1052100.0],["2014-04-16",60.31,61.61,58.73,59.01,842000.0],["2014-04-17",59.01,62.34,58.57,62.16,1498200.0],["2014-04-21",62.49,65.74,62.17,65.63,1803700.0],["2014-04-22",65.94,67.39,65.83,66.05,1701600.0],["2014-04-23",66.07,67.17,65.67,66.79,1366400.0],["2014-04-24",67.5,67.71,63.25,64.01,2295400.0],["2014-04-25",69.0,69.0,62.71,63.77,6262700.0],["2014-04-28",63.99,64.7,59.24,61.4,2927400.0],["2014-04-29",61.45,62.27,59.73,60.29,1581500.0],["2014-04-30",60.06,62.32,59.37,62.15,1306400.0],["2014-05-01",62.4,65.0,62.01,63.3,1439700.0],["2014-05-02",63.46,64.14,61.05,61.11,1212600.0],["2014-05-05",60.26,61.57,59.28,61.24,926300.0],["2014-05-06",61.54,62.12,58.29,58.41,1971100.0],["2014-05-07",58.41,59.22,55.72,57.48,1642100.0],["2014-05-08",56.85,59.98,56.79,59.75,1504600.0],["2014-05-09",59.05,59.97,58.07,59.44,1081200.0],["2014-05-12",59.6,61.45,59.37,60.78,857700.0],["2014-05-13",60.62,61.63,59.94,60.23,629500.0],["2014-05-14",60.0,60.14,58.68,59.34,634300.0],["2014-05-15",59.25,59.64,56.91,58.02,1114500.0],["2014-05-16",58.33,59.61,56.57,59.61,1138900.0],["2014-05-19",59.54,60.85,59.0,60.01,610500.0],["2014-05-20",59.72,60.0,56.73,57.74,998100.0],["2014-05-21",58.09,58.69,56.59,56.73,1230600.0],["2014-05-22",56.69,58.8,56.5,57.73,800900.0],["2014-05-23",57.69,59.38,57.59,59.25,623000.0],["2014-05-27",59.0,61.32,58.22,60.47,1156300.0],["2014-05-28",62.38,67.99,61.94,67.78,3407600.0],["2014-05-29",67.68,68.61,65.47,68.45,1347300.0],["2014-05-30",67.63,68.41,66.11,68.08,1073900.0],["2014-06-02",68.01,68.48,66.0,66.45,791900.0],["2014-06-03",66.13,66.54,64.9,66.35,663000.0],["2014-06-04",66.06,66.28,65.0,65.65,653100.0],["2014-06-05",67.57,68.97,65.4,67.1,1055800.0],["2014-06-06",67.56,68.5,66.92,67.74,841500.0],["2014-06-09",68.0,69.31,66.91,67.41,970900.0],["2014-06-10",67.48,67.67,65.25,66.52,905100.0],["2014-06-11",77.03,86.7,77.03,85.78,9562400.0],["2014-06-12",84.85,85.55,82.0,84.85,2672200.0],["2014-06-13",84.77,85.75,83.68,84.59,1043900.0],["2014-06-16",84.19,86.52,83.67,86.28,1064700.0],["2014-06-17",86.21,90.88,85.4,90.32,1956700.0],["2014-06-18",90.5,90.52,88.21,89.72,847400.0],["2014-06-19",90.08,90.5,88.47,89.32,579900.0],["2014-06-20",89.31,91.4,88.88,91.35,1018000.0],["2014-06-23",91.33,91.5,88.42,89.18,1060700.0],["2014-06-24",88.81,90.58,87.26,87.71,846700.0],["2014-06-25",87.53,91.1,86.5,89.56,1059600.0],["2014-06-26",89.5,89.98,87.72,88.72,670300.0],["2014-06-27",88.2,89.45,87.7,89.38,949700.0],["2014-06-30",89.34,90.93,89.14,90.64,607200.0],["2014-07-01",90.95,92.19,89.72,91.88,702600.0],["2014-07-02",91.99,92.78,90.6,91.69,681500.0],["2014-07-03",91.99,93.27,91.79,92.68,341100.0],["2014-07-07",92.61,92.99,90.04,91.21,761000.0],["2014-07-08",91.03,91.38,86.41,89.2,1104300.0],["2014-07-09",89.63,90.1,87.2,89.06,605700.0],["2014-07-10",87.28,89.06,85.27,88.38,708700.0],["2014-07-11",87.95,89.82,87.01,88.18,547900.0],["2014-07-14",88.71,89.46,87.25,88.6,569300.0],["2014-07-15",88.11,88.11,82.98,84.86,1383600.0],["2014-07-16",85.16,86.41,83.76,84.23,625600.0],["2014-07-17",83.68,85.02,82.19,82.49,732200.0],["2014-07-18",82.43,84.25,82.03,83.07,897400.0],["2014-07-21",82.7,83.22,81.35,82.3,796600.0],["2014-07-22",82.8,84.59,82.42,83.84,398800.0],["2014-07-23",83.77,83.83,80.6,80.97,638900.0],["2014-07-24",80.8,81.73,79.59,80.16,784900.0],["2014-07-25",78.96,79.19,74.12,75.57,1907300.0],["2014-07-28",75.47,75.52,73.22,73.91,918800.0],["2014-07-29",73.93,76.43,73.89,75.59,1031100.0],["2014-07-30",75.95,76.94,74.52,75.88,1158200.0],["2014-07-31",74.62,74.94,71.06,72.23,2089900.0],["2014-08-01",76.8,82.75,76.51,78.11,2830800.0],["2014-08-04",77.69,80.07,76.2,79.62,1311800.0],["2014-08-05",78.4,80.3,78.3,79.51,972400.0],["2014-08-06",78.97,83.9,78.97,82.88,1287100.0],["2014-08-07",83.29,83.29,80.81,81.03,966000.0],["2014-08-08",81.1,81.58,80.05,81.03,593400.0],["2014-08-11",81.29,83.0,81.06,81.3,656000.0],["2014-08-12",80.78,81.8,79.33,79.84,722600.0],["2014-08-13",79.74,81.08,79.41,80.51,615300.0],["2014-08-14",80.6,80.88,79.72,80.3,481000.0],["2014-08-15",81.1,82.2,79.21,80.35,526400.0],["2014-08-18",81.06,81.86,80.15,80.36,735800.0],["2014-08-19",80.01,81.01,79.68,80.71,496600.0],["2014-08-20",80.1,81.0,79.89,80.51,354000.0],["2014-08-21",80.28,81.17,79.77,80.32,435500.0],["2014-08-22",80.09,80.68,79.83,80.17,424100.0],["2014-08-25",80.11,81.13,78.34,78.72,900300.0],["2014-08-26",78.65,80.22,78.65,80.1,692300.0],["2014-08-27",80.17,80.66,79.77,79.97,431400.0],["2014-08-28",80.34,80.69,78.82,79.87,443800.0],["2014-08-29",80.03,82.33,80.03,82.1,582200.0],["2014-09-02",86.48,87.85,84.73,85.73,1791200.0],["2014-09-03",86.37,86.38,80.54,80.64,1412200.0],["2014-09-04",81.33,83.98,80.79,82.54,1144100.0],["2014-09-05",83.06,84.56,82.01,84.39,698400.0],["2014-09-08",84.83,85.62,83.29,84.16,585000.0],["2014-09-09",84.21,85.35,82.52,82.77,655100.0],["2014-09-10",82.94,84.1,82.36,83.85,523800.0],["2014-09-11",83.2,86.28,83.06,85.9,837500.0],["2014-09-12",85.71,85.96,83.06,83.33,821500.0],["2014-09-15",83.33,83.33,79.62,80.09,758000.0],["2014-09-16",79.89,81.69,79.36,81.17,602900.0],["2014-09-17",81.3,82.62,81.18,81.52,697200.0],["2014-09-18",81.94,82.75,80.95,81.97,465500.0],["2014-09-19",82.43,82.73,78.52,78.66,1162900.0],["2014-09-22",78.02,78.39,76.0,76.45,1187400.0],["2014-09-23",76.2,77.58,75.26,76.16,738500.0],["2014-09-24",75.92,77.03,74.82,76.87,826300.0],["2014-09-25",77.07,77.25,75.01,75.08,750600.0],["2014-09-26",75.63,75.96,74.61,75.0,527000.0],["2014-09-29",74.01,75.14,73.48,74.49,536700.0],["2014-09-30",74.66,74.76,73.11,73.2,942400.0],["2014-10-01",73.7,76.17,73.64,74.65,1271500.0],["2014-10-02",74.56,76.84,72.47,75.9,848100.0],["2014-10-03",76.22,77.25,75.09,76.87,794500.0],["2014-10-06",76.54,76.55,72.02,72.06,1237100.0],["2014-10-07",71.16,73.75,70.15,70.94,1037100.0],["2014-10-08",70.84,73.01,69.67,72.94,878600.0],["2014-10-09",72.9,73.52,70.31,70.83,923400.0],["2014-10-10",69.84,70.13,65.08,65.69,1515500.0],["2014-10-13",65.95,68.48,64.35,67.28,1220500.0],["2014-10-14",68.02,71.31,66.94,70.18,1209600.0],["2014-10-15",69.13,71.39,67.85,71.16,875800.0],["2014-10-16",70.05,72.38,69.31,71.21,909200.0],["2014-10-17",72.4,72.85,70.55,71.0,729600.0],["2014-10-20",70.5,75.0,70.31,74.94,1067100.0],["2014-10-21",75.51,76.0,72.11,74.43,1124500.0],["2014-10-22",74.45,76.24,73.53,73.93,1127800.0],["2014-10-23",75.0,75.88,73.03,73.27,1998900.0],["2014-10-24",64.42,66.53,61.23,62.11,6163000.0],["2014-10-27",62.17,63.75,61.89,62.84,1356000.0],["2014-10-28",63.22,66.11,63.16,65.95,1327800.0],["2014-10-29",65.58,66.2,64.28,65.32,717500.0],["2014-10-30",65.0,65.9,64.15,65.46,774600.0],["2014-10-31",66.53,68.69,65.77,68.43,1079600.0],["2014-11-03",68.26,69.4,65.65,65.72,1102900.0],["2014-11-04",65.61,67.26,65.56,66.67,896900.0],["2014-11-05",67.53,67.53,65.05,65.85,744300.0],["2014-11-06",65.85,66.0,63.0,63.54,1089700.0],["2014-11-07",63.22,63.88,59.06,63.66,1939800.0],["2014-11-10",64.28,64.63,61.76,62.11,1346300.0],["2014-11-11",62.37,63.19,61.8,62.47,830200.0],["2014-11-12",62.06,63.34,61.56,63.19,699000.0],["2014-11-13",63.05,63.52,61.47,61.64,827000.0],["2014-11-14",61.21,62.76,60.7,61.9,684500.0],["2014-11-17",61.44,62.99,59.02,60.32,1134700.0],["2014-11-18",60.25,62.37,60.1,61.92,1024700.0],["2014-11-19",62.17,62.68,60.91,62.0,948800.0],["2014-11-20",61.55,62.28,60.94,61.16,1131200.0],["2014-11-21",62.14,62.19,59.45,60.85,1530400.0],["2014-11-24",61.13,62.5,61.03,62.43,910400.0],["2014-11-25",62.59,63.93,62.03,63.39,816800.0],["2014-11-26",63.18,65.27,62.91,64.27,599100.0],["2014-11-28",66.3,66.3,62.4,62.99,464500.0],["2014-12-01",62.62,62.62,60.55,60.63,653400.0],["2014-12-02",60.95,62.62,60.95,62.6,779200.0],["2014-12-03",62.5,64.82,62.37,64.62,950400.0],["2014-12-04",64.29,64.67,62.54,63.88,497100.0],["2014-12-05",67.72,67.9,63.78,67.15,1974100.0],["2014-12-08",66.74,67.74,64.08,64.96,964900.0],["2014-12-09",63.83,66.26,63.36,66.25,896000.0],["2014-12-10",65.95,66.99,64.0,64.69,877800.0],["2014-12-11",65.45,68.0,64.99,67.08,1009300.0],["2014-12-12",65.96,67.51,65.4,66.39,521500.0],["2014-12-15",66.83,67.68,65.17,65.23,588600.0],["2014-12-16",64.84,65.95,64.16,64.73,566600.0],["2014-12-17",64.78,67.49,64.11,67.33,752600.0],["2014-12-18",68.57,69.47,67.67,69.42,966000.0],["2014-12-19",69.42,69.5,67.22,68.18,797500.0],["2014-12-22",68.1,69.5,67.5,68.99,387500.0],["2014-12-23",69.73,70.34,68.79,69.46,692200.0],["2014-12-24",69.96,70.24,69.25,69.58,201700.0],["2014-12-26",69.54,72.09,69.5,71.8,517000.0],["2014-12-29",71.8,72.32,70.1,70.45,483400.0],["2014-12-30",70.12,70.35,68.5,69.52,420700.0],["2014-12-31",69.67,70.35,68.74,68.84,359100.0],["2015-01-02",66.27,66.98,62.75,64.25,1612300.0],["2015-01-05",64.1,65.77,63.16,63.72,889900.0],["2015-01-06",64.57,65.0,60.06,60.43,1124500.0],["2015-01-07",60.66,61.72,60.66,61.57,610700.0],["2015-01-08",60.61,62.6,60.43,60.84,1237500.0],["2015-01-09",61.03,61.88,60.09,60.67,1000200.0],["2015-01-12",60.64,61.1,59.01,60.38,971400.0],["2015-01-13",60.99,62.14,59.76,60.88,900100.0],["2015-01-14",59.96,60.88,59.03,60.51,714800.0],["2015-01-15",60.76,61.11,58.42,58.44,723800.0],["2015-01-16",58.31,60.33,58.22,60.25,639000.0],["2015-01-20",61.08,64.29,60.52,62.85,1053900.0],["2015-01-21",62.54,64.38,62.22,63.78,625500.0],["2015-01-22",64.56,67.34,64.13,67.25,804800.0],["2015-01-23",66.96,67.46,66.04,66.62,544600.0],["2015-01-26",66.5,67.96,65.0,67.59,742300.0],["2015-01-27",66.87,66.87,65.24,66.42,862800.0],["2015-01-28",67.03,68.7,65.09,67.03,1262500.0],["2015-01-29",67.3,68.45,66.06,68.31,1286500.0],["2015-01-30",75.12,78.18,71.66,76.81,3847000.0],["2015-02-02",76.52,78.12,74.66,77.88,1438900.0],["2015-02-03",77.88,79.54,76.97,79.29,1044400.0],["2015-02-04",78.63,78.88,76.34,77.75,1041400.0],["2015-02-05",78.4,79.65,77.67,78.49,694800.0],["2015-02-06",78.0,78.66,76.36,77.22,924100.0],["2015-02-09",76.73,76.87,74.78,76.4,902000.0],["2015-02-10",76.95,77.94,75.69,77.59,746400.0],["2015-02-11",77.53,78.08,76.46,77.86,520600.0],["2015-02-12",78.09,78.34,76.14,78.04,929000.0],["2015-02-13",78.53,79.16,77.76,78.91,534100.0],["2015-02-17",79.31,79.5,78.35,79.45,444700.0],["2015-02-18",79.23,80.5,78.75,80.07,642000.0],["2015-02-19",80.17,82.24,79.67,80.96,881500.0],["2015-02-20",80.99,82.37,80.3,82.23,539600.0],["2015-02-23",82.0,83.0,82.0,82.71,705400.0],["2015-02-24",82.53,83.94,81.8,83.67,753200.0],["2015-02-25",83.65,83.9,82.5,83.58,770200.0],["2015-02-26",83.68,85.39,83.61,85.11,882800.0],["2015-02-27",84.94,86.27,84.77,85.95,761500.0],["2015-03-02",85.75,85.9,81.31,81.84,2118500.0],["2015-03-03",81.85,82.76,79.85,80.71,1287800.0],["2015-03-04",80.54,81.94,80.04,81.02,643600.0],["2015-03-05",81.34,81.99,80.4,81.0,731800.0],["2015-03-06",80.77,82.18,79.59,80.17,726500.0],["2015-03-09",80.34,80.94,78.73,80.73,662500.0],["2015-03-10",81.01,82.29,80.23,80.67,674400.0],["2015-03-11",81.36,81.49,79.94,80.23,560300.0],["2015-03-12",80.42,80.93,79.1,80.14,515200.0],["2015-03-13",79.62,80.2,79.0,79.38,405000.0],["2015-03-16",79.59,82.5,79.36,82.21,648500.0],["2015-03-17",81.68,82.58,81.37,82.36,509700.0],["2015-03-18",81.92,84.41,81.92,84.07,704700.0],["2015-03-19",83.79,84.51,83.12,84.0,554400.0],["2015-03-20",84.31,84.69,83.42,84.54,797900.0],["2015-03-23",83.91,85.56,83.87,85.04,749500.0],["2015-03-24",85.37,85.37,83.41,84.3,650000.0],["2015-03-25",84.61,84.61,82.02,82.54,1583000.0],["2015-03-26",81.65,82.14,80.42,82.09,593400.0],["2015-03-27",82.48,83.87,81.63,83.67,515300.0],["2015-03-30",84.0,84.48,82.34,82.42,593200.0],["2015-03-31",81.67,82.46,81.06,81.31,633000.0],["2015-04-01",81.35,81.99,78.82,79.28,557700.0],["2015-04-02",79.15,80.97,79.05,79.78,346100.0],["2015-04-06",79.31,81.56,79.02,81.37,393900.0],["2015-04-07",81.6,82.88,81.44,81.85,459700.0],["2015-04-08",81.85,84.3,81.39,84.18,538900.0],["2015-04-09",83.87,86.67,83.5,86.08,779600.0],["2015-04-10",86.8,87.81,86.57,87.34,702100.0],["2015-04-13",87.5,88.38,87.03,87.54,508800.0],["2015-04-14",87.48,88.5,86.47,88.23,584200.0],["2015-04-15",88.21,89.96,86.51,89.59,668600.0],["2015-04-16",89.6,89.98,88.64,89.09,831100.0],["2015-04-17",88.66,88.81,86.91,88.26,457700.0],["2015-04-20",88.38,89.9,87.76,89.49,719400.0],["2015-04-21",89.89,91.23,89.33,90.6,1097000.0],["2015-04-22",90.52,90.76,89.17,89.54,856700.0],["2015-04-23",88.87,89.59,88.41,89.04,831200.0],["2015-04-24",85.9,87.21,82.93,85.69,2051400.0],["2015-04-27",85.64,86.03,84.44,85.13,907000.0],["2015-04-28",85.05,87.28,84.67,86.57,710800.0],["2015-04-29",86.44,87.57,86.02,86.7,715400.0],["2015-04-30",86.36,86.53,84.35,84.72,630900.0],["2015-05-01",85.12,86.42,84.31,86.18,355900.0],["2015-05-04",86.16,86.56,84.09,86.3,630100.0],["2015-05-05",86.0,86.13,83.94,84.34,495600.0],["2015-05-06",84.61,85.49,83.94,85.29,481700.0],["2015-05-07",85.35,86.37,85.2,85.65,396400.0],["2015-05-08",86.55,87.32,85.7,86.11,470900.0],["2015-05-11",86.54,89.99,86.42,88.66,996300.0],["2015-05-12",87.69,88.19,86.83,87.91,576500.0],["2015-05-13",88.33,88.8,87.57,87.9,342300.0],["2015-05-14",88.45,89.77,87.66,89.68,545900.0],["2015-05-15",89.98,90.29,88.78,90.23,596000.0],["2015-05-18",90.09,94.62,90.09,94.37,1468500.0],["2015-05-19",94.64,94.85,92.38,92.86,688200.0],["2015-05-20",93.02,93.39,92.11,92.53,499800.0],["2015-05-21",92.91,94.55,92.36,94.31,689600.0],["2015-05-22",94.99,97.57,94.51,96.45,1182500.0],["2015-05-26",96.97,96.99,94.3,95.19,968100.0],["2015-05-27",95.6,99.49,94.67,99.11,1056600.0],["2015-05-28",100.0,101.14,97.58,99.4,1410800.0],["2015-05-29",99.5,100.57,98.86,99.64,809200.0],["2015-06-01",100.48,100.93,99.49,99.92,561000.0],["2015-06-02",99.75,100.33,98.84,99.5,489500.0],["2015-06-03",100.17,101.53,99.25,100.55,600900.0],["2015-06-04",100.26,100.87,98.4,98.76,526100.0],["2015-06-05",98.79,100.51,98.02,100.4,378600.0],["2015-06-08",100.66,101.33,97.77,98.97,489600.0],["2015-06-09",98.6,98.97,95.65,97.65,998300.0],["2015-06-10",98.0,100.61,97.77,98.99,594400.0],["2015-06-11",99.28,99.89,96.77,97.42,681800.0],["2015-06-12",96.08,98.47,95.98,98.13,537100.0],["2015-06-15",97.34,101.09,96.45,100.52,833500.0],["2015-06-16",101.0,101.42,99.85,100.7,491600.0],["2015-06-17",101.34,101.72,100.15,100.18,368200.0],["2015-06-18",100.48,102.5,100.2,101.48,669900.0],["2015-06-19",100.99,100.99,97.21,98.36,923300.0],["2015-06-22",96.67,97.25,91.07,93.56,2234700.0],["2015-06-23",93.89,94.07,91.76,93.37,1102000.0],["2015-06-24",93.41,93.45,89.71,90.98,1103900.0],["2015-06-25",90.99,91.37,88.85,89.82,1025900.0],["2015-06-26",89.68,89.76,86.23,86.32,1428700.0],["2015-06-29",85.55,89.9,84.32,85.17,1846900.0],["2015-06-30",86.34,87.27,86.04,86.74,1034100.0],["2015-07-01",87.34,87.88,82.89,83.56,1412700.0],["2015-07-02",84.16,86.78,83.59,85.91,1098600.0],["2015-07-06",84.95,85.26,82.42,82.93,984300.0],["2015-07-07",83.23,83.38,79.76,82.9,1111800.0],["2015-07-08",82.83,83.36,81.24,82.17,786200.0],["2015-07-09",83.56,85.0,81.48,82.22,1525900.0],["2015-07-10",83.5,84.77,82.98,84.27,742700.0],["2015-07-13",84.96,85.69,83.41,84.03,567200.0],["2015-07-14",84.78,86.31,84.21,85.54,640300.0],["2015-07-15",86.58,87.34,84.14,84.44,702200.0],["2015-07-16",85.1,85.8,82.84,85.07,1093200.0],["2015-07-17",85.3,85.49,83.81,85.09,600800.0],["2015-07-20",85.66,85.66,81.57,83.28,6675800.0],["2015-07-21",83.5,85.43,82.73,84.76,769300.0],["2015-07-22",83.8,83.8,77.43,79.85,1663100.0],["2015-07-23",80.84,82.33,79.87,80.74,983300.0],["2015-07-24",80.65,81.97,79.13,80.06,1049500.0],["2015-07-27",79.19,82.19,76.17,81.29,1335600.0],["2015-07-28",81.41,81.96,78.62,81.46,842800.0],["2015-07-29",81.94,81.98,79.09,79.84,1417500.0],["2015-07-30",79.52,79.9,78.27,79.27,1583400.0],["2015-07-31",76.2,79.53,73.16,79.38,3732900.0],["2015-08-03",78.75,80.24,77.6,79.72,1476200.0],["2015-08-04",79.86,79.86,74.94,76.67,1561700.0],["2015-08-05",77.1,78.38,76.34,76.52,968300.0],["2015-08-06",76.2,76.66,73.03,75.0,967400.0],["2015-08-07",74.62,76.15,73.97,75.61,728000.0],["2015-08-10",76.41,77.42,76.24,77.03,523000.0],["2015-08-11",75.75,76.87,72.96,73.57,727600.0],["2015-08-12",72.51,74.82,71.35,74.32,898400.0],["2015-08-13",74.19,75.28,73.0,73.18,730700.0],["2015-08-14",73.1,73.1,71.12,72.57,712100.0],["2015-08-17",72.03,73.51,71.39,73.21,524600.0],["2015-08-18",73.37,73.46,71.05,71.32,597300.0],["2015-08-19",71.31,72.08,70.07,71.14,806900.0],["2015-08-20",70.81,71.36,68.78,68.87,900700.0],["2015-08-21",67.64,71.08,67.26,70.0,1306600.0],["2015-08-24",64.51,70.61,61.42,67.76,1304300.0],["2015-08-25",70.57,71.0,67.66,67.92,725500.0],["2015-08-26",69.55,69.91,67.75,69.65,842000.0],["2015-08-27",70.47,71.88,70.05,71.11,761700.0],["2015-08-28",70.88,71.95,70.48,71.01,414300.0],["2015-08-31",70.81,71.85,69.96,70.09,577300.0],["2015-09-01",68.84,70.47,67.92,68.72,831500.0],["2015-09-02",69.83,69.94,68.58,69.6,545400.0],["2015-09-03",70.02,71.28,69.27,69.67,418900.0],["2015-09-04",68.7,70.74,68.7,68.99,499800.0],["2015-09-08",70.28,73.7,69.54,73.58,860500.0],["2015-09-09",74.18,74.34,71.3,71.73,504700.0],["2015-09-10",71.3,73.07,71.18,72.33,696000.0],["2015-09-11",71.89,72.49,69.86,71.74,497800.0],["2015-09-14",72.21,74.84,72.21,74.25,769300.0],["2015-09-15",74.42,75.23,74.13,74.99,614200.0],["2015-09-16",75.38,75.77,73.67,75.55,515500.0],["2015-09-17",75.68,76.0,74.37,74.55,587200.0],["2015-09-18",73.68,74.75,72.06,72.52,780600.0],["2015-09-21",73.21,74.48,72.33,72.56,465500.0],["2015-09-22",72.03,72.06,70.05,70.53,489300.0],["2015-09-23",70.86,71.14,68.3,68.76,751000.0],["2015-09-24",68.17,68.32,64.8,66.09,1626200.0],["2015-09-25",67.25,68.15,65.29,66.04,835500.0],["2015-09-28",65.37,66.02,62.68,63.82,767100.0],["2015-09-29",63.82,65.37,63.48,64.77,709400.0],["2015-09-30",65.73,82.92,65.53,82.46,6663400.0],["2015-10-01",82.6,83.33,78.33,80.41,2334000.0],["2015-10-02",79.74,80.33,77.2,79.71,911800.0],["2015-10-05",80.83,82.64,79.7,82.18,542500.0],["2015-10-06",81.78,83.54,81.78,82.89,659900.0],["2015-10-07",83.48,84.33,81.71,83.73,532900.0],["2015-10-08",83.07,87.85,83.07,87.16,785600.0],["2015-10-09",86.69,88.3,85.3,86.57,618200.0],["2015-10-12",86.42,86.5,82.4,82.84,426000.0],["2015-10-13",82.18,84.09,81.46,81.56,414900.0],["2015-10-14",79.95,83.89,79.93,83.55,635400.0],["2015-10-15",84.42,87.12,84.0,86.97,674400.0],["2015-10-16",87.04,87.15,83.7,86.17,513600.0],["2015-10-19",85.98,86.99,84.57,84.85,404200.0],["2015-10-20",85.27,87.14,84.82,86.78,450300.0],["2015-10-21",87.81,88.01,84.5,84.75,509500.0],["2015-10-22",85.05,86.13,83.92,84.87,656400.0],["2015-10-23",85.0,91.78,82.72,89.29,1739900.0],["2015-10-26",88.59,88.7,83.58,84.35,634800.0],["2015-10-27",83.7,85.75,82.53,84.5,622900.0],["2015-10-28",84.67,87.75,84.23,87.68,589000.0],["2015-10-29",86.69,87.84,83.9,84.56,399400.0],["2015-10-30",84.89,85.55,84.32,85.09,337800.0],["2015-11-02",85.09,86.76,83.76,86.69,344800.0],["2015-11-03",85.9,86.98,85.63,86.3,302500.0],["2015-11-04",86.51,89.42,86.11,89.32,571000.0],["2015-11-05",89.99,91.98,88.61,88.78,746600.0],["2015-11-06",89.25,94.48,89.11,94.18,863600.0],["2015-11-09",94.37,94.37,90.4,92.96,575500.0],["2015-11-10",91.66,92.9,91.22,92.35,595700.0],["2015-11-11",92.35,93.15,91.08,91.54,362100.0],["2015-11-12",90.94,91.22,88.21,88.33,427900.0],["2015-11-13",88.2,88.52,85.42,86.41,286700.0],["2015-11-16",86.0,87.85,86.0,86.99,380200.0],["2015-11-17",87.49,88.0,86.05,86.18,503800.0],["2015-11-18",86.26,88.35,85.96,88.31,313500.0],["2015-11-19",87.98,88.73,87.17,87.68,304900.0],["2015-11-20",88.12,89.18,87.62,88.54,196600.0],["2015-11-23",87.88,89.32,86.76,87.89,278700.0],["2015-11-24",87.26,91.29,87.26,90.91,310400.0],["2015-11-25",90.6,91.56,89.26,90.29,236100.0],["2015-11-27",90.22,90.67,88.6,89.91,142900.0],["2015-11-30",90.26,91.68,89.61,89.77,302700.0],["2015-12-01",89.6,90.0,88.43,89.31,272000.0],["2015-12-02",88.89,88.89,85.79,85.96,336400.0],["2015-12-03",86.12,86.77,81.78,82.35,817100.0],["2015-12-04",81.19,85.94,80.51,85.1,605100.0],["2015-12-07",85.1,85.1,82.37,83.0,333900.0],["2015-12-08",82.41,82.88,81.13,81.66,388000.0],["2015-12-09",81.56,82.43,77.47,77.52,584800.0],["2015-12-10",77.49,80.7,77.19,80.63,400500.0],["2015-12-11",79.24,80.58,78.41,78.66,331400.0],["2015-12-14",79.4,79.4,76.11,77.09,461000.0],["2015-12-15",78.05,81.25,77.25,81.14,506500.0],["2015-12-16",81.47,81.48,78.0,79.84,539500.0],["2015-12-17",80.0,80.86,78.92,79.83,474800.0],["2015-12-18",79.57,80.49,78.51,80.02,993100.0],["2015-12-21",80.52,82.43,79.74,80.85,376100.0],["2015-12-22",80.54,82.15,78.45,81.48,289300.0],["2015-12-23",82.26,83.0,79.85,80.0,299200.0],["2015-12-24",80.04,81.77,79.53,81.0,134800.0],["2015-12-28",80.5,81.32,79.09,81.18,228300.0],["2015-12-29",81.0,82.66,81.0,82.2,226300.0],["2015-12-30",81.98,83.75,81.26,81.33,284400.0],["2015-12-31",81.02,82.42,80.27,80.34,446900.0],["2016-01-04",78.75,79.07,77.16,77.85,430500.0],["2016-01-05",77.86,78.0,70.0,70.87,1419000.0],["2016-01-06",69.28,69.85,64.52,66.54,1828600.0],["2016-01-07",64.69,70.01,64.35,68.15,1346700.0],["2016-01-08",69.23,71.62,68.46,68.51,1028300.0],["2016-01-11",68.82,69.83,64.12,65.0,892700.0],["2016-01-12",66.29,66.68,64.6,66.04,614400.0],["2016-01-13",66.53,68.3,63.64,64.03,651900.0],["2016-01-14",64.25,65.7,62.34,65.24,364500.0],["2016-01-15",62.98,63.97,60.8,63.11,571700.0],["2016-01-19",61.63,64.03,60.89,62.05,620600.0],["2016-01-20",59.73,86.76,57.02,78.55,3845600.0],["2016-01-21",78.36,78.99,70.18,71.95,1892000.0],["2016-01-22",73.17,77.67,72.94,76.12,1018400.0],["2016-01-25",75.16,75.16,68.75,69.58,859600.0],["2016-01-26",69.82,70.87,67.4,70.2,722000.0],["2016-01-27",69.43,70.43,66.07,67.02,517200.0],["2016-01-28",68.07,69.46,65.76,66.23,585900.0],["2016-01-29",65.99,74.62,65.37,73.31,1230600.0],["2016-02-01",73.04,75.5,72.78,73.68,481800.0],["2016-02-02",72.73,73.6,70.73,71.54,406700.0],["2016-02-03",72.65,73.22,66.53,68.32,706200.0],["2016-02-04",68.52,72.2,67.47,71.93,566600.0],["2016-02-05",71.16,74.12,68.35,73.55,895500.0],["2016-02-08",72.19,74.38,69.96,70.25,920400.0],["2016-02-09",69.45,72.98,69.17,71.48,489100.0],["2016-02-10",71.65,76.14,70.79,74.93,769200.0],["2016-02-11",73.0,74.5,71.48,72.62,427000.0],["2016-02-12",73.14,74.05,70.92,73.28,352100.0],["2016-02-16",74.24,79.48,74.03,79.08,613200.0],["2016-02-17",79.98,82.7,79.08,79.57,631100.0],["2016-02-18",79.6,80.55,77.91,78.09,410000.0],["2016-02-19",77.68,79.9,76.41,79.47,339500.0],["2016-02-22",80.1,80.99,79.1,80.06,452400.0],["2016-02-23",79.06,79.11,77.26,78.08,533800.0],["2016-02-24",77.98,81.0,75.71,80.45,474300.0],["2016-02-25",80.5,81.68,78.76,79.88,428600.0],["2016-02-26",80.5,81.68,79.31,81.01,498900.0],["2016-02-29",80.7,84.45,80.14,81.21,546700.0],["2016-03-01",81.89,85.23,81.52,85.09,626500.0],["2016-03-02",84.76,85.29,82.04,83.14,538900.0],["2016-03-03",83.14,84.3,81.8,84.14,356000.0],["2016-03-04",84.43,84.89,82.4,83.7,406300.0],["2016-03-07",83.28,85.79,82.66,85.6,581100.0],["2016-03-08",85.0,86.5,84.15,85.12,495400.0],["2016-03-09",85.11,85.68,82.59,83.69,432500.0],["2016-03-10",84.21,85.5,83.1,85.26,311200.0],["2016-03-11",85.96,86.59,84.63,85.68,395800.0],["2016-03-14",85.43,86.34,82.22,83.08,532300.0],["2016-03-15",82.85,83.81,81.38,83.15,361200.0],["2016-03-16",83.2,85.35,83.01,83.93,385400.0],["2016-03-17",83.91,84.15,82.08,82.24,495500.0],["2016-03-18",82.63,84.32,81.48,83.72,624400.0],["2016-03-21",83.44,83.77,81.0,81.91,397000.0],["2016-03-22",81.3,82.89,80.75,80.97,573800.0],["2016-03-23",80.36,81.01,74.78,74.83,794100.0],["2016-03-24",74.42,74.98,71.92,74.59,1028500.0],["2016-03-28",74.59,74.59,71.51,72.3,834900.0],["2016-03-29",72.13,77.09,71.65,76.99,830100.0],["2016-03-30",77.21,79.89,76.42,78.16,835700.0],["2016-03-31",77.97,80.58,77.15,79.74,904100.0],["2016-04-01",78.98,79.39,76.04,77.69,536500.0],["2016-04-04",77.93,78.68,75.93,77.95,426700.0],["2016-04-05",77.23,78.03,75.65,76.57,317600.0],["2016-04-06",76.79,78.08,75.25,78.04,315100.0],["2016-04-07",77.18,77.36,75.41,75.79,332000.0],["2016-04-08",76.4,78.93,76.17,77.5,393500.0],["2016-04-11",77.25,77.72,75.1,75.69,370200.0],["2016-04-12",76.17,78.28,74.87,77.53,496300.0],["2016-04-13",78.25,81.96,78.12,81.27,608600.0],["2016-04-14",87.7,90.91,85.91,87.21,2767300.0],["2016-04-15",87.87,88.53,85.67,86.19,767600.0],["2016-04-18",85.35,88.08,85.31,87.35,506500.0],["2016-04-19",87.1,87.79,85.4,86.19,525100.0],["2016-04-20",86.0,87.37,85.93,86.62,462300.0],["2016-04-21",86.77,86.77,84.12,84.85,634200.0],["2016-04-22",84.63,87.79,83.8,85.33,437000.0],["2016-04-25",84.71,85.71,84.2,84.58,425900.0],["2016-04-26",84.94,86.02,84.31,85.79,289000.0],["2016-04-27",84.92,86.27,83.2,85.93,460000.0],["2016-04-28",84.93,88.65,79.53,81.1,2062300.0],["2016-04-29",70.59,72.46,68.0,71.55,3418800.0],["2016-05-02",71.13,71.14,68.99,69.08,954400.0],["2016-05-03",69.5,71.19,68.09,68.42,845900.0],["2016-05-04",68.06,69.18,65.2,65.42,758600.0],["2016-05-05",65.75,66.78,64.63,66.03,659500.0],["2016-05-06",66.18,66.95,65.2,66.62,573900.0],["2016-05-09",66.54,66.97,65.35,65.74,485700.0],["2016-05-10",65.72,66.28,64.76,65.98,616900.0],["2016-05-11",65.85,67.3,65.85,66.47,775300.0],["2016-05-12",67.25,67.28,64.38,65.1,1082300.0],["2016-05-13",64.58,65.84,64.56,65.13,436600.0],["2016-05-16",65.06,65.74,64.32,64.91,380500.0],["2016-05-17",65.0,65.17,63.4,63.55,640000.0],["2016-05-18",63.26,65.2,62.69,64.41,439500.0],["2016-05-19",63.63,65.1,62.15,63.64,483800.0],["2016-05-20",63.94,64.66,63.67,64.48,546600.0],["2016-05-23",64.72,64.96,63.44,63.6,634800.0],["2016-05-24",63.79,65.22,63.57,64.93,956300.0],["2016-05-25",65.45,65.75,64.37,65.34,549300.0],["2016-05-26",65.21,67.47,65.21,66.93,461200.0],["2016-05-27",66.53,69.38,66.44,69.32,710800.0],["2016-05-31",69.05,69.24,67.4,67.83,580900.0],["2016-06-01",67.39,68.43,66.49,67.65,720700.0],["2016-06-02",67.77,68.98,67.42,68.51,425000.0],["2016-06-03",68.6,68.6,67.24,67.64,404800.0],["2016-06-06",67.55,67.55,66.09,66.52,661500.0],["2016-06-07",66.99,66.99,61.82,65.42,1974600.0],["2016-06-08",65.24,65.24,62.8,64.01,1457900.0],["2016-06-09",63.43,64.0,62.95,63.76,446700.0],["2016-06-10",63.11,63.73,61.19,61.36,693700.0],["2016-06-13",60.88,62.11,59.92,60.98,497600.0],["2016-06-14",60.8,62.52,60.8,62.26,562900.0],["2016-06-15",62.43,62.9,61.51,61.81,650600.0],["2016-06-16",61.1,61.1,59.55,60.5,748000.0],["2016-06-17",58.77,59.1,52.85,53.85,5760300.0],["2016-06-20",54.19,56.3,54.04,54.28,1948500.0],["2016-06-21",54.88,54.88,53.48,53.88,1224200.0],["2016-06-22",54.49,55.2,53.55,54.26,708200.0],["2016-06-23",54.92,56.83,54.2,56.72,652600.0],["2016-06-24",53.5,54.5,51.8,52.22,1090600.0],["2016-06-27",51.69,51.8,49.22,50.12,1217700.0],["2016-06-28",50.02,52.78,49.61,52.43,1038800.0],["2016-06-29",52.44,53.38,52.2,52.32,864300.0],["2016-06-30",52.21,53.77,52.09,53.75,475300.0],["2016-07-01",53.41,54.1,52.14,52.43,666100.0],["2016-07-05",51.95,52.23,49.45,49.51,1044300.0],["2016-07-06",48.54,49.24,47.09,48.39,1714800.0],["2016-07-07",48.9,50.13,47.74,48.31,779400.0],["2016-07-08",48.88,49.68,48.46,49.39,1150100.0],["2016-07-11",49.71,49.95,48.37,48.4,726900.0],["2016-07-12",49.01,50.45,48.4,50.13,720100.0],["2016-07-13",50.58,51.09,49.47,49.66,638600.0],["2016-07-14",50.08,50.49,49.22,49.91,433300.0],["2016-07-15",50.22,50.84,49.92,50.38,450400.0],["2016-07-18",50.73,52.96,50.73,52.41,761200.0],["2016-07-19",52.09,52.3,50.93,51.75,436800.0],["2016-07-20",51.71,51.9,50.2,51.71,685400.0],["2016-07-21",51.87,52.63,50.77,50.82,512600.0],["2016-07-22",50.5,52.19,49.89,52.06,383900.0],["2016-07-25",52.46,53.83,52.46,53.54,541500.0],["2016-07-26",53.43,55.16,53.0,54.31,886700.0],["2016-07-27",54.33,54.94,53.31,53.59,689300.0],["2016-07-28",53.13,54.24,52.97,53.78,801800.0],["2016-07-29",53.24,53.24,48.64,51.95,987000.0],["2016-08-01",51.83,57.32,51.37,57.2,1617200.0],["2016-08-02",56.92,57.11,53.29,53.32,814400.0],["2016-08-03",53.25,54.55,53.25,54.19,811700.0],["2016-08-04",54.12,55.12,53.93,54.9,513600.0],["2016-08-05",55.23,56.91,55.23,55.49,749400.0],["2016-08-08",55.73,56.58,55.02,55.44,450000.0],["2016-08-09",55.54,56.37,55.36,55.57,361800.0],["2016-08-10",55.6,56.0,54.62,55.32,265700.0],["2016-08-11",55.56,56.35,54.62,55.78,353400.0],["2016-08-12",55.55,56.39,55.37,55.44,394200.0],["2016-08-15",55.41,56.79,55.41,55.73,299000.0],["2016-08-16",55.37,56.75,55.08,55.11,381300.0],["2016-08-17",55.0,55.63,53.85,54.14,510800.0],["2016-08-18",54.15,55.55,54.15,55.09,247600.0],["2016-08-19",54.94,55.74,54.67,54.71,348000.0],["2016-08-22",54.29,55.03,53.96,54.56,219800.0],["2016-08-23",54.5,55.82,54.09,55.08,277300.0],["2016-08-24",55.08,56.2,55.08,55.83,475200.0],["2016-08-25",55.8,56.34,55.25,55.49,312900.0],["2016-08-26",55.12,56.55,53.48,55.6,535200.0],["2016-08-29",55.77,58.33,55.65,58.27,821900.0],["2016-08-30",58.59,61.54,58.59,60.15,1256200.0],["2016-08-31",59.83,60.28,56.92,56.97,976500.0],["2016-09-01",56.91,58.11,56.19,58.07,668400.0],["2016-09-02",58.07,58.7,57.1,58.42,580900.0],["2016-09-06",58.41,59.11,57.45,57.68,536400.0],["2016-09-07",57.95,58.46,57.23,57.96,378800.0],["2016-09-08",57.57,60.71,57.55,60.35,839200.0],["2016-09-09",59.44,59.45,55.58,57.56,1474600.0],["2016-09-12",56.61,58.54,56.12,58.14,809800.0],["2016-09-13",57.75,58.51,57.42,57.87,616100.0],["2016-09-14",57.62,58.4,57.05,57.74,281200.0],["2016-09-15",57.56,59.73,57.56,59.4,507000.0],["2016-09-16",59.25,59.5,57.33,57.43,822800.0],["2016-09-19",57.69,58.21,56.91,57.33,544400.0],["2016-09-20",57.87,57.99,57.16,57.55,390500.0],["2016-09-21",57.76,58.74,57.45,58.59,408300.0],["2016-09-22",59.0,59.02,57.74,57.95,496300.0],["2016-09-23",57.66,58.09,56.67,56.67,493200.0],["2016-09-26",56.31,57.11,55.24,56.4,726600.0],["2016-09-27",56.52,58.58,56.44,58.15,385500.0],["2016-09-28",58.48,59.19,57.98,58.68,379300.0],["2016-09-29",58.36,58.42,54.4,55.06,1980100.0],["2016-09-30",55.69,58.82,55.64,58.58,848300.0],["2016-10-03",59.73,59.84,58.32,59.78,685600.0],["2016-10-04",59.73,60.0,58.73,58.91,432700.0],["2016-10-05",58.79,61.93,58.69,61.8,494200.0],["2016-10-06",61.93,65.3,61.68,65.17,1231500.0],["2016-10-07",65.17,66.32,64.02,66.3,877200.0],["2016-10-10",66.93,68.37,66.49,67.27,781300.0],["2016-10-11",67.2,67.56,64.76,65.44,750500.0],["2016-10-12",65.29,65.86,64.0,65.76,413700.0],["2016-10-13",67.13,67.13,64.18,65.55,735600.0],["2016-10-14",66.0,67.74,65.15,66.38,510900.0],["2016-10-17",66.12,66.99,65.53,65.67,429500.0],["2016-10-18",66.43,66.7,65.33,65.9,248400.0],["2016-10-19",65.8,67.63,65.03,66.14,416200.0],["2016-10-20",66.19,68.49,65.57,68.2,456500.0],["2016-10-21",67.71,67.88,66.51,67.8,292800.0],["2016-10-24",68.06,69.45,68.0,68.93,494500.0],["2016-10-25",68.37,68.97,66.81,67.68,412000.0],["2016-10-26",67.55,68.11,67.09,67.1,455400.0],["2016-10-27",67.62,69.18,67.11,67.7,772000.0],["2016-10-28",53.3,56.0,50.23,52.57,5003300.0],["2016-10-31",52.35,52.86,51.41,52.12,1091100.0],["2016-11-01",52.31,54.82,52.31,53.36,801300.0],["2016-11-02",53.3,53.75,52.3,53.19,576200.0],["2016-11-03",53.52,53.93,53.01,53.27,441900.0],["2016-11-04",53.54,54.53,53.1,53.14,645500.0],["2016-11-07",53.77,54.98,53.64,54.96,499000.0],["2016-11-08",52.32,52.79,48.87,52.16,2170000.0],["2016-11-09",51.45,53.64,51.45,53.59,706600.0],["2016-11-10",54.19,54.45,50.54,51.42,757200.0],["2016-11-11",51.97,55.16,51.5,55.08,887200.0],["2016-11-14",54.43,57.45,53.5,57.36,884500.0],["2016-11-15",57.87,57.91,54.35,55.16,774200.0],["2016-11-16",54.7,56.25,54.51,54.8,471200.0],["2016-11-17",54.87,55.39,54.15,54.37,456400.0],["2016-11-18",54.16,54.8,53.02,54.23,504700.0],["2016-11-21",54.66,55.07,53.49,54.48,395300.0],["2016-11-22",54.72,55.1,53.98,54.83,458700.0],["2016-11-23",54.76,55.2,54.09,54.97,449800.0],["2016-11-25",54.88,55.2,54.36,54.95,185100.0],["2016-11-28",54.74,54.77,53.23,53.34,300600.0],["2016-11-29",53.38,53.76,52.6,53.17,493500.0],["2016-11-30",53.34,55.14,53.0,54.58,549200.0],["2016-12-01",54.81,54.94,51.1,52.22,662800.0],["2016-12-02",52.22,52.76,51.45,52.3,466600.0],["2016-12-05",52.93,54.99,52.64,54.7,411200.0],["2016-12-06",54.95,55.2,54.23,54.29,351500.0],["2016-12-07",54.0,55.18,53.28,54.91,461500.0],["2016-12-08",55.0,55.46,53.26,55.0,522700.0],["2016-12-09",56.0,58.0,55.18,56.38,580800.0],["2016-12-12",54.27,56.3,53.51,55.43,696100.0],["2016-12-13",55.35,59.62,55.26,57.29,865200.0],["2016-12-14",57.2,59.01,55.18,55.29,584400.0],["2016-12-15",55.71,57.86,55.01,57.28,535800.0],["2016-12-16",57.18,57.67,56.35,56.5,1290600.0],["2016-12-19",56.89,57.08,55.83,56.91,452500.0],["2016-12-20",57.05,57.23,54.58,55.0,519200.0],["2016-12-21",54.95,55.6,54.84,55.05,292900.0],["2016-12-22",55.36,55.56,54.54,54.97,197900.0],["2016-12-23",54.18,54.72,53.14,54.09,363200.0],["2016-12-27",53.91,56.0,53.66,55.83,267400.0],["2016-12-28",53.66,55.51,53.17,53.46,421300.0],["2016-12-29",53.5,54.35,53.1,53.97,358700.0],["2016-12-30",53.54,54.05,53.1,53.58,361900.0],["2017-01-03",54.42,55.89,53.57,55.81,573200.0],["2017-01-04",56.5,57.08,55.8,56.5,327000.0],["2017-01-05",56.38,56.5,54.26,54.81,301800.0],["2017-01-06",54.81,55.46,54.33,54.68,365000.0],["2017-01-09",54.52,54.91,52.7,53.22,624500.0],["2017-01-10",53.28,53.78,52.09,52.9,534500.0],["2017-01-11",53.14,54.45,52.87,54.45,403000.0],["2017-01-12",54.21,54.35,51.63,52.78,588700.0],["2017-01-13",53.09,55.49,52.78,53.7,568700.0],["2017-01-17",53.01,54.54,52.69,54.0,425400.0],["2017-01-18",54.39,54.45,53.27,53.86,428600.0],["2017-01-19",53.88,54.79,52.85,53.27,349600.0],["2017-01-20",53.22,56.75,53.22,54.61,910100.0],["2017-01-23",54.01,55.49,54.01,54.9,734700.0],["2017-01-24",55.5,57.67,55.34,56.89,858300.0],["2017-01-25",59.24,60.5,58.0,59.86,1522800.0],["2017-01-26",59.85,59.98,57.97,58.14,1299800.0],["2017-01-27",61.95,61.95,53.91,54.36,2016700.0],["2017-01-30",54.07,56.82,53.84,56.51,1195500.0],["2017-01-31",56.43,56.66,54.86,56.38,774200.0],["2017-02-01",56.96,57.67,56.21,56.7,793500.0],["2017-02-02",56.13,57.11,55.81,56.51,546700.0],["2017-02-03",57.0,57.05,55.55,56.75,517200.0],["2017-02-06",56.48,57.03,56.26,56.98,592700.0],["2017-02-07",56.8,57.21,56.01,56.71,758600.0],["2017-02-08",56.7,56.7,55.74,56.41,381800.0],["2017-02-09",56.55,56.8,56.1,56.41,383700.0],["2017-02-10",56.83,56.93,55.91,56.31,408300.0],["2017-02-13",56.86,57.33,55.95,56.93,925500.0],["2017-02-14",56.93,57.15,56.38,57.01,520600.0],["2017-02-15",57.0,57.46,56.77,57.27,425500.0],["2017-02-16",57.4,57.91,57.14,57.85,378200.0],["2017-02-17",57.83,58.91,57.39,58.87,473100.0],["2017-02-21",58.52,59.99,57.86,58.2,703700.0],["2017-02-22",58.23,58.46,56.38,56.7,743200.0],["2017-02-23",56.7,56.73,55.76,56.04,309400.0],["2017-02-24",55.38,55.99,54.86,55.55,495400.0],["2017-02-27",55.48,56.08,54.87,55.82,520800.0],["2017-02-28",55.82,56.37,53.05,53.15,843800.0],["2017-03-01",53.65,54.74,53.13,53.74,555800.0],["2017-03-02",53.78,53.91,52.21,52.28,744600.0],["2017-03-03",52.53,53.35,49.92,50.88,1122100.0],["2017-03-06",50.44,51.14,49.98,50.54,750700.0],["2017-03-07",50.5,51.07,49.95,49.99,628900.0],["2017-03-08",50.05,50.6,49.38,50.37,751400.0],["2017-03-09",50.05,50.82,49.92,50.53,644900.0],["2017-03-10",50.73,51.59,50.59,51.03,471900.0],["2017-03-13",50.96,51.02,49.87,49.89,515200.0],["2017-03-14",49.85,50.04,49.3,49.43,445600.0],["2017-03-15",49.78,50.54,49.07,49.55,525200.0],["2017-03-16",51.28,51.28,49.99,50.29,717300.0],["2017-03-17",50.25,50.92,50.16,50.71,788500.0],["2017-03-20",50.7,51.54,50.05,51.5,484700.0],["2017-03-21",51.25,51.25,47.32,47.51,2037600.0],["2017-03-22",47.61,48.85,47.61,48.81,729800.0],["2017-03-23",48.9,50.32,48.68,49.54,566700.0],["2017-03-24",50.05,50.47,48.89,49.18,405400.0],["2017-03-27",48.77,49.81,48.41,49.49,340000.0],["2017-03-28",49.39,49.78,48.72,48.89,479900.0],["2017-03-29",48.76,49.35,48.66,49.02,492000.0],["2017-03-30",49.03,49.81,48.77,49.7,608200.0],["2017-03-31",50.02,50.05,49.27,49.51,501700.0],["2017-04-03",49.31,49.32,48.09,48.8,784500.0],["2017-04-04",48.42,48.77,47.0,48.71,868400.0],["2017-04-05",48.97,49.47,47.96,48.06,679900.0],["2017-04-06",48.11,49.4,47.68,49.31,473300.0],["2017-04-07",50.97,53.11,50.89,50.93,1524400.0],["2017-04-10",50.74,52.24,50.68,51.74,591200.0],["2017-04-11",51.26,51.83,50.02,51.8,598900.0],["2017-04-12",51.15,51.33,50.23,50.6,809400.0],["2017-04-13",50.31,50.5,49.68,50.01,527500.0],["2017-04-17",50.22,51.31,49.51,50.97,424800.0],["2017-04-18",50.97,51.24,50.1,50.47,374800.0],["2017-04-19",51.03,51.89,50.16,50.46,383900.0],["2017-04-20",50.8,51.6,50.57,51.1,659100.0],["2017-04-21",51.08,51.08,49.58,50.76,674800.0],["2017-04-24",51.76,52.24,51.12,51.7,705700.0],["2017-04-25",52.21,52.89,51.85,52.54,492700.0],["2017-04-26",52.33,52.98,51.9,52.5,470800.0],["2017-04-27",52.53,52.99,51.01,52.87,1089900.0],["2017-04-28",57.0,59.22,54.31,54.77,2212800.0],["2017-05-01",54.93,54.96,53.28,53.65,842900.0],["2017-05-02",53.61,54.2,53.13,53.69,671900.0],["2017-05-03",53.52,53.87,53.18,53.52,438300.0],["2017-05-04",53.78,54.01,52.87,53.27,390600.0],["2017-05-05",53.41,54.94,53.24,54.92,713600.0],["2017-05-08",54.73,55.45,54.27,54.91,524100.0],["2017-05-09",55.0,57.29,55.0,57.11,914200.0],["2017-05-10",57.0,57.54,56.49,57.23,386300.0],["2017-05-11",56.92,57.86,56.03,57.32,423600.0],["2017-05-12",57.06,57.31,56.02,56.15,426400.0],["2017-05-15",56.15,56.95,55.65,56.28,526000.0],["2017-05-16",56.06,56.66,55.78,56.26,399300.0],["2017-05-17",55.19,56.18,54.46,54.58,638500.0],["2017-05-18",54.5,55.31,54.13,54.91,437100.0],["2017-05-19",55.11,56.48,55.11,55.69,406000.0],["2017-05-22",55.8,56.19,55.34,56.1,464100.0],["2017-05-23",56.21,56.22,55.37,55.77,371800.0],["2017-05-24",55.84,56.28,55.02,56.05,317100.0],["2017-05-25",56.0,56.9,55.89,56.0,302600.0],["2017-05-26",55.88,55.97,55.05,55.19,360300.0],["2017-05-30",55.06,56.78,54.68,56.4,413900.0],["2017-05-31",56.6,56.66,55.04,55.56,232000.0],["2017-06-01",55.83,58.01,55.21,57.72,752900.0],["2017-06-02",57.69,58.04,57.27,57.53,308800.0],["2017-06-05",57.4,58.1,56.88,57.8,475300.0],["2017-06-06",57.52,58.41,56.91,58.16,556100.0],["2017-06-07",58.3,60.96,57.4,60.82,1031400.0],["2017-06-08",60.82,64.54,59.92,64.25,1372200.0],["2017-06-09",64.53,64.53,59.02,59.66,1082700.0],["2017-06-12",59.66,59.76,57.08,58.79,801200.0],["2017-06-13",59.85,60.98,52.15,54.14,2628000.0],["2017-06-14",54.1,54.1,51.37,52.25,1404300.0],["2017-06-15",51.75,53.07,50.88,52.89,829800.0],["2017-06-16",52.8,53.35,51.62,52.28,1089900.0],["2017-06-19",52.47,54.55,52.36,54.35,825000.0],["2017-06-20",55.48,56.25,54.64,55.11,747200.0],["2017-06-21",54.95,58.09,54.61,58.04,5906500.0],["2017-06-22",58.12,60.13,57.16,59.55,1734500.0],["2017-06-23",59.55,61.18,59.47,59.99,1316800.0],["2017-06-26",59.0,59.67,56.65,58.36,1627000.0],["2017-06-27",58.18,58.18,55.36,55.59,1492400.0],["2017-06-28",56.15,56.15,55.13,55.82,682000.0],["2017-06-29",55.71,55.9,52.62,52.86,1546300.0],["2017-06-30",53.15,53.92,51.68,51.71,1033800.0],["2017-07-03",52.15,52.7,51.36,51.95,379100.0],["2017-07-05",52.25,53.1,50.97,51.5,924300.0],["2017-07-06",51.02,51.49,50.28,50.69,1196400.0],["2017-07-07",50.84,51.87,50.54,50.86,811400.0],["2017-07-10",50.74,52.57,50.74,52.5,920600.0],["2017-07-11",52.59,52.98,52.06,52.66,922000.0],["2017-07-12",53.22,54.37,52.86,54.24,872000.0],["2017-07-13",54.18,55.01,53.81,54.47,739300.0],["2017-07-14",54.55,55.4,54.2,55.09,510300.0],["2017-07-17",54.4,54.9,52.66,52.82,841800.0],["2017-07-18",52.69,53.02,52.05,52.81,595000.0],["2017-07-19",53.12,54.72,52.78,54.5,629500.0],["2017-07-20",54.5,54.65,53.72,54.14,419700.0],["2017-07-21",54.06,54.06,52.9,53.39,509600.0],["2017-07-24",53.4,53.88,52.75,53.84,350900.0],["2017-07-25",53.91,54.85,53.16,53.99,611600.0],["2017-07-26",54.19,54.79,53.59,53.93,408700.0],["2017-07-27",54.47,57.32,54.3,56.31,1268300.0],["2017-07-28",55.9,56.01,53.91,54.05,686300.0],["2017-07-31",54.25,54.53,52.55,52.61,558500.0],["2017-08-01",53.46,54.17,52.21,53.91,579900.0],["2017-08-02",53.14,53.56,50.65,51.52,1264900.0],["2017-08-03",51.69,52.21,49.88,50.54,1753700.0],["2017-08-04",47.0,48.31,44.92,45.32,4200400.0],["2017-08-07",45.21,45.57,43.87,44.88,1607400.0],["2017-08-08",44.81,44.81,42.5,42.58,2669700.0],["2017-08-09",42.16,42.98,41.52,42.56,1814500.0],["2017-08-10",42.3,42.36,40.01,40.27,1996400.0],["2017-08-11",39.91,41.85,39.89,40.9,1527500.0],["2017-08-14",41.36,42.25,41.03,41.68,1019800.0],["2017-08-15",41.8,42.12,40.48,42.02,818400.0],["2017-08-16",42.08,42.25,41.39,42.21,873100.0],["2017-08-17",42.0,42.66,40.47,40.5,768300.0],["2017-08-18",40.41,41.34,39.94,40.36,676000.0],["2017-08-21",40.5,40.73,39.14,39.35,941400.0],["2017-08-22",38.57,40.48,38.5,40.29,802900.0],["2017-08-23",39.91,40.44,39.68,39.74,598100.0],["2017-08-24",40.0,40.22,39.45,39.7,401400.0],["2017-08-25",39.79,40.5,39.7,40.33,535000.0],["2017-08-28",40.59,41.29,40.41,41.21,451300.0],["2017-08-29",41.01,41.7,40.88,41.47,467800.0],["2017-08-30",41.85,42.41,41.63,42.38,457500.0],["2017-08-31",42.42,42.42,41.46,41.57,483400.0],["2017-09-01",41.63,41.93,40.9,41.18,733600.0],["2017-09-05",41.0,41.62,40.71,41.21,1081200.0],["2017-09-06",41.25,41.6,39.61,39.7,964100.0],["2017-09-07",39.99,40.24,37.39,37.92,1573200.0],["2017-09-08",37.73,39.0,37.4,38.11,1782600.0],["2017-09-11",38.35,39.54,38.24,39.28,901600.0],["2017-09-12",39.55,41.51,39.55,40.79,1146500.0],["2017-09-13",40.74,41.1,39.65,40.85,808100.0],["2017-09-14",40.82,41.0,40.25,40.6,793300.0],["2017-09-15",40.6,41.62,40.11,40.8,1022800.0],["2017-09-18",40.76,40.95,40.08,40.44,897200.0],["2017-09-19",40.43,40.55,39.13,39.54,1072600.0],["2017-09-20",39.69,39.99,38.89,39.31,602000.0],["2017-09-21",39.3,39.83,38.79,39.4,613100.0],["2017-09-22",39.43,39.53,37.9,37.98,1159600.0],["2017-09-25",37.71,38.12,36.77,37.13,1078800.0],["2017-09-26",37.43,38.4,37.42,37.57,1003000.0],["2017-09-27",37.9,39.96,37.9,39.54,975000.0],["2017-09-28",39.36,39.9,38.5,39.07,648400.0],["2017-09-29",39.05,39.74,38.88,39.18,458200.0],["2017-10-02",39.04,39.32,37.96,38.65,796500.0],["2017-10-03",38.53,38.75,37.41,38.38,935900.0],["2017-10-04",38.14,38.59,38.0,38.26,847900.0],["2017-10-05",38.42,38.96,38.23,38.5,839700.0],["2017-10-06",38.44,38.97,38.25,38.49,715600.0],["2017-10-09",38.11,38.11,36.64,37.03,1487200.0],["2017-10-10",37.26,37.69,36.79,36.97,792300.0],["2017-10-11",37.05,37.54,36.36,37.07,840600.0],["2017-10-12",37.06,38.12,36.74,37.72,777600.0],["2017-10-13",37.7,38.03,37.34,37.94,516300.0],["2017-10-16",37.91,38.07,36.71,36.72,595800.0],["2017-10-17",36.76,37.61,36.63,37.31,663400.0],["2017-10-18",37.5,38.88,37.33,38.6,693600.0],["2017-10-19",38.5,38.5,36.83,36.87,1108300.0],["2017-10-20",37.36,37.72,36.68,36.72,469800.0],["2017-10-23",36.71,36.89,35.31,35.38,1125700.0],["2017-10-24",36.3,36.36,35.33,35.53,1089500.0],["2017-10-25",35.48,35.54,34.25,35.21,1200400.0],["2017-10-26",35.25,36.27,34.96,36.22,1209800.0],["2017-10-27",36.27,36.98,35.94,36.83,628400.0],["2017-10-30",36.94,37.19,36.36,36.74,541800.0],["2017-10-31",36.85,37.13,36.45,37.12,568100.0],["2017-11-01",37.28,37.38,36.25,36.96,621500.0],["2017-11-02",37.03,37.44,35.46,35.73,1091800.0],["2017-11-03",34.87,35.0,33.73,34.54,1754000.0],["2017-11-06",34.94,37.18,34.54,36.6,2473700.0],["2017-11-07",36.45,36.76,35.5,36.22,1913600.0],["2017-11-08",40.62,44.68,40.0,42.95,6868300.0],["2017-11-09",42.23,43.13,40.75,41.29,2623300.0],["2017-11-10",41.02,41.97,40.1,40.27,1412500.0],["2017-11-13",40.03,40.13,38.64,38.95,1558300.0],["2017-11-14",38.82,38.84,37.02,37.56,1925400.0],["2017-11-15",37.28,38.47,36.64,37.85,1328700.0],["2017-11-16",38.0,38.41,37.51,37.64,804800.0],["2017-11-17",37.68,38.68,37.4,38.21,922500.0],["2017-11-20",38.2,38.74,37.24,37.9,796100.0],["2017-11-21",38.46,40.11,38.39,40.1,1354300.0],["2017-11-22",40.0,40.58,39.63,39.97,757400.0],["2017-11-24",40.04,40.04,38.82,39.51,283400.0],["2017-11-27",38.85,39.33,38.04,38.1,758400.0],["2017-11-28",38.26,38.8,37.77,38.67,546500.0],["2017-11-29",38.66,38.96,37.51,38.42,816200.0],["2017-11-30",38.63,38.83,37.64,37.74,1140200.0],["2017-12-01",37.66,38.87,37.5,38.84,1099900.0],["2017-12-04",39.23,39.4,38.2,38.54,1102200.0],["2017-12-05",38.48,38.48,36.57,36.87,1070600.0],["2017-12-06",36.68,36.71,35.32,35.4,873300.0],["2017-12-07",35.73,36.84,35.47,36.23,984500.0],["2017-12-08",38.28,39.31,37.37,38.91,1441200.0],["2017-12-11",38.86,38.94,37.62,38.14,1014100.0],["2017-12-12",38.3,39.68,38.19,39.16,1190000.0],["2017-12-13",39.2,41.53,39.2,41.41,1851800.0],["2017-12-14",41.57,41.78,40.76,40.78,1330600.0],["2017-12-15",40.89,41.25,40.41,40.46,1220400.0],["2017-12-18",40.75,41.84,40.75,41.05,992500.0],["2017-12-19",41.05,41.49,39.37,40.03,1356900.0],["2017-12-20",40.0,40.47,39.87,40.01,543400.0],["2017-12-21",40.22,41.05,39.52,40.64,485200.0],["2017-12-22",40.51,40.66,39.91,40.33,434600.0],["2017-12-26",40.08,40.25,39.38,40.05,305700.0],["2017-12-27",40.11,40.73,39.94,40.25,340300.0],["2017-12-28",40.33,40.65,39.85,40.15,233400.0],["2017-12-29",40.31,40.31,39.69,39.94,606200.0],["2018-01-02",40.11,41.18,39.9,41.15,543800.0],["2018-01-03",41.31,41.8,41.23,41.56,650200.0],["2018-01-04",41.93,42.2,41.25,41.82,436100.0],["2018-01-05",42.06,42.24,41.24,42.23,572900.0],["2018-01-08",42.2,43.69,42.06,43.64,694800.0],["2018-01-09",43.72,43.72,42.17,42.38,1141400.0],["2018-01-10",42.04,42.34,41.23,41.85,944100.0],["2018-01-11",41.97,44.79,41.97,43.9,1051300.0],["2018-01-12",46.16,51.12,46.0,49.76,3575600.0],["2018-01-16",49.89,50.0,46.62,47.36,1418500.0],["2018-01-17",47.38,47.72,46.72,46.82,866200.0],["2018-01-18",47.19,47.19,43.85,44.89,1441700.0],["2018-01-19",44.89,45.62,44.5,45.59,725900.0],["2018-01-22",45.43,45.89,45.2,45.35,696200.0],["2018-01-23",45.28,45.49,44.47,44.9,536900.0],["2018-01-24",43.8,44.43,42.65,43.27,960600.0],["2018-01-25",43.5,44.62,43.26,43.97,929300.0],["2018-01-26",44.34,45.09,43.59,45.07,530100.0],["2018-01-29",45.05,45.66,44.83,45.26,570100.0],["2018-01-30",44.56,44.8,43.25,44.31,470700.0],["2018-01-31",44.5,45.29,42.94,43.34,940400.0],["2018-02-01",42.91,44.31,42.09,42.53,769900.0],["2018-02-02",42.34,42.73,41.06,41.2,741600.0],["2018-02-05",40.55,41.68,39.07,39.08,1186600.0],["2018-02-06",38.41,41.14,38.29,40.95,1218000.0],["2018-02-07",40.64,42.35,40.2,41.0,2192300.0],["2018-02-08",44.0,45.27,41.5,43.95,3169400.0],["2018-02-09",44.35,44.79,41.74,44.05,1409100.0],["2018-02-12",44.13,44.56,43.16,44.25,803800.0],["2018-02-13",43.95,44.22,43.39,44.07,679500.0],["2018-02-14",43.91,46.52,43.56,46.42,1133900.0],["2018-02-15",46.89,46.92,45.63,46.78,767900.0],["2018-02-16",46.43,46.85,45.97,46.01,465100.0],["2018-02-20",45.58,47.15,45.5,46.45,534500.0],["2018-02-21",46.69,48.29,46.52,46.96,663300.0],["2018-02-22",46.99,48.12,46.99,47.1,650200.0],["2018-02-23",47.55,47.8,46.0,46.59,663300.0],["2018-02-26",46.88,48.25,46.6,48.21,541900.0],["2018-02-27",48.24,49.12,47.06,47.08,704700.0],["2018-02-28",47.23,47.98,46.39,46.47,551800.0],["2018-03-01",45.16,46.72,44.77,45.51,825000.0],["2018-03-02",45.25,47.09,45.0,46.92,393500.0],["2018-03-05",46.75,48.31,46.53,48.08,505000.0],["2018-03-06",48.23,48.8,47.87,48.39,584700.0],["2018-03-07",48.0,48.8,47.27,48.15,300900.0],["2018-03-08",48.47,48.99,47.55,48.53,326200.0],["2018-03-09",49.0,49.15,48.21,48.55,502300.0],["2018-03-12",48.31,49.35,48.1,48.74,348300.0],["2018-03-13",48.31,49.35,47.57,47.86,325800.0],["2018-03-14",47.87,49.66,47.62,47.88,521900.0],["2018-03-15",47.89,48.35,47.47,47.96,390700.0],["2018-03-16",47.91,48.56,47.66,47.82,511100.0],["2018-03-19",46.49,47.79,45.7,46.85,493400.0],["2018-03-20",47.08,47.79,46.63,47.18,355500.0],["2018-03-21",47.0,47.99,46.88,47.59,312800.0],["2018-03-22",46.95,47.97,46.0,46.09,545300.0],["2018-03-23",46.06,46.96,44.85,44.87,554800.0],["2018-03-26",45.7,47.17,45.36,47.09,421900.0],["2018-03-27",47.32,47.88,45.16,45.48,431200.0],["2018-03-28",45.39,46.2,44.78,45.12,333500.0],["2018-03-29",45.29,46.26,44.68,45.73,366400.0],["2018-04-02",45.17,46.2,43.69,44.23,458900.0],["2018-04-03",44.57,45.57,44.01,44.74,431700.0],["2018-04-04",43.84,45.47,43.75,45.27,370600.0],["2018-04-05",45.6,46.09,44.3,44.61,300000.0],["2018-04-06",44.24,44.77,42.88,42.95,394800.0],["2018-04-09",43.14,43.51,42.01,42.08,695100.0],["2018-04-10",42.83,44.29,42.21,44.01,422100.0],["2018-04-11",45.84,48.29,45.4,47.68,1618900.0],["2018-04-12",48.07,48.07,46.64,46.96,709200.0],["2018-04-13",47.21,47.46,45.83,46.18,342800.0],["2018-04-16",46.53,47.35,45.98,47.05,298400.0],["2018-04-17",47.44,47.98,47.33,47.85,280800.0],["2018-04-18",47.86,48.55,46.91,47.58,285200.0],["2018-04-19",46.9,48.15,46.08,46.15,345700.0],["2018-04-20",45.79,46.72,45.49,45.67,274000.0],["2018-04-23",45.75,45.99,44.4,44.61,363300.0],["2018-04-24",44.78,45.14,43.08,43.71,425000.0],["2018-04-25",43.85,44.81,43.27,44.03,428300.0],["2018-04-26",44.54,44.63,43.78,44.36,228600.0],["2018-04-27",44.65,44.98,43.65,43.78,231000.0],["2018-04-30",43.88,44.29,43.39,43.52,264100.0],["2018-05-01",43.11,43.57,42.68,42.98,558900.0],["2018-05-02",43.2,44.0,43.09,43.26,610500.0],["2018-05-03",43.0,44.24,42.7,43.94,638400.0],["2018-05-04",43.67,44.94,43.67,44.55,478800.0],["2018-05-07",44.62,46.3,43.28,44.99,731600.0],["2018-05-08",45.3,46.16,44.86,45.64,482000.0],["2018-05-09",45.98,46.98,45.39,46.45,944900.0],["2018-05-10",43.0,47.48,42.83,45.62,1759500.0],["2018-05-11",45.33,45.33,42.21,42.33,1144000.0],["2018-05-14",42.52,43.15,41.94,42.19,720200.0],["2018-05-15",42.06,42.85,41.16,41.85,519700.0],["2018-05-16",41.64,42.33,41.46,42.25,511700.0],["2018-05-17",42.31,43.87,42.27,42.85,562800.0],["2018-05-18",43.65,43.71,42.53,42.57,508100.0],["2018-05-21",42.62,42.88,41.46,41.82,307100.0],["2018-05-22",42.06,42.52,41.72,41.77,287600.0],["2018-05-23",41.39,41.8,41.34,41.71,308700.0],["2018-05-24",41.63,41.98,41.33,41.63,292500.0],["2018-05-25",41.63,42.48,41.45,42.38,231400.0],["2018-05-29",41.92,42.54,41.32,42.44,840500.0],["2018-05-30",42.58,42.96,41.68,42.21,1014800.0],["2018-05-31",42.21,42.62,41.49,42.04,660700.0],["2018-06-01",42.25,42.57,41.81,42.46,779600.0],["2018-06-04",42.16,42.49,41.5,42.43,500100.0],["2018-06-05",42.43,43.18,42.43,42.77,362100.0],["2018-06-06",42.71,43.0,42.16,42.8,317300.0],["2018-06-07",42.97,43.1,42.08,42.56,310500.0],["2018-06-08",42.22,49.13,41.05,47.17,9286600.0],["2018-06-11",47.55,48.81,46.7,48.29,2326800.0],["2018-06-12",48.99,49.18,45.75,46.33,1516400.0],["2018-06-13",46.15,47.99,45.88,47.8,837700.0],["2018-06-14",47.99,48.35,47.38,48.09,938700.0],["2018-06-15",47.77,48.89,47.51,48.48,666300.0],["2018-06-18",48.3,49.34,47.48,49.14,768600.0],["2018-06-19",48.64,49.2,47.68,48.84,640100.0],["2018-06-20",53.35,55.25,53.25,54.46,3760200.0],["2018-06-21",53.0,53.88,51.42,52.61,1430000.0],["2018-06-22",53.19,53.77,52.51,53.06,2197500.0],["2018-06-25",52.45,53.0,49.32,51.23,1011800.0],["2018-06-26",51.25,51.75,50.41,50.95,524000.0],["2018-06-27",51.1,51.34,49.52,49.58,484600.0],["2018-06-28",49.18,49.97,49.06,49.78,543700.0],["2018-06-29",50.0,50.87,49.65,50.37,522100.0],["2018-07-02",49.71,50.34,48.92,50.25,473700.0],["2018-07-03",50.34,50.45,48.69,48.8,298800.0],["2018-07-05",49.1,50.34,48.86,50.3,758800.0],["2018-07-06",50.38,51.14,50.22,50.85,355200.0],["2018-07-09",51.12,51.78,50.9,51.69,467200.0],["2018-07-10",51.81,52.16,51.65,51.81,457700.0],["2018-07-11",51.35,51.66,50.3,50.45,412900.0],["2018-07-12",50.89,50.89,50.08,50.53,589700.0],["2018-07-13",50.65,50.9,49.67,50.55,400100.0],["2018-07-16",50.53,50.53,48.54,48.61,333800.0],["2018-07-17",48.36,49.25,47.86,48.95,400200.0],["2018-07-18",49.12,49.3,48.15,48.56,356100.0],["2018-07-19",48.36,50.25,48.36,50.11,403200.0],["2018-07-20",50.03,51.67,49.8,50.86,677300.0],["2018-07-23",50.59,51.2,49.08,50.76,711600.0],["2018-07-24",51.0,51.18,49.0,49.12,416300.0],["2018-07-25",49.14,49.79,48.68,49.59,396400.0],["2018-07-26",49.5,50.6,48.96,50.26,412900.0],["2018-07-27",50.54,50.68,48.56,49.34,423200.0],["2018-07-30",49.6,50.35,49.19,49.76,317700.0],["2018-07-31",49.92,50.39,49.44,50.11,405900.0],["2018-08-01",47.0,48.96,45.07,46.96,2860000.0],["2018-08-02",46.58,47.14,46.29,47.06,647300.0],["2018-08-03",47.16,48.51,46.99,48.46,618600.0],["2018-08-06",48.38,48.79,47.59,48.42,532900.0],["2018-08-07",48.43,49.74,48.34,48.96,531900.0],["2018-08-08",48.95,49.8,48.5,49.11,439000.0],["2018-08-09",49.18,49.31,47.95,48.17,867700.0],["2018-08-10",48.62,48.62,42.59,42.69,2330500.0],["2018-08-13",42.69,44.91,42.69,44.37,646700.0],["2018-08-14",44.81,44.89,43.55,44.42,600400.0],["2018-08-15",44.0,44.37,42.6,44.26,589500.0],["2018-08-16",44.57,45.19,44.33,44.96,413400.0],["2018-08-17",44.75,45.4,43.69,45.04,668500.0],["2018-08-20",45.14,45.14,43.34,44.22,628200.0],["2018-08-21",44.59,45.58,44.29,45.16,483800.0],["2018-08-22",45.01,45.2,44.64,44.99,405700.0],["2018-08-23",45.03,45.77,44.96,45.27,380600.0],["2018-08-24",45.39,46.24,45.0,46.0,373900.0],["2018-08-27",46.15,46.44,45.66,46.06,701700.0],["2018-08-28",46.63,46.63,45.44,45.96,375100.0],["2018-08-29",47.0,48.71,47.0,48.03,1010800.0],["2018-08-30",47.73,48.16,47.07,47.71,427500.0],["2018-08-31",47.45,48.74,47.27,48.26,482800.0],["2018-09-04",48.07,48.29,47.58,48.2,476800.0],["2018-09-05",48.2,48.23,47.3,47.66,569300.0],["2018-09-06",47.65,47.98,45.51,45.97,638100.0],["2018-09-07",45.79,46.59,45.52,45.69,383900.0],["2018-09-10",45.9,46.5,45.28,46.03,403000.0],["2018-09-11",46.0,46.4,45.32,46.0,372300.0],["2018-09-12",45.86,45.99,44.13,45.46,504400.0],["2018-09-13",46.59,46.95,45.29,45.49,450300.0],["2018-09-14",45.62,46.34,45.5,45.95,324100.0],["2018-09-17",45.87,46.5,45.6,45.68,337700.0],["2018-09-18",45.71,46.05,45.38,45.85,376400.0],["2018-09-19",45.77,46.5,45.77,46.04,496000.0],["2018-09-20",46.23,47.41,46.23,47.26,823200.0],["2018-09-21",47.37,47.51,46.47,47.09,575400.0],["2018-09-24",46.78,47.56,46.53,47.51,336600.0],["2018-09-25",47.52,47.68,46.78,47.18,336200.0],["2018-09-26",47.14,47.87,45.98,46.09,371800.0],["2018-09-27",46.2,46.67,46.04,46.28,310900.0],["2018-09-28",46.06,46.24,45.03,45.62,498000.0],["2018-10-01",46.02,46.02,44.23,44.41,438900.0],["2018-10-02",44.28,44.47,43.25,43.32,472700.0],["2018-10-03",43.5,43.69,42.69,43.56,326900.0],["2018-10-04",43.28,43.33,41.29,41.86,743100.0],["2018-10-05",41.86,42.17,40.01,40.4,519800.0],["2018-10-08",40.26,40.97,38.66,39.09,683600.0],["2018-10-09",38.95,39.33,38.41,38.49,524100.0],["2018-10-10",38.45,38.8,36.47,36.56,806700.0],["2018-10-11",36.45,37.54,36.33,36.59,579300.0],["2018-10-12",37.51,38.55,36.83,37.14,531700.0],["2018-10-15",37.07,37.45,36.05,36.71,398700.0],["2018-10-16",37.11,38.27,36.81,38.19,512300.0],["2018-10-17",38.28,38.47,37.33,38.13,309900.0],["2018-10-18",38.27,38.27,36.82,37.15,345500.0],["2018-10-19",37.05,37.96,36.5,36.88,405800.0],["2018-10-22",37.06,37.26,36.37,36.87,280600.0],["2018-10-23",36.01,37.57,35.86,37.32,529000.0],["2018-10-24",36.89,37.28,35.29,35.31,567600.0],["2018-10-25",35.58,37.31,35.53,36.96,654100.0],["2018-10-26",36.28,37.36,35.59,36.18,562800.0],["2018-10-29",36.83,37.15,35.16,35.79,390300.0],["2018-10-30",35.63,37.09,35.63,37.05,335600.0],["2018-10-31",37.63,38.06,37.26,37.54,492400.0],["2018-11-01",37.59,38.8,37.44,38.51,577500.0],["2018-11-02",38.42,38.86,37.84,38.13,548500.0],["2018-11-05",38.01,38.44,37.18,37.28,766900.0],["2018-11-06",37.24,37.78,36.51,36.78,745800.0],["2018-11-07",37.03,37.44,35.82,36.08,802500.0],["2018-11-08",35.72,36.17,34.66,34.93,1278500.0],["2018-11-09",35.3,38.22,35.3,36.91,2469000.0],["2018-11-12",36.11,36.82,33.54,33.88,1163500.0],["2018-11-13",34.24,36.2,33.91,35.38,926100.0],["2018-11-14",35.83,36.62,35.56,35.8,611400.0],["2018-11-15",35.68,37.19,35.57,37.17,753300.0],["2018-11-16",36.17,37.35,36.17,37.25,558900.0],["2018-11-19",36.77,36.92,34.83,35.38,755100.0],["2018-11-20",34.6,35.84,34.6,35.35,396900.0],["2018-11-21",35.82,36.89,35.78,36.39,537200.0],["2018-11-23",36.02,36.98,36.02,36.33,234500.0],["2018-11-26",36.99,37.61,36.53,37.57,786400.0],["2018-11-27",37.36,37.41,36.23,36.31,767400.0],["2018-11-28",36.69,38.2,36.32,38.18,1062900.0],["2018-11-29",37.91,38.8,37.76,38.38,554900.0],["2018-11-30",38.48,38.52,37.28,38.46,549900.0],["2018-12-03",39.18,40.85,38.68,40.71,1001800.0],["2018-12-04",40.32,40.72,38.89,39.21,862400.0],["2018-12-06",38.35,38.94,37.66,38.4,538200.0],["2018-12-07",38.26,38.84,37.13,37.39,516900.0],["2018-12-10",37.14,37.66,35.82,37.49,572500.0],["2018-12-11",38.25,38.95,37.78,38.25,553300.0],["2018-12-12",38.89,39.45,37.92,38.43,424000.0],["2018-12-13",38.42,38.94,37.84,38.04,289200.0],["2018-12-14",37.5,38.53,37.48,38.03,352500.0],["2018-12-17",38.0,38.77,37.26,37.43,561500.0],["2018-12-18",38.02,39.02,37.29,38.14,501700.0],["2018-12-19",38.13,38.13,36.17,36.55,408700.0],["2018-12-20",36.57,37.63,35.96,36.07,412500.0],["2018-12-21",36.25,36.57,35.07,35.8,1088300.0],["2018-12-24",35.0,36.08,34.8,35.48,232000.0],["2018-12-26",35.89,37.05,35.08,36.94,445700.0],["2018-12-27",36.5,37.27,35.72,37.27,504100.0],["2018-12-28",37.29,37.78,36.74,37.14,425400.0],["2018-12-31",37.41,37.53,36.55,37.21,330700.0],["2019-01-02",36.61,37.85,36.43,37.54,364900.0],["2019-01-03",36.68,36.68,35.0,35.02,545500.0],["2019-01-04",35.8,36.55,35.32,36.01,1064100.0],["2019-01-07",36.07,36.8,35.6,36.26,589800.0],["2019-01-08",36.7,38.06,36.28,37.97,506000.0],["2019-01-09",38.03,39.27,37.67,39.12,424400.0],["2019-01-10",38.73,39.57,38.34,39.28,438600.0],["2019-01-11",39.0,39.93,38.6,39.75,302600.0],["2019-01-14",39.33,39.57,38.64,39.09,307000.0],["2019-01-15",39.24,39.72,39.09,39.64,229100.0],["2019-01-16",39.84,40.4,39.29,39.43,284900.0],["2019-01-17",39.13,39.43,38.45,38.77,487600.0],["2019-01-18",38.95,40.06,38.56,39.53,216500.0],["2019-01-22",39.1,39.24,36.82,37.12,568500.0],["2019-01-23",37.45,38.57,36.9,38.51,480900.0],["2019-01-24",38.52,39.32,37.65,37.8,459600.0],["2019-01-25",38.15,40.28,37.8,40.13,473300.0],["2019-01-28",39.39,40.03,38.85,39.79,292500.0],["2019-01-29",39.8,40.06,39.34,39.71,304500.0],["2019-01-30",39.69,40.27,39.14,40.01,354300.0],["2019-01-31",40.1,40.45,39.45,39.8,323800.0],["2019-02-01",39.92,40.36,39.6,39.98,297200.0],["2019-02-04",40.05,40.84,39.37,40.71,346500.0],["2019-02-05",40.72,41.5,40.5,41.31,346100.0],["2019-02-06",41.45,42.89,41.45,41.62,518700.0],["2019-02-07",41.09,41.32,40.6,40.86,320600.0],["2019-02-08",37.38,42.9,37.3,41.78,1141400.0],["2019-02-11",41.69,41.9,40.04,40.9,536800.0],["2019-02-12",41.0,41.57,40.67,40.9,469500.0],["2019-02-13",41.01,41.34,40.69,40.99,334800.0],["2019-02-14",40.83,41.69,40.69,41.49,290200.0],["2019-02-15",41.62,41.81,41.08,41.66,298800.0],["2019-02-19",41.42,41.5,40.73,40.84,225700.0],["2019-02-20",40.99,41.46,40.74,41.14,197600.0],["2019-02-21",41.0,41.21,40.73,41.13,181300.0],["2019-02-22",41.46,41.77,40.5,41.42,526200.0],["2019-02-25",41.8,42.5,41.59,41.88,404400.0],["2019-02-26",41.83,42.14,41.58,41.83,242600.0],["2019-02-27",41.68,41.79,41.11,41.6,163500.0],["2019-02-28",41.38,41.93,41.12,41.87,206400.0],["2019-03-01",42.2,42.35,41.66,42.24,248500.0],["2019-03-04",42.3,43.25,41.91,43.08,425500.0],["2019-03-05",43.0,43.07,42.63,42.86,143200.0],["2019-03-06",42.73,42.92,41.95,42.12,253500.0],["2019-03-07",42.32,42.32,41.31,41.56,230700.0],["2019-03-08",41.15,41.91,40.96,41.76,184500.0],["2019-03-11",41.82,43.22,41.82,42.96,228400.0],["2019-03-12",43.0,43.36,42.51,42.77,193700.0],["2019-03-13",43.0,43.06,42.51,42.58,182200.0],["2019-03-14",42.65,42.95,42.29,42.38,196300.0],["2019-03-15",42.68,43.75,42.2,43.23,474400.0],["2019-03-18",38.33,38.55,33.32,33.46,6356300.0],["2019-03-19",33.68,35.48,33.68,34.05,2406100.0],["2019-03-20",34.26,34.34,32.68,32.77,1826400.0],["2019-03-21",32.85,33.78,32.54,33.65,1200800.0],["2019-03-22",33.49,33.62,32.71,32.72,714000.0],["2019-03-25",32.51,32.74,31.65,32.68,835900.0],["2019-03-26",33.05,35.45,32.87,35.31,2197800.0],["2019-03-27",35.15,36.94,34.65,36.65,1636900.0],["2019-03-28",36.65,37.73,36.46,37.71,1424200.0],["2019-03-29",37.79,39.78,37.79,39.75,1640700.0],["2019-04-01",40.12,41.1,39.01,39.86,1352000.0],["2019-04-02",39.98,39.98,39.16,39.56,900300.0],["2019-04-03",40.14,40.38,38.9,39.21,1143600.0],["2019-04-04",39.16,39.77,39.12,39.59,640900.0],["2019-04-05",39.82,40.0,38.53,38.81,866100.0],["2019-04-08",38.45,38.51,36.63,37.58,1279300.0],["2019-04-09",37.53,37.76,37.19,37.32,315400.0],["2019-04-10",37.32,37.51,37.03,37.45,238000.0],["2019-04-11",37.51,37.86,37.26,37.66,342500.0],["2019-04-12",38.0,38.15,37.34,37.79,422100.0],["2019-04-15",37.88,37.88,37.26,37.32,326900.0],["2019-04-16",37.61,38.89,37.45,38.84,535500.0],["2019-04-17",39.03,39.03,37.73,38.67,435400.0],["2019-04-18",38.57,38.92,38.13,38.15,445700.0],["2019-04-22",37.79,37.86,37.22,37.79,381600.0],["2019-04-23",37.41,37.92,36.98,37.43,470200.0],["2019-04-24",37.46,39.03,37.46,38.45,533500.0],["2019-04-25",38.44,38.83,37.79,38.09,321500.0],["2019-04-26",37.79,38.08,37.3,38.08,598800.0],["2019-04-29",38.15,38.44,36.81,38.17,317300.0],["2019-04-30",38.04,38.43,37.38,37.67,519200.0],["2019-05-01",38.03,38.1,36.97,37.02,460500.0],["2019-05-02",36.85,36.85,35.69,36.27,1152700.0],["2019-05-03",36.66,36.92,36.16,36.24,748300.0],["2019-05-06",35.43,35.65,34.43,34.82,1132200.0],["2019-05-07",34.51,34.81,33.22,33.62,918400.0],["2019-05-08",33.63,34.56,33.56,33.6,1155500.0],["2019-05-09",32.96,33.26,31.39,31.72,1792100.0],["2019-05-10",32.1,35.34,32.06,35.22,2692400.0],["2019-05-13",33.76,34.38,32.0,32.4,1246700.0],["2019-05-14",32.63,33.32,32.54,32.85,693600.0],["2019-05-15",32.45,33.3,31.9,32.43,741900.0],["2019-05-16",31.62,32.12,29.66,30.42,1791600.0],["2019-05-17",30.0,30.76,29.5,29.54,1028300.0],["2019-05-20",29.02,29.37,27.97,28.59,1427100.0],["2019-05-21",28.87,29.5,28.23,28.53,791600.0],["2019-05-22",28.34,29.05,28.17,28.4,632500.0],["2019-05-23",27.92,28.13,27.43,28.06,662700.0],["2019-05-24",28.28,29.0,27.54,27.72,502800.0],["2019-05-28",27.86,28.02,27.08,27.17,684600.0],["2019-05-29",26.99,27.52,26.78,27.36,565700.0],["2019-05-30",27.48,27.7,26.94,27.12,551100.0],["2019-05-31",26.68,26.91,26.34,26.45,610300.0],["2019-06-03",26.41,27.54,26.37,27.29,849000.0],["2019-06-04",27.64,28.78,27.5,28.72,1074500.0],["2019-06-05",28.9,28.9,27.64,28.02,482400.0],["2019-06-06",28.14,28.49,27.47,27.89,334600.0],["2019-06-07",28.07,28.31,27.54,28.05,375400.0],["2019-06-10",28.24,29.09,28.08,28.09,422200.0],["2019-06-11",28.57,28.79,28.05,28.17,548200.0],["2019-06-12",28.06,28.35,27.78,28.07,328100.0],["2019-06-13",28.22,28.96,27.77,28.9,720000.0],["2019-06-14",28.5,28.51,27.67,27.89,694700.0],["2019-06-17",27.93,28.41,27.72,28.02,691300.0],["2019-06-18",28.85,29.68,28.59,28.71,901900.0],["2019-06-19",28.78,29.2,28.61,28.79,423600.0],["2019-06-20",29.35,29.49,28.64,28.68,360800.0],["2019-06-21",28.61,29.01,28.1,28.35,514000.0],["2019-06-24",28.35,28.7,27.92,27.98,416400.0],["2019-06-25",27.98,28.48,27.45,27.69,535700.0],["2019-06-26",28.01,28.88,27.78,28.49,419600.0],["2019-06-27",28.62,29.33,28.53,29.21,344600.0],["2019-06-28",29.46,29.66,29.06,29.14,721600.0],["2019-07-01",30.0,30.59,29.75,30.12,512200.0],["2019-07-02",29.96,30.38,29.62,30.32,379700.0],["2019-07-03",30.47,30.65,29.87,30.03,248000.0],["2019-07-05",29.81,30.24,29.63,30.01,261100.0],["2019-07-08",29.78,30.02,29.5,29.55,276400.0],["2019-07-09",29.32,30.03,29.27,29.8,344800.0],["2019-07-10",30.11,30.82,30.11,30.45,333300.0],["2019-07-11",30.45,30.63,30.03,30.61,459500.0],["2019-07-12",30.55,31.47,30.55,31.03,455600.0],["2019-07-15",31.02,31.68,31.02,31.47,452000.0],["2019-07-16",31.34,32.08,31.15,31.85,494500.0],["2019-07-17",31.88,31.95,31.33,31.36,372700.0],["2019-07-18",31.43,31.72,31.29,31.53,426300.0],["2019-07-19",31.53,31.92,31.34,31.46,411400.0],["2019-07-22",31.53,32.03,31.1,31.23,531600.0],["2019-07-23",31.55,31.71,31.03,31.21,857000.0],["2019-07-24",31.0,32.99,30.99,32.75,1485400.0],["2019-07-25",32.75,33.19,32.05,32.75,814700.0],["2019-07-26",32.95,33.19,32.62,33.02,627800.0],["2019-07-29",33.1,33.35,32.39,32.69,433900.0],["2019-07-30",32.03,32.73,31.65,32.67,454400.0],["2019-07-31",32.75,32.89,31.9,32.18,444900.0],["2019-08-01",32.01,33.39,31.38,31.56,536300.0],["2019-08-02",31.27,31.68,30.3,30.35,503000.0],["2019-08-05",29.5,29.5,28.8,29.28,525200.0],["2019-08-06",29.54,30.37,29.11,29.59,804100.0],["2019-08-07",29.31,31.74,29.29,31.66,891800.0],["2019-08-08",32.0,34.1,31.7,33.23,1473100.0],["2019-08-09",31.28,34.37,30.12,33.75,1537000.0],["2019-08-12",33.25,33.53,32.32,32.72,715400.0],["2019-08-13",32.86,34.44,32.4,34.03,568000.0],["2019-08-14",33.26,33.49,32.6,33.06,528800.0],["2019-08-15",33.32,33.5,32.88,33.34,367800.0],["2019-08-16",33.7,34.19,33.51,34.15,308900.0],["2019-08-19",34.75,35.15,34.39,34.68,365400.0],["2019-08-20",34.12,34.68,33.71,34.29,292600.0],["2019-08-21",34.8,35.19,34.56,34.67,278400.0],["2019-08-22",34.87,35.35,34.32,34.96,302200.0],["2019-08-23",34.62,34.63,33.08,33.19,331000.0],["2019-08-26",33.76,33.76,31.81,31.95,539400.0],["2019-08-27",32.34,32.34,30.79,30.89,495000.0],["2019-08-28",30.89,31.35,30.85,31.08,343500.0],["2019-08-29",31.61,32.48,31.61,31.86,346700.0],["2019-08-30",32.18,32.77,31.93,32.02,310800.0],["2019-09-03",31.91,32.23,31.36,32.05,383500.0],["2019-09-04",32.62,33.93,32.39,33.73,718300.0],["2019-09-05",34.35,35.83,34.34,34.43,489100.0],["2019-09-06",34.74,35.16,34.2,35.08,449700.0],["2019-09-09",35.21,38.21,35.21,38.19,1114300.0],["2019-09-10",38.0,39.46,37.62,39.29,1122300.0],["2019-09-11",39.47,39.47,37.77,38.66,876800.0],["2019-09-12",38.67,39.49,37.75,38.34,523700.0],["2019-09-13",38.59,39.25,38.06,39.06,373200.0],["2019-09-16",38.84,39.41,38.45,38.78,428800.0],["2019-09-17",38.55,39.0,37.8,38.37,413100.0],["2019-09-18",38.47,38.47,37.24,37.71,448100.0],["2019-09-19",37.76,38.35,37.43,37.93,526300.0],["2019-09-20",37.92,37.93,37.07,37.59,916100.0],["2019-09-23",37.56,39.13,37.39,38.89,621900.0],["2019-09-24",39.02,39.16,38.09,38.6,569400.0],["2019-09-25",38.56,40.14,38.34,40.1,622000.0],["2019-09-26",40.01,40.58,39.03,39.32,454600.0],["2019-09-27",39.26,40.2,39.17,39.62,625900.0],["2019-09-30",39.89,40.43,39.58,39.95,437000.0],["2019-10-01",40.01,40.64,38.9,39.2,549200.0],["2019-10-02",38.77,39.37,38.03,38.44,424600.0],["2019-10-03",38.44,39.28,38.01,39.18,408900.0],["2019-10-04",39.25,40.86,39.15,40.8,571500.0],["2019-10-07",40.29,41.47,40.28,40.98,709600.0],["2019-10-08",40.73,40.99,39.91,39.95,421600.0],["2019-10-09",40.69,40.92,40.06,40.62,324300.0],["2019-10-10",40.7,41.25,40.24,40.39,279500.0],["2019-10-11",41.34,41.34,40.4,40.5,650900.0],["2019-10-14",40.46,40.56,39.9,40.15,284500.0],["2019-10-15",40.69,41.05,39.95,40.85,922200.0],["2019-10-16",40.71,41.72,40.6,40.85,453300.0],["2019-10-17",41.11,41.15,40.12,40.52,533900.0],["2019-10-18",40.56,40.8,39.66,40.71,325200.0],["2019-10-21",41.01,41.59,40.96,41.02,338000.0],["2019-10-22",40.95,41.35,40.64,40.94,278300.0],["2019-10-23",40.72,40.72,40.07,40.17,403700.0],["2019-10-24",40.33,41.48,40.04,41.44,318200.0],["2019-10-25",41.31,41.96,41.13,41.9,247000.0],["2019-10-28",42.0,42.88,41.95,42.67,409400.0],["2019-10-29",42.79,42.8,41.59,42.06,362500.0],["2019-10-30",42.05,42.4,41.57,41.8,222600.0],["2019-10-31",41.59,42.17,41.37,42.11,346700.0],["2019-11-01",41.79,45.33,41.01,45.04,1204700.0],["2019-11-04",45.19,47.65,45.12,46.92,1043900.0],["2019-11-05",47.16,48.59,46.69,48.09,1089800.0],["2019-11-06",47.91,47.91,45.38,46.3,732100.0],["2019-11-07",47.2,53.87,46.21,53.65,3668400.0],["2019-11-08",52.1,59.35,51.87,59.01,3812000.0],["2019-11-11",57.83,58.95,55.56,58.64,1822400.0],["2019-11-12",58.32,61.14,58.2,59.82,1492600.0],["2019-11-13",59.25,61.38,58.8,61.15,1005800.0],["2019-11-14",60.79,62.1,59.67,60.41,775000.0],["2019-11-15",61.0,61.19,60.13,60.37,673800.0],["2019-11-18",58.66,59.8,56.38,58.2,954300.0],["2019-11-19",58.3,59.3,58.15,58.63,512300.0],["2019-11-20",58.41,58.41,55.31,56.95,710400.0],["2019-11-21",56.86,57.49,56.38,57.18,426300.0],["2019-11-22",57.55,58.27,56.83,56.84,380100.0],["2019-11-25",57.12,58.93,56.96,58.51,468000.0],["2019-11-26",58.33,58.85,57.88,58.37,330300.0],["2019-11-27",58.62,58.9,57.97,58.19,250600.0],["2019-11-29",58.11,58.11,56.99,57.16,163400.0],["2019-12-02",57.35,57.81,56.57,56.75,385200.0],["2019-12-03",55.89,57.02,55.32,56.96,637600.0],["2019-12-04",57.45,57.8,56.75,57.53,335300.0],["2019-12-05",57.7,58.23,57.21,58.07,270600.0],["2019-12-06",58.86,59.43,57.56,58.27,785900.0],["2019-12-09",57.61,58.13,56.36,56.98,684500.0],["2019-12-10",56.76,57.38,55.08,56.84,555300.0],["2019-12-11",56.9,58.66,56.55,58.62,384300.0],["2019-12-12",58.53,59.5,57.9,59.34,393800.0],["2019-12-13",60.34,65.49,60.2,64.0,2856000.0],["2019-12-16",64.5,66.05,64.34,65.82,1422400.0],["2019-12-17",61.18,65.15,61.0,64.84,1237000.0],["2019-12-18",65.15,65.67,64.09,65.55,578400.0],["2019-12-19",67.19,68.68,65.27,68.65,971700.0],["2019-12-20",68.76,68.9,66.58,67.85,795400.0],["2019-12-23",68.32,68.34,66.63,66.87,400300.0],["2019-12-24",66.86,66.98,66.39,66.69,153200.0],["2019-12-26",67.1,67.33,66.14,66.71,195700.0],["2019-12-27",66.93,67.19,66.11,66.89,233400.0],["2019-12-30",66.72,67.39,65.34,66.28,298000.0],["2019-12-31",66.16,66.48,65.61,65.77,387400.0],["2020-01-02",66.75,67.06,65.31,66.26,412600.0],["2020-01-03",68.78,69.22,67.2,68.2,1159500.0],["2020-01-06",67.22,69.98,66.59,69.8,1205000.0],["2020-01-07",70.19,70.52,67.49,67.51,947600.0],["2020-01-08",67.91,69.79,67.81,69.38,1077000.0],["2020-01-09",69.24,70.01,67.61,68.98,645400.0],["2020-01-10",69.42,69.42,66.39,67.74,460700.0],["2020-01-13",68.0,69.69,67.71,69.38,411100.0],["2020-01-14",69.54,69.77,68.27,68.92,417600.0],["2020-01-15",68.59,69.27,68.3,69.1,601900.0],["2020-01-16",70.83,71.65,70.15,71.52,880000.0],["2020-01-17",71.73,72.63,71.29,72.47,1905700.0],["2020-01-21",72.5,73.59,71.22,71.29,870800.0],["2020-01-22",71.82,75.0,71.56,74.25,800400.0],["2020-01-23",74.1,74.38,72.39,74.28,669400.0],["2020-01-24",74.99,75.48,70.06,71.21,818700.0],["2020-01-27",68.97,70.0,67.7,68.62,560100.0],["2020-01-28",69.66,70.39,69.16,70.0,455100.0],["2020-01-29",70.24,70.32,67.99,68.23,428400.0],["2020-01-30",68.04,68.98,67.16,68.91,462000.0],["2020-01-31",68.75,68.75,65.92,66.69,533600.0],["2020-02-03",67.45,68.64,66.84,68.58,757400.0],["2020-02-04",70.07,71.2,68.26,69.6,579600.0],["2020-02-05",70.7,71.18,69.43,70.11,739500.0],["2020-02-06",70.43,70.88,69.17,70.1,1042500.0],["2020-02-07",80.0,84.75,79.1,84.53,5241400.0],["2020-02-10",83.37,83.99,81.05,82.54,1477100.0],["2020-02-11",83.17,84.28,81.46,81.61,725300.0],["2020-02-12",82.55,83.16,80.92,82.22,487800.0],["2020-02-13",80.9,82.16,80.25,81.45,603000.0],["2020-02-14",81.89,82.41,80.81,81.36,421700.0],["2020-02-18",80.6,81.29,78.45,78.62,651800.0],["2020-02-19",79.09,80.06,78.6,79.77,585700.0],["2020-02-20",79.63,79.89,75.58,77.76,554300.0],["2020-02-21",77.26,77.64,75.6,76.16,510400.0],["2020-02-24",73.56,74.47,70.4,71.32,1586900.0],["2020-02-25",71.78,72.01,70.38,71.06,588800.0],["2020-02-26",71.2,72.09,69.0,69.27,666500.0],["2020-02-27",66.91,67.65,64.43,64.47,1414300.0],["2020-02-28",61.94,66.35,61.94,66.05,1063400.0],["2020-03-02",66.15,69.91,65.21,69.71,917700.0],["2020-03-03",69.96,73.15,68.54,69.55,973200.0],["2020-03-04",70.56,73.13,70.25,72.95,867300.0],["2020-03-05",70.73,71.59,69.01,70.28,503700.0],["2020-03-06",67.61,68.74,65.87,67.96,962600.0],["2020-03-09",64.23,67.5,63.0,66.02,1223700.0],["2020-03-10",68.56,69.99,64.49,68.32,1243900.0],["2020-03-11",66.37,68.31,62.86,64.4,777700.0],["2020-03-12",60.72,62.55,57.0,57.04,849600.0],["2020-03-13",60.44,60.6,54.74,60.0,999100.0],["2020-03-16",50.93,58.46,50.93,54.12,946500.0],["2020-03-17",54.95,59.59,52.99,58.29,1109400.0],["2020-03-18",54.09,57.29,44.41,48.36,860700.0],["2020-03-19",48.33,51.76,46.48,48.54,876900.0],["2020-03-20",47.3,49.83,45.46,47.56,1255000.0],["2020-03-23",48.04,50.98,45.86,49.23,627400.0],["2020-03-24",51.57,55.7,51.57,54.36,704300.0],["2020-03-25",54.6,55.87,51.16,53.06,657200.0],["2020-03-26",53.55,59.34,53.38,59.0,610800.0],["2020-03-27",56.27,60.45,56.27,58.86,873100.0],["2020-03-30",59.17,60.26,57.84,59.65,498900.0],["2020-03-31",52.65,58.85,52.05,57.87,1201300.0],["2020-04-01",54.83,58.11,54.5,55.08,703200.0],["2020-04-02",54.42,56.39,52.32,53.84,594600.0],["2020-04-03",53.44,55.24,53.07,54.09,528700.0],["2020-04-06",57.02,60.26,56.91,60.06,566800.0],["2020-04-07",61.89,63.26,58.26,58.5,835500.0],["2020-04-08",59.61,61.51,58.99,61.02,576300.0],["2020-04-09",60.06,62.93,56.29,57.44,453600.0],["2020-04-13",57.16,58.32,56.14,58.02,956800.0],["2020-04-14",60.38,62.39,59.68,62.21,440500.0],["2020-04-15",60.85,61.78,57.79,58.97,359500.0],["2020-04-16",59.71,60.88,58.84,60.83,372200.0],["2020-04-17",62.0,62.43,58.5,59.58,432700.0],["2020-04-20",58.39,60.65,58.01,59.4,330600.0],["2020-04-21",58.19,58.99,56.8,57.24,434700.0],["2020-04-22",59.62,61.07,58.71,60.92,305500.0],["2020-04-23",61.68,62.44,60.88,61.15,379500.0],["2020-04-24",61.65,63.73,60.64,63.43,401200.0],["2020-04-27",64.09,66.8,64.0,66.0,463900.0],["2020-04-28",66.97,68.39,65.29,65.69,292300.0],["2020-04-29",66.99,70.18,66.01,69.77,518300.0],["2020-04-30",68.79,68.79,64.54,65.39,650100.0],["2020-05-01",64.09,64.3,62.27,63.07,567800.0],["2020-05-04",62.0,62.82,60.77,61.93,384100.0],["2020-05-05",62.57,65.52,62.36,64.63,579200.0],["2020-05-06",65.51,67.93,64.34,66.3,393900.0],["2020-05-07",67.59,69.49,65.82,69.01,722300.0],["2020-05-08",66.94,68.64,65.72,67.41,949000.0],["2020-05-11",67.14,67.24,64.86,66.17,670500.0],["2020-05-12",66.4,68.27,65.25,65.25,386800.0],["2020-05-13",64.45,65.34,61.67,63.46,730500.0],["2020-05-14",62.5,64.64,61.34,64.41,421800.0],["2020-05-15",63.08,63.08,57.18,58.96,1341800.0],["2020-05-18",61.19,63.13,60.39,61.85,588400.0],["2020-05-19",62.1,62.75,60.52,60.56,369900.0],["2020-05-20",62.15,64.69,61.36,64.45,419700.0],["2020-05-21",64.24,64.5,62.2,62.41,433100.0],["2020-05-22",62.83,63.7,61.58,63.5,235400.0],["2020-05-26",65.04,66.8,63.09,63.67,443900.0],["2020-05-27",63.95,65.5,61.1,64.18,338200.0],["2020-05-28",64.7,64.75,61.97,62.32,577200.0],["2020-05-29",62.16,63.96,61.4,63.72,287700.0],["2020-06-01",63.69,65.16,62.77,62.88,381700.0],["2020-06-02",63.56,67.41,62.42,67.1,832200.0],["2020-06-03",68.32,70.0,67.2,68.12,433900.0],["2020-06-04",67.61,69.1,66.54,67.55,283100.0],["2020-06-05",69.3,73.16,68.71,72.26,1034000.0],["2020-06-08",72.37,72.37,67.63,69.16,517100.0],["2020-06-09",68.11,71.0,67.23,69.52,452100.0],["2020-06-10",69.89,70.13,66.27,67.11,504800.0],["2020-06-11",64.99,65.92,62.36,62.43,487200.0],["2020-06-12",64.24,64.25,60.59,62.61,486400.0],["2020-06-15",60.51,63.61,60.51,63.14,326800.0],["2020-06-16",65.6,65.6,62.85,64.6,389400.0],["2020-06-17",65.16,65.16,63.63,63.79,392800.0],["2020-06-18",63.46,63.73,62.38,62.45,319300.0],["2020-06-19",63.37,64.5,61.28,61.56,679900.0],["2020-06-22",61.46,63.29,60.7,62.5,497900.0],["2020-06-23",62.63,62.83,61.5,61.78,501700.0],["2020-06-24",61.17,61.57,58.68,59.46,595600.0],["2020-06-25",58.78,59.91,57.81,59.8,341900.0],["2020-06-26",58.72,59.64,55.59,56.26,1671600.0],["2020-06-29",57.12,58.99,56.5,58.68,406700.0],["2020-06-30",58.75,60.24,58.18,60.12,480900.0],["2020-07-01",59.63,60.14,58.6,58.82,421500.0],["2020-07-02",59.4,59.98,58.48,59.24,279700.0],["2020-07-06",60.63,61.4,60.15,60.53,316100.0],["2020-07-07",60.37,61.21,59.78,60.01,327200.0],["2020-07-08",67.0,70.92,65.81,67.85,1889900.0],["2020-07-09",67.94,68.13,64.71,66.41,884000.0],["2020-07-10",66.39,66.49,64.88,66.32,280100.0],["2020-07-13",67.49,68.33,64.46,64.61,338400.0],["2020-07-14",63.9,66.82,63.63,66.82,363300.0],["2020-07-15",67.49,67.7,66.29,66.92,470800.0],["2020-07-16",66.53,68.72,66.06,68.44,437800.0],["2020-07-17",68.63,71.04,68.63,70.32,555500.0],["2020-07-20",70.59,72.75,70.32,72.05,444800.0],["2020-07-21",78.33,81.34,76.73,78.04,1683300.0],["2020-07-22",77.6,78.99,77.08,78.44,580600.0],["2020-07-23",78.08,80.4,77.24,78.27,695400.0],["2020-07-24",77.58,79.43,76.18,78.19,496300.0],["2020-07-27",79.3,79.74,78.1,78.97,311800.0],["2020-07-28",78.18,78.55,77.29,77.6,391900.0],["2020-07-29",77.36,78.72,77.04,78.37,321500.0],["2020-07-30",77.53,79.2,77.53,79.15,519200.0],["2020-07-31",79.9,80.08,78.04,80.02,290600.0],["2020-08-03",80.26,82.99,79.7,82.18,608400.0],["2020-08-04",82.31,83.07,81.19,82.39,510400.0],["2020-08-05",82.92,83.43,81.97,82.7,730700.0],["2020-08-06",84.54,91.84,83.6,89.69,1544200.0],["2020-08-07",90.24,92.32,87.4,88.99,723500.0],["2020-08-10",88.99,90.14,84.66,86.57,798600.0],["2020-08-11",86.3,87.23,83.42,83.71,591900.0],["2020-08-12",84.35,86.78,84.1,85.8,437200.0],["2020-08-13",85.43,86.82,84.9,85.76,392500.0],["2020-08-14",85.75,86.16,84.01,84.6,172300.0],["2020-08-17",85.65,86.65,84.77,84.95,206900.0],["2020-08-18",84.74,85.09,83.75,84.28,190000.0],["2020-08-19",84.55,85.04,83.37,83.5,200000.0],["2020-08-20",82.69,83.2,80.72,81.24,406600.0],["2020-08-21",81.0,82.15,80.72,82.01,201800.0],["2020-08-24",89.17,89.4,86.14,87.36,784000.0],["2020-08-25",89.0,89.0,85.66,88.24,361900.0],["2020-08-26",88.51,88.81,87.21,87.74,342600.0],["2020-08-27",87.91,88.0,85.2,86.0,336700.0],["2020-08-28",86.2,86.83,84.91,86.64,289100.0],["2020-08-31",86.7,86.92,84.5,85.33,396800.0],["2020-09-01",86.13,88.34,85.79,87.37,363600.0],["2020-09-02",88.1,88.69,86.23,88.17,275600.0],["2020-09-03",88.06,88.06,80.85,82.53,833600.0],["2020-09-04",82.34,84.67,81.38,83.38,495000.0],["2020-09-08",80.57,81.54,78.7,78.72,600000.0],["2020-09-09",80.38,81.18,79.5,81.05,388300.0],["2020-09-10",82.34,83.04,79.88,80.03,301300.0],["2020-09-11",81.0,81.25,79.65,80.52,378400.0],["2020-09-14",81.59,83.2,81.02,82.92,436200.0],["2020-09-15",83.44,84.24,82.99,83.71,179700.0],["2020-09-16",83.52,84.65,81.97,82.24,296200.0],["2020-09-17",80.47,82.21,79.95,82.11,310400.0],["2020-09-18",82.79,82.97,80.56,81.74,647600.0],["2020-09-21",79.93,81.02,79.2,80.89,348700.0],["2020-09-22",80.91,81.21,79.76,81.1,225700.0],["2020-09-23",80.91,81.3,77.07,77.14,394300.0],["2020-09-24",76.66,79.82,76.39,78.34,343300.0],["2020-09-25",77.69,78.56,76.55,78.22,311600.0],["2020-09-28",80.11,81.18,79.38,81.06,341500.0],["2020-09-29",81.55,82.58,80.61,80.83,209600.0],["2020-09-30",81.0,82.16,80.14,80.42,343600.0],["2020-10-01",81.42,82.93,79.6,80.66,375400.0],["2020-10-02",78.24,79.89,76.87,78.18,411100.0],["2020-10-05",79.06,81.93,79.01,80.98,277400.0],["2020-10-06",81.38,82.62,80.06,80.22,308600.0],["2020-10-07",81.49,82.85,81.1,81.66,310800.0],["2020-10-08",82.42,82.42,80.92,81.49,225100.0],["2020-10-09",82.45,85.26,82.33,84.44,561800.0],["2020-10-12",84.72,86.86,83.29,86.34,456300.0],["2020-10-13",86.28,87.09,85.23,85.99,362600.0],["2020-10-14",85.94,86.11,82.92,83.28,214000.0],["2020-10-15",81.61,83.19,80.97,83.1,268700.0],["2020-10-16",83.33,83.33,80.71,80.9,164500.0],["2020-10-19",81.84,83.47,80.31,80.91,210300.0],["2020-10-20",81.4,82.21,80.5,80.82,264500.0],["2020-10-21",80.83,81.2,78.73,78.98,234200.0],["2020-10-22",79.17,81.5,79.17,80.6,469100.0],["2020-10-23",81.25,81.59,80.25,81.27,133400.0],["2020-10-26",80.26,80.73,78.43,80.0,236500.0],["2020-10-27",80.09,82.37,79.09,81.54,379100.0],["2020-10-28",79.93,80.77,76.75,76.76,316000.0],["2020-10-29",75.76,79.41,75.39,78.33,292400.0],["2020-10-30",77.25,77.51,75.48,76.67,254200.0],["2020-11-02",77.85,78.39,74.47,75.32,316700.0],["2020-11-03",75.58,77.78,75.5,76.87,226900.0],["2020-11-04",76.88,78.76,76.01,78.23,330800.0],["2020-11-05",79.39,83.04,79.0,82.5,556400.0],["2020-11-06",84.7,85.8,81.16,82.84,1020700.0],["2020-11-09",83.5,84.89,79.23,79.78,785100.0],["2020-11-10",79.58,80.7,78.16,78.82,507700.0],["2020-11-11",79.74,80.05,78.04,79.91,313400.0],["2020-11-12",80.09,80.25,76.93,77.54,386400.0],["2020-11-13",78.95,79.61,77.18,79.16,347000.0],["2020-11-16",79.6,82.25,78.32,79.41,457800.0],["2020-11-17",78.68,78.94,76.62,76.92,541600.0],["2020-11-18",77.21,79.33,76.61,76.78,390700.0],["2020-11-19",76.5,79.99,75.53,79.74,386200.0],["2020-11-20",79.6,81.42,79.0,80.33,323300.0],["2020-11-23",81.14,81.46,80.42,81.34,328600.0],["2020-11-24",82.0,82.9,81.19,82.41,422800.0],["2020-11-25",82.21,82.63,78.8,79.8,368700.0],["2020-11-27",80.15,81.4,79.43,80.66,149700.0],["2020-11-30",80.2,80.59,76.49,77.77,705800.0],["2020-12-01",79.1,79.43,77.02,78.72,535100.0],["2020-12-02",78.58,78.82,77.37,78.0,303300.0],["2020-12-03",78.35,80.73,77.88,78.3,445500.0],["2020-12-04",78.67,82.27,78.1,81.84,378600.0],["2020-12-07",82.12,82.85,80.41,81.95,321700.0],["2020-12-08",81.83,82.17,79.53,81.38,379300.0],["2020-12-09",81.19,82.35,78.15,78.51,412800.0],["2020-12-10",78.09,83.11,78.06,81.79,446700.0],["2020-12-11",81.16,81.36,77.82,78.78,438500.0],["2020-12-14",79.2,82.04,79.2,81.66,319700.0],["2020-12-15",82.68,84.39,82.66,83.99,440100.0],["2020-12-16",84.5,84.5,81.45,83.36,359200.0],["2020-12-17",84.17,84.26,81.69,82.08,281300.0],["2020-12-18",82.47,82.94,80.32,81.39,656500.0],["2020-12-21",79.22,81.87,79.22,81.4,220500.0],["2020-12-22",81.93,82.84,81.38,82.53,208100.0],["2020-12-23",84.3,87.91,83.61,85.87,506500.0],["2020-12-24",86.8,87.11,84.5,86.15,163300.0],["2020-12-28",89.22,94.73,88.61,92.13,909300.0],["2020-12-29",93.01,93.01,88.55,90.64,576800.0],["2020-12-30",91.41,96.55,91.3,94.77,585000.0],["2020-12-31",95.31,97.99,94.23,96.4,566400.0],["2021-01-04",97.96,99.8,96.61,97.4,652700.0],["2021-01-05",97.28,100.99,97.28,98.5,632500.0],["2021-01-06",96.73,102.39,95.9,101.27,971900.0],["2021-01-07",101.5,104.09,100.79,102.64,582600.0],["2021-01-08",103.88,104.78,101.51,104.25,627900.0],["2021-01-11",103.02,105.53,103.02,105.33,725400.0],["2021-01-12",106.27,107.5,105.06,106.66,574100.0],["2021-01-13",106.33,107.5,100.5,102.2,656400.0],["2021-01-14",103.22,104.59,101.55,101.9,487000.0],["2021-01-15",100.7,101.08,96.88,100.96,706600.0],["2021-01-19",102.5,104.35,101.57,103.51,521800.0],["2021-01-20",104.92,105.83,102.18,103.85,284900.0],["2021-01-21",107.36,108.01,105.64,106.09,576900.0],["2021-01-22",104.81,106.19,103.96,105.9,314500.0],["2021-01-25",106.14,106.49,102.71,105.4,372100.0],["2021-01-26",106.27,106.27,104.0,104.87,228200.0],["2021-01-27",102.09,104.49,100.24,102.52,483900.0],["2021-01-28",104.46,104.46,101.08,101.16,386100.0],["2021-01-29",102.38,103.8,99.0,99.22,868400.0],["2021-02-01",100.71,105.0,100.71,104.15,400700.0],["2021-02-02",104.8,107.75,103.54,106.71,599600.0],["2021-02-03",106.67,107.24,104.47,105.12,574600.0],["2021-02-04",104.31,107.81,101.33,106.87,917800.0],["2021-02-05",117.31,125.88,117.0,119.01,2142800.0],["2021-02-08",119.92,124.13,116.56,123.79,1012100.0],["2021-02-09",122.78,124.83,120.95,122.8,544900.0],["2021-02-10",123.0,124.85,121.05,122.99,392500.0],["2021-02-11",124.13,126.5,122.36,125.92,534800.0],["2021-02-12",125.25,130.5,124.32,130.1,600900.0],["2021-02-16",133.27,135.84,132.67,134.46,797900.0],["2021-02-17",134.3,137.28,130.88,133.4,615800.0],["2021-02-18",132.5,134.19,130.5,131.84,441900.0],["2021-02-19",133.99,136.78,132.76,135.06,357700.0],["2021-02-22",134.6,135.64,131.17,131.96,356900.0],["2021-02-23",129.88,132.85,127.7,130.12,470300.0],["2021-02-24",137.62,137.89,134.0,137.24,634600.0],["2021-02-25",136.64,137.88,129.75,130.3,544200.0],["2021-02-26",132.0,136.28,129.0,134.03,453600.0],["2021-03-01",136.0,138.34,134.0,137.69,448900.0],["2021-03-02",138.32,138.82,134.91,136.3,528400.0],["2021-03-03",137.57,138.8,130.79,133.44,848600.0],["2021-03-04",132.39,134.04,127.16,128.81,649000.0],["2021-03-05",131.34,132.33,125.41,132.17,415900.0],["2021-03-08",131.81,133.8,126.41,127.16,604900.0],["2021-03-09",130.91,135.96,130.02,134.57,386800.0],["2021-03-10",140.0,140.0,131.45,131.48,806900.0],["2021-03-11",134.11,137.15,133.37,136.98,550000.0],["2021-03-12",135.07,137.0,134.18,136.75,277700.0],["2021-03-15",137.62,138.92,135.89,137.21,330900.0],["2021-03-16",136.31,142.29,135.42,140.36,464500.0],["2021-03-17",137.91,143.51,136.23,142.84,416100.0],["2021-03-18",143.73,143.73,137.93,138.06,365300.0],["2021-03-19",137.73,141.43,135.42,139.75,706000.0],["2021-03-22",140.51,144.45,140.51,143.2,346300.0],["2021-03-23",141.67,141.67,135.01,135.6,432300.0],["2021-03-24",137.78,138.25,130.3,130.56,366500.0],["2021-03-25",128.1,129.99,124.32,128.1,507400.0],["2021-03-26",129.24,137.16,127.26,136.91,284600.0],["2021-03-29",137.47,138.83,129.58,131.13,583800.0],["2021-03-30",131.25,132.65,129.72,130.98,329200.0],["2021-03-31",131.9,136.82,131.9,135.42,405700.0],["2021-04-01",137.1,139.0,136.68,138.14,374300.0],["2021-04-05",140.04,141.58,138.15,141.17,325900.0],["2021-04-06",141.38,142.49,138.5,139.18,243900.0],["2021-04-07",139.28,140.16,136.36,136.66,274900.0],["2021-04-08",137.99,139.02,135.55,138.64,349100.0],["2021-04-09",138.21,138.21,134.33,135.74,254600.0],["2021-04-12",134.2,134.35,131.2,132.25,267600.0],["2021-04-13",132.21,133.38,128.06,130.9,382500.0],["2021-04-14",130.48,133.86,130.14,131.91,239300.0],["2021-04-15",133.78,133.78,130.58,132.72,137000.0],["2021-04-16",132.78,134.67,131.73,134.2,412600.0],["2021-04-19",132.72,133.89,131.29,131.94,254800.0],["2021-04-20",131.26,131.6,125.86,127.11,485900.0],["2021-04-21",127.07,132.75,127.07,132.52,249100.0],["2021-04-22",133.34,134.57,130.6,131.12,261600.0],["2021-04-23",133.68,137.4,132.89,136.05,294400.0],["2021-04-26",136.44,139.59,136.4,139.52,285600.0],["2021-04-27",144.7,146.93,142.85,144.66,477500.0],["2021-04-28",144.63,145.2,142.29,143.91,217300.0],["2021-04-29",146.2,146.5,141.53,144.1,166200.0],["2021-04-30",140.86,143.51,138.85,139.87,342900.0],["2021-05-03",141.41,142.1,136.74,138.21,380900.0],["2021-05-04",136.5,138.17,132.05,135.3,652000.0],["2021-05-05",136.92,137.48,133.89,134.35,255000.0],["2021-05-06",133.93,135.15,130.35,133.3,540400.0],["2021-05-07",131.37,136.14,126.93,130.83,925700.0],["2021-05-10",130.13,130.38,122.74,122.91,499400.0],["2021-05-11",118.09,124.96,117.87,124.08,364900.0],["2021-05-12",121.75,122.64,116.45,117.08,374200.0],["2021-05-13",118.84,120.61,114.05,119.36,409600.0],["2021-05-14",120.41,124.49,119.0,123.72,237700.0],["2021-05-17",121.08,123.01,120.3,122.49,250200.0],["2021-05-18",124.14,124.43,120.52,120.73,739100.0],["2021-05-19",117.78,122.6,117.0,121.04,254500.0],["2021-05-20",122.1,124.79,121.5,123.85,238600.0],["2021-05-21",124.76,125.0,120.55,120.6,322200.0],["2021-05-24",122.45,126.14,122.08,125.94,356000.0],["2021-05-25",126.72,127.59,123.65,125.39,267300.0],["2021-05-26",125.51,126.62,123.99,125.49,176400.0],["2021-05-27",126.04,127.7,125.59,126.58,223600.0],["2021-05-28",127.59,128.05,125.77,126.33,151300.0],["2021-06-01",127.32,127.99,125.07,126.42,259800.0],["2021-06-02",126.22,129.5,124.06,129.23,1308400.0],["2021-06-03",127.93,130.34,126.43,129.26,688800.0],["2021-06-04",130.19,139.99,130.19,136.96,780300.0],["2021-06-07",136.22,138.57,134.09,136.46,481000.0],["2021-06-08",136.86,138.64,135.82,137.54,406500.0],["2021-06-09",139.44,140.16,136.71,136.77,314000.0],["2021-06-10",136.87,138.45,136.13,137.33,330900.0],["2021-06-11",138.11,141.36,135.92,141.22,290900.0],["2021-06-14",141.97,148.0,141.97,145.48,591500.0],["2021-06-15",144.99,147.55,142.68,144.58,520200.0],["2021-06-16",144.5,145.99,142.57,144.88,433300.0],["2021-06-17",144.85,147.68,142.8,147.1,369600.0],["2021-06-18",145.46,147.15,143.75,145.76,681000.0],["2021-06-21",146.07,147.41,144.79,145.93,351800.0],["2021-06-22",145.82,148.67,145.35,148.37,366300.0],["2021-06-23",148.56,150.0,146.54,146.94,492300.0],["2021-06-24",148.92,150.38,146.98,149.29,375500.0],["2021-06-25",149.83,151.19,146.98,147.58,789500.0],["2021-06-28",148.45,151.59,148.3,150.99,486500.0],["2021-06-29",150.75,153.88,149.3,153.66,396900.0],["2021-06-30",153.69,155.91,152.34,155.58,543600.0],["2021-07-01",155.09,156.01,152.2,153.64,530100.0],["2021-07-02",155.0,156.78,153.13,156.61,353300.0],["2021-07-06",157.34,158.1,155.37,157.26,335500.0],["2021-07-07",158.5,158.82,151.52,153.16,462800.0],["2021-07-08",148.12,153.92,148.12,151.1,381600.0],["2021-07-09",151.1,155.74,148.23,154.92,338600.0],["2021-07-12",155.0,158.49,154.66,157.75,443000.0],["2021-07-13",157.24,158.45,155.61,156.18,381700.0],["2021-07-14",158.2,160.0,151.73,152.65,534400.0],["2021-07-15",151.14,152.41,146.42,150.28,514800.0],["2021-07-16",152.14,152.9,144.65,144.95,688900.0],["2021-07-19",142.02,148.15,141.6,146.14,419600.0],["2021-07-20",145.95,148.54,145.16,146.91,468400.0],["2021-07-21",148.15,152.58,148.15,151.77,456500.0],["2021-07-22",151.02,152.41,148.71,148.94,350600.0],["2021-07-23",148.99,151.26,147.83,150.08,279900.0],["2021-07-26",150.89,153.24,149.87,150.48,338700.0],["2021-07-27",148.9,149.94,140.38,144.3,574700.0],["2021-07-28",143.16,149.0,143.01,147.93,453400.0],["2021-07-29",149.26,151.43,148.04,149.24,319600.0],["2021-07-30",148.21,152.0,148.21,151.92,366300.0],["2021-08-02",153.66,155.07,149.7,150.01,403200.0],["2021-08-03",150.96,151.66,148.0,148.76,323600.0],["2021-08-04",148.54,149.35,144.95,145.68,361400.0],["2021-08-05",146.25,148.0,144.48,146.39,501300.0],["2021-08-06",158.9,173.12,158.0,170.5,1218000.0],["2021-08-09",170.5,171.42,166.05,169.33,437600.0],["2021-08-10",169.41,171.45,168.25,171.26,289100.0],["2021-08-11",169.15,172.18,167.0,171.36,405300.0],["2021-08-12",170.55,171.6,167.92,169.34,231200.0],["2021-08-13",169.7,172.98,168.53,172.93,400700.0],["2021-08-16",172.58,174.34,169.41,170.22,240900.0],["2021-08-17",168.62,171.08,164.74,167.74,441000.0],["2021-08-18",166.85,169.14,164.0,165.37,260200.0],["2021-08-19",163.85,168.0,163.25,166.06,234400.0],["2021-08-20",165.9,169.73,165.0,169.59,296600.0],["2021-08-23",170.0,173.99,169.03,173.16,266700.0],["2021-08-24",174.5,175.2,173.31,174.91,211900.0],["2021-08-25",175.29,179.63,175.13,177.3,293700.0],["2021-08-26",176.94,178.76,175.61,176.67,220900.0],["2021-08-27",176.92,182.7,176.92,181.52,303100.0],["2021-08-30",183.27,189.48,182.39,188.23,484800.0],["2021-08-31",188.43,190.37,185.0,189.78,748200.0],["2021-09-01",189.19,191.47,187.82,188.46,334500.0],["2021-09-02",189.43,190.88,188.46,190.65,256800.0],["2021-09-03",190.8,191.99,188.72,189.96,170500.0],["2021-09-07",190.0,190.95,185.64,186.54,245700.0],["2021-09-08",185.33,185.89,182.57,183.88,278600.0],["2021-09-09",184.28,187.15,183.4,183.86,270600.0],["2021-09-10",186.24,186.48,182.0,182.0,270600.0],["2021-09-13",183.11,183.68,180.37,182.45,352200.0],["2021-09-14",183.12,185.76,181.41,183.8,230100.0],["2021-09-15",183.99,185.08,182.01,184.96,280500.0],["2021-09-16",183.09,186.8,182.25,186.41,314200.0],["2021-09-17",185.22,185.98,179.8,181.28,572500.0],["2021-09-20",176.4,178.87,175.09,178.44,259700.0],["2021-09-21",179.78,181.41,175.5,180.34,289100.0],["2021-09-22",181.57,186.85,181.13,186.12,279800.0],["2021-09-23",186.44,187.5,184.21,187.22,291400.0],["2021-09-24",186.6,189.79,185.85,187.64,236800.0],["2021-09-27",185.28,188.53,183.25,185.37,211900.0],["2021-09-28",180.96,183.33,178.96,179.17,275000.0],["2021-09-29",180.0,182.59,177.81,181.08,264400.0],["2021-09-30",182.85,182.85,179.13,179.73,414800.0],["2021-10-01",181.28,185.75,177.04,182.5,284400.0],["2021-10-04",180.65,180.76,173.29,175.43,219200.0],["2021-10-05",180.74,180.74,175.32,177.5,250800.0],["2021-10-06",175.82,178.91,174.87,178.18,250500.0],["2021-10-07",180.0,183.99,180.0,181.66,221400.0],["2021-10-08",182.2,182.67,176.76,176.76,205900.0],["2021-10-11",175.43,177.92,174.29,174.54,105000.0],["2021-10-12",175.72,175.94,171.81,173.18,293500.0],["2021-10-13",174.48,175.5,170.7,171.0,402400.0],["2021-10-14",169.39,176.18,169.0,175.18,444000.0],["2021-10-15",178.56,179.37,173.41,173.54,202900.0],["2021-10-18",171.77,175.41,171.13,175.1,243600.0],["2021-10-19",175.36,177.65,174.34,176.2,136400.0],["2021-10-20",175.37,177.31,174.0,175.8,140400.0],["2021-10-21",175.84,178.96,175.36,178.94,156100.0],["2021-10-22",179.09,180.59,175.65,177.74,135100.0],["2021-10-25",177.75,180.5,176.77,179.4,148100.0],["2021-10-26",180.0,180.81,177.06,178.76,205700.0],["2021-10-27",178.38,182.02,176.28,181.43,383300.0],["2021-10-28",183.79,194.0,183.79,190.62,354100.0],["2021-10-29",188.92,195.25,187.58,194.57,419400.0],["2021-11-01",196.37,209.9,196.37,209.05,665300.0],["2021-11-02",207.29,215.66,207.29,215.47,708200.0],["2021-11-03",216.17,220.78,214.74,215.94,376900.0],["2021-11-04",216.4,220.89,211.39,220.89,641500.0],["2021-11-05",245.97,264.5,242.07,249.21,1069900.0],["2021-11-08",250.0,253.7,240.37,251.52,557300.0],["2021-11-09",250.38,261.73,250.29,254.38,558100.0],["2021-11-10",249.54,254.37,244.04,247.45,410300.0],["2021-11-11",249.0,252.98,247.65,249.37,257600.0],["2021-11-12",251.32,252.67,242.15,250.82,261400.0],["2021-11-15",255.0,259.55,251.39,259.55,400200.0],["2021-11-16",259.24,263.85,253.97,262.96,547000.0],["2021-11-17",264.62,268.49,261.24,268.06,397200.0],["2021-11-18",270.81,274.89,266.0,274.08,759300.0],["2021-11-19",273.1,280.14,272.08,278.64,440300.0],["2021-11-22",279.34,283.5,269.45,274.56,632400.0],["2021-11-23",275.0,278.05,266.13,272.97,578200.0],["2021-11-24",270.66,279.24,267.06,278.16,366000.0],["2021-11-26",272.05,279.49,268.87,271.77,383400.0],["2021-11-29",278.1,285.98,277.31,284.24,371900.0],["2021-11-30",284.0,289.27,282.22,282.24,586300.0],["2021-12-01",285.0,298.44,285.0,286.95,543100.0],["2021-12-02",284.0,293.22,281.06,285.89,452600.0],["2021-12-03",292.0,293.19,277.08,280.06,416100.0],["2021-12-06",279.98,285.89,270.31,282.21,457800.0],["2021-12-07",283.39,299.39,283.25,292.85,439000.0],["2021-12-08",286.26,293.08,286.16,290.64,373800.0],["2021-12-09",286.98,291.07,279.66,280.93,274700.0],["2021-12-10",286.61,287.28,278.27,281.66,248200.0],["2021-12-13",281.66,284.33,275.44,275.47,332300.0],["2021-12-14",274.86,275.54,267.62,270.27,425600.0],["2021-12-15",275.31,281.19,267.75,280.87,454900.0],["2021-12-16",280.87,283.13,262.76,262.96,559500.0],["2021-12-17",261.92,269.04,257.42,262.22,2045800.0],["2021-12-20",255.5,264.18,254.62,262.12,344700.0],["2021-12-21",267.36,269.84,263.0,269.41,281300.0],["2021-12-22",268.2,277.23,266.81,275.92,215700.0],["2021-12-23",275.84,279.78,275.84,278.28,177200.0],["2021-12-27",281.35,293.04,280.96,292.46,266700.0],["2021-12-28",295.16,296.19,285.07,288.24,182800.0],["2021-12-29",287.98,293.17,286.14,292.51,162400.0],["2021-12-30",293.19,293.19,287.39,287.7,190500.0],["2021-12-31",289.28,290.58,285.25,289.51,175800.0],["2022-01-03",292.0,294.7,281.64,288.57,335100.0],["2022-01-04",288.63,288.85,269.04,277.3,437700.0],["2022-01-05",275.91,275.91,255.15,255.15,534300.0],["2022-01-06",253.37,258.84,246.6,258.51,650300.0],["2022-01-07",257.46,260.17,248.0,252.09,363000.0],["2022-01-10",246.51,247.49,235.07,245.37,533900.0],["2022-01-11",245.37,251.77,244.04,249.84,260400.0],["2022-01-12",253.44,257.02,249.26,251.0,223100.0],["2022-01-13",255.96,257.87,242.44,243.32,286000.0],["2022-01-14",239.24,247.68,239.24,245.57,240200.0],["2022-01-18",238.5,242.33,232.94,233.94,334500.0],["2022-01-19",233.4,237.75,220.71,221.44,534100.0],["2022-01-20",223.98,223.98,206.42,207.11,608600.0],["2022-01-21",207.25,211.1,197.28,197.59,809000.0],["2022-01-24",193.0,202.58,184.71,202.12,593100.0],["2022-01-25",194.49,196.67,186.05,188.95,580100.0],["2022-01-26",195.74,203.22,187.57,191.48,450400.0],["2022-01-27",195.3,196.5,180.43,181.06,394600.0],["2022-01-28",181.74,191.95,174.58,191.43,758300.0],["2022-01-31",192.8,210.4,191.57,210.35,811100.0],["2022-02-01",210.8,215.43,206.51,214.37,614300.0],["2022-02-02",220.1,224.1,217.31,221.09,710100.0],["2022-02-03",213.01,216.39,203.06,204.15,649200.0],["2022-02-04",209.28,214.0,200.35,210.1,933900.0],["2022-02-07",210.0,221.4,209.39,212.51,562700.0],["2022-02-08",210.0,218.5,206.98,216.75,491800.0],["2022-02-09",218.68,227.41,215.6,226.81,358500.0],["2022-02-10",217.54,229.28,216.24,218.79,350200.0],["2022-02-11",220.13,224.87,209.33,212.11,830300.0],["2022-02-14",215.75,224.28,214.04,217.22,954000.0],["2022-02-15",223.4,232.44,223.4,232.37,562100.0],["2022-02-16",228.92,238.1,227.0,237.04,435000.0],["2022-02-17",232.61,236.2,223.85,224.43,375700.0],["2022-02-18",226.43,227.78,216.21,218.53,330900.0],["2022-02-22",214.21,223.26,211.59,214.43,289700.0],["2022-02-23",216.09,220.29,205.52,206.38,321300.0],["2022-02-24",198.08,221.58,196.23,220.98,341300.0],["2022-02-25",221.0,227.64,216.14,227.63,239100.0],["2022-02-28",224.87,229.62,223.54,228.43,342700.0],["2022-03-01",230.24,234.04,218.08,220.86,419300.0],["2022-03-02",224.23,229.64,222.77,229.04,318000.0],["2022-03-03",231.01,231.99,220.15,221.93,318200.0],["2022-03-04",220.01,221.06,214.29,217.91,335100.0],["2022-03-07",219.59,220.84,205.43,205.48,332500.0],["2022-03-08",205.12,224.02,203.02,216.41,420700.0],["2022-03-09",222.83,225.68,218.22,219.65,454100.0],["2022-03-10",213.18,215.98,204.16,210.29,672300.0],["2022-03-11",211.98,214.56,204.58,205.59,357400.0],["2022-03-14",204.2,206.88,194.89,197.95,495500.0],["2022-03-15",199.96,214.17,197.96,213.82,373800.0],["2022-03-16",216.7,229.58,216.7,229.24,381800.0],["2022-03-17",223.55,226.95,218.65,226.69,413400.0],["2022-03-18",228.21,239.88,225.4,234.31,1458400.0],["2022-03-21",234.0,234.73,212.99,217.85,741300.0],["2022-03-22",217.64,225.48,214.6,219.4,714200.0],["2022-03-23",217.45,221.42,211.0,211.29,410300.0],["2022-03-24",212.99,218.61,211.63,218.41,389800.0],["2022-03-25",219.03,219.03,211.5,217.52,301000.0],["2022-03-28",215.48,223.0,213.05,222.69,276200.0],["2022-03-29",225.8,231.47,222.23,228.48,345100.0],["2022-03-30",227.09,228.99,210.02,210.78,539700.0],["2022-03-31",210.16,211.18,196.5,199.5,980400.0],["2022-04-01",202.29,202.67,192.39,195.15,711500.0],["2022-04-04",195.93,201.31,193.0,194.2,541200.0],["2022-04-05",192.01,193.58,180.37,180.98,905700.0],["2022-04-06",175.61,177.46,168.2,170.41,1297500.0],["2022-04-07",168.87,173.95,164.0,168.54,855300.0],["2022-04-08",167.13,170.62,162.53,165.84,548800.0],["2022-04-11",160.6,165.01,160.6,161.18,604900.0],["2022-04-12",163.46,167.14,155.9,156.77,758500.0],["2022-04-13",158.25,161.82,157.1,159.73,543000.0],["2022-04-14",160.98,160.98,152.39,152.84,421500.0],["2022-04-18",151.94,160.9,150.0,159.7,791700.0],["2022-04-19",159.0,163.57,156.94,163.2,475400.0],["2022-04-20",166.48,166.56,160.62,160.71,331200.0],["2022-04-21",164.11,165.95,152.01,153.44,603000.0],["2022-04-22",152.6,155.99,149.19,149.78,469900.0],["2022-04-25",146.82,152.04,146.82,150.74,530800.0],["2022-04-26",148.29,150.86,144.48,146.43,963900.0],["2022-04-27",144.31,150.67,143.48,145.63,784100.0],["2022-04-28",149.6,157.14,145.32,155.29,695700.0],["2022-04-29",152.7,158.76,147.9,148.44,603700.0],["2022-05-02",148.4,156.62,148.24,156.33,520300.0],["2022-05-03",156.09,159.44,153.34,158.48,483800.0],["2022-05-04",160.39,172.15,156.04,171.53,947500.0],["2022-05-05",167.01,167.13,157.95,160.96,1180300.0],["2022-05-06",154.37,167.3,154.37,159.98,1191000.0],["2022-05-09",155.61,158.65,149.57,150.95,774500.0],["2022-05-10",156.17,158.02,146.62,152.56,639300.0],["2022-05-11",150.55,154.46,139.56,139.91,701200.0],["2022-05-12",137.76,144.62,133.91,137.93,1006600.0],["2022-05-13",141.25,147.2,140.37,145.21,649000.0],["2022-05-16",144.06,145.91,141.23,141.78,397600.0],["2022-05-17",146.46,149.57,145.23,149.51,514500.0],["2022-05-18",145.86,148.99,137.31,137.86,509900.0],["2022-05-19",138.4,145.09,136.88,139.58,429600.0],["2022-05-20",144.0,144.0,132.66,138.62,520200.0],["2022-05-23",138.43,140.0,134.16,137.36,444100.0],["2022-05-24",134.39,134.65,130.34,132.14,478000.0],["2022-05-25",130.81,137.72,130.81,136.17,300900.0],["2022-05-26",134.44,144.2,133.31,142.89,493300.0],["2022-05-27",146.07,148.35,143.43,148.34,476800.0],["2022-05-31",148.34,150.36,144.06,148.12,452600.0],["2022-06-01",149.22,150.83,142.4,145.19,401900.0],["2022-06-02",144.81,154.68,143.69,154.13,426800.0],["2022-06-03",149.87,151.87,145.72,146.33,396800.0],["2022-06-06",150.2,150.2,145.34,146.7,216600.0],["2022-06-07",144.37,150.31,142.02,149.92,279600.0],["2022-06-08",149.31,149.81,143.55,145.23,257300.0],["2022-06-09",143.59,146.83,139.93,140.01,266000.0],["2022-06-10",135.79,138.73,133.93,134.4,394400.0],["2022-06-13",129.14,131.99,124.09,125.28,605800.0],["2022-06-14",127.25,127.25,122.81,126.72,499500.0],["2022-06-15",128.5,131.6,124.94,128.65,532900.0],["2022-06-16",124.56,124.56,115.97,117.07,730100.0],["2022-06-17",118.42,119.2,113.97,116.04,909100.0],["2022-06-21",118.26,122.53,116.09,121.23,546500.0],["2022-06-22",118.57,122.43,117.95,120.75,506600.0],["2022-06-23",120.5,123.75,118.16,123.34,375400.0],["2022-06-24",126.01,130.0,125.13,128.78,852700.0],["2022-06-27",130.51,131.27,126.39,128.22,385700.0],["2022-06-28",128.23,129.99,123.47,123.53,447500.0],["2022-06-29",122.03,122.98,119.31,121.4,478900.0],["2022-06-30",119.18,121.06,117.18,118.05,480600.0],["2022-07-01",116.67,117.65,111.89,114.06,434900.0],["2022-07-05",110.91,115.09,109.26,115.05,408000.0],["2022-07-06",115.88,117.09,113.09,115.66,318400.0],["2022-07-07",118.69,121.02,118.48,120.82,409400.0],["2022-07-08",118.96,121.67,117.19,119.83,240800.0],["2022-07-11",117.18,119.1,114.67,114.89,484500.0],["2022-07-12",115.11,119.19,114.46,117.68,473700.0],["2022-07-13",114.81,118.72,114.51,117.9,223700.0],["2022-07-14",117.38,120.45,115.21,119.29,290800.0],["2022-07-15",122.03,123.92,119.14,123.79,301500.0],["2022-07-18",126.31,127.63,122.26,122.83,243900.0],["2022-07-19",125.0,130.61,124.46,130.4,274000.0],["2022-07-20",130.16,136.84,129.32,136.2,455700.0],["2022-07-21",136.2,141.58,134.7,141.58,381400.0],["2022-07-22",143.3,143.69,135.28,135.8,445100.0],["2022-07-25",134.94,135.36,132.1,134.66,293200.0],["2022-07-26",133.27,134.13,131.0,132.2,242700.0],["2022-07-27",135.44,142.95,134.74,141.78,386300.0],["2022-07-28",141.78,143.81,138.21,142.89,245700.0],["2022-07-29",142.66,145.99,140.7,144.95,317800.0],["2022-08-01",142.51,145.43,141.45,143.85,331500.0],["2022-08-02",141.84,145.31,141.8,142.37,260300.0],["2022-08-03",142.81,149.59,142.4,149.14,482400.0],["2022-08-04",149.14,149.14,143.38,144.97,676100.0],["2022-08-05",147.0,149.96,141.31,145.75,964900.0],["2022-08-08",143.9,146.83,141.82,145.12,437400.0],["2022-08-09",141.42,142.04,126.67,128.78,775500.0],["2022-08-10",132.72,141.17,132.17,139.84,662100.0],["2022-08-11",142.54,144.8,139.57,140.04,478900.0],["2022-08-12",141.78,146.79,141.49,146.75,320600.0],["2022-08-15",145.59,147.72,143.55,146.83,304900.0],["2022-08-16",146.26,146.63,142.18,144.22,269400.0],["2022-08-17",141.0,141.5,135.89,138.12,308000.0],["2022-08-18",137.09,144.57,136.51,142.76,402500.0],["2022-08-19",139.9,140.89,134.69,135.43,287700.0],["2022-08-22",131.7,132.09,128.01,128.41,394800.0],["2022-08-23",129.1,130.6,127.41,128.5,281100.0],["2022-08-24",127.76,129.29,126.65,128.53,220000.0],["2022-08-25",128.59,133.98,128.59,133.93,240200.0],["2022-08-26",133.74,133.74,123.7,123.71,658900.0],["2022-08-29",123.75,125.53,121.08,121.44,442700.0],["2022-08-30",123.92,124.0,116.68,118.65,451300.0],["2022-08-31",119.2,120.0,113.28,115.61,714600.0],["2022-09-01",112.55,113.18,108.51,112.98,827400.0],["2022-09-02",116.41,117.99,111.64,112.88,539600.0],["2022-09-06",113.69,113.69,109.27,110.53,511300.0],["2022-09-07",111.06,114.83,109.59,114.83,616100.0],["2022-09-08",112.51,120.1,112.51,119.01,735400.0],["2022-09-09",121.0,125.43,120.93,122.23,520300.0],["2022-09-12",123.24,124.07,117.53,118.88,543300.0],["2022-09-13",112.71,114.92,109.65,110.06,714300.0],["2022-09-14",110.67,112.41,107.11,108.84,725300.0],["2022-09-15",107.94,111.84,107.19,108.09,698200.0],["2022-09-16",106.62,108.83,104.66,107.93,1069900.0],["2022-09-19",106.42,108.91,105.79,107.14,492200.0],["2022-09-20",105.67,106.03,103.4,104.3,355200.0],["2022-09-21",105.26,108.77,103.34,103.41,514700.0],["2022-09-22",102.56,102.76,99.46,101.0,581700.0],["2022-09-23",99.92,101.26,98.88,100.95,537800.0],["2022-09-26",100.81,103.05,98.64,98.75,480200.0],["2022-09-27",101.12,102.91,99.35,101.22,517000.0],["2022-09-28",101.18,104.43,100.68,103.57,503100.0],["2022-09-29",101.04,102.13,98.5,100.58,544800.0],["2022-09-30",99.48,103.58,98.94,99.01,486200.0],["2022-10-03",100.71,104.01,99.62,102.09,491600.0],["2022-10-04",105.21,108.13,104.81,107.43,577200.0],["2022-10-05",105.33,108.46,104.24,107.17,362600.0],["2022-10-06",106.84,109.12,105.24,106.43,378900.0],["2022-10-07",102.32,103.2,94.45,95.06,1088600.0],["2022-10-10",95.25,95.25,91.41,93.57,558800.0],["2022-10-11",91.18,92.16,87.32,88.95,722600.0],["2022-10-12",88.43,89.0,87.01,87.95,386600.0],["2022-10-13",84.16,92.68,83.06,91.64,487900.0],["2022-10-14",92.21,92.45,84.23,84.44,597300.0],["2022-10-17",86.9,89.54,85.92,86.98,815500.0],["2022-10-18",90.66,91.48,84.68,85.7,615200.0],["2022-10-19",85.28,90.31,85.02,87.79,931400.0],["2022-10-20",88.94,91.44,85.7,86.48,636900.0],["2022-10-21",86.38,88.91,85.32,88.55,567300.0],["2022-10-24",88.38,88.38,84.68,87.11,416500.0],["2022-10-25",88.02,93.94,87.8,92.99,792800.0],["2022-10-26",90.9,96.08,89.95,92.04,467200.0],["2022-10-27",93.26,95.98,88.42,88.93,580400.0],["2022-10-28",89.04,93.2,88.66,93.06,577500.0],["2022-10-31",92.05,92.05,88.3,88.6,485100.0],["2022-11-01",91.1,92.0,89.24,90.05,520800.0],["2022-11-02",90.06,91.64,86.08,86.16,641900.0],["2022-11-03",84.91,85.0,81.13,82.54,561700.0],["2022-11-04",86.11,88.56,84.57,88.19,845600.0],["2022-11-07",88.5,92.22,86.17,91.94,823600.0],["2022-11-08",93.15,96.3,91.7,95.75,937500.0],["2022-11-09",93.36,93.72,87.72,88.23,956000.0],["2022-11-10",95.18,102.69,93.5,102.58,833100.0],["2022-11-11",102.34,106.91,101.59,105.32,592400.0],["2022-11-14",104.39,105.34,101.16,101.2,416100.0],["2022-11-15",105.78,107.46,103.48,105.24,364300.0],["2022-11-16",101.72,102.99,98.46,99.0,465100.0],["2022-11-17",96.22,100.61,96.08,100.27,293800.0],["2022-11-18",102.52,103.28,99.89,101.54,368400.0],["2022-11-21",100.7,101.56,99.16,99.29,377800.0],["2022-11-22",99.93,102.31,98.81,101.98,368300.0],["2022-11-23",101.97,104.8,101.11,103.26,391300.0],["2022-11-25",101.9,103.21,101.9,102.69,141200.0],["2022-11-28",100.47,101.53,98.01,98.71,372900.0],["2022-11-29",99.57,101.14,98.3,99.72,305700.0],["2022-11-30",100.69,105.99,97.87,105.97,818600.0],["2022-12-01",107.56,107.99,102.26,105.24,462400.0],["2022-12-02",103.49,103.88,101.14,102.78,534100.0],["2022-12-05",102.0,103.14,98.26,99.98,387400.0],["2022-12-06",99.8,99.8,96.72,98.15,309500.0],["2022-12-07",96.82,99.84,96.82,99.43,352100.0],["2022-12-08",100.45,104.27,99.57,102.97,505200.0],["2022-12-09",101.78,103.15,100.68,100.78,322500.0],["2022-12-12",99.47,101.53,98.54,100.91,416300.0],["2022-12-13",107.5,109.98,101.8,103.67,420500.0],["2022-12-14",102.56,106.75,102.5,103.36,585100.0],["2022-12-15",100.67,100.67,96.5,96.59,450800.0],["2022-12-16",95.72,98.95,94.04,98.54,1257600.0],["2022-12-19",98.39,98.9,93.65,95.92,552100.0],["2022-12-20",94.01,97.05,93.96,95.95,322000.0],["2022-12-21",96.72,98.97,96.64,97.96,397900.0],["2022-12-22",95.04,95.36,90.53,93.31,523900.0],["2022-12-23",92.6,94.22,91.1,94.15,268000.0],["2022-12-27",93.57,93.57,90.78,92.22,303000.0],["2022-12-28",91.07,93.14,89.5,90.05,299300.0],["2022-12-29",92.01,95.53,91.6,95.07,341200.0],["2022-12-30",92.9,95.27,91.46,95.16,226100.0],["2023-01-03",97.63,98.08,92.1,92.58,355700.0],["2023-01-04",95.09,98.51,94.67,98.18,391800.0],["2023-01-05",96.4,97.79,94.71,94.86,323300.0],["2023-01-06",96.39,100.3,94.62,100.01,337100.0],["2023-01-09",102.5,106.03,101.6,102.29,464100.0],["2023-01-10",102.22,106.47,101.32,105.81,413700.0],["2023-01-11",106.47,109.26,104.52,109.15,416800.0],["2023-01-12",109.0,111.72,105.79,111.04,578200.0],["2023-01-13",109.14,113.69,108.02,113.4,387300.0],["2023-01-17",113.45,116.38,112.48,113.36,344100.0],["2023-01-18",114.98,117.85,113.02,113.15,384600.0],["2023-01-19",111.54,111.93,108.55,109.72,517300.0],["2023-01-20",111.95,115.41,110.92,115.35,399100.0],["2023-01-23",116.32,124.42,116.28,124.19,657500.0],["2023-01-24",122.26,125.41,121.93,122.82,397400.0],["2023-01-25",119.47,124.52,118.2,124.05,341900.0],["2023-01-26",125.93,126.89,123.09,126.74,262200.0],["2023-01-27",124.44,127.6,123.75,125.46,391800.0],["2023-01-30",122.77,124.52,121.02,121.46,399600.0],["2023-01-31",120.8,125.44,120.8,125.03,444000.0],["2023-02-01",125.63,135.27,125.59,132.82,763900.0],["2023-02-02",135.76,142.14,135.0,139.84,908100.0],["2023-02-03",126.0,131.14,124.24,124.97,1189900.0],["2023-02-06",123.11,127.14,121.02,122.64,514500.0],["2023-02-07",122.47,131.16,122.47,130.17,741600.0],["2023-02-08",128.61,130.15,124.21,125.14,494800.0],["2023-02-09",128.15,129.0,123.83,124.5,317100.0],["2023-02-10",123.04,124.87,122.28,123.65,389200.0],["2023-02-13",124.03,126.64,122.63,125.43,424900.0],["2023-02-14",122.82,128.52,121.73,127.66,482200.0],["2023-02-15",125.72,129.34,124.11,129.19,335900.0],["2023-02-16",126.16,128.49,124.0,124.07,337100.0],["2023-02-17",123.84,124.02,121.16,122.04,520600.0],["2023-02-21",119.36,120.97,116.18,116.24,453000.0],["2023-02-22",117.17,118.6,116.5,118.46,335500.0],["2023-02-23",122.42,125.91,119.41,124.8,652200.0],["2023-02-24",122.05,122.14,117.86,118.81,414200.0],["2023-02-27",121.64,121.64,118.39,118.83,255400.0],["2023-02-28",118.19,120.46,117.56,117.61,409500.0],["2023-03-01",118.77,120.25,117.86,118.12,203100.0],["2023-03-02",115.69,118.78,114.54,117.77,317700.0],["2023-03-03",117.92,119.91,115.93,119.33,487400.0],["2023-03-06",119.68,119.68,113.51,114.36,500600.0],["2023-03-07",114.28,114.91,110.68,111.19,547300.0],["2023-03-08",111.66,114.43,110.72,113.52,519600.0],["2023-03-09",113.05,115.7,109.99,110.53,505500.0],["2023-03-10",111.15,111.57,106.56,107.51,459400.0],["2023-03-13",105.81,108.38,104.09,105.97,472900.0],["2023-03-14",109.38,109.92,104.59,107.29,482500.0],["2023-03-15",104.58,105.24,101.99,104.39,489600.0],["2023-03-16",103.32,108.57,102.43,107.94,733600.0],["2023-03-17",108.79,108.96,105.5,105.85,756800.0],["2023-03-20",106.7,108.36,105.32,107.91,589100.0],["2023-03-21",109.74,111.29,108.05,110.04,462000.0],["2023-03-22",110.25,111.79,105.96,106.08,481900.0],["2023-03-23",108.72,112.12,107.23,109.22,406800.0],["2023-03-24",107.67,109.22,106.6,108.65,496800.0],["2023-03-27",109.74,110.04,107.17,107.38,439400.0],["2023-03-28",106.57,106.57,103.61,105.98,384400.0],["2023-03-29",107.95,111.34,107.05,110.31,444300.0],["2023-03-30",111.72,111.72,109.44,110.17,462400.0],["2023-03-31",110.0,112.12,109.91,111.15,393200.0],["2023-04-03",110.08,110.48,105.44,107.9,408400.0],["2023-04-04",108.02,108.02,102.41,102.98,464900.0],["2023-04-05",101.91,102.68,99.55,100.69,371800.0],["2023-04-06",100.31,101.4,98.75,100.18,269900.0],["2023-04-10",98.68,102.06,98.41,101.97,442300.0],["2023-04-11",101.89,102.18,98.91,99.1,407900.0],["2023-04-12",100.27,100.35,95.94,96.36,525500.0],["2023-04-13",97.16,98.29,96.09,97.41,352100.0],["2023-04-14",97.58,98.87,95.9,97.18,241700.0],["2023-04-17",96.05,99.93,95.83,99.43,450800.0],["2023-04-18",100.58,101.52,98.79,100.13,503100.0],["2023-04-19",98.73,99.32,97.47,98.92,317300.0],["2023-04-20",97.5,100.79,96.8,97.88,631900.0],["2023-04-21",97.63,97.63,94.57,95.13,549700.0],["2023-04-24",95.1,95.99,93.14,93.87,367800.0],["2023-04-25",92.93,92.93,90.14,90.28,699600.0],["2023-04-26",91.82,92.28,89.23,90.23,513700.0],["2023-04-27",90.0,90.03,86.63,88.79,523700.0],["2023-04-28",89.31,89.58,87.54,88.56,714800.0],["2023-05-01",88.46,90.47,87.5,90.29,715800.0],["2023-05-02",90.36,90.7,88.48,89.22,513100.0],["2023-05-03",88.79,90.98,88.13,88.77,669200.0],["2023-05-04",69.7,75.43,67.73,74.37,2329600.0],["2023-05-05",75.37,76.72,74.5,76.27,1823700.0],["2023-05-08",76.2,77.4,75.4,76.84,998100.0],["2023-05-09",75.75,77.0,74.95,75.77,781700.0],["2023-05-10",77.56,77.56,75.58,76.57,685500.0],["2023-05-11",75.79,75.94,73.33,74.48,450100.0],["2023-05-12",74.83,75.49,72.65,73.55,498800.0],["2023-05-15",73.53,76.58,73.47,76.45,878300.0],["2023-05-16",75.66,77.95,75.21,77.17,574200.0],["2023-05-17",77.84,81.41,77.06,81.02,672100.0],["2023-05-18",81.27,83.99,80.81,83.55,512100.0],["2023-05-19",83.55,83.99,81.3,82.04,408400.0],["2023-05-22",81.26,84.2,81.16,83.1,600400.0],["2023-05-23",82.08,83.84,81.69,81.69,454000.0],["2023-05-24",79.52,80.78,77.96,78.95,455400.0],["2023-05-25",80.1,81.41,78.23,80.9,544500.0],["2023-05-26",81.46,86.67,81.4,85.69,725900.0],["2023-05-30",88.25,89.2,85.4,88.13,635800.0],["2023-05-31",86.25,87.43,84.43,86.04,916600.0],["2023-06-01",86.52,87.29,83.57,83.85,1146400.0],["2023-06-02",85.5,86.52,82.12,82.75,841400.0],["2023-06-05",81.86,82.47,79.05,79.21,556900.0],["2023-06-06",78.4,82.3,78.08,81.05,616000.0],["2023-06-07",81.95,84.74,81.84,82.47,848300.0],["2023-06-08",82.53,83.15,81.14,81.56,562700.0],["2023-06-09",82.51,83.59,80.96,81.48,662300.0],["2023-06-12",83.01,85.5,82.3,84.74,756800.0],["2023-06-13",86.18,86.85,84.86,86.63,535500.0],["2023-06-14",86.03,87.32,84.89,86.88,474300.0],["2023-06-15",85.1,86.0,83.5,85.14,679300.0],["2023-06-16",86.9,86.9,83.64,84.53,1054600.0],["2023-06-20",83.79,85.04,81.99,83.72,428200.0],["2023-06-21",83.07,83.07,80.75,82.09,554800.0],["2023-06-22",81.29,82.75,80.96,82.74,336500.0],["2023-06-23",80.54,81.69,80.21,81.16,1699100.0],["2023-06-26",81.64,83.42,81.64,82.12,323200.0],["2023-06-27",82.13,86.08,81.72,85.56,442900.0],["2023-06-28",83.66,84.5,82.78,84.14,292300.0],["2023-06-29",84.49,85.56,83.64,85.2,284300.0],["2023-06-30",86.21,86.67,84.47,85.38,532500.0],["2023-07-03",85.64,86.88,85.29,86.87,197900.0],["2023-07-05",86.21,86.21,83.59,84.24,374600.0],["2023-07-06",82.4,83.42,81.76,83.28,385000.0],["2023-07-07",83.6,87.1,83.6,85.91,394600.0],["2023-07-10",85.82,88.77,85.81,88.24,456500.0],["2023-07-11",88.69,89.41,87.28,89.13,380700.0],["2023-07-12",90.97,91.4,89.94,90.87,382900.0],["2023-07-13",91.65,94.73,91.04,94.37,462000.0],["2023-07-14",93.61,93.62,88.83,89.6,699100.0],["2023-07-17",90.19,91.18,88.86,90.33,665700.0],["2023-07-18",89.87,91.51,89.29,90.32,316400.0],["2023-07-19",90.32,92.27,90.26,90.94,675600.0],["2023-07-20",89.78,90.06,86.83,87.05,500800.0],["2023-07-21",87.93,89.14,87.13,87.95,389400.0],["2023-07-24",87.82,89.41,87.82,89.4,336800.0],["2023-07-25",90.22,92.93,90.12,92.01,408900.0],["2023-07-26",90.06,90.46,88.52,89.32,506300.0],["2023-07-27",91.01,92.15,87.61,88.27,466300.0],["2023-07-28",90.11,90.29,88.19,88.25,601000.0],["2023-07-31",88.51,90.4,88.51,90.31,426400.0],["2023-08-01",89.12,93.2,88.96,92.8,429400.0],["2023-08-02",90.9,90.9,87.66,88.18,588900.0],["2023-08-03",87.05,91.13,86.14,89.78,847300.0],["2023-08-04",81.25,91.2,80.28,90.72,1146600.0],["2023-08-07",91.7,93.92,88.9,93.79,614200.0],["2023-08-08",91.65,93.84,90.66,93.77,566100.0],["2023-08-09",93.43,94.12,91.56,92.48,520000.0],["2023-08-10",93.05,94.0,89.79,90.98,466100.0],["2023-08-11",89.69,89.69,88.22,89.2,548600.0],["2023-08-14",88.32,93.01,88.18,92.7,398500.0],["2023-08-15",91.85,92.64,89.11,89.42,378200.0],["2023-08-16",89.03,89.04,87.19,87.74,443800.0],["2023-08-17",87.65,89.41,86.96,88.71,506300.0],["2023-08-18",87.07,88.5,86.66,88.23,514600.0],["2023-08-21",87.98,89.05,87.57,88.22,554200.0],["2023-08-22",89.29,89.29,86.37,86.61,488500.0],["2023-08-23",85.86,87.95,85.11,86.9,526400.0],["2023-08-24",88.1,88.1,84.43,84.99,828100.0],["2023-08-25",85.17,87.07,84.76,86.49,399300.0],["2023-08-28",87.0,87.6,85.93,86.53,266600.0],["2023-08-29",86.01,88.5,86.01,88.12,347900.0],["2023-08-30",87.06,87.5,85.82,86.61,439700.0],["2023-08-31",86.4,88.14,85.68,87.54,482800.0],["2023-09-01",88.5,89.88,87.94,89.04,352400.0],["2023-09-05",87.91,88.17,85.64,87.54,546700.0],["2023-09-06",87.72,89.25,87.05,89.09,458300.0],["2023-09-07",86.73,87.58,81.89,85.45,894400.0],["2023-09-08",85.37,86.63,85.02,86.54,482800.0],["2023-09-11",87.55,87.55,82.75,83.27,625900.0],["2023-09-12",82.37,84.06,81.97,82.22,391800.0],["2023-09-13",82.55,84.06,82.0,83.13,464700.0],["2023-09-14",84.44,88.67,83.83,88.36,754700.0],["2023-09-15",88.17,88.82,84.82,86.17,2646200.0],["2023-09-18",85.59,87.27,85.17,86.03,420300.0],["2023-09-19",85.79,86.24,83.62,84.01,471900.0],["2023-09-20",84.14,84.59,82.39,82.47,352000.0],["2023-09-21",81.19,82.68,80.83,81.96,389700.0],["2023-09-22",82.87,83.46,82.28,83.16,234000.0],["2023-09-25",82.22,84.12,81.81,83.8,239700.0],["2023-09-26",83.06,83.5,82.46,82.98,393700.0],["2023-09-27",83.34,84.31,82.0,83.35,382600.0],["2023-09-28",83.19,86.81,82.91,86.26,266700.0],["2023-09-29",87.8,90.06,87.42,89.44,509500.0],["2023-10-02",89.44,89.91,87.13,87.97,305200.0],["2023-10-03",88.69,92.43,88.45,90.32,509800.0],["2023-10-04",90.46,90.84,88.5,89.94,341300.0],["2023-10-05",90.02,91.2,89.08,90.12,361200.0],["2023-10-06",89.92,93.66,89.24,93.22,348800.0],["2023-10-09",92.29,93.8,90.87,92.98,259000.0],["2023-10-10",92.98,95.16,92.66,93.57,292200.0],["2023-10-11",93.45,95.47,93.45,95.19,293100.0],["2023-10-12",95.46,96.74,94.75,96.38,309700.0],["2023-10-13",96.38,96.79,94.46,94.92,475700.0],["2023-10-16",95.63,97.52,95.35,97.26,319400.0],["2023-10-17",95.37,97.43,93.97,96.67,348400.0],["2023-10-18",95.08,97.12,94.97,95.69,325500.0],["2023-10-19",96.88,97.09,92.26,92.5,315600.0],["2023-10-20",92.49,92.86,90.32,90.43,284900.0],["2023-10-23",89.6,90.41,86.82,86.85,283800.0],["2023-10-24",88.05,88.28,85.86,86.6,219900.0],["2023-10-25",85.0,85.13,81.82,82.09,327800.0],["2023-10-26",82.59,84.82,81.65,83.17,352000.0],["2023-10-27",83.71,83.87,82.49,82.77,224400.0],["2023-10-30",82.5,82.92,81.06,81.96,332700.0],["2023-10-31",81.78,84.64,81.2,83.66,333400.0],["2023-11-01",82.58,82.75,73.38,80.28,1153600.0],["2023-11-02",82.93,86.49,81.21,86.36,480900.0],["2023-11-03",88.02,91.52,86.47,90.33,461000.0],["2023-11-06",90.06,90.06,87.24,88.35,374400.0],["2023-11-07",88.41,89.99,88.13,89.37,226200.0],["2023-11-08",89.75,91.68,88.5,88.64,280400.0],["2023-11-09",89.48,91.0,87.69,88.5,869100.0],["2023-11-10",97.0,101.56,92.23,98.01,944600.0],["2023-11-13",97.18,97.18,94.3,95.45,510800.0],["2023-11-14",99.85,102.93,98.52,102.15,540300.0],["2023-11-15",102.6,105.24,101.95,104.5,573300.0],["2023-11-16",103.7,105.39,103.14,104.91,426100.0],["2023-11-17",105.83,106.7,104.23,105.68,451800.0],["2023-11-20",104.76,106.9,104.7,106.06,315600.0],["2023-11-21",104.78,105.71,102.82,103.61,315900.0],["2023-11-22",104.48,106.0,103.38,104.18,341100.0],["2023-11-24",103.86,104.23,102.97,103.94,135400.0],["2023-11-27",103.0,105.67,102.55,105.02,339100.0],["2023-11-28",104.54,104.54,100.59,101.78,318100.0],["2023-11-29",104.27,105.56,101.91,102.29,272200.0],["2023-11-30",103.26,103.26,99.89,101.24,329000.0],["2023-12-01",100.5,103.23,99.19,101.73,220200.0],["2023-12-04",100.95,101.41,99.15,100.29,276400.0],["2023-12-05",99.4,99.4,96.47,97.39,225500.0],["2023-12-06",99.0,102.56,98.84,99.37,283900.0],["2023-12-07",99.98,100.85,98.47,99.54,188800.0],["2023-12-08",101.0,107.02,100.78,106.75,529000.0],["2023-12-11",107.03,109.17,106.7,107.54,261700.0],["2023-12-12",106.76,107.93,105.81,106.96,210800.0],["2023-12-13",106.61,108.9,104.21,108.2,291200.0],["2023-12-14",110.0,116.23,110.0,114.56,621000.0],["2023-12-15",115.53,118.46,113.84,117.91,1310800.0],["2023-12-18",117.85,119.91,115.32,118.93,476400.0],["2023-12-19",119.44,121.04,119.06,119.82,292700.0],["2023-12-20",118.58,121.37,114.5,114.61,424700.0],["2023-12-21",117.46,118.23,114.81,117.77,247300.0],["2023-12-22",118.07,119.72,116.91,118.03,288800.0],["2023-12-26",118.6,119.67,118.06,118.88,152400.0],["2023-12-27",118.95,119.66,117.42,118.47,153000.0],["2023-12-28",118.11,119.26,116.82,117.09,188700.0],["2023-12-29",116.94,117.29,113.85,114.08,196300.0],["2024-01-02",112.27,112.75,109.69,111.0,283200.0],["2024-01-03",108.56,110.64,107.5,107.64,269300.0],["2024-01-04",106.01,106.13,103.57,104.41,352700.0],["2024-01-05",104.67,106.27,102.66,103.68,336400.0],["2024-01-08",105.13,108.55,104.56,108.3,407800.0],["2024-01-09",106.22,107.68,105.32,105.94,175500.0],["2024-01-10",105.5,108.08,103.17,106.46,365500.0],["2024-01-11",106.57,106.96,103.37,105.28,508700.0],["2024-01-12",106.3,106.74,103.97,104.48,274700.0],["2024-01-16",104.13,105.3,102.8,103.8,250900.0],["2024-01-17",102.02,102.36,99.97,102.0,336100.0],["2024-01-18",104.72,105.24,103.37,105.05,481200.0],["2024-01-19",106.15,108.72,104.54,108.56,311500.0],["2024-01-22",109.81,113.56,109.71,112.78,359400.0],["2024-01-23",113.7,114.8,112.5,113.67,251600.0],["2024-01-24",114.94,114.94,110.15,110.51,277900.0],["2024-01-25",113.0,113.5,110.65,110.86,229800.0],["2024-01-26",110.09,110.4,108.0,109.38,272700.0],["2024-01-29",109.64,110.51,107.34,110.32,145000.0],["2024-01-30",109.47,109.47,106.75,107.37,284400.0],["2024-01-31",106.35,109.07,105.01,106.81,473400.0],["2024-02-01",107.33,107.92,104.7,106.78,366400.0],["2024-02-02",105.4,106.96,104.69,105.2,249300.0],["2024-02-05",105.71,106.16,102.63,105.48,270500.0],["2024-02-06",104.48,104.48,102.07,103.85,352900.0],["2024-02-07",105.18,108.53,103.44,108.08,328900.0],["2024-02-08",108.21,111.52,108.21,110.22,579800.0],["2024-02-09",107.0,114.25,107.0,112.21,585300.0],["2024-02-12",113.16,115.85,112.11,113.68,301900.0],["2024-02-13",108.88,111.09,106.6,108.14,387100.0],["2024-02-14",110.24,110.85,108.4,110.68,193600.0],["2024-02-15",111.98,112.0,109.17,110.13,179500.0],["2024-02-16",109.92,110.24,106.07,106.32,174800.0],["2024-02-20",104.46,106.24,103.78,105.24,240600.0],["2024-02-21",103.87,104.78,103.23,104.73,184200.0],["2024-02-22",106.25,107.38,104.53,105.23,346400.0],["2024-02-23",105.1,105.41,103.26,103.94,154800.0],["2024-02-26",104.37,105.87,104.09,104.32,123800.0],["2024-02-27",101.94,104.06,101.21,101.53,253100.0],["2024-02-28",101.0,101.28,99.29,99.51,225600.0],["2024-02-29",101.25,101.81,98.11,100.1,431000.0],["2024-03-01",100.99,106.91,100.42,105.96,301000.0],["2024-03-04",107.03,107.03,104.57,104.88,274400.0],["2024-03-05",102.91,103.47,100.7,102.23,319400.0],["2024-03-06",104.76,105.35,102.24,103.43,237900.0],["2024-03-07",104.82,108.6,104.8,107.99,175300.0],["2024-03-08",108.88,109.0,105.68,107.5,303800.0],["2024-03-11",106.08,107.97,106.08,107.01,221900.0],["2024-03-12",107.39,107.57,104.07,106.35,190900.0],["2024-03-13",104.9,106.29,102.21,102.53,176500.0],["2024-03-14",101.68,101.96,98.31,99.43,190400.0],["2024-03-15",98.03,99.38,97.4,98.37,467300.0],["2024-03-18",99.37,99.96,97.72,98.05,184000.0],["2024-03-19",96.87,98.39,96.0,97.5,274000.0],["2024-03-20",97.54,99.15,95.58,98.23,240900.0],["2024-03-21",100.39,102.99,99.84,99.89,245100.0],["2024-03-22",100.07,100.5,97.88,98.2,219200.0],["2024-03-25",97.0,97.83,96.32,97.26,164300.0],["2024-03-26",97.72,98.58,95.89,96.08,143100.0],["2024-03-27",96.93,99.05,95.36,98.81,285200.0],["2024-03-28",98.44,99.99,97.26,97.56,392900.0],["2024-04-01",97.58,99.57,97.4,97.76,159200.0],["2024-04-02",96.11,96.16,94.02,94.89,328900.0],["2024-04-03",93.6,95.47,93.35,94.63,156300.0],["2024-04-04",95.92,96.45,91.85,92.56,189900.0],["2024-04-05",92.27,93.55,91.68,93.32,259200.0],["2024-04-08",93.9,94.93,92.85,93.0,161400.0],["2024-04-09",94.12,95.96,93.96,95.88,169900.0],["2024-04-10",93.11,93.59,90.35,91.53,269700.0],["2024-04-11",92.12,93.1,91.16,92.53,186900.0],["2024-04-12",90.82,91.39,89.19,91.0,276400.0],["2024-04-15",91.34,91.7,87.72,87.94,315200.0],["2024-04-16",87.56,87.56,85.36,86.86,320600.0],["2024-04-17",87.61,87.73,83.21,83.32,338600.0],["2024-04-18",82.81,82.88,80.87,81.69,337700.0],["2024-04-19",81.14,82.01,80.22,81.04,225800.0],["2024-04-22",81.76,81.76,79.47,79.8,593400.0],["2024-04-23",79.63,84.5,79.39,83.46,465900.0],["2024-04-24",85.38,87.95,84.75,86.04,321900.0],["2024-04-25",85.49,87.93,85.33,87.57,310100.0],["2024-04-26",87.26,89.49,85.01,89.26,215300.0],["2024-04-29",89.1,90.37,89.1,89.68,190900.0],["2024-04-30",88.5,91.77,88.5,89.96,478900.0],["2024-05-01",88.2,91.08,86.87,87.62,230200.0],["2024-05-02",89.18,89.94,86.74,89.63,163400.0],["2024-05-03",92.18,92.9,89.8,90.31,181900.0],["2024-05-06",90.68,91.83,89.84,91.2,173200.0],["2024-05-07",91.56,93.62,91.38,91.47,308500.0],["2024-05-08",90.09,91.5,89.98,91.0,347200.0],["2024-05-09",91.33,91.9,90.05,91.66,668900.0],["2024-05-10",83.24,89.05,83.24,88.94,846900.0],["2024-05-13",89.52,90.5,88.16,88.38,243600.0],["2024-05-14",89.87,91.45,88.73,89.57,280100.0],["2024-05-15",91.06,92.48,88.88,92.25,289200.0],["2024-05-16",91.98,93.8,91.58,92.82,303600.0],["2024-05-17",93.11,94.97,93.02,94.48,312700.0],["2024-05-20",94.27,94.79,93.07,94.14,444900.0],["2024-05-21",92.83,92.93,91.15,92.0,412100.0],["2024-05-22",92.76,94.06,92.19,93.34,405700.0],["2024-05-23",94.38,94.38,88.25,88.64,360900.0],["2024-05-24",89.34,90.7,89.06,90.58,194300.0],["2024-05-28",91.45,94.61,90.57,93.68,330700.0],["2024-05-29",91.77,92.44,91.0,91.16,231500.0],["2024-05-30",91.92,93.93,91.6,93.72,237600.0],["2024-05-31",94.49,96.0,92.3,93.71,384100.0],["2024-06-03",95.57,95.57,93.27,94.6,192900.0],["2024-06-04",94.0,94.0,91.12,91.27,201700.0],["2024-06-05",92.49,96.09,91.33,95.48,172500.0],["2024-06-06",94.81,95.36,94.21,94.83,184000.0],["2024-06-07",93.94,94.84,91.59,92.12,174200.0],["2024-06-10",90.41,95.11,90.38,94.53,190600.0],["2024-06-11",93.77,94.16,91.73,92.87,251900.0],["2024-06-12",95.86,98.0,93.79,95.57,273400.0],["2024-06-13",95.1,95.65,93.08,94.24,209900.0],["2024-06-14",92.36,93.07,91.65,91.95,243400.0],["2024-06-17",92.07,92.26,90.38,92.05,156600.0],["2024-06-18",92.04,92.7,90.25,90.38,275500.0],["2024-06-20",90.0,90.47,87.54,87.61,365500.0],["2024-06-21",87.78,89.97,87.01,89.64,518300.0],["2024-06-24",89.33,91.03,87.45,87.59,209000.0],["2024-06-25",87.92,88.42,85.98,86.54,314200.0],["2024-06-26",85.52,86.95,85.02,85.87,246300.0],["2024-06-27",86.15,87.23,84.26,86.89,381900.0],["2024-06-28",87.42,89.07,86.52,88.2,435700.0],["2024-07-01",88.03,88.03,84.85,86.08,215400.0],["2024-07-02",86.14,87.66,85.76,87.47,238600.0],["2024-07-03",88.0,89.0,87.16,88.1,148800.0],["2024-07-05",88.41,88.41,86.33,86.95,225100.0],["2024-07-08",87.95,89.57,87.41,88.47,200000.0],["2024-07-09",88.3,88.45,86.71,87.94,199500.0],["2024-07-10",89.21,89.87,88.21,89.36,287400.0],["2024-07-11",91.04,91.42,88.87,89.44,368500.0],["2024-07-12",90.9,93.0,89.38,91.02,208700.0],["2024-07-15",91.3,93.76,91.13,92.36,244800.0],["2024-07-16",93.48,98.0,92.38,97.76,295000.0],["2024-07-17",96.59,97.13,94.25,94.36,239500.0],["2024-07-18",94.62,96.29,89.36,91.19,195000.0],["2024-07-19",91.34,91.34,87.25,88.47,181100.0],["2024-07-22",89.23,92.6,88.41,91.97,240800.0],["2024-07-23",90.81,93.64,90.81,92.57,217000.0],["2024-07-24",92.06,92.06,87.41,87.69,207300.0],["2024-07-25",87.28,89.97,85.25,87.49,290300.0],["2024-07-26",89.47,89.53,87.61,88.62,208900.0],["2024-07-29",88.9,90.58,87.59,87.84,135800.0],["2024-07-30",88.6,88.6,85.34,85.83,183800.0],["2024-07-31",87.65,89.2,86.02,87.32,396700.0],["2024-08-01",86.41,86.94,79.83,81.42,498700.0],["2024-08-02",77.29,78.52,73.53,75.12,523700.0],["2024-08-05",70.99,73.62,70.23,72.28,449800.0],["2024-08-06",72.51,73.41,71.1,71.96,390000.0],["2024-08-07",73.4,73.87,67.85,68.09,607700.0],["2024-08-08",69.69,72.51,67.83,72.33,1125800.0],["2024-08-09",75.9,75.9,70.9,72.71,703900.0],["2024-08-12",72.55,72.7,70.21,71.51,379400.0],["2024-08-13",72.49,75.39,71.69,75.31,365200.0],["2024-08-14",75.95,75.95,72.82,73.57,216000.0],["2024-08-15",75.69,77.35,75.55,76.49,412700.0],["2024-08-16",76.04,76.75,72.77,76.38,230700.0],["2024-08-19",76.41,77.51,75.46,77.49,278300.0],["2024-08-20",76.6,77.26,75.38,76.14,256400.0],["2024-08-21",77.11,78.88,76.71,78.61,305700.0],["2024-08-22",78.83,79.47,76.99,77.38,255000.0],["2024-08-23",78.73,81.11,77.96,80.54,299800.0],["2024-08-26",80.55,82.03,79.94,80.16,287100.0],["2024-08-27",79.14,80.8,78.18,80.76,286600.0],["2024-08-28",80.0,80.41,76.3,77.99,314300.0],["2024-08-29",78.89,81.67,78.04,80.87,310900.0],["2024-08-30",82.39,83.11,80.59,81.42,824500.0],["2024-09-03",79.61,79.78,72.18,72.83,427900.0],["2024-09-04",72.33,74.78,71.72,74.47,327300.0],["2024-09-05",74.13,75.47,73.25,75.14,260400.0],["2024-09-06",74.98,74.98,70.84,71.38,302000.0],["2024-09-09",72.11,73.2,70.44,71.0,279100.0],["2024-09-10",71.0,71.22,69.83,70.66,243700.0],["2024-09-11",70.84,72.32,68.32,72.2,361000.0],["2024-09-12",72.22,72.24,69.67,71.21,248100.0],["2024-09-13",72.54,74.85,71.62,74.57,429600.0],["2024-09-16",73.94,77.16,73.52,76.69,431700.0],["2024-09-17",77.48,78.43,75.3,76.13,311000.0],["2024-09-18",76.4,78.23,74.5,74.65,413000.0],["2024-09-19",78.12,79.83,76.31,76.89,403800.0],["2024-09-20",75.36,75.68,73.46,73.78,733200.0],["2024-09-23",74.43,74.43,72.6,73.36,382700.0],["2024-09-24",74.53,75.39,73.13,73.51,365100.0],["2024-09-25",73.11,73.33,71.83,72.3,354400.0],["2024-09-26",75.67,79.1,73.13,78.66,561800.0],["2024-09-27",79.76,80.94,77.59,78.48,253700.0],["2024-09-30",77.01,78.48,76.28,77.58,207300.0],["2024-10-01",76.78,77.08,73.73,75.39,218500.0],["2024-10-02",75.09,77.69,75.09,77.27,256700.0],["2024-10-03",76.13,77.8,73.86,75.4,246800.0],["2024-10-04",77.63,77.96,75.78,76.34,197800.0],["2024-10-07",75.68,76.22,74.86,76.06,203600.0],["2024-10-08",74.85,75.14,71.65,72.42,391300.0],["2024-10-09",72.23,73.58,71.5,72.71,284900.0],["2024-10-10",71.37,72.37,70.2,72.2,594300.0],["2024-10-11",71.43,74.16,71.43,73.2,368500.0],["2024-10-14",73.54,74.8,72.9,74.44,298500.0],["2024-10-15",73.91,76.51,73.72,74.5,411800.0],["2024-10-16",75.99,76.02,72.85,73.33,403100.0],["2024-10-17",74.63,74.63,72.61,72.7,203300.0],["2024-10-18",73.46,73.46,69.93,71.05,725500.0],["2024-10-21",70.42,71.43,69.53,71.35,224600.0],["2024-10-22",71.17,72.86,70.34,72.6,248700.0],["2024-10-23",72.58,73.16,69.73,71.21,200600.0],["2024-10-24",71.74,71.87,70.83,71.8,168300.0],["2024-10-25",72.44,73.89,71.97,72.14,208500.0],["2024-10-28",72.5,73.83,72.14,73.46,174000.0],["2024-10-29",73.22,75.49,72.54,75.33,215400.0],["2024-10-30",73.88,75.88,72.21,72.64,286700.0],["2024-10-31",72.42,72.42,68.14,68.67,223500.0],["2024-11-01",69.16,70.77,69.16,70.22,250400.0],["2024-11-04",70.22,71.13,69.22,69.27,246300.0],["2024-11-05",68.77,69.97,67.9,69.26,272600.0],["2024-11-06",71.85,74.05,71.06,72.18,537800.0],["2024-11-07",73.32,75.17,72.52,74.64,408700.0],["2024-11-08",76.05,81.49,73.67,80.92,892900.0],["2024-11-11",81.37,81.37,77.52,78.64,449800.0],["2024-11-12",78.46,79.08,76.37,76.97,381600.0],["2024-11-13",76.73,76.93,74.36,74.5,342400.0],["2024-11-14",72.31,76.15,71.8,75.24,693500.0],["2024-11-15",74.99,75.36,73.73,74.64,3484600.0],["2024-11-18",74.6,75.82,73.15,73.85,784600.0],["2024-11-19",72.8,74.0,71.24,72.69,594200.0],["2024-11-20",72.35,72.92,71.41,72.55,391800.0],["2024-11-21",73.18,76.25,72.5,74.64,635900.0],["2024-11-22",75.0,77.04,74.85,76.5,440000.0],["2024-11-25",77.49,83.36,77.49,81.65,902900.0],["2024-11-26",81.81,82.19,79.6,80.11,544800.0],["2024-11-27",80.17,80.4,77.31,78.36,385100.0],["2024-11-29",79.43,80.26,78.39,80.24,365700.0],["2024-12-02",80.24,82.27,79.27,81.26,346100.0],["2024-12-03",80.63,81.28,79.72,80.61,235100.0],["2024-12-04",81.63,82.95,81.05,81.63,522100.0],["2024-12-05",81.65,82.24,78.14,78.38,248500.0],["2024-12-06",79.11,80.98,79.1,80.5,342600.0],["2024-12-09",81.26,84.69,80.66,82.36,417400.0],["2024-12-10",82.65,83.42,80.07,81.25,368500.0],["2024-12-11",82.65,83.66,80.59,82.79,976900.0],["2024-12-12",81.76,82.34,77.71,79.0,1123500.0],["2024-12-13",79.12,80.16,77.82,79.46,830100.0],["2024-12-16",79.01,79.52,77.26,78.48,814000.0],["2024-12-17",77.84,79.38,77.75,78.76,393600.0],["2024-12-18",79.41,82.49,75.75,76.52,456500.0],["2024-12-19",76.76,77.61,74.62,74.78,455600.0],["2024-12-20",74.14,77.08,73.63,74.62,1216000.0],["2024-12-23",74.38,78.03,74.3,77.87,462300.0],["2024-12-24",77.88,78.1,76.92,77.77,107100.0],["2024-12-26",76.97,79.78,76.74,78.61,210600.0],["2024-12-27",78.25,79.38,76.93,77.23,264600.0],["2024-12-30",76.29,76.4,74.65,75.5,221800.0],["2024-12-31",75.72,77.78,75.72,76.32,374600.0],["2025-01-02",79.88,83.6,79.1,82.48,864100.0],["2025-01-03",83.08,83.98,79.76,81.01,833700.0],["2025-01-06",82.39,84.57,81.55,81.67,326800.0],["2025-01-07",82.54,83.67,80.46,81.17,408200.0],["2025-01-08",79.93,80.78,78.11,78.59,954100.0],["2025-01-10",76.87,77.36,75.06,75.98,410100.0],["2025-01-13",74.81,75.9,73.97,75.34,386000.0],["2025-01-14",75.85,76.28,73.86,75.11,321200.0],["2025-01-15",77.08,82.47,77.08,81.8,716600.0],["2025-01-16",82.44,84.3,80.83,80.89,624500.0],["2025-01-17",82.58,83.86,81.99,83.14,279000.0],["2025-01-21",84.0,87.11,83.25,85.56,484200.0],["2025-01-22",85.51,87.01,83.27,83.49,415000.0],["2025-01-23",82.15,84.9,81.39,84.81,315300.0],["2025-01-24",84.43,85.39,82.9,83.36,412700.0],["2025-01-27",82.34,83.36,80.25,81.55,643500.0],["2025-01-28",81.31,81.6,79.0,80.53,401100.0],["2025-01-29",82.5,89.81,82.26,87.87,1508300.0],["2025-01-30",88.88,88.99,85.89,86.16,867600.0],["2025-01-31",86.16,87.72,83.77,84.9,785800.0],["2025-02-03",82.09,85.39,80.24,85.05,927300.0],["2025-02-04",82.14,83.13,71.93,74.34,2746400.0],["2025-02-05",74.0,76.95,72.68,75.91,1119600.0],["2025-02-06",76.47,76.9,74.69,74.82,1088100.0],["2025-02-07",78.56,78.95,68.51,71.32,1780400.0],["2025-02-10",71.5,71.79,68.5,69.45,1060600.0],["2025-02-11",68.45,69.38,67.16,68.22,845300.0],["2025-02-12",68.37,72.03,67.87,71.79,777400.0],["2025-02-13",72.18,73.24,70.52,72.78,643700.0],["2025-02-14",72.95,73.39,71.89,72.07,389900.0],["2025-02-18",72.3,74.94,71.98,73.57,521500.0],["2025-02-19",73.17,74.29,72.91,73.57,426700.0],["2025-02-20",74.51,75.95,74.18,75.49,639400.0],["2025-02-21",76.23,76.23,71.13,71.76,581200.0],["2025-02-24",71.96,72.35,69.59,69.73,538100.0],["2025-02-25",69.55,70.08,67.85,68.39,655400.0],["2025-02-26",68.3,69.63,67.71,68.03,490900.0],["2025-02-27",68.3,68.3,65.11,65.3,569100.0],["2025-02-28",65.24,66.88,64.5,66.14,625900.0],["2025-03-03",67.06,67.06,62.33,62.91,562500.0],["2025-03-04",62.58,63.16,61.29,61.92,795100.0],["2025-03-05",62.5,63.77,61.33,63.61,624100.0],["2025-03-06",62.12,64.58,61.74,63.97,482800.0],["2025-03-07",64.17,67.5,63.7,67.16,551900.0],["2025-03-10",66.0,67.65,64.31,65.09,702600.0],["2025-03-11",64.9,65.07,61.99,63.07,462800.0],["2025-03-12",63.47,64.44,61.91,62.48,549900.0],["2025-03-13",62.3,63.75,60.75,61.71,426300.0],["2025-03-14",62.58,63.28,61.58,62.82,500900.0],["2025-03-17",62.92,65.66,62.74,65.09,416800.0],["2025-03-18",64.92,65.45,62.79,65.02,377400.0],["2025-03-19",64.76,66.59,64.75,65.67,236000.0],["2025-03-20",64.77,65.77,64.45,64.74,271400.0],["2025-03-21",64.36,65.35,63.17,64.1,722300.0],["2025-03-24",65.8,66.18,64.74,65.25,322800.0],["2025-03-25",64.29,65.88,64.11,65.26,487200.0],["2025-03-26",65.25,65.76,63.62,64.35,352500.0],["2025-03-27",64.01,65.13,62.71,64.28,445400.0],["2025-03-28",63.73,64.21,61.96,63.06,547000.0],["2025-03-31",62.0,64.32,61.47,63.72,680200.0],["2025-04-01",63.27,64.25,62.11,63.17,545400.0],["2025-04-02",62.0,64.6,61.86,63.67,360400.0],["2025-04-03",60.0,60.23,51.96,52.04,1019000.0],["2025-04-04",49.53,50.42,45.86,48.25,946600.0],["2025-04-07",45.25,49.45,44.33,45.56,1912900.0],["2025-04-08",47.21,48.22,41.8,42.92,1186000.0],["2025-04-09",43.0,52.88,42.95,52.26,1138700.0],["2025-04-10",49.5,50.65,45.87,47.46,751400.0],["2025-04-11",46.96,48.69,45.32,47.83,567800.0],["2025-04-14",49.3,50.1,47.91,49.89,746600.0],["2025-04-15",49.64,50.88,49.01,49.37,302900.0],["2025-04-16",49.92,49.92,46.37,48.07,362000.0],["2025-04-17",48.2,49.14,47.67,49.07,357500.0],["2025-04-21",47.74,49.13,46.83,48.95,345800.0],["2025-04-22",49.56,50.56,48.97,50.38,300500.0],["2025-04-23",53.0,54.9,51.03,53.02,630500.0],["2025-04-24",53.62,56.23,53.34,56.13,618500.0],["2025-04-25",55.25,56.87,55.18,56.79,290300.0],["2025-04-28",56.44,57.39,55.13,56.27,364400.0],["2025-04-29",55.35,56.05,54.86,55.03,422500.0],["2025-04-30",53.72,55.91,53.17,55.66,358800.0],["2025-05-01",56.06,57.11,55.57,56.16,321800.0],["2025-05-02",57.81,59.07,57.31,58.62,285300.0],["2025-05-05",57.94,59.04,57.94,58.06,355200.0],["2025-05-06",57.31,58.22,56.4,57.64,351900.0],["2025-05-07",58.02,58.45,56.8,58.23,389300.0],["2025-05-08",59.32,61.67,58.79,59.79,681400.0],["2025-05-09",58.96,62.36,58.82,59.83,786600.0],["2025-05-12",64.1,65.47,63.3,65.0,819300.0],["2025-05-13",65.6,66.42,65.15,65.9,406500.0],["2025-05-14",66.0,66.37,65.15,66.11,386700.0],["2025-05-15",65.63,66.26,64.9,65.38,302000.0],["2025-05-16",65.43,66.02,64.36,65.25,460700.0],["2025-05-19",63.22,64.18,62.94,63.79,338400.0],["2025-05-20",63.59,65.25,62.91,65.0,389700.0],["2025-05-21",63.9,64.98,61.78,62.21,480200.0],["2025-05-22",62.03,62.96,60.57,60.7,348200.0],["2025-05-23",58.43,59.47,58.33,58.86,279700.0],["2025-05-27",60.21,60.89,59.42,60.18,429900.0],["2025-05-28",60.23,60.31,58.61,58.66,494800.0],["2025-05-29",59.88,60.0,58.31,59.63,397600.0],["2025-05-30",58.98,59.29,57.54,58.76,447800.0],["2025-06-02",58.61,59.38,58.06,59.25,443600.0],["2025-06-03",59.41,62.88,58.95,62.06,824500.0],["2025-06-04",62.69,63.2,62.12,62.48,334100.0],["2025-06-05",62.92,63.25,61.25,61.81,353600.0],["2025-06-06",63.08,63.59,62.24,62.56,405100.0],["2025-06-09",63.42,65.39,62.7,64.36,662100.0],["2025-06-10",64.9,66.12,64.32,66.01,469400.0],["2025-06-11",66.5,66.93,64.42,64.72,350300.0],["2025-06-12",63.95,64.59,63.25,64.14,386400.0],["2025-06-13",62.7,63.71,61.39,61.55,365200.0],["2025-06-16",62.71,64.08,62.3,63.71,265200.0],["2025-06-17",62.9,64.19,62.61,62.97,284100.0],["2025-06-18",63.2,64.28,62.57,63.56,293400.0],["2025-06-20",63.87,63.9,62.18,63.32,473300.0],["2025-06-23",63.0,64.3,61.82,63.57,284500.0],["2025-06-24",64.4,66.12,64.15,65.89,483600.0],["2025-06-25",66.48,66.7,64.94,65.36,258500.0],["2025-06-26",66.0,66.35,64.72,65.63,338400.0],["2025-06-27",65.95,66.08,63.63,64.78,516600.0],["2025-06-30",65.12,65.54,64.46,64.82,338100.0],["2025-07-01",64.3,68.0,64.27,66.41,462000.0],["2025-07-02",66.51,68.75,66.24,68.36,332400.0],["2025-07-03",68.6,69.34,68.36,68.71,203200.0],["2025-07-07",67.36,68.44,66.24,66.53,246400.0],["2025-07-08",67.23,69.86,67.01,68.48,411900.0],["2025-07-09",68.51,69.47,67.95,68.99,327700.0],["2025-07-10",69.3,70.68,68.2,69.58,262000.0],["2025-07-11",68.61,69.24,68.13,68.31,177000.0],["2025-07-14",67.87,68.01,66.09,67.54,207600.0],["2025-07-15",68.81,68.99,65.94,66.0,331400.0],["2025-07-16",65.9,66.25,64.56,66.0,388900.0],["2025-07-17",65.75,67.49,65.65,67.0,423200.0],["2025-07-18",67.72,67.74,65.97,66.22,391800.0],["2025-07-21",66.82,68.5,66.62,67.26,429200.0],["2025-07-22",67.12,67.73,66.11,67.28,354600.0],["2025-07-23",67.55,67.83,66.15,67.24,254900.0],["2025-07-24",66.63,67.07,65.81,66.22,355500.0],["2025-07-25",66.23,66.7,65.72,66.45,230000.0],["2025-07-28",67.07,67.88,67.07,67.8,364500.0],["2025-07-29",68.19,69.39,67.14,67.41,262400.0],["2025-07-30",68.45,68.45,64.1,64.89,506200.0],["2025-07-31",64.63,64.63,61.78,62.7,564100.0],["2025-08-01",61.21,61.36,58.93,60.47,569300.0],["2025-08-04",60.84,62.13,60.72,62.1,510800.0],["2025-08-05",62.63,62.78,60.93,61.61,385000.0],["2025-08-06",61.42,61.52,59.07,60.1,482700.0],["2025-08-07",61.31,61.41,58.86,59.7,729200.0],["2025-08-08",61.6,64.18,58.31,63.52,894500.0],["2025-08-11",63.85,65.0,63.63,64.12,798700.0],["2025-08-12",65.15,68.49,64.89,67.49,688400.0],["2025-08-13",67.77,69.32,66.89,68.73,466200.0],["2025-08-14",67.21,68.15,66.06,68.03,381400.0],["2025-08-15",68.18,68.44,66.17,66.8,409800.0],["2025-08-18",67.73,70.62,67.31,70.12,680000.0],["2025-08-19",70.47,70.5,68.08,68.26,501500.0],["2025-08-20",68.02,68.08,65.48,66.76,541000.0],["2025-08-21",66.39,66.8,65.97,66.32,268700.0],["2025-08-22",67.01,72.22,66.79,71.45,678000.0],["2025-08-25",71.0,71.0,69.93,70.39,312400.0],["2025-08-26",70.66,71.12,70.0,70.55,410100.0],["2025-08-27",69.96,71.11,69.84,70.8,197800.0],["2025-08-28",71.28,71.61,70.64,71.37,273600.0],["2025-08-29",71.28,71.4,69.22,69.86,335500.0],["2025-09-02",67.95,68.13,66.58,68.0,248000.0],["2025-09-03",68.0,68.66,66.9,67.84,264400.0],["2025-09-04",67.28,69.62,66.53,69.56,373000.0],["2025-09-05",70.31,71.57,69.67,69.9,348300.0],["2025-09-08",70.49,70.69,69.05,70.57,292600.0],["2025-09-09",70.7,70.8,69.16,69.92,278600.0],["2025-09-10",70.02,70.37,68.65,69.1,442500.0],["2025-09-11",70.24,72.04,69.68,71.44,449500.0],["2025-09-12",71.51,71.53,70.0,70.37,296900.0],["2025-09-15",70.97,71.15,69.83,70.51,349900.0],["2025-09-16",72.25,74.49,71.04,72.43,644200.0],["2025-09-17",72.4,74.06,71.0,71.91,425800.0],["2025-09-18",73.8,74.63,73.17,74.35,375000.0],["2025-09-19",74.09,74.27,71.69,71.82,972800.0],["2025-09-22",72.1,73.86,71.87,73.02,276000.0],["2025-09-23",73.75,74.0,71.15,71.61,354800.0],["2025-09-24",71.61,72.15,70.83,70.88,280100.0],["2025-09-25",69.55,69.6,68.49,69.37,321200.0],["2025-09-26",69.41,69.96,68.44,69.59,242400.0],["2025-09-29",70.48,70.5,68.33,68.45,288800.0],["2025-09-30",68.14,68.77,67.19,68.34,340500.0],["2025-10-01",67.51,68.21,66.44,67.9,408700.0],["2025-10-02",68.89,68.89,67.38,68.11,435000.0],["2025-10-03",68.72,70.4,68.36,69.17,258700.0],["2025-10-06",69.93,70.08,68.7,68.83,315800.0],["2025-10-07",69.4,69.66,65.55,65.65,507000.0],["2025-10-08",65.78,68.4,65.2,68.31,356500.0],["2025-10-09",68.27,68.51,66.03,67.17,216800.0],["2025-10-10",67.25,67.5,61.84,62.02,437900.0],["2025-10-13",64.63,66.11,64.05,65.93,284400.0],["2025-10-14",63.88,67.71,63.84,66.74,316500.0],["2025-10-15",67.74,69.66,67.24,69.64,412300.0],["2025-10-16",70.0,70.71,68.8,69.9,508000.0],["2025-10-17",69.07,70.7,68.67,69.45,406400.0],["2025-10-20",70.25,72.85,70.0,72.58,313300.0],["2025-10-21",72.41,72.9,70.5,72.15,169300.0],["2025-10-22",71.01,71.86,67.79,68.87,395400.0],["2025-10-23",68.45,71.08,68.45,71.07,292400.0],["2025-10-24",72.47,72.47,70.86,71.2,249400.0],["2025-10-27",72.27,73.18,71.72,72.85,264900.0],["2025-10-28",72.47,72.47,71.06,71.51,305100.0],["2025-10-29",72.43,73.06,69.58,70.01,316600.0],["2025-10-30",69.66,71.91,69.5,70.44,363200.0],["2025-10-31",69.92,71.19,69.53,70.94,285500.0],["2025-11-03",71.18,71.75,70.55,71.02,304600.0],["2025-11-04",69.28,69.28,66.84,67.84,476100.0],["2025-11-05",67.77,71.22,67.77,70.17,305800.0],["2025-11-06",70.24,71.01,68.48,68.61,413100.0],["2025-11-07",67.97,67.97,62.24,66.08,1177000.0],["2025-11-10",67.66,68.92,67.0,68.22,563500.0],["2025-11-11",67.75,69.41,67.43,67.9,504200.0],["2025-11-12",68.91,69.9,67.43,67.58,407000.0],["2025-11-13",67.2,67.82,65.13,65.44,617300.0],["2025-11-14",63.87,65.71,63.45,64.39,378300.0],["2025-11-17",64.0,64.51,61.3,61.89,449300.0],["2025-11-18",60.87,61.64,59.82,59.85,434700.0],["2025-11-19",60.05,61.26,59.72,60.29,516000.0],["2025-11-20",61.55,62.1,58.28,58.52,596300.0],["2025-11-21",58.32,63.45,58.32,63.17,629800.0],["2025-11-24",63.11,65.96,63.11,65.51,545700.0],["2025-11-25",65.72,68.0,65.06,66.54,426000.0],["2025-11-26",66.49,68.35,66.49,67.74,324400.0],["2025-11-28",68.38,68.66,67.9,68.51,166400.0],["2025-12-01",68.32,68.67,66.86,67.29,253200.0],["2025-12-02",68.74,71.42,68.05,70.91,519700.0],["2025-12-03",71.1,76.0,71.1,75.92,836600.0],["2025-12-04",75.45,77.23,75.08,75.94,518000.0],["2025-12-05",76.51,78.25,76.25,77.57,526200.0],["2025-12-08",78.0,78.56,77.19,78.0,548400.0],["2025-12-09",77.33,79.96,77.33,79.51,575900.0],["2025-12-10",79.7,81.85,79.25,81.29,589700.0],["2025-12-11",80.6,81.39,79.44,80.53,691200.0],["2025-12-12",80.07,80.64,76.8,77.43,536600.0],["2025-12-15",79.01,79.01,75.39,75.71,490500.0],["2025-12-16",75.76,76.89,73.09,73.77,658700.0],["2025-12-17",74.01,75.81,73.38,73.84,394100.0],["2025-12-18",75.83,76.4,73.03,73.66,620500.0],["2025-12-19",74.64,76.4,74.0,74.12,664000.0],["2025-12-22",75.14,76.14,74.34,74.47,459500.0],["2025-12-23",74.06,74.47,72.9,73.41,329900.0],["2025-12-24",73.78,74.51,72.94,73.87,227100.0],["2025-12-26",74.3,74.41,73.29,73.46,288000.0],["2025-12-29",73.51,75.05,73.1,75.03,448300.0],["2025-12-30",75.18,75.93,74.95,75.01,413500.0],["2025-12-31",75.21,75.21,73.91,74.02,292300.0],["2026-01-02",75.72,77.0,75.15,75.74,341700.0],["2026-01-05",77.74,81.38,77.09,79.16,940800.0],["2026-01-06",79.28,87.0,79.28,86.89,1144000.0],["2026-01-07",86.19,86.5,81.13,82.93,771600.0],["2026-01-08",81.75,83.5,80.94,82.49,468900.0],["2026-01-09",82.25,83.8,81.91,82.07,524800.0],["2026-01-12",81.14,84.68,80.35,84.5,713300.0],["2026-01-13",84.6,87.46,84.56,85.36,654000.0],["2026-01-14",85.0,93.93,85.0,91.47,2390400.0],["2026-01-15",94.24,94.59,89.67,90.54,1234800.0],["2026-01-16",92.42,93.55,90.54,91.02,848400.0],["2026-01-20",88.54,89.9,85.08,85.87,944600.0],["2026-01-21",87.0,90.14,86.49,89.08,583500.0],["2026-01-22",91.16,91.35,87.53,87.76,746500.0],["2026-01-23",87.3,88.31,84.27,85.6,681200.0],["2026-01-26",85.38,85.6,83.38,84.32,697900.0],["2026-01-27",85.19,86.77,84.3,84.92,439100.0],["2026-01-28",86.0,87.71,85.64,86.23,555900.0],["2026-01-29",85.98,87.06,81.0,85.89,676300.0],["2026-01-30",84.11,85.58,81.27,82.51,743000.0],["2026-02-02",81.46,85.69,81.17,85.26,767200.0],["2026-02-03",84.87,86.42,80.86,83.09,623300.0],["2026-02-04",84.72,91.74,84.72,87.7,1444600.0],["2026-02-05",85.23,88.53,84.73,87.31,910300.0],["2026-02-06",89.87,95.08,84.0,89.23,1799300.0],["2026-02-09",88.26,88.77,86.0,87.36,729200.0],["2026-02-10",88.35,89.4,85.77,85.98,531700.0],["2026-02-11",88.48,92.0,88.34,90.75,960100.0],["2026-02-12",92.6,97.0,89.34,92.07,1321800.0],["2026-02-13",91.47,93.38,90.09,90.81,776100.0],["2026-02-17",90.03,91.18,83.81,85.4,827600.0],["2026-02-18",85.86,86.85,84.25,84.76,606900.0],["2026-02-19",83.74,83.94,79.81,83.08,1014900.0],["2026-02-20",82.06,85.81,81.27,84.28,514100.0],["2026-02-23",83.94,83.94,80.06,81.4,654600.0],["2026-02-24",82.74,84.72,81.03,81.06,562900.0],["2026-02-25",81.57,82.58,80.96,82.0,306600.0],["2026-02-26",82.46,82.57,79.72,81.48,398300.0],["2026-02-27",80.02,81.7,79.25,81.46,958100.0],["2026-03-02",79.04,81.74,79.0,81.51,454600.0],["2026-03-03",78.15,79.48,76.0,77.06,647200.0],["2026-03-04",78.16,78.99,76.1,77.03,601400.0],["2026-03-05",75.88,78.26,73.25,74.1,725900.0],["2026-03-06",71.6,72.96,71.38,72.0,1016400.0],["2026-03-09",71.06,74.6,69.36,74.44,895800.0],["2026-03-10",74.44,77.12,74.01,75.4,695400.0],["2026-03-11",75.53,78.26,75.53,76.67,718700.0],["2026-03-12",75.5,75.99,73.0,74.36,666400.0],["2026-03-13",75.05,76.0,73.31,73.87,615800.0],["2026-03-16",75.66,76.65,74.5,74.79,626800.0],["2026-03-17",75.91,77.0,73.71,74.56,641000.0],["2026-03-18",74.56,75.84,72.15,72.36,944000.0],["2026-03-19",70.28,73.37,70.28,72.5,640200.0],["2026-03-20",72.35,72.99,70.18,71.03,899300.0],["2026-03-23",73.59,75.68,72.52,72.91,611200.0],["2026-03-24",71.77,76.67,71.36,76.14,652900.0],["2026-03-25",77.45,78.16,74.81,74.96,481900.0],["2026-03-26",73.82,75.23,72.88,73.18,519400.0],["2026-03-27",72.38,72.59,68.39,68.71,624700.0],["2026-03-30",69.73,69.73,64.53,65.08,1087700.0],["2026-03-31",66.59,70.28,66.17,70.04,859900.0],["2026-04-01",70.72,73.6,70.72,72.58,1106500.0],["2026-04-02",69.39,74.39,69.39,74.15,643800.0],["2026-04-06",74.04,75.93,73.78,74.97,497400.0],["2026-04-07",74.69,75.06,71.05,72.97,618900.0],["2026-04-08",76.5,78.02,75.0,75.94,573700.0],["2026-04-09",75.77,77.0,73.3,74.0,697800.0],["2026-04-10",75.06,76.0,73.62,73.8,502700.0],["2026-04-13",73.0,74.24,72.54,73.97,488600.0],["2026-04-14",74.95,77.89,73.81,76.76,752900.0],["2026-04-15",76.47,77.93,76.11,77.66,534100.0],["2026-04-16",77.97,79.84,77.88,79.31,711900.0],["2026-04-17",81.16,81.94,78.2,80.22,749100.0],["2026-04-20",79.29,83.15,78.7,83.06,458200.0],["2026-04-21",83.54,89.93,83.52,86.83,1405400.0],["2026-04-22",88.14,88.75,82.82,84.66,679200.0],["2026-04-23",85.91,87.66,83.05,84.95,471900.0],["2026-04-24",87.14,94.22,86.65,93.86,1815800.0],["2026-04-27",92.9,93.76,90.3,91.73,936200.0],["2026-04-28",89.15,90.18,85.52,86.2,599600.0],["2026-04-29",87.71,89.86,87.26,88.54,527900.0],["2026-04-30",89.29,94.43,88.8,93.59,1066500.0],["2026-05-01",93.17,96.71,91.39,96.5,780700.0],["2026-05-04",96.6,101.43,95.25,100.8,1232900.0],["2026-05-05",101.96,105.5,100.1,104.29,1061500.0],["2026-05-06",105.48,108.54,103.0,107.25,1160000.0],["2026-05-07",106.81,110.43,105.01,105.8,1586900.0],["2026-05-08",108.26,129.78,105.95,125.43,2177200.0],["2026-05-11",127.29,128.58,122.52,126.55,1028800.0],["2026-05-12",124.09,125.69,113.17,119.59,859100.0],["2026-05-13",124.4,134.27,120.63,131.06,1510400.0],["2026-05-14",130.03,131.34,125.79,129.78,692900.0],["2026-05-15",125.88,129.58,123.55,128.23,743800.0],["2026-05-18",129.52,131.0,116.4,119.16,1586000.0],["2026-05-19",115.07,124.69,113.75,123.64,997500.0],["2026-05-20",129.61,134.84,128.0,129.82,1143800.0],["2026-05-21",129.12,132.52,126.01,132.33,601600.0],["2026-05-22",133.99,144.23,133.24,143.69,981800.0],["2026-05-26",147.5,148.1,142.09,147.57,907700.0],["2026-05-27",149.11,149.11,140.48,141.64,915800.0],["2026-05-28",141.53,143.84,136.46,143.26,826700.0],["2026-05-29",144.5,147.84,136.48,137.28,1077500.0],["2026-06-01",137.33,140.55,133.89,134.93,797600.0],["2026-06-02",138.4,146.11,136.88,146.04,590600.0],["2026-06-03",147.16,147.98,142.39,144.98,444400.0],["2026-06-04",139.61,145.0,137.0,141.09,756100.0],["2026-06-05",136.63,137.43,122.18,122.78,1329200.0],["2026-06-08",129.21,136.29,126.74,136.0,1148400.0],["2026-06-09",139.81,140.75,124.7,130.88,1067700.0],["2026-06-10",128.92,133.97,125.5,128.82,942500.0],["2026-06-11",132.45,136.45,126.7,136.08,1339000.0],["2026-06-12",136.36,138.94,134.0,138.44,513400.0],["2026-06-15",145.0,146.0,139.56,140.23,463000.0],["2026-06-16",138.81,142.72,134.5,134.94,342300.0],["2026-06-17",138.72,139.12,133.19,133.53,606000.0],["2026-06-18",138.82,143.05,136.91,140.89,1034200.0],["2026-06-22",142.9,146.83,140.46,143.79,508100.0],["2026-06-23",133.1,138.0,130.05,134.41,659600.0],["2026-06-24",133.11,135.33,126.41,130.11,651600.0],["2026-06-25",137.03,137.03,123.84,125.62,1136400.0],["2026-06-26",126.22,129.99,120.36,121.0,7695500.0],["2026-06-29",119.53,124.0,116.48,117.38,2327700.0],["2026-06-30",118.02,125.2,117.63,124.23,2363600.0],["2026-07-01",121.55,128.06,121.55,126.68,1676500.0],["2026-07-02",125.88,130.07,117.31,119.52,2098800.0],["2026-07-06",122.65,129.66,122.5,124.21,1186955.836889],["2026-07-07",119.82,121.25,115.98,119.37,734166.76998],["2026-07-08",118.08,124.255,118.08,123.37,1382309.278372],["2026-07-09",128.31,135.79,128.31,129.5,1380571.069728],["2026-07-10",127.41,128.18,124.77,126.76,935872.715418],["2026-07-13",123.29,123.29,118.33,119.15,664617.072646],["2026-07-14",124.41,124.75,120.93,122.84,570589.548442],["2026-07-15",123.94,124.62,118.74,121.59,592695.816594],["2026-07-16",117.64,118.5285,114.03,115.55,551527.304342],["2026-07-17",110.35,117.455,110.105,114.045,1168047.079244],["2026-07-20",115.08,117.12,113.44,113.6,507060.320606],["2026-07-21",118.28,119.72,115.73,119.32,523327.277734],["2026-07-22",116.1,123.205,116.1,120.62,968176.463596],["2026-07-23",115.45,119.105,114.67,117.6,663345.466317],["2026-07-24",116,116.685,111.89,113,588633.225197],["2026-07-27",114.2,117.2,110.745,116.42,374870.692755],["2026-07-28",111.66,113.97,108.9,110.87,581290.971219],["2026-07-29",109.85,110.99,103.51,103.64,796074.42828],["2026-07-30",108.24,111.26,106.76,108.85,878368.868548],["2026-07-31",112.605,112.92,106.96,107.32,840048.161372],["2026-08-03",104.44,109.16,103.626,105.72,382277.48081],["2026-08-04",110.88,110.88,104.565,106.56,925204.788212],["2026-08-05",103.73,105.52,99.95,100.12,1602001.969951],["2026-08-06",98.515,104.69,98.515,102.1,848022.643095],["2026-08-07",103.49,106.785,103.49,106.19,582750.302578],["2026-08-10",106.45,107.76,105.57,106.19,92010.246376],["2026-08-11",106.91,108.32,105.88,106.92,390622.225146],["2026-08-12",110.09,111.48,108.56,110.04,319578.302048],["2026-08-13",109.83,111.63,106.76,107.31,534154.898879],["2026-08-14",107.03,109.74,107.03,108.63,416636.939321]]}