{"t":"TTWO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-04-15",3.6664,3.9164,3.4165,3.9164,1785600.0],["1997-04-16",3.9164,4.1664,3.5831,3.7081,443700.0],["1997-04-17",3.7498,4.0831,3.7498,3.8331,252150.0],["1997-04-18",3.8331,3.9998,3.8331,3.9998,165900.0],["1997-04-21",3.9164,3.9998,3.9164,3.9998,77400.0],["1997-04-22",3.9998,3.9998,3.9164,3.9164,81600.0],["1997-04-23",3.9998,4.4997,3.9164,4.4997,180600.0],["1997-04-24",4.4997,4.9997,4.4164,4.833,281550.0],["1997-04-25",4.9164,4.9164,4.4164,4.4997,114150.0],["1997-04-28",4.4997,4.708,4.3331,4.3331,76650.0],["1997-04-29",4.3331,4.9164,4.3331,4.9164,122250.0],["1997-04-30",4.7497,5.083,4.7497,5.0414,78450.0],["1997-05-01",4.9997,5.1663,4.9997,5.1247,33450.0],["1997-05-02",4.9997,4.9997,4.6664,4.9997,70200.0],["1997-05-05",4.833,4.9997,4.833,4.833,12300.0],["1997-05-06",4.833,4.9164,4.833,4.833,64650.0],["1997-05-07",4.833,4.9164,4.6664,4.9164,37650.0],["1997-05-08",4.7497,4.9164,4.7497,4.7497,63600.0],["1997-05-09",4.9164,4.9164,4.7497,4.833,35700.0],["1997-05-12",4.9164,5.6663,4.833,5.4163,289800.0],["1997-05-13",5.4163,5.6663,5.4163,5.6663,24900.0],["1997-05-14",5.6663,5.6663,5.4997,5.4997,207750.0],["1997-05-15",5.4997,5.4997,5.333,5.333,75150.0],["1997-05-16",5.333,5.4997,4.9997,5.4997,158250.0],["1997-05-19",5.333,5.4997,5.2497,5.4163,60600.0],["1997-05-20",5.4163,5.4163,5.2497,5.2497,31950.0],["1997-05-21",5.2497,5.333,4.7497,5.1663,146550.0],["1997-05-22",5.1663,5.2497,5.1663,5.1663,26850.0],["1997-05-23",5.1663,5.2497,5.083,5.1247,42300.0],["1997-05-27",5.2497,5.4163,4.9997,5.333,156600.0],["1997-05-28",5.4163,5.4163,5.1663,5.333,36900.0],["1997-05-29",5.333,5.6663,5.2497,5.333,105300.0],["1997-05-30",5.333,5.333,4.9997,5.2497,127500.0],["1997-06-02",5.2913,5.2913,5.2497,5.2497,25950.0],["1997-06-03",5.2497,5.583,5.2497,5.4997,184050.0],["1997-06-04",5.4163,5.5413,5.333,5.333,47400.0],["1997-06-05",5.333,5.4997,5.333,5.458,48000.0],["1997-06-06",5.4997,5.4997,5.333,5.333,29850.0],["1997-06-09",5.333,5.4997,5.333,5.333,23100.0],["1997-06-10",5.333,5.4163,5.333,5.333,14850.0],["1997-06-11",5.333,5.4163,5.333,5.4163,5400.0],["1997-06-12",5.333,5.9996,5.333,5.7496,213150.0],["1997-06-13",5.9996,5.9996,5.7496,5.7496,55050.0],["1997-06-16",5.7496,5.833,5.7496,5.7496,8250.0],["1997-06-17",5.833,5.833,5.583,5.6663,83850.0],["1997-06-18",5.6663,5.833,5.4997,5.583,67500.0],["1997-06-19",5.7496,5.7496,5.4163,5.4997,67500.0],["1997-06-20",5.4163,5.583,5.4163,5.4997,19200.0],["1997-06-23",5.4163,5.4997,5.4163,5.4163,61500.0],["1997-06-24",5.4163,5.583,5.4163,5.583,87900.0],["1997-06-25",5.4163,5.4163,5.083,5.333,44550.0],["1997-06-26",5.333,5.7913,5.333,5.7913,107250.0],["1997-06-27",5.833,5.833,5.583,5.708,35250.0],["1997-06-30",5.6663,5.833,5.583,5.583,42300.0],["1997-07-01",5.6663,5.7496,5.583,5.583,29700.0],["1997-07-02",5.583,5.7496,5.333,5.4997,81300.0],["1997-07-03",5.333,5.4997,5.333,5.333,11250.0],["1997-07-07",5.4163,5.4163,5.333,5.333,13200.0],["1997-07-08",5.333,5.7496,5.333,5.6247,144600.0],["1997-07-09",5.6247,5.7496,5.4997,5.4997,40500.0],["1997-07-10",5.4997,5.6663,5.4163,5.4997,32100.0],["1997-07-11",5.4997,5.6663,5.333,5.333,24450.0],["1997-07-14",5.333,5.4997,5.333,5.4997,17700.0],["1997-07-15",5.4997,5.4997,5.1663,5.333,57450.0],["1997-07-16",5.333,5.4163,5.083,5.083,67650.0],["1997-07-17",5.083,5.2497,5.083,5.083,39450.0],["1997-07-18",5.1663,5.3747,5.083,5.1663,83700.0],["1997-07-21",5.1663,5.2497,5.083,5.083,12750.0],["1997-07-22",5.083,5.3747,5.083,5.3747,179550.0],["1997-07-23",5.2497,5.3747,5.2497,5.2497,17250.0],["1997-07-24",5.2497,5.333,5.2497,5.2497,34500.0],["1997-07-25",5.1663,5.333,5.083,5.2497,42750.0],["1997-07-28",5.1663,5.4163,5.1663,5.333,46050.0],["1997-07-29",5.4163,5.4163,5.2497,5.2497,5250.0],["1997-07-30",5.333,5.4163,5.2497,5.2913,69000.0],["1997-07-31",5.4163,5.6663,5.2913,5.458,101400.0],["1997-08-01",5.458,5.458,5.333,5.3955,24000.0],["1997-08-04",5.333,5.3747,5.1663,5.1663,117450.0],["1997-08-05",5.333,5.333,5.1663,5.2497,34950.0],["1997-08-06",5.333,5.333,5.083,5.2497,47250.0],["1997-08-07",5.083,5.3122,5.083,5.1663,31950.0],["1997-08-08",5.1663,5.2913,5.083,5.2913,56250.0],["1997-08-11",5.333,5.333,5.083,5.083,6450.0],["1997-08-12",5.083,5.2913,4.9997,4.9997,27300.0],["1997-08-13",5.1663,5.1663,4.7914,4.9997,20100.0],["1997-08-14",4.7914,4.833,4.4164,4.4581,86700.0],["1997-08-15",4.6664,4.833,4.4581,4.833,32700.0],["1997-08-18",4.7497,4.833,4.7497,4.833,9150.0],["1997-08-19",4.7497,4.9164,4.7497,4.9164,5550.0],["1997-08-20",4.9164,4.9997,4.7497,4.9997,54450.0],["1997-08-21",4.9997,4.9997,4.7497,4.8747,39300.0],["1997-08-22",4.833,4.833,4.7914,4.7914,7350.0],["1997-08-25",4.833,4.833,4.6664,4.6664,14100.0],["1997-08-26",4.6664,4.9997,4.6664,4.9997,40350.0],["1997-08-27",4.9997,4.9997,4.9164,4.9164,22500.0],["1997-08-28",4.9164,4.9164,4.9164,4.9164,6300.0],["1997-08-29",4.9164,5.1663,4.9164,4.9997,35250.0],["1997-09-02",5.1039,5.1247,4.9997,4.9997,14250.0],["1997-09-03",5.2497,5.5413,5.083,5.1663,54900.0],["1997-09-04",5.1663,5.1663,4.833,4.9164,44550.0],["1997-09-05",4.833,5.0414,4.833,4.833,29400.0],["1997-09-08",4.833,4.833,4.833,4.833,0.0],["1997-09-09",4.833,4.9997,4.833,4.9997,9000.0],["1997-09-10",4.833,5.1247,4.833,4.9164,46500.0],["1997-09-11",4.9164,4.9164,4.9164,4.9164,10650.0],["1997-09-12",5.083,5.1247,5.083,5.1247,5400.0],["1997-09-15",5.1247,5.1247,5.1247,5.1247,0.0],["1997-09-16",4.9164,4.9164,4.9164,4.9164,2250.0],["1997-09-17",4.9164,5.083,4.9164,4.9164,75600.0],["1997-09-18",5.083,5.583,4.9164,5.333,110250.0],["1997-09-19",5.583,5.583,5.083,5.083,39600.0],["1997-09-22",5.083,5.2497,5.083,5.2497,27600.0],["1997-09-23",5.083,5.083,4.9997,4.9997,11250.0],["1997-09-24",4.9997,5.2497,4.9997,4.9997,24000.0],["1997-09-25",4.9997,5.1247,4.9997,4.9997,45900.0],["1997-09-26",4.9997,4.9997,4.9997,4.9997,450.0],["1997-09-29",4.9997,4.9997,4.9997,4.9997,1650.0],["1997-09-30",4.9997,5.2913,4.9997,5.2913,37500.0],["1997-10-01",4.9997,5.2913,4.9997,4.9997,13350.0],["1997-10-02",5.2497,5.2497,4.9997,4.9997,8550.0],["1997-10-03",4.9997,5.2497,4.9997,5.2497,15150.0],["1997-10-06",4.9997,5.2497,4.9997,4.9997,18600.0],["1997-10-07",5.2497,5.2497,4.9997,4.9997,20250.0],["1997-10-08",5.0414,5.2497,4.9997,4.9997,87750.0],["1997-10-09",4.9997,5.2497,4.9997,4.9997,96600.0],["1997-10-10",4.9997,5.2497,4.9997,5.1663,54450.0],["1997-10-13",5.1663,5.1663,5.1663,5.1663,9000.0],["1997-10-14",5.333,5.3747,5.2497,5.2497,43800.0],["1997-10-15",5.4163,5.4163,5.1663,5.2497,25800.0],["1997-10-16",5.4163,5.4163,5.083,5.083,16800.0],["1997-10-17",5.333,5.333,5.083,5.083,10050.0],["1997-10-20",5.333,5.333,5.083,5.083,6900.0],["1997-10-21",5.2497,5.2497,5.083,5.083,27900.0],["1997-10-22",5.083,5.2497,5.083,5.083,40650.0],["1997-10-23",5.083,5.333,5.083,5.083,17550.0],["1997-10-24",5.1455,5.333,5.083,5.083,31800.0],["1997-10-27",5.083,5.3643,4.4997,4.4997,61800.0],["1997-10-28",4.4164,4.9164,4.4164,4.8955,79950.0],["1997-10-29",4.6664,4.6664,4.583,4.583,3450.0],["1997-10-30",4.4997,4.708,4.4997,4.708,9750.0],["1997-10-31",4.583,4.708,4.4997,4.4997,8700.0],["1997-11-03",4.9997,4.9997,4.4997,4.708,6150.0],["1997-11-04",4.4997,4.4997,4.4997,4.4997,450.0],["1997-11-05",4.4997,4.708,4.4997,4.4997,7500.0],["1997-11-06",4.9164,4.9164,4.4997,4.708,26100.0],["1997-11-07",4.4997,4.9164,4.4997,4.9164,6000.0],["1997-11-10",4.4997,4.7289,4.2497,4.4997,35550.0],["1997-11-11",4.4997,4.7289,4.4997,4.708,31800.0],["1997-11-12",4.6664,4.6664,4.4997,4.6664,5550.0],["1997-11-13",4.583,4.583,4.4997,4.583,4200.0],["1997-11-14",4.4997,4.7289,4.4997,4.7289,18300.0],["1997-11-17",4.4997,4.4997,4.4997,4.4997,4650.0],["1997-11-18",4.4997,4.7289,4.4997,4.4997,15000.0],["1997-11-19",4.4997,4.833,4.4997,4.583,33750.0],["1997-11-20",4.6664,4.833,4.6664,4.833,38700.0],["1997-11-21",4.6664,4.8122,4.6664,4.8122,10200.0],["1997-11-24",4.583,4.7914,4.4997,4.4997,25800.0],["1997-11-25",4.4997,4.708,4.1664,4.2497,56700.0],["1997-11-26",4.2497,4.3331,4.2497,4.3331,3750.0],["1997-11-28",4.3331,4.3331,4.3331,4.3331,0.0],["1997-12-01",4.3331,4.3331,4.2497,4.2497,33750.0],["1997-12-02",4.4164,4.5414,4.2497,4.3331,59850.0],["1997-12-03",4.4997,4.5831,4.1664,4.3331,30600.0],["1997-12-04",4.1664,4.3747,4.1664,4.1664,10350.0],["1997-12-05",4.1664,4.4581,4.1664,4.2497,50850.0],["1997-12-08",4.2497,4.3331,4.2497,4.2497,7200.0],["1997-12-09",4.4164,4.4164,4.4164,4.4164,750.0],["1997-12-10",4.2497,4.2497,3.9998,3.9998,70650.0],["1997-12-11",3.9998,4.1664,3.8331,3.9998,42750.0],["1997-12-12",3.9998,3.9998,3.9998,3.9998,4500.0],["1997-12-15",3.9998,4.1664,3.9998,3.9998,22500.0],["1997-12-16",3.9998,4.0831,3.9998,3.9998,20700.0],["1997-12-17",4.1039,4.1039,3.7498,3.8331,21750.0],["1997-12-18",3.7498,3.8331,3.7498,3.8331,6750.0],["1997-12-19",3.9998,3.9998,3.7498,3.9164,16500.0],["1997-12-22",3.9164,3.9164,3.5831,3.5831,46200.0],["1997-12-23",3.5831,3.8331,3.5831,3.8331,37650.0],["1997-12-24",3.9164,3.9164,3.6664,3.6664,14100.0],["1997-12-26",3.6664,3.6664,3.6664,3.6664,0.0],["1997-12-29",3.8331,3.8331,3.3331,3.3331,33750.0],["1997-12-30",3.3331,3.4998,2.9998,3.3331,90150.0],["1997-12-31",3.2498,3.4165,3.2498,3.4165,20250.0],["1998-01-02",3.4165,3.4165,3.4165,3.4165,4500.0],["1998-01-05",3.4165,3.4998,3.4165,3.4165,15150.0],["1998-01-06",3.4998,3.7498,3.4998,3.6664,9000.0],["1998-01-07",3.8331,4.0831,3.8331,4.0831,36150.0],["1998-01-08",3.9998,3.9998,3.9998,3.9998,16950.0],["1998-01-09",3.9164,3.9998,3.9164,3.9164,13500.0],["1998-01-12",3.9164,3.9164,3.7289,3.9164,24450.0],["1998-01-13",3.7498,3.8331,3.6664,3.8331,16200.0],["1998-01-14",3.7081,3.7498,3.5831,3.7498,69000.0],["1998-01-15",3.6664,4.1664,3.6664,3.9998,51750.0],["1998-01-16",3.9164,4.1664,3.8331,3.9164,28800.0],["1998-01-20",3.9164,3.9998,3.8018,3.9164,12750.0],["1998-01-21",3.9164,3.9164,3.9164,3.9164,0.0],["1998-01-22",3.7498,3.9373,3.7498,3.9373,47700.0],["1998-01-23",3.9998,4.1039,3.9164,4.0831,39450.0],["1998-01-26",3.9164,4.1977,3.9164,4.1664,33450.0],["1998-01-27",4.3331,4.3747,4.1664,4.3331,68250.0],["1998-01-28",4.1664,4.3331,4.1664,4.1664,8250.0],["1998-01-29",4.1664,4.2497,3.9164,3.9998,101400.0],["1998-01-30",3.9164,4.4164,3.9164,4.4164,100800.0],["1998-02-02",4.1664,4.4164,4.1664,4.3331,22350.0],["1998-02-03",4.4164,4.7497,4.2497,4.5414,121200.0],["1998-02-04",4.7497,4.833,4.6664,4.6664,56400.0],["1998-02-05",4.6664,4.7497,4.4997,4.6664,38400.0],["1998-02-06",4.6247,4.6247,4.583,4.583,6000.0],["1998-02-09",4.6664,4.9164,4.6247,4.9164,133050.0],["1998-02-10",4.9164,4.9997,4.833,4.9164,115050.0],["1998-02-11",4.833,4.9997,4.833,4.833,54900.0],["1998-02-12",5.083,5.4997,4.9997,5.2497,133950.0],["1998-02-13",5.2497,5.2497,4.9997,4.9997,24600.0],["1998-02-17",4.9164,4.9164,4.7497,4.7497,14400.0],["1998-02-18",4.6664,4.8955,4.6664,4.6664,111000.0],["1998-02-19",4.6664,4.8955,4.6664,4.6664,7200.0],["1998-02-20",4.833,4.833,4.6664,4.833,4050.0],["1998-02-23",4.6664,4.833,4.6664,4.6664,20700.0],["1998-02-24",4.6664,4.833,4.5831,4.6664,34050.0],["1998-02-25",4.7497,4.7497,4.4997,4.7497,24000.0],["1998-02-26",4.708,4.708,4.5414,4.5414,5250.0],["1998-02-27",4.5414,4.7497,4.5414,4.7497,46500.0],["1998-03-02",4.7497,4.7497,4.7497,4.7497,3000.0],["1998-03-03",4.7497,4.7497,4.5414,4.7497,17250.0],["1998-03-04",4.7497,4.833,4.5414,4.5414,8550.0],["1998-03-05",4.5831,4.7497,4.5414,4.7497,18000.0],["1998-03-06",4.5414,4.6664,4.5414,4.6664,9450.0],["1998-03-09",4.708,4.7497,4.6664,4.7497,7500.0],["1998-03-10",4.7497,4.7497,4.1664,4.583,77250.0],["1998-03-11",4.7497,4.7497,4.583,4.583,110250.0],["1998-03-12",4.7497,5.1663,4.6664,5.1247,119550.0],["1998-03-13",4.9997,5.208,4.9164,5.208,38250.0],["1998-03-16",5.2497,5.2497,4.9997,5.1663,46650.0],["1998-03-17",4.9997,5.1663,4.9997,4.9997,20250.0],["1998-03-18",5.1663,5.1663,4.9997,5.1663,23400.0],["1998-03-19",4.9997,5.2497,4.9997,5.1663,28050.0],["1998-03-20",5.083,5.4997,5.083,5.4163,79050.0],["1998-03-23",5.4163,5.4163,5.333,5.3747,62850.0],["1998-03-24",5.333,5.4163,5.333,5.4163,47550.0],["1998-03-25",5.4163,5.4163,5.333,5.4163,6750.0],["1998-03-26",5.2497,5.4163,5.083,5.2497,40350.0],["1998-03-27",5.333,5.333,5.1663,5.1663,22800.0],["1998-03-30",5.1663,5.1663,5.1247,5.1247,14250.0],["1998-03-31",5.333,5.333,5.1247,5.333,32250.0],["1998-04-01",5.1247,5.2913,5.1247,5.2913,18450.0],["1998-04-02",5.1247,5.333,5.1247,5.333,82350.0],["1998-04-03",5.333,5.4997,5.333,5.333,66300.0],["1998-04-06",5.333,5.4997,5.333,5.333,24150.0],["1998-04-07",5.4997,5.4997,5.1663,5.1663,47250.0],["1998-04-08",5.1663,5.4163,5.1663,5.4163,13350.0],["1998-04-09",5.1663,5.1663,5.1663,5.1663,2550.0],["1998-04-13",5.1663,5.333,5.1663,5.1663,16350.0],["1998-04-14",5.083,5.2913,5.083,5.2913,15750.0],["1998-04-15",5.1663,5.1663,4.9997,5.1663,30000.0],["1998-04-16",4.9997,5.083,4.9164,5.0414,46050.0],["1998-04-17",4.9997,5.2497,4.4164,5.083,290850.0],["1998-04-20",5.083,5.083,4.9164,4.9164,66000.0],["1998-04-21",4.6664,5.083,4.4164,4.6664,212250.0],["1998-04-22",4.6664,4.9164,4.6664,4.833,75750.0],["1998-04-23",4.833,4.958,4.833,4.833,17250.0],["1998-04-24",4.958,5.458,4.958,5.458,261450.0],["1998-04-27",5.333,5.333,5.083,5.2497,41850.0],["1998-04-28",5.1247,5.333,5.1247,5.1663,87000.0],["1998-04-29",5.208,5.7913,4.9997,5.4997,283050.0],["1998-04-30",5.7496,5.7496,5.4163,5.583,75600.0],["1998-05-01",5.6247,5.6247,5.458,5.4997,39750.0],["1998-05-04",5.4997,5.4997,5.333,5.333,26850.0],["1998-05-05",5.333,5.4997,5.2913,5.333,42000.0],["1998-05-06",5.333,5.6247,5.2497,5.5413,104550.0],["1998-05-07",5.4997,5.833,5.4997,5.708,289800.0],["1998-05-08",5.833,5.833,5.708,5.708,63450.0],["1998-05-11",5.6663,5.7496,5.4997,5.5413,41100.0],["1998-05-12",5.6663,5.708,5.5413,5.583,21000.0],["1998-05-13",5.4997,5.6663,5.458,5.6247,170400.0],["1998-05-14",5.4997,5.6247,5.4997,5.6247,14250.0],["1998-05-15",5.4997,5.5413,5.1663,5.2497,72000.0],["1998-05-18",5.2497,5.3747,5.208,5.2497,27000.0],["1998-05-19",5.3747,5.3747,5.208,5.333,25950.0],["1998-05-20",5.208,5.2913,5.208,5.2913,52950.0],["1998-05-21",5.208,5.2497,5.1663,5.1663,129750.0],["1998-05-22",5.2497,5.2497,5.083,5.083,14400.0],["1998-05-26",5.083,5.208,4.9997,5.083,19500.0],["1998-05-27",5.2497,5.2497,5.083,5.1247,67950.0],["1998-05-28",5.2497,5.2497,5.083,5.083,14250.0],["1998-05-29",5.1663,5.2497,5.083,5.1663,10500.0],["1998-06-01",5.2497,5.2497,5.1663,5.1663,19500.0],["1998-06-02",5.208,5.208,5.083,5.208,41400.0],["1998-06-03",5.208,5.208,5.083,5.083,5100.0],["1998-06-04",5.083,5.1663,4.9997,4.9997,14100.0],["1998-06-05",5.1663,5.1663,5.083,5.1663,42150.0],["1998-06-08",5.083,5.1663,5.083,5.1663,3900.0],["1998-06-09",5.083,5.1663,4.9997,5.1663,13350.0],["1998-06-10",4.9997,5.1663,4.958,4.9997,46950.0],["1998-06-11",4.958,4.9997,4.6664,4.7497,157200.0],["1998-06-12",4.708,4.958,4.6664,4.7497,59550.0],["1998-06-15",4.833,4.9997,4.4164,4.4164,50250.0],["1998-06-16",4.4164,4.6664,4.4164,4.5622,28500.0],["1998-06-17",4.6247,4.7497,4.4164,4.708,56700.0],["1998-06-18",4.5831,4.7497,4.4997,4.6664,36450.0],["1998-06-19",4.4997,4.5831,4.0831,4.2497,100800.0],["1998-06-22",4.2914,4.4164,3.7498,3.9998,308700.0],["1998-06-23",4.0831,4.0831,3.8331,3.8748,162750.0],["1998-06-24",3.8748,3.8748,3.6664,3.6664,45300.0],["1998-06-25",3.6664,3.9164,3.6664,3.7914,65400.0],["1998-06-26",3.7914,3.9998,3.7498,3.8331,111000.0],["1998-06-29",3.7498,3.9581,3.7498,3.8331,45450.0],["1998-06-30",3.7914,3.9998,3.7914,3.9998,35250.0],["1998-07-01",3.8331,3.8748,3.6664,3.8331,42750.0],["1998-07-02",3.8331,3.8331,3.6664,3.6664,4500.0],["1998-07-06",3.8331,3.8331,3.6248,3.7498,132900.0],["1998-07-07",3.7498,3.8331,3.7498,3.7498,90000.0],["1998-07-08",3.7914,3.8331,3.6248,3.6664,41400.0],["1998-07-09",3.8331,4.0206,3.7498,3.9998,103950.0],["1998-07-10",3.9581,4.1664,3.9581,4.1664,70650.0],["1998-07-13",3.9998,4.1664,3.9164,3.9164,19800.0],["1998-07-14",3.9164,3.9998,3.9164,3.9164,33300.0],["1998-07-15",4.0831,4.2914,3.9164,4.2081,304050.0],["1998-07-16",4.0831,4.5414,4.0831,4.3747,252450.0],["1998-07-17",4.3747,4.6664,4.3331,4.6664,33300.0],["1998-07-20",4.6664,4.6664,4.0831,4.4997,181050.0],["1998-07-21",4.583,4.583,4.3747,4.583,76500.0],["1998-07-22",4.4581,4.4997,4.3331,4.4997,67650.0],["1998-07-23",4.4581,4.5414,4.4164,4.4997,65700.0],["1998-07-24",4.5414,4.5414,4.4164,4.5414,30150.0],["1998-07-27",4.4581,4.4997,4.4164,4.4164,78600.0],["1998-07-28",4.4164,4.5414,4.0414,4.1664,92250.0],["1998-07-29",4.0414,4.2081,3.9998,3.9998,59250.0],["1998-07-30",3.9998,4.1664,3.9998,3.9998,83100.0],["1998-07-31",4.0831,4.1664,4.0414,4.0414,34500.0],["1998-08-03",4.1664,4.1664,3.7914,3.7914,65400.0],["1998-08-04",3.9581,3.9581,3.5831,3.5831,105750.0],["1998-08-05",3.6664,3.6664,3.4165,3.4165,55950.0],["1998-08-06",3.4998,3.6664,3.4165,3.6664,150000.0],["1998-08-07",3.6664,3.6664,3.5414,3.5831,43800.0],["1998-08-10",3.5414,3.5831,3.5414,3.5831,7800.0],["1998-08-11",3.5831,3.5831,3.5414,3.5414,52500.0],["1998-08-12",3.5831,3.6664,3.5414,3.6664,182700.0],["1998-08-13",3.6248,3.8331,3.6248,3.8331,44400.0],["1998-08-14",3.7498,3.8748,3.7498,3.8331,72450.0],["1998-08-17",3.9164,4.0831,3.8331,4.0831,267900.0],["1998-08-18",4.1247,4.4164,4.0831,4.4164,199350.0],["1998-08-19",4.2497,4.4997,4.2497,4.3331,61950.0],["1998-08-20",4.4164,4.4164,3.9998,3.9998,130950.0],["1998-08-21",4.1664,4.1664,3.9998,4.0831,247050.0],["1998-08-24",4.1664,4.1664,3.9998,4.0206,87750.0],["1998-08-25",4.0831,4.1247,3.9164,3.9581,98100.0],["1998-08-26",3.9998,4.0414,3.7498,3.9998,303300.0],["1998-08-27",3.8748,3.9998,3.4998,3.9581,150450.0],["1998-08-28",3.9164,3.9581,3.5831,3.7498,159300.0],["1998-08-31",3.7498,3.7498,3.2498,3.4998,71400.0],["1998-09-01",3.4165,3.4581,3.1665,3.4581,145500.0],["1998-09-02",3.3748,3.4581,3.3331,3.4165,271350.0],["1998-09-03",3.3748,3.5831,3.2498,3.5831,217200.0],["1998-09-04",3.6039,3.8331,3.5831,3.5831,207150.0],["1998-09-08",3.8331,3.8331,3.4998,3.5414,91200.0],["1998-09-09",3.5414,3.6664,3.3331,3.6664,90750.0],["1998-09-10",3.4998,3.6664,3.3331,3.5831,76950.0],["1998-09-11",3.5831,3.6664,3.3331,3.6664,68250.0],["1998-09-14",3.5831,3.6664,3.4998,3.4998,99900.0],["1998-09-15",3.4998,3.6248,3.4998,3.6248,64200.0],["1998-09-16",3.5831,3.7498,3.5831,3.6664,96150.0],["1998-09-17",3.6664,3.7498,3.5831,3.7081,62400.0],["1998-09-18",3.7081,3.7914,3.7081,3.7498,52800.0],["1998-09-21",3.7081,3.7081,3.6248,3.6248,9600.0],["1998-09-22",3.7498,4.2914,3.5831,4.2914,189150.0],["1998-09-23",4.2914,4.2914,3.8331,4.1664,140100.0],["1998-09-24",4.1664,4.2497,4.0831,4.2497,25350.0],["1998-09-25",4.1664,4.1664,3.6664,3.6664,139800.0],["1998-09-28",3.7914,3.8331,3.6664,3.6664,5850.0],["1998-09-29",3.8748,3.9998,3.7498,3.7498,198600.0],["1998-09-30",3.7498,4.0831,3.7498,4.0414,88800.0],["1998-10-01",3.9998,3.9998,3.7498,3.8331,113700.0],["1998-10-02",3.8331,3.8331,3.5831,3.6664,55800.0],["1998-10-05",3.4998,3.6664,3.4998,3.6664,9150.0],["1998-10-06",3.5414,3.7498,3.5414,3.5414,17850.0],["1998-10-07",3.3331,3.5831,3.3331,3.5831,64200.0],["1998-10-08",3.3748,3.4998,3.2498,3.4998,135000.0],["1998-10-09",3.4998,3.5414,3.4165,3.5414,65400.0],["1998-10-12",3.4998,3.8331,3.4998,3.8331,91500.0],["1998-10-13",3.8331,3.9581,3.8331,3.9164,38100.0],["1998-10-14",3.9164,3.9581,3.7498,3.8331,102150.0],["1998-10-15",3.9998,4.1664,3.9164,4.1664,130950.0],["1998-10-16",4.2081,4.2081,3.9164,3.9164,168300.0],["1998-10-19",3.9164,3.9164,3.8748,3.9164,105900.0],["1998-10-20",3.8748,3.9164,3.8331,3.8331,50850.0],["1998-10-21",3.8748,3.9164,3.7498,3.7498,212250.0],["1998-10-22",3.7914,3.9164,3.7914,3.8956,90450.0],["1998-10-23",3.9164,3.9164,3.7914,3.8748,192300.0],["1998-10-26",3.9164,3.9164,3.8748,3.8956,59850.0],["1998-10-27",3.9998,3.9998,3.8331,3.9998,174900.0],["1998-10-28",3.9998,3.9998,3.9164,3.9581,91350.0],["1998-10-29",3.9373,3.9998,3.9373,3.9789,88050.0],["1998-10-30",3.9998,4.3331,3.9998,4.3331,337050.0],["1998-11-02",4.2706,4.2706,3.9581,4.2497,64200.0],["1998-11-03",4.2497,4.4164,4.1664,4.1664,54750.0],["1998-11-04",4.2081,4.2914,4.1664,4.2914,18300.0],["1998-11-05",4.1664,4.2706,4.0831,4.1039,15900.0],["1998-11-06",4.0831,4.2289,3.9998,4.1664,99000.0],["1998-11-09",4.1664,4.3331,4.0831,4.2081,34350.0],["1998-11-10",4.1664,4.1664,4.0831,4.1664,12150.0],["1998-11-11",4.1664,4.4164,4.1664,4.4164,41250.0],["1998-11-12",4.2914,4.3331,4.2497,4.2497,46500.0],["1998-11-13",4.2914,4.4997,4.2497,4.4997,14700.0],["1998-11-16",4.3539,4.3539,4.1664,4.3122,30750.0],["1998-11-17",4.1872,4.2081,3.9998,4.2081,57150.0],["1998-11-18",4.2497,4.4164,4.1664,4.3331,114150.0],["1998-11-19",4.3331,4.4164,4.2497,4.3331,95400.0],["1998-11-20",4.3331,4.4164,4.2497,4.4164,74550.0],["1998-11-23",4.4164,4.4997,4.3331,4.4997,259650.0],["1998-11-24",4.4164,4.4164,4.2497,4.2914,153450.0],["1998-11-25",4.2497,4.708,4.2497,4.2914,297300.0],["1998-11-27",4.3331,4.4164,4.2497,4.4164,30600.0],["1998-11-30",4.4164,4.4164,4.2497,4.3539,50250.0],["1998-12-01",4.3331,4.3331,4.2497,4.2706,30150.0],["1998-12-02",4.3331,4.3747,4.2497,4.3331,37650.0],["1998-12-03",4.4164,4.4164,4.2497,4.2497,8700.0],["1998-12-04",4.2497,4.2497,4.2081,4.2497,10950.0],["1998-12-07",4.3331,4.3331,3.9164,4.2081,95850.0],["1998-12-08",4.2081,4.3331,4.1664,4.2497,44250.0],["1998-12-09",4.2914,4.2914,4.2497,4.2914,27450.0],["1998-12-10",4.2497,4.3331,4.1664,4.1664,85650.0],["1998-12-11",4.2497,4.2497,4.0831,4.1664,22800.0],["1998-12-14",4.2497,4.4164,4.1664,4.2081,163350.0],["1998-12-15",4.1664,4.3747,3.9998,4.2081,52950.0],["1998-12-16",4.3331,4.4164,4.3331,4.3747,82950.0],["1998-12-17",4.4164,4.4581,4.2497,4.3747,32550.0],["1998-12-18",4.4164,4.9164,4.3747,4.833,303300.0],["1998-12-21",5.083,5.1247,4.0831,4.3331,308850.0],["1998-12-22",4.4997,4.6247,4.4581,4.4997,210750.0],["1998-12-23",4.4997,4.6664,4.2497,4.3122,84750.0],["1998-12-24",4.3747,4.4997,4.3747,4.4997,84900.0],["1998-12-28",4.4581,4.4997,4.2497,4.3331,172350.0],["1998-12-29",4.6247,4.6247,3.9373,4.2914,523050.0],["1998-12-30",4.4997,4.833,4.3331,4.7914,375750.0],["1998-12-31",4.7914,5.9163,4.7497,5.4997,590250.0],["1999-01-04",5.833,5.833,5.2497,5.7496,426000.0],["1999-01-05",5.9996,6.1663,5.6247,5.6663,1056900.0],["1999-01-06",5.6663,5.9788,5.4163,5.7496,542850.0],["1999-01-07",5.7496,5.7496,5.3747,5.4997,141000.0],["1999-01-08",5.6663,6.9162,5.6663,6.8746,2327400.0],["1999-01-11",7.2496,7.9578,6.6663,7.8328,3044250.0],["1999-01-12",8.1245,8.2495,7.0829,8.0412,1792500.0],["1999-01-13",7.5829,8.0828,6.7496,7.4162,911250.0],["1999-01-14",7.5829,7.7912,7.1662,7.1662,404100.0],["1999-01-15",7.3329,7.5829,6.7496,7.4162,733350.0],["1999-01-19",7.6662,7.6662,7.1662,7.6245,597150.0],["1999-01-20",7.6662,7.6662,7.4995,7.6662,408750.0],["1999-01-21",7.6662,7.6662,6.9162,7.1662,345150.0],["1999-01-22",7.3329,7.6662,6.7912,7.6662,405450.0],["1999-01-25",7.6662,7.7495,7.4162,7.6662,242700.0],["1999-01-26",7.6662,7.8745,7.4162,7.7912,892650.0],["1999-01-27",7.7912,8.4161,7.6245,8.3745,591000.0],["1999-01-28",8.5411,8.6661,8.0828,8.1662,760500.0],["1999-01-29",8.4995,8.9161,8.2495,8.7078,1099800.0],["1999-02-01",9.0828,9.0828,8.3745,8.3745,1171350.0],["1999-02-02",8.4161,8.5828,7.7495,7.8328,200550.0],["1999-02-03",7.9162,8.1245,7.7912,8.0828,504000.0],["1999-02-04",8.3328,8.4995,7.8328,7.9162,446400.0],["1999-02-05",8.0828,8.9161,7.8328,8.8328,805500.0],["1999-02-08",8.9161,8.9161,8.2912,8.5828,321750.0],["1999-02-09",8.5828,8.5828,7.8328,8.0412,233850.0],["1999-02-10",7.7912,8.1662,7.1662,7.8328,261150.0],["1999-02-11",7.7912,7.7912,7.4995,7.5829,217350.0],["1999-02-12",7.5412,8.0828,6.8329,6.9579,380400.0],["1999-02-16",6.9996,7.5412,6.9996,7.1662,200700.0],["1999-02-17",7.3329,7.4995,7.0829,7.2912,147000.0],["1999-02-18",7.3329,7.4995,7.1246,7.1662,128700.0],["1999-02-19",7.1662,7.4162,6.9996,7.4162,154950.0],["1999-02-22",7.4995,7.4995,7.1662,7.3329,212100.0],["1999-02-23",7.3329,7.4162,6.7496,6.7496,321300.0],["1999-02-24",6.7496,7.4162,6.7496,7.3537,461250.0],["1999-02-25",7.4162,7.4995,7.2079,7.2079,197700.0],["1999-02-26",7.3329,7.3329,7.0829,7.2496,121950.0],["1999-03-01",7.0829,7.2496,6.9162,7.0829,135300.0],["1999-03-02",7.2496,7.3329,6.7496,6.7496,318900.0],["1999-03-03",7.1662,7.2496,6.1663,6.2496,296700.0],["1999-03-04",6.3746,6.4996,5.2913,5.5413,774150.0],["1999-03-05",5.708,5.958,5.5622,5.6663,503550.0],["1999-03-08",5.7496,5.833,5.6663,5.6663,311400.0],["1999-03-09",5.6663,6.083,5.6663,5.958,396450.0],["1999-03-10",6.0413,6.3329,5.9163,6.1871,250200.0],["1999-03-11",6.3329,6.7079,6.1871,6.7079,187950.0],["1999-03-12",6.7288,6.9996,6.5829,6.6663,161700.0],["1999-03-15",6.7079,6.7079,6.1663,6.4579,104850.0],["1999-03-16",6.4996,6.4996,6.1663,6.2913,166350.0],["1999-03-17",6.4996,6.4996,5.958,6.0413,147000.0],["1999-03-18",5.9996,6.1663,5.9163,5.9996,111750.0],["1999-03-19",5.9996,6.1663,5.7496,5.833,193950.0],["1999-03-22",5.9996,5.9996,5.4997,5.583,149400.0],["1999-03-23",5.5413,5.6663,5.2497,5.6663,386400.0],["1999-03-24",5.6663,5.7496,5.6247,5.6663,130350.0],["1999-03-25",5.6247,5.6247,5.3747,5.4997,113250.0],["1999-03-26",5.6247,5.6247,5.2497,5.2497,91800.0],["1999-03-29",5.2913,5.333,5.0414,5.1663,147150.0],["1999-03-30",5.333,5.708,5.2497,5.5413,229500.0],["1999-03-31",5.4997,5.583,5.2913,5.4163,243300.0],["1999-04-01",5.458,5.583,5.2913,5.458,378150.0],["1999-04-05",5.458,5.583,5.2497,5.2497,111900.0],["1999-04-06",5.4163,7.8328,5.2913,6.5829,2149050.0],["1999-04-07",7.0412,7.0829,6.3329,6.4163,444750.0],["1999-04-08",6.4163,6.9579,6.3329,6.7079,402750.0],["1999-04-09",6.7079,6.9996,6.5829,6.9162,324900.0],["1999-04-12",6.6663,6.8329,6.4996,6.5413,210450.0],["1999-04-13",6.5829,6.7496,6.3329,6.3329,209550.0],["1999-04-14",6.3329,6.5829,5.6663,5.7496,254100.0],["1999-04-15",5.7913,5.833,5.4997,5.6663,224850.0],["1999-04-16",5.6663,5.9996,5.5413,5.9996,160200.0],["1999-04-19",5.9996,6.1246,5.4997,5.4997,142050.0],["1999-04-20",5.833,5.9163,5.4997,5.9163,120300.0],["1999-04-21",5.9996,6.5413,5.9163,6.5413,252450.0],["1999-04-22",6.6246,6.7079,6.3329,6.3329,497700.0],["1999-04-23",6.3329,6.4996,6.1663,6.4996,222900.0],["1999-04-26",6.4163,6.4996,6.2079,6.3329,331800.0],["1999-04-27",6.3329,6.5413,6.083,6.083,340200.0],["1999-04-28",6.083,6.2496,5.7913,5.833,198900.0],["1999-04-29",5.9163,5.9163,5.6663,5.6663,272250.0],["1999-04-30",5.708,6.4579,5.708,6.3746,588900.0],["1999-05-03",6.4163,6.4579,6.2079,6.3329,342450.0],["1999-05-04",6.3746,6.3746,6.1246,6.2079,807300.0],["1999-05-05",6.2079,6.2079,5.583,5.7705,1224900.0],["1999-05-06",5.208,5.583,5.083,5.3747,5865900.0],["1999-05-07",5.3538,5.4163,5.1663,5.333,853500.0],["1999-05-10",5.4163,5.458,5.1663,5.2913,484200.0],["1999-05-11",5.2705,5.333,5.1663,5.208,498000.0],["1999-05-12",5.2913,5.2913,5.1663,5.1663,481500.0],["1999-05-13",5.208,5.2497,5.1663,5.208,511350.0],["1999-05-14",5.1663,5.2497,5.1663,5.1663,414600.0],["1999-05-17",5.1663,5.2497,5.1663,5.1663,322950.0],["1999-05-18",5.208,5.208,5.083,5.208,369900.0],["1999-05-19",5.2288,5.2288,4.9997,5.0414,397350.0],["1999-05-20",5.083,5.2913,4.9997,5.1663,572550.0],["1999-05-21",5.3955,5.9996,5.2497,5.958,865350.0],["1999-05-24",6.083,6.1246,5.5413,5.833,486450.0],["1999-05-25",5.9163,5.9996,5.458,5.4997,683250.0],["1999-05-26",5.7496,6.083,5.583,5.7496,593700.0],["1999-05-27",5.9996,5.9996,5.583,5.6247,243900.0],["1999-05-28",5.6247,5.6663,5.1663,5.4163,305550.0],["1999-06-01",5.583,5.583,5.0414,5.2497,241650.0],["1999-06-02",5.2497,5.2913,5.0205,5.1247,101850.0],["1999-06-03",5.1247,5.2497,4.7914,4.833,257250.0],["1999-06-04",4.833,5.1663,4.708,5.1247,232350.0],["1999-06-07",5.083,5.4997,4.9997,5.4997,336600.0],["1999-06-08",5.4997,5.583,5.3122,5.333,339750.0],["1999-06-09",5.3538,5.5413,5.208,5.2913,253050.0],["1999-06-10",5.3122,5.333,5.0414,5.1872,108000.0],["1999-06-11",5.333,5.333,4.9997,4.9997,133650.0],["1999-06-14",5.0414,5.1663,4.9164,4.9164,78600.0],["1999-06-15",4.9164,4.9997,4.5831,4.7497,315150.0],["1999-06-16",4.708,4.9997,4.6247,4.9164,305250.0],["1999-06-17",4.958,5.0622,4.833,4.9164,117900.0],["1999-06-18",4.9997,4.9997,4.7497,4.9997,200850.0],["1999-06-21",5.083,5.083,4.708,4.833,134700.0],["1999-06-22",4.7914,4.9997,4.7497,4.7914,216000.0],["1999-06-23",4.958,4.958,4.7914,4.9372,47400.0],["1999-06-24",4.9372,4.9372,4.7497,4.7497,154050.0],["1999-06-25",4.7705,4.7705,4.6039,4.6664,197250.0],["1999-06-28",4.7705,4.9164,4.708,4.8747,199050.0],["1999-06-29",4.9164,5.333,4.8747,5.083,240750.0],["1999-06-30",5.0622,5.083,4.9164,5.083,178200.0],["1999-07-01",5.0622,5.1247,4.9164,4.958,236400.0],["1999-07-02",5.1247,5.333,4.9997,5.2913,265350.0],["1999-07-06",5.333,5.458,5.083,5.2705,294600.0],["1999-07-07",5.2913,5.2913,4.9997,5.1247,163650.0],["1999-07-08",5.2497,5.2497,4.9997,5.1247,131550.0],["1999-07-09",5.208,5.2497,5.083,5.1039,197550.0],["1999-07-12",5.3122,5.4163,5.1247,5.2913,344550.0],["1999-07-13",5.333,5.6663,5.1247,5.583,359100.0],["1999-07-14",5.583,5.8746,5.583,5.7496,468450.0],["1999-07-15",5.833,5.9163,5.6663,5.833,379200.0],["1999-07-16",6.2913,6.3329,5.958,6.0413,1073400.0],["1999-07-19",6.1663,6.1663,5.833,5.833,624900.0],["1999-07-20",5.958,6.083,5.6663,5.958,297300.0],["1999-07-21",6.083,6.1663,5.7913,5.7913,296550.0],["1999-07-22",5.9163,5.9163,5.6663,5.7288,145050.0],["1999-07-23",5.7288,5.7913,5.4997,5.6663,161250.0],["1999-07-26",5.458,5.6663,5.1663,5.3122,190800.0],["1999-07-27",5.333,5.4163,5.1247,5.2913,276900.0],["1999-07-28",5.4163,5.4997,5.2913,5.4163,183450.0],["1999-07-29",5.3226,5.333,5.208,5.2497,108750.0],["1999-07-30",5.2913,5.333,5.1663,5.2913,76500.0],["1999-08-02",5.3122,5.6247,5.2913,5.4163,120300.0],["1999-08-03",5.583,5.583,5.208,5.208,84450.0],["1999-08-04",5.2497,5.333,5.1247,5.1247,83550.0],["1999-08-05",5.1143,5.208,4.6664,5.1247,224700.0],["1999-08-06",5.1663,5.583,5.1247,5.583,138300.0],["1999-08-09",5.583,5.583,5.1663,5.2913,148950.0],["1999-08-10",5.2497,5.2913,4.9164,5.1663,211050.0],["1999-08-11",5.2497,5.333,5.1663,5.1663,186000.0],["1999-08-12",5.2288,5.2497,5.0205,5.208,115650.0],["1999-08-13",5.333,5.4163,4.9997,5.0414,144750.0],["1999-08-16",5.0414,5.5413,5.0414,5.3747,445800.0],["1999-08-17",5.458,5.708,5.333,5.6455,882150.0],["1999-08-18",5.9371,5.958,5.6663,5.7496,581700.0],["1999-08-19",5.833,5.9788,5.7913,5.9371,534450.0],["1999-08-20",5.9371,5.9788,5.7913,5.8746,366600.0],["1999-08-23",5.958,6.4163,5.9163,6.3329,851250.0],["1999-08-24",6.3538,6.5829,6.1246,6.4996,835200.0],["1999-08-25",6.6663,6.7496,6.2079,6.3538,1501050.0],["1999-08-26",6.4579,6.6454,6.3954,6.6246,1295700.0],["1999-08-27",6.6454,6.6663,6.1663,6.4163,780750.0],["1999-08-30",6.5829,6.6454,6.1663,6.2913,439950.0],["1999-08-31",6.2288,6.4163,5.9163,6.0621,236550.0],["1999-09-01",5.9996,6.0621,5.7496,5.958,510900.0],["1999-09-02",5.9996,5.9996,5.708,5.7496,198000.0],["1999-09-03",5.9996,5.9996,5.833,5.9996,159750.0],["1999-09-07",5.9996,6.0413,5.833,5.9163,200250.0],["1999-09-08",5.833,5.9996,5.833,5.9163,214500.0],["1999-09-09",5.9788,6.3746,5.833,6.3746,396300.0],["1999-09-10",6.3746,6.5829,6.3538,6.4996,593400.0],["1999-09-13",6.4996,6.5204,6.3329,6.4163,254250.0],["1999-09-14",6.4579,6.6246,6.3746,6.5413,192150.0],["1999-09-15",6.6246,6.9996,6.4996,6.6663,536850.0],["1999-09-16",6.6663,6.9996,6.4996,6.9996,690300.0],["1999-09-17",7.2496,7.2496,6.7496,6.8329,582000.0],["1999-09-20",7.0204,7.0412,6.7912,6.8746,535200.0],["1999-09-21",7.0412,7.0412,6.7496,6.8746,525600.0],["1999-09-22",6.8746,6.9162,6.7912,6.8746,270900.0],["1999-09-23",6.9579,7.1662,6.6663,6.9579,1081650.0],["1999-09-24",6.9996,7.5829,6.8746,7.3329,1718700.0],["1999-09-27",7.6662,7.6662,7.1246,7.2912,1134000.0],["1999-09-28",7.4995,7.5829,6.8329,6.9996,369600.0],["1999-09-29",7.2079,7.5829,6.9996,7.1662,593400.0],["1999-09-30",7.2496,7.4162,6.9162,7.3745,590250.0],["1999-10-01",7.3329,7.4162,6.9996,7.0412,359550.0],["1999-10-04",7.3745,7.3745,7.1662,7.2079,318150.0],["1999-10-05",7.3745,7.3745,6.8329,6.9996,319800.0],["1999-10-06",7.1246,7.3329,6.6663,6.7079,334050.0],["1999-10-07",6.9579,7.0829,6.5829,6.6663,448500.0],["1999-10-08",6.7079,6.7496,6.5829,6.6246,189000.0],["1999-10-11",6.7079,6.7496,6.4996,6.5829,467400.0],["1999-10-12",6.5829,6.7079,6.5204,6.7079,316350.0],["1999-10-13",6.5829,6.7496,6.5413,6.5829,265350.0],["1999-10-14",6.6246,6.6246,6.4579,6.4996,177150.0],["1999-10-15",6.1663,6.4163,5.9163,6.1663,694800.0],["1999-10-18",6.083,6.1246,5.3747,5.4163,597750.0],["1999-10-19",5.5413,5.9788,5.4997,5.7913,980700.0],["1999-10-20",5.9163,6.4163,5.8955,6.2496,321750.0],["1999-10-21",6.2496,6.4996,5.9996,6.4579,467550.0],["1999-10-22",6.5413,6.6663,6.3329,6.6246,382200.0],["1999-10-25",6.6246,6.9996,6.5413,6.9162,345900.0],["1999-10-26",6.9579,7.0829,6.5621,6.6663,670200.0],["1999-10-27",6.7288,7.0829,6.7079,6.8329,461550.0],["1999-10-28",6.9162,7.1246,6.7079,6.8329,279000.0],["1999-10-29",6.9579,7.1662,6.7079,6.9162,754350.0],["1999-11-01",6.9996,7.0829,6.7079,6.8746,362550.0],["1999-11-02",6.8329,7.1246,6.6663,7.0412,586950.0],["1999-11-03",7.1662,7.3745,7.0412,7.3745,795000.0],["1999-11-04",7.4579,7.6662,7.3745,7.3745,1008900.0],["1999-11-05",7.4995,8.2495,7.4579,7.5829,2160750.0],["1999-11-08",7.6245,7.9162,7.4995,7.5829,575100.0],["1999-11-09",7.7495,7.8328,7.2496,7.4995,345450.0],["1999-11-10",7.4162,7.5412,7.1662,7.3745,361650.0],["1999-11-11",7.2912,7.5829,7.1662,7.4579,510150.0],["1999-11-12",7.5412,7.5412,7.2079,7.2496,185700.0],["1999-11-15",7.2496,7.4995,7.2079,7.2912,214200.0],["1999-11-16",7.2079,7.6662,7.2079,7.6662,366300.0],["1999-11-17",7.6662,7.8328,7.4995,7.8328,511050.0],["1999-11-18",7.8328,8.5828,7.7079,8.4161,1116150.0],["1999-11-19",8.4161,8.9161,8.4161,8.6245,1066650.0],["1999-11-22",8.5828,8.7078,7.9162,7.9995,824250.0],["1999-11-23",7.6662,8.3328,7.5829,7.9995,554550.0],["1999-11-24",8.062,8.6661,7.9995,8.6661,500400.0],["1999-11-26",8.6661,8.7495,8.1662,8.6661,229350.0],["1999-11-29",8.7911,8.9994,8.6661,8.9161,790350.0],["1999-11-30",8.9578,8.9994,8.4161,8.5411,850050.0],["1999-12-01",8.6245,8.6661,8.3328,8.3745,315900.0],["1999-12-02",8.437,9.1661,8.4161,9.0411,770250.0],["1999-12-03",9.5827,9.9577,9.1661,9.2494,1213800.0],["1999-12-06",9.6661,9.8327,9.3328,9.5827,1139850.0],["1999-12-07",9.5411,10.8327,9.5411,10.4994,1949550.0],["1999-12-08",11.166,11.291,10.416,10.5827,1580100.0],["1999-12-09",10.9577,10.9993,9.7494,10.4577,888450.0],["1999-12-10",10.541,10.916,10.3327,10.8743,709050.0],["1999-12-13",11.291,11.4576,10.8327,11.3326,1390650.0],["1999-12-14",11.6035,11.6659,10.541,10.8743,1260000.0],["1999-12-15",10.666,11.3326,10.2494,11.291,1308900.0],["1999-12-16",11.5826,11.6659,9.7911,10.1244,4281450.0],["1999-12-17",10.4994,10.5827,9.6661,9.9161,1456800.0],["1999-12-20",10.2494,10.8743,8.8328,9.1244,1081800.0],["1999-12-21",9.3328,9.4994,8.7495,8.9161,841350.0],["1999-12-22",8.9578,9.4161,8.2078,9.3328,1064850.0],["1999-12-23",9.6661,10.0827,9.4161,9.6661,631650.0],["1999-12-27",10.3327,10.3327,9.5827,9.6244,448500.0],["1999-12-28",9.7077,9.7911,9.1244,9.4994,331500.0],["1999-12-29",9.5411,9.5411,8.6661,8.9578,580500.0],["1999-12-30",8.8745,8.9994,8.5828,8.8328,406650.0],["1999-12-31",8.9994,8.9994,8.6245,8.6245,351600.0],["2000-01-03",8.9161,9.9994,8.6661,9.1244,1176750.0],["2000-01-04",9.0828,9.3328,8.6661,8.8745,345300.0],["2000-01-05",8.7495,8.8745,8.3328,8.8328,628800.0],["2000-01-06",8.7911,8.9994,8.4995,8.7495,374100.0],["2000-01-07",8.6661,9.0411,8.3745,8.9994,482850.0],["2000-01-10",9.2078,9.4161,8.9994,9.1661,315000.0],["2000-01-11",9.2494,9.4161,8.9161,8.9578,393300.0],["2000-01-12",9.0828,9.2911,8.5828,8.6661,260700.0],["2000-01-13",8.8328,9.6661,8.8328,9.2911,942300.0],["2000-01-14",9.7494,9.8327,9.3328,9.5411,526950.0],["2000-01-18",9.5619,9.6661,9.3328,9.3328,385200.0],["2000-01-19",9.4577,9.5827,8.8328,8.8745,409350.0],["2000-01-20",8.8745,9.2911,8.8328,8.8745,441300.0],["2000-01-21",8.9786,9.1661,7.9162,7.9162,1096350.0],["2000-01-24",8.3328,8.4995,7.2496,7.4995,1423500.0],["2000-01-25",7.7079,7.8745,7.2496,7.5829,901800.0],["2000-01-26",7.7079,8.3641,7.5829,7.9995,969600.0],["2000-01-27",8.3328,8.7078,7.8745,8.0099,1024950.0],["2000-01-28",8.6661,8.8328,7.7495,7.8745,798600.0],["2000-01-31",8.062,8.3328,7.4995,8.2912,585750.0],["2000-02-01",8.1662,8.6245,7.6662,7.9995,466950.0],["2000-02-02",8.2495,8.3328,7.8328,7.9995,388200.0],["2000-02-03",8.1662,8.1662,7.6454,7.8745,550050.0],["2000-02-04",7.9995,8.1662,7.7495,8.0828,652650.0],["2000-02-07",8.2078,8.3328,7.9995,7.9995,322650.0],["2000-02-08",8.0412,8.8328,8.0412,8.7495,1106850.0],["2000-02-09",8.8328,9.3328,8.7911,9.2911,1259250.0],["2000-02-10",9.5411,9.8327,9.3328,9.4161,1100700.0],["2000-02-11",9.5827,9.5827,9.0828,9.1661,382050.0],["2000-02-14",9.2703,9.3328,8.6661,8.9578,238050.0],["2000-02-15",8.8745,8.8745,8.4995,8.7911,248250.0],["2000-02-16",8.7911,9.2494,8.5828,9.2494,291900.0],["2000-02-17",9.1661,9.3328,8.4578,8.7078,555150.0],["2000-02-18",8.9161,9.2078,8.5828,8.7495,327750.0],["2000-02-22",8.6661,8.9161,8.4161,8.8745,357450.0],["2000-02-23",8.9994,9.5411,8.7495,9.4161,802500.0],["2000-02-24",9.4994,9.5827,8.4995,8.6661,683550.0],["2000-02-25",8.9994,8.9994,8.4995,8.5828,427350.0],["2000-02-28",8.6245,8.7078,7.8328,8.2495,565500.0],["2000-02-29",8.1662,8.4786,7.9162,8.2912,491850.0],["2000-03-01",8.4161,9.5411,8.2495,9.3328,1511250.0],["2000-03-02",9.4577,10.2077,9.4577,9.9161,2132550.0],["2000-03-03",10.0827,10.666,10.0827,10.4994,2141700.0],["2000-03-06",10.7077,10.9993,10.416,10.4577,1209150.0],["2000-03-07",10.666,10.9993,10.416,10.9368,1604250.0],["2000-03-08",11.2493,11.9993,11.2493,11.9576,3354450.0],["2000-03-09",12.2492,12.5409,10.666,12.4159,4187850.0],["2000-03-10",12.4992,12.6242,10.666,10.7493,4932150.0],["2000-03-13",10.5827,11.3326,10.1244,11.0826,1130250.0],["2000-03-14",10.9993,11.3326,9.3744,10.041,875100.0],["2000-03-15",10.166,10.541,9.6661,9.9577,621000.0],["2000-03-16",10.041,10.166,9.3328,9.9161,941550.0],["2000-03-17",10.4577,10.4994,9.7911,9.9994,678150.0],["2000-03-20",10.1869,10.2494,9.7494,9.7911,456900.0],["2000-03-21",9.9577,10.4994,9.4161,10.3327,682200.0],["2000-03-22",10.4994,10.5827,9.7911,10.3327,473100.0],["2000-03-23",10.3327,10.3744,9.6661,9.7494,921300.0],["2000-03-24",9.7494,9.7494,8.8328,8.9161,1123650.0],["2000-03-27",8.9161,9.4994,8.8328,9.1661,416550.0],["2000-03-28",9.3328,9.3744,8.8328,8.9994,699900.0],["2000-03-29",8.9578,9.1661,8.7911,8.9578,533850.0],["2000-03-30",8.7495,9.0828,8.1662,8.2912,689100.0],["2000-03-31",8.3745,9.0411,8.3328,8.8328,825150.0],["2000-04-03",8.7495,8.9578,8.3328,8.6245,361800.0],["2000-04-04",8.6661,8.6661,5.833,7.9995,1374900.0],["2000-04-05",7.7495,8.6661,7.4995,8.4161,593100.0],["2000-04-06",8.5828,8.6661,8.3745,8.6245,561900.0],["2000-04-07",8.6245,8.8328,8.0412,8.0828,570450.0],["2000-04-10",8.2495,8.2495,6.8746,7.0829,653850.0],["2000-04-11",7.2079,7.3329,6.4579,6.8329,964050.0],["2000-04-12",7.3329,7.3329,6.3329,6.3329,829650.0],["2000-04-13",6.7912,7.0412,6.2496,6.4163,1062900.0],["2000-04-14",6.4163,6.4996,5.333,5.4997,1498200.0],["2000-04-17",5.4788,6.2079,5.4163,5.833,1057200.0],["2000-04-18",6.1663,6.5829,5.9996,6.5829,852300.0],["2000-04-19",6.6246,7.1662,6.4163,6.6663,787650.0],["2000-04-20",6.7079,6.9996,6.4996,6.6663,303900.0],["2000-04-24",6.6663,6.8329,6.1663,6.4163,209100.0],["2000-04-25",6.3954,6.4996,5.8746,5.9996,313800.0],["2000-04-26",6.0413,6.3329,5.9163,5.9996,335700.0],["2000-04-27",5.958,6.1246,5.7913,6.0413,233100.0],["2000-04-28",6.1663,6.4579,6.1246,6.4163,225600.0],["2000-05-01",6.4163,7.0412,6.3746,6.9579,491250.0],["2000-05-02",6.7912,7.4162,6.7912,7.2912,673200.0],["2000-05-03",6.9579,7.0412,6.7496,7.0412,408300.0],["2000-05-04",7.1454,7.1662,6.7912,7.0829,378300.0],["2000-05-05",6.9579,7.4995,6.9162,7.3745,493950.0],["2000-05-08",7.4162,7.4579,7.3329,7.3329,190500.0],["2000-05-09",7.4162,7.4162,7.1246,7.4162,212850.0],["2000-05-10",7.3329,7.4579,6.8746,7.1246,356400.0],["2000-05-11",7.1662,7.6662,7.0412,7.5829,277500.0],["2000-05-12",7.6245,7.6662,7.3329,7.5412,229350.0],["2000-05-15",7.5412,7.9162,7.4162,7.8328,189150.0],["2000-05-16",7.7912,8.2912,7.7912,7.9995,656100.0],["2000-05-17",7.9578,8.5828,7.7079,8.5828,580200.0],["2000-05-18",8.437,8.8328,8.2912,8.4161,488700.0],["2000-05-19",7.9162,8.4057,7.5829,8.3328,426150.0],["2000-05-22",8.2495,8.3328,7.6662,8.2078,367500.0],["2000-05-23",8.2495,8.3328,7.7495,7.8328,282300.0],["2000-05-24",7.6662,7.687,7.2912,7.5829,446850.0],["2000-05-25",7.6245,7.6662,6.8329,6.8746,303750.0],["2000-05-26",6.5413,6.8329,6.2079,6.5829,546150.0],["2000-05-30",6.8746,6.9996,6.4163,6.6663,417750.0],["2000-05-31",6.5413,6.5413,5.9163,6.0413,552150.0],["2000-06-01",6.6454,6.9996,6.3329,6.8329,700500.0],["2000-06-02",7.3329,8.1662,7.2912,7.7912,1161300.0],["2000-06-05",7.8328,8.3328,7.6662,7.7495,512400.0],["2000-06-06",7.5829,7.7079,7.4162,7.4579,452400.0],["2000-06-07",7.4995,7.5829,7.1662,7.2496,412200.0],["2000-06-08",7.4579,7.7079,7.2079,7.3329,366150.0],["2000-06-09",7.687,7.9162,7.4579,7.5412,302100.0],["2000-06-12",7.7495,8.3328,7.7287,8.2078,713400.0],["2000-06-13",8.2495,8.3328,7.9162,8.2495,434850.0],["2000-06-14",8.2912,8.6245,8.1662,8.4995,757950.0],["2000-06-15",8.3745,8.7495,8.1662,8.4578,570000.0],["2000-06-16",8.5203,8.7078,8.3328,8.4161,623400.0],["2000-06-19",8.8745,8.9994,7.7079,7.8745,2471250.0],["2000-06-20",8.0412,8.0828,7.1662,7.2912,1165950.0],["2000-06-21",7.5412,7.8328,7.4579,7.5829,789900.0],["2000-06-22",7.6245,7.7079,7.4579,7.5412,502050.0],["2000-06-23",7.562,7.6662,7.4579,7.6245,350700.0],["2000-06-26",7.5829,7.7912,7.4995,7.7079,415650.0],["2000-06-27",7.7912,7.8745,7.4162,7.4162,329250.0],["2000-06-28",7.5412,7.7912,7.4995,7.7495,429900.0],["2000-06-29",7.7079,7.9995,7.6662,7.7495,347250.0],["2000-06-30",7.7287,8.2912,7.7287,8.0828,1197150.0],["2000-07-03",8.1245,8.1662,7.7912,8.0828,327750.0],["2000-07-05",8.0828,8.2495,7.7079,8.2495,608700.0],["2000-07-06",8.1453,8.7911,8.0412,8.6661,965850.0],["2000-07-07",8.7495,8.7911,8.5411,8.6453,657600.0],["2000-07-10",8.6661,8.6661,7.8328,7.9162,942450.0],["2000-07-11",8.0828,8.2495,7.9995,8.2078,619950.0],["2000-07-12",8.1662,8.7495,8.1662,8.5828,1128000.0],["2000-07-13",8.6245,8.6661,7.3329,7.8328,1890600.0],["2000-07-14",7.8745,7.8745,7.5829,7.6662,460200.0],["2000-07-17",7.7079,7.7079,7.4579,7.4995,608700.0],["2000-07-18",7.5412,7.5829,7.3745,7.5829,516300.0],["2000-07-19",7.4995,7.7495,7.4162,7.4579,358050.0],["2000-07-20",7.4995,7.562,6.9162,7.2496,602400.0],["2000-07-21",7.3329,7.4579,6.6663,6.7912,466200.0],["2000-07-24",6.7496,7.2079,6.6246,6.6246,549000.0],["2000-07-25",6.7496,6.8329,6.083,6.6663,521400.0],["2000-07-26",6.6663,7.1662,6.4163,7.1662,565800.0],["2000-07-27",6.8329,6.9996,6.6663,6.7079,293850.0],["2000-07-28",6.7912,6.8121,6.2288,6.3329,415350.0],["2000-07-31",6.3746,6.6663,6.1663,6.6246,413850.0],["2000-08-01",6.4996,6.7912,6.4163,6.5829,270600.0],["2000-08-02",6.4371,6.8746,6.4163,6.6558,610350.0],["2000-08-03",6.6246,6.7496,6.1455,6.4788,610350.0],["2000-08-04",6.3954,6.4996,6.1142,6.135,778800.0],["2000-08-07",6.1559,6.2913,5.9996,6.083,486900.0],["2000-08-08",6.3746,7.3329,6.3746,7.2912,1693050.0],["2000-08-09",7.4995,7.5412,7.0412,7.2912,496350.0],["2000-08-10",7.2912,7.3745,7.0829,7.2496,495450.0],["2000-08-11",7.0829,7.1662,6.9996,7.0412,431550.0],["2000-08-14",7.0412,7.4995,7.0412,7.3329,225900.0],["2000-08-15",7.4579,7.7079,7.2912,7.4995,228300.0],["2000-08-16",7.4995,7.7495,7.3329,7.4995,222450.0],["2000-08-17",7.5412,7.7495,7.4995,7.5829,177450.0],["2000-08-18",7.7287,7.7495,7.3329,7.4995,179100.0],["2000-08-21",7.5204,7.7079,7.4579,7.6662,211800.0],["2000-08-22",7.5829,7.9578,7.5412,7.9578,483450.0],["2000-08-23",7.8745,7.9995,7.7912,7.8328,287550.0],["2000-08-24",8.1662,8.5828,8.0828,8.4995,1796250.0],["2000-08-25",8.6245,9.4161,8.1662,9.1244,2375550.0],["2000-08-28",9.3119,9.7077,6.6663,9.0828,2020200.0],["2000-08-29",9.1036,9.2911,8.8328,9.0828,460650.0],["2000-08-30",9.2078,9.3328,9.0411,9.2078,451800.0],["2000-08-31",9.0828,9.3328,8.7495,9.239,330750.0],["2000-09-01",9.2911,9.4161,9.0828,9.2911,382950.0],["2000-09-05",9.2494,9.6244,8.9994,9.4994,522150.0],["2000-09-06",9.5411,10.8327,9.4994,10.8327,2801100.0],["2000-09-07",10.791,10.9993,10.416,10.791,1334850.0],["2000-09-08",10.5827,10.7493,10.2494,10.666,682950.0],["2000-09-11",10.5827,10.666,10.0827,10.666,831900.0],["2000-09-12",10.4577,10.666,10.3327,10.5827,538500.0],["2000-09-13",10.4994,10.5827,10.166,10.3744,492000.0],["2000-09-14",10.416,10.7493,10.3744,10.5827,655050.0],["2000-09-15",10.6243,10.666,10.416,10.666,431400.0],["2000-09-18",10.4994,10.666,10.166,10.541,870750.0],["2000-09-19",10.4369,10.4994,9.4994,9.9994,1127550.0],["2000-09-20",9.9786,10.041,9.5827,10.041,558150.0],["2000-09-21",10.041,10.041,9.2911,9.3744,791100.0],["2000-09-22",8.8745,9.7911,8.8745,9.5515,611550.0],["2000-09-25",9.5827,9.6661,9.0411,9.4577,331500.0],["2000-09-26",9.5202,9.5202,8.8328,8.9578,407850.0],["2000-09-27",8.9994,9.0828,6.9579,7.4995,2258400.0],["2000-09-28",7.6245,8.5411,7.5829,8.4161,1170900.0],["2000-09-29",8.4995,8.4995,8.1245,8.3745,375450.0],["2000-10-02",8.2703,8.7495,8.0828,8.1662,256950.0],["2000-10-03",8.0828,8.5411,7.7495,7.8745,434100.0],["2000-10-04",7.9578,9.0411,7.6662,8.3328,719700.0],["2000-10-05",8.2182,8.9161,8.2078,8.6661,386700.0],["2000-10-06",8.6661,8.8328,7.9162,8.4161,299100.0],["2000-10-09",8.0828,8.3328,7.9162,8.2912,245400.0],["2000-10-10",8.2495,8.7078,8.0412,8.1245,243450.0],["2000-10-11",8.0203,8.2078,7.5412,7.7495,547500.0],["2000-10-12",7.9058,8.0828,7.4579,7.4579,310950.0],["2000-10-13",7.51,7.8328,7.3329,7.8328,405000.0],["2000-10-16",7.9995,8.1245,7.6662,7.8745,136350.0],["2000-10-17",7.9162,7.9995,7.3329,7.4162,189900.0],["2000-10-18",7.3329,7.8328,6.9579,7.1246,381150.0],["2000-10-19",7.6558,8.1662,7.4995,8.0412,316200.0],["2000-10-20",8.1245,8.4995,7.8328,8.4578,258600.0],["2000-10-23",8.6245,8.9994,8.4161,8.6245,432000.0],["2000-10-24",8.8328,8.8745,8.4995,8.6661,523200.0],["2000-10-25",8.6036,8.7495,8.3328,8.3328,253650.0],["2000-10-26",8.2912,8.3745,7.9162,8.2912,643500.0],["2000-10-27",8.4995,8.5411,7.9162,8.1662,488700.0],["2000-10-30",8.0412,8.2495,7.9162,8.1662,381000.0],["2000-10-31",8.3328,8.3745,8.1662,8.2912,266400.0],["2000-11-01",8.0412,8.2495,7.9995,8.2078,204150.0],["2000-11-02",8.2391,8.2495,7.9995,8.2495,172650.0],["2000-11-03",8.2912,8.5411,8.2078,8.2495,554400.0],["2000-11-06",8.3224,8.4161,8.2495,8.4161,221550.0],["2000-11-07",8.2495,8.6661,8.1662,8.4578,294600.0],["2000-11-08",8.5411,8.5724,8.2495,8.4578,322800.0],["2000-11-09",8.3328,8.3328,7.9995,8.2912,391350.0],["2000-11-10",8.1662,8.2912,7.6662,7.7079,916650.0],["2000-11-13",7.4995,7.6558,6.4996,7.3537,898350.0],["2000-11-14",7.4787,7.6245,7.3329,7.4995,235500.0],["2000-11-15",7.3016,7.7495,7.2912,7.5829,221550.0],["2000-11-16",7.7495,7.7495,7.3329,7.3329,275550.0],["2000-11-17",7.3745,7.4162,6.8329,7.0412,337800.0],["2000-11-20",6.9162,6.9996,6.3329,6.4996,874050.0],["2000-11-21",6.5413,6.5829,5.833,5.8746,906300.0],["2000-11-22",5.6247,6.2913,5.6038,5.9996,707550.0],["2000-11-24",6.0934,6.4996,5.9996,6.2496,160950.0],["2000-11-27",6.3746,6.6663,5.958,6.0413,569400.0],["2000-11-28",6.0309,6.1246,5.7496,5.7496,320850.0],["2000-11-29",5.7809,6.6663,5.7496,6.1246,787500.0],["2000-11-30",5.9371,6.5413,5.8955,6.4579,476550.0],["2000-12-01",6.4996,6.7912,6.2496,6.5829,748050.0],["2000-12-04",6.6871,6.7079,6.083,6.2496,307050.0],["2000-12-05",6.3225,6.5413,6.2079,6.5413,388200.0],["2000-12-06",6.5829,6.5829,6.2496,6.3329,299550.0],["2000-12-07",6.3329,6.4579,5.9996,6.2079,357600.0],["2000-12-08",6.2913,6.6663,6.1871,6.6663,197250.0],["2000-12-11",6.7183,6.9996,6.3746,6.6663,463050.0],["2000-12-12",6.7079,6.9579,6.6663,6.7912,212700.0],["2000-12-13",6.8642,6.9579,6.5413,6.5829,733650.0],["2000-12-14",6.7496,7.0412,6.2496,6.4579,448200.0],["2000-12-15",6.4996,6.4996,6.0413,6.3746,204300.0],["2000-12-18",6.2913,6.3746,5.833,5.8746,362400.0],["2000-12-19",5.833,6.3329,5.833,6.2913,463800.0],["2000-12-20",5.958,6.1038,5.9163,6.1038,386250.0],["2000-12-21",5.9163,6.4996,5.833,6.1246,502650.0],["2000-12-22",6.083,6.4163,6.083,6.3329,291150.0],["2000-12-26",6.4788,6.6246,6.4163,6.5829,320850.0],["2000-12-27",6.6142,6.9162,6.5413,6.7079,460950.0],["2000-12-28",6.8746,7.4995,6.5829,7.2912,615450.0],["2000-12-29",7.4579,7.7912,7.3745,7.6662,671400.0],["2001-01-02",7.6974,7.7079,6.9996,7.2496,795150.0],["2001-01-03",7.1662,7.4995,7.1662,7.4995,667350.0],["2001-01-04",7.4891,7.9578,7.3329,7.6245,444900.0],["2001-01-05",7.6974,7.7079,7.4162,7.4579,259200.0],["2001-01-08",7.5412,7.5724,6.8329,7.0412,368850.0],["2001-01-09",6.9996,7.1246,6.7496,6.7912,377100.0],["2001-01-10",6.7912,7.0829,6.7496,6.9996,291600.0],["2001-01-11",7.0621,7.4995,6.9996,6.9996,329400.0],["2001-01-12",7.2912,7.9578,7.2496,7.9162,1132200.0],["2001-01-16",7.8745,8.5411,7.4995,8.3328,1795500.0],["2001-01-17",8.4474,8.7495,7.8328,7.9995,954300.0],["2001-01-18",7.9995,8.2078,7.7495,7.8745,873450.0],["2001-01-19",8.9578,8.9578,8.1662,8.3328,2078250.0],["2001-01-22",8.4995,8.5828,7.9995,8.1662,1926000.0],["2001-01-23",8.2495,8.2912,8.0828,8.1662,1091100.0],["2001-01-24",8.1662,8.2078,7.4995,8.0412,2417700.0],["2001-01-25",7.9995,7.9995,7.7079,7.7912,451050.0],["2001-01-26",7.7912,7.7912,7.2079,7.3745,737250.0],["2001-01-29",7.4162,7.4162,7.1662,7.3329,465150.0],["2001-01-30",7.312,7.7079,7.2496,7.6662,639300.0],["2001-01-31",7.7495,8.2078,7.7495,8.1245,1414500.0],["2001-02-01",8.2078,8.7911,8.0828,8.6661,1499100.0],["2001-02-02",8.9161,8.9161,8.4161,8.4995,621450.0],["2001-02-05",8.4266,8.4578,8.0828,8.2078,510900.0],["2001-02-06",8.1662,8.6245,8.1662,8.2078,539250.0],["2001-02-07",8.2078,8.4995,8.1662,8.4578,527400.0],["2001-02-08",8.4682,8.8328,8.4161,8.5411,623100.0],["2001-02-09",8.4682,8.6661,8.4578,8.5411,1009950.0],["2001-02-12",8.5203,8.7495,8.4995,8.6245,730950.0],["2001-02-13",8.5828,8.5828,8.3745,8.4578,807750.0],["2001-02-14",8.3328,8.4474,8.1245,8.1245,242850.0],["2001-02-15",8.2599,8.2912,7.8328,8.1245,857550.0],["2001-02-16",7.9995,8.1662,7.8328,7.9162,391350.0],["2001-02-20",7.9995,8.0412,7.3329,7.6245,721500.0],["2001-02-21",7.5516,7.8745,7.5412,7.7079,313650.0],["2001-02-22",7.6245,8.1662,7.4162,7.8745,477450.0],["2001-02-23",7.7287,7.7912,7.3329,7.7495,523050.0],["2001-02-26",7.8328,8.2078,7.6662,8.2078,529350.0],["2001-02-27",7.0412,7.7912,7.0412,7.7495,914250.0],["2001-02-28",7.7183,7.8328,7.5829,7.6662,720450.0],["2001-03-01",7.5829,7.5829,7.2912,7.5412,648450.0],["2001-03-02",7.5412,7.8328,7.3329,7.6662,580050.0],["2001-03-05",7.5412,7.7079,7.4995,7.7079,506400.0],["2001-03-06",7.8328,7.8328,6.9579,7.3329,586050.0],["2001-03-07",7.1662,7.5412,6.9996,7.4995,439650.0],["2001-03-08",7.4683,7.4995,7.0412,7.3745,1327350.0],["2001-03-09",7.2496,7.9162,7.2496,7.7912,3135900.0],["2001-03-12",7.4995,7.8328,7.4995,7.7912,903300.0],["2001-03-13",7.4579,8.0828,7.4579,8.0412,1347900.0],["2001-03-14",7.5829,8.3328,7.5829,8.2078,802500.0],["2001-03-15",8.1766,8.2912,8.0828,8.2495,540900.0],["2001-03-16",8.2912,8.3745,8.2078,8.2912,928200.0],["2001-03-19",8.1245,8.3745,8.1245,8.2912,778500.0],["2001-03-20",8.2807,8.4995,8.2495,8.2912,723450.0],["2001-03-21",8.3328,8.4578,7.9995,8.1662,446550.0],["2001-03-22",8.0516,8.2078,7.7912,8.2078,587250.0],["2001-03-23",8.2391,8.9161,8.1662,8.4578,1270350.0],["2001-03-26",8.5828,9.4577,8.5411,9.2494,2774250.0],["2001-03-27",9.2911,9.7494,9.1661,9.4994,2534250.0],["2001-03-28",9.2078,9.4994,9.1661,9.3744,940500.0],["2001-03-29",9.2911,9.3744,8.7078,8.9994,1181550.0],["2001-03-30",8.9682,9.5827,8.6245,9.5098,1287900.0],["2001-04-02",9.4577,9.4994,8.7495,8.8328,924750.0],["2001-04-03",8.6245,8.7495,7.9787,8.1662,776700.0],["2001-04-04",7.9578,8.1662,7.2496,7.3329,1469850.0],["2001-04-05",7.8745,8.1662,7.8328,8.1245,1124400.0],["2001-04-06",7.9995,8.1662,7.9995,8.1662,435750.0],["2001-04-09",8.0995,8.6461,7.8862,8.0662,324600.0],["2001-04-10",8.2995,8.4995,8.1195,8.3595,318600.0],["2001-04-11",8.3995,8.6661,8.3995,8.5328,358200.0],["2001-04-12",8.4795,8.6328,8.2395,8.4995,288000.0],["2001-04-16",8.5795,8.6661,8.3995,8.6328,567150.0],["2001-04-17",8.5328,8.6661,8.3328,8.5795,484350.0],["2001-04-18",8.6195,9.0994,8.6195,9.0128,1359300.0],["2001-04-19",9.0328,9.0661,8.4328,8.5328,1385550.0],["2001-04-20",8.4328,8.4995,7.9662,8.2728,2037150.0],["2001-04-23",8.2395,8.6328,7.9662,8.3262,1026450.0],["2001-04-24",8.2928,9.3928,8.2928,9.3194,3095550.0],["2001-04-25",9.1661,9.5261,8.9194,9.3261,2958450.0],["2001-04-26",9.2328,9.6327,9.1661,9.2928,2392950.0],["2001-04-27",9.2994,9.3661,9.1661,9.2461,919050.0],["2001-04-30",9.2861,9.3328,9.1994,9.2928,1096050.0],["2001-05-01",9.5194,10.2594,9.3728,10.046,4856850.0],["2001-05-02",10.2394,10.586,10.0594,10.3394,1724250.0],["2001-05-03",10.2327,10.3327,9.8327,10.2794,758700.0],["2001-05-04",10.1794,10.1794,9.6461,9.9061,924150.0],["2001-05-07",9.9061,9.9927,9.6327,9.9061,672300.0],["2001-05-08",10.0394,10.1727,9.7327,9.9261,1682400.0],["2001-05-09",9.9194,10.8393,9.9127,10.786,4334550.0],["2001-05-10",11.2393,11.546,10.546,10.7993,4617450.0],["2001-05-11",10.8593,10.9327,10.4727,10.8193,1215600.0],["2001-05-14",10.8527,11.2193,10.8127,10.8527,1066200.0],["2001-05-15",10.8593,11.3326,10.806,11.1593,1827900.0],["2001-05-16",11.1993,11.9993,11.0926,11.3926,1353750.0],["2001-05-17",11.386,11.6659,10.9127,11.0593,2169900.0],["2001-05-18",11.106,11.2926,10.566,10.606,1164150.0],["2001-05-21",10.6327,10.7393,10.506,10.686,2274750.0],["2001-05-22",10.846,11.286,10.7927,10.9793,1964250.0],["2001-05-23",10.9193,11.6926,10.7527,11.6459,3292350.0],["2001-05-24",11.9926,12.9259,11.7993,12.9259,7273350.0],["2001-05-25",13.1992,13.5592,12.9659,13.3658,5968950.0],["2001-05-29",13.3592,14.6058,13.3192,14.0991,6196200.0],["2001-05-30",13.9058,13.9058,12.5992,13.5792,3564300.0],["2001-05-31",13.3325,13.9325,13.2792,13.8391,2640900.0],["2001-06-01",13.9991,14.1525,13.4725,13.9325,1204050.0],["2001-06-04",13.9658,14.0791,13.3992,13.6992,1193850.0],["2001-06-05",13.7325,14.2458,13.5725,14.1458,1181100.0],["2001-06-06",14.6324,15.0857,14.4124,14.8657,1984200.0],["2001-06-07",15.3324,16.3323,15.1324,15.9657,5632350.0],["2001-06-08",16.199,16.239,15.599,15.7924,1988850.0],["2001-06-11",15.7924,15.8057,13.6258,14.0591,2851650.0],["2001-06-12",13.6925,14.6524,13.3325,14.3391,2527050.0],["2001-06-13",14.9324,15.3191,14.3658,15.0257,2115900.0],["2001-06-14",14.8524,14.8524,14.0991,14.1991,1599150.0],["2001-06-15",13.4925,14.1991,13.3325,13.8058,2175450.0],["2001-06-18",13.9058,14.4991,13.8658,14.0658,1154850.0],["2001-06-19",14.4924,14.8657,14.1325,14.3658,3015000.0],["2001-06-20",14.3991,14.3991,13.7192,13.7325,2873700.0],["2001-06-21",13.7058,13.7125,12.1059,12.1659,5212350.0],["2001-06-22",11.146,12.4326,11.146,11.8126,3092850.0],["2001-06-25",11.8326,12.9925,11.7326,12.8592,2864100.0],["2001-06-26",12.6592,12.9525,12.3192,12.6659,1773300.0],["2001-06-27",12.6592,12.6925,12.0993,12.2392,2433600.0],["2001-06-28",12.4326,12.7125,11.8659,12.4392,1969800.0],["2001-06-29",12.4992,12.8725,12.2659,12.3659,2197050.0],["2001-07-02",12.6059,12.6126,12.1992,12.2459,1790850.0],["2001-07-03",12.1059,12.1126,11.4993,11.6993,1614900.0],["2001-07-05",11.6193,11.6259,10.8527,10.8793,2042850.0],["2001-07-06",11.4726,12.0659,11.2793,12.0126,5388450.0],["2001-07-09",12.0793,12.5059,11.6659,11.8059,1960350.0],["2001-07-10",11.8259,12.2526,11.4193,11.9326,2555850.0],["2001-07-11",11.9326,11.9793,11.0726,11.206,2314800.0],["2001-07-12",11.566,11.7459,10.886,11.2793,1824600.0],["2001-07-13",11.2393,11.7259,10.9127,11.6459,1561500.0],["2001-07-16",11.7326,12.2326,11.6059,11.9326,1618950.0],["2001-07-17",11.9659,13.3992,11.7726,13.3058,2935350.0],["2001-07-18",13.1459,13.6658,12.9125,13.2125,3259350.0],["2001-07-19",13.3325,14.2858,13.3325,13.4325,2784750.0],["2001-07-20",13.4125,14.1258,13.4125,13.9525,2963100.0],["2001-07-23",14.0125,14.3124,13.1859,13.6325,3166800.0],["2001-07-24",13.5658,13.5925,12.2259,12.4592,3684450.0],["2001-07-25",12.4792,13.0659,12.4459,12.5659,2330100.0],["2001-07-26",13.1925,13.4992,13.0259,13.3658,2888100.0],["2001-07-27",13.3658,13.4992,13.1259,13.3992,1168950.0],["2001-07-30",13.2858,13.9991,13.2858,13.4658,2118300.0],["2001-07-31",13.4392,13.5125,12.7659,13.2392,6324300.0],["2001-08-01",13.2325,13.2392,12.3926,12.6659,3710700.0],["2001-08-02",12.5992,12.8325,11.5993,11.9993,3624750.0],["2001-08-03",11.8993,12.2592,11.7993,11.8726,1883100.0],["2001-08-06",11.8393,12.2659,11.3326,12.0393,1403400.0],["2001-08-07",11.9593,12.3992,11.9326,12.2992,2658450.0],["2001-08-08",12.3326,12.7325,12.1659,12.4326,2942550.0],["2001-08-09",12.4326,13.3992,12.4326,13.3258,3209850.0],["2001-08-10",13.4392,14.0325,13.4325,13.6658,6339150.0],["2001-08-13",13.7458,13.9725,13.2458,13.4525,2679600.0],["2001-08-14",13.4992,14.1325,13.3992,14.0258,2436750.0],["2001-08-15",13.9325,14.4124,13.6392,13.7458,4070550.0],["2001-08-16",13.5992,13.5992,13.0392,13.3392,3480600.0],["2001-08-17",13.2525,13.2525,12.5659,12.6992,3194700.0],["2001-08-20",12.6792,12.9859,12.4659,12.9392,2913150.0],["2001-08-21",13.0059,13.4325,12.8992,13.2992,2246550.0],["2001-08-22",13.3392,13.3925,12.3659,12.8592,2456250.0],["2001-08-23",12.7725,12.9992,12.2326,12.2926,1785300.0],["2001-08-24",12.6992,13.0992,12.5592,12.8859,2840100.0],["2001-08-27",12.7725,13.8325,12.5592,13.7658,2415750.0],["2001-08-28",13.4992,14.3858,13.4992,14.1325,3773100.0],["2001-08-29",13.7858,13.9458,11.166,11.8793,13792050.0],["2001-08-30",11.2326,11.6326,10.5327,10.7393,5188650.0],["2001-08-31",10.6327,11.3793,10.3394,11.066,3046350.0],["2001-09-04",10.8393,10.9327,9.6661,9.9927,3772200.0],["2001-09-05",9.9127,9.9927,9.2994,9.4994,2329650.0],["2001-09-06",9.5327,9.5394,8.7595,8.7995,6089700.0],["2001-09-07",8.7595,8.9661,8.5261,8.7595,2380800.0],["2001-09-10",8.7061,8.7328,7.5662,7.6262,6340950.0],["2001-09-17",6.6663,6.6729,6.0063,6.5929,11755050.0],["2001-09-18",6.3529,6.3596,5.033,5.1997,12235800.0],["2001-09-19",4.933,6.8529,4.9264,6.8529,9134250.0],["2001-09-20",6.4596,6.4996,5.1997,5.333,3877800.0],["2001-09-21",4.9664,5.3597,4.773,5.213,3119400.0],["2001-09-24",5.613,5.6796,5.2463,5.353,4135500.0],["2001-09-25",5.433,5.4663,5.173,5.2063,1882050.0],["2001-09-26",5.333,5.3397,4.7597,4.813,4400550.0],["2001-09-27",4.733,4.8064,4.5131,4.6597,2420550.0],["2001-09-28",4.6997,4.9797,4.5997,4.713,2446650.0],["2001-10-01",4.7264,4.8464,4.2931,4.6664,1968000.0],["2001-10-02",4.673,4.9264,4.5064,4.7864,1341150.0],["2001-10-03",4.6797,6.0663,4.6664,5.733,3819150.0],["2001-10-04",5.873,6.4329,5.833,6.0796,3451650.0],["2001-10-05",6.0796,6.2329,5.8196,6.1796,1420800.0],["2001-10-08",5.8996,6.4196,5.893,6.3663,807000.0],["2001-10-09",6.3463,6.4863,6.113,6.2596,1778700.0],["2001-10-10",6.2729,6.4929,6.113,6.3329,660450.0],["2001-10-11",6.4596,7.1796,6.4529,7.0662,2145000.0],["2001-10-12",7.0396,7.1662,6.5663,7.0396,1170900.0],["2001-10-15",6.8262,6.9996,6.6663,6.7996,543750.0],["2001-10-16",6.8662,7.2262,6.8329,7.1729,694950.0],["2001-10-17",7.4929,7.4995,6.9129,6.9196,1203900.0],["2001-10-18",7.0196,7.1529,6.9329,7.0129,1696950.0],["2001-10-19",6.9196,7.4995,6.6996,7.3862,1856850.0],["2001-10-22",7.3462,7.6529,7.1396,7.5795,884400.0],["2001-10-23",7.5995,8.0328,7.5662,7.9462,1486050.0],["2001-10-24",7.9795,8.3728,7.7329,8.1662,1926150.0],["2001-10-25",8.1662,8.3328,7.7462,8.1662,1124550.0],["2001-10-26",8.1262,9.4527,8.1195,9.2128,1863450.0],["2001-10-29",9.1994,9.3794,8.7328,8.8595,1707150.0],["2001-10-30",8.7128,9.3194,8.1328,8.6995,4338750.0],["2001-10-31",8.7395,9.6261,8.6528,9.2861,3792450.0],["2001-11-01",9.3994,9.9594,9.2128,9.9327,1752750.0],["2001-11-02",9.8327,10.2994,9.7327,9.9661,5401950.0],["2001-11-05",10.0594,10.0994,8.8661,8.9394,5038650.0],["2001-11-06",8.9328,8.9861,8.4461,8.7661,3035100.0],["2001-11-07",8.6995,9.4594,8.5328,9.2261,2393400.0],["2001-11-08",9.4261,9.5994,9.1728,9.3194,1149150.0],["2001-11-09",9.3194,9.3594,9.0328,9.0661,850650.0],["2001-11-12",9.2328,9.4527,8.7195,9.2728,666450.0],["2001-11-13",9.3994,9.6594,9.0661,9.0661,1061400.0],["2001-11-14",9.1994,9.3328,8.8328,9.2128,891000.0],["2001-11-15",9.2128,9.2728,8.9461,8.9461,732750.0],["2001-11-16",8.8994,9.2794,8.7728,9.1661,1279950.0],["2001-11-19",9.2794,9.9994,9.1528,9.7461,1405350.0],["2001-11-20",9.7994,10.7127,9.6727,10.3127,4899600.0],["2001-11-21",10.3727,10.3727,9.3261,9.6194,1989150.0],["2001-11-23",9.5194,9.6994,9.4394,9.6261,433800.0],["2001-11-26",9.7127,9.9861,9.5194,9.5661,948450.0],["2001-11-27",9.5727,9.8327,9.4994,9.6861,1123500.0],["2001-11-28",9.6861,9.6994,8.9861,9.3328,3056100.0],["2001-11-29",9.3328,9.7661,8.9661,9.6994,1551000.0],["2001-11-30",9.6994,9.7661,9.2594,9.2928,1436250.0],["2001-12-03",9.3128,9.5661,8.9394,9.4194,678450.0],["2001-12-04",9.3728,9.5527,9.1994,9.3461,1477500.0],["2001-12-05",9.4594,9.7594,9.2661,9.3461,2756550.0],["2001-12-06",9.4927,9.7594,9.2994,9.5194,2006700.0],["2001-12-07",10.2594,10.4994,9.6661,9.7461,6743550.0],["2001-12-10",9.7594,9.9194,9.5061,9.5994,2259300.0],["2001-12-11",9.8261,10.246,9.5727,9.6194,2713950.0],["2001-12-12",9.8527,10.1727,9.8327,10.0394,2245500.0],["2001-12-13",9.9527,10.506,9.7327,10.0327,2857200.0],["2001-12-14",10.166,10.1927,6.1996,6.8862,30997800.0],["2001-12-17",6.8929,9.5527,6.4996,9.0394,12988500.0],["2001-12-18",9.9261,11.106,9.5127,10.3394,18738900.0],["2001-12-19",10.406,10.666,9.7794,10.006,3899550.0],["2001-12-20",9.7994,9.9994,9.1594,9.1861,4854750.0],["2001-12-21",9.1794,9.6594,9.1594,9.5061,2915850.0],["2001-12-24",9.5061,9.7927,9.4727,9.5727,792750.0],["2001-12-26",9.5927,10.226,9.5661,10.1127,1606500.0],["2001-12-27",10.1727,10.5927,10.146,10.5327,2915550.0],["2001-12-28",10.6593,11.046,10.526,10.9527,2830350.0],["2001-12-31",10.9593,11.6993,10.7393,10.7793,3229950.0],["2002-01-02",10.8327,11.326,10.566,11.166,2080500.0],["2002-01-03",11.1726,11.8259,11.166,11.7793,2391750.0],["2002-01-04",11.9193,12.9992,11.9193,12.5326,4050000.0],["2002-01-07",12.5792,12.8659,12.1059,12.1059,2985300.0],["2002-01-08",12.1792,12.5592,11.7593,12.4659,2408250.0],["2002-01-09",12.4792,12.6992,12.2459,12.4059,1077900.0],["2002-01-10",12.2659,12.4392,11.8059,12.1592,1537800.0],["2002-01-11",12.1992,12.7125,12.1592,12.5059,2155950.0],["2002-01-14",12.3659,12.6659,12.1659,12.6659,1614300.0],["2002-01-15",12.6992,12.9125,12.4059,12.7525,945900.0],["2002-01-16",12.6192,12.7992,11.9926,11.9993,1475250.0],["2002-01-17",12.2592,12.2592,11.6259,12.0859,1343550.0],["2002-01-18",11.9926,12.4992,11.8993,12.0393,3053250.0],["2002-01-22",12.2192,12.4659,12.0726,12.3726,2701500.0],["2002-01-23",12.3726,12.3726,12.3726,12.3726,0.0],["2002-01-24",12.3726,12.3726,12.3726,12.3726,0.0],["2002-01-25",12.3726,12.3726,12.3726,12.3726,0.0],["2002-01-28",12.3726,12.3726,12.3726,12.3726,0.0],["2002-01-29",12.3726,12.3726,12.3726,12.3726,0.0],["2002-01-30",12.3726,12.3726,12.3726,12.3726,0.0],["2002-01-31",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-01",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-04",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-05",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-06",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-07",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-08",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-11",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-12",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-13",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-14",12.3726,12.3726,12.3726,12.3726,0.0],["2002-02-15",9.3328,12.3992,9.3328,12.1193,28114500.0],["2002-02-19",11.8726,12.6192,11.2526,11.3393,5424600.0],["2002-02-20",11.2993,11.3326,10.466,10.6393,4233750.0],["2002-02-21",10.6393,10.8793,10.2994,10.3327,1956600.0],["2002-02-22",10.3994,10.3994,10.0194,10.166,1876950.0],["2002-02-25",10.2394,11.106,10.0794,10.7927,1892250.0],["2002-02-26",10.9727,11.426,10.746,11.1993,1013700.0],["2002-02-27",11.1593,12.0126,11.1326,11.9993,2470200.0],["2002-02-28",12.0059,12.4192,11.8459,12.4192,1645650.0],["2002-03-01",12.2326,13.0659,11.9126,13.0192,1950600.0],["2002-03-04",12.9992,14.5324,12.9925,13.3325,4890600.0],["2002-03-05",13.2992,13.3592,12.6925,12.7725,1510350.0],["2002-03-06",12.6859,13.3325,12.6659,13.2658,1058100.0],["2002-03-07",13.2792,13.8391,13.1059,13.3992,1983450.0],["2002-03-08",13.5925,14.1325,13.5858,14.0591,1279200.0],["2002-03-11",14.1325,15.4924,14.0125,15.3524,4330650.0],["2002-03-12",14.7124,15.619,14.4991,15.3324,2408550.0],["2002-03-13",15.3124,15.799,14.9991,15.2191,2556000.0],["2002-03-14",15.2324,15.499,14.5591,14.6658,2848050.0],["2002-03-15",14.5591,14.5658,13.7125,14.4658,5725650.0],["2002-03-18",14.4658,14.6658,14.2725,14.3591,1307400.0],["2002-03-19",14.4191,14.4458,14.2125,14.2991,1415100.0],["2002-03-20",14.1391,14.2858,14.1191,14.1991,711150.0],["2002-03-21",14.2058,14.3191,13.9391,14.1991,1101900.0],["2002-03-22",14.0258,14.1991,13.3925,13.4725,1048800.0],["2002-03-25",13.6658,13.7925,12.8725,13.3325,1591050.0],["2002-03-26",13.2992,13.6658,13.1325,13.3592,728550.0],["2002-03-27",13.4525,13.5392,13.0859,13.1992,846150.0],["2002-03-28",13.2992,13.7325,13.2992,13.3992,1593900.0],["2002-04-01",13.3525,13.6258,13.1192,13.3658,1003500.0],["2002-04-02",13.3458,13.4125,13.0859,13.1325,563400.0],["2002-04-03",13.0325,13.3258,12.9925,13.0392,744450.0],["2002-04-04",13.0659,13.2792,12.9525,13.0125,704250.0],["2002-04-05",13.2925,13.3992,12.9325,13.3058,882600.0],["2002-04-08",13.2592,14.2858,12.9125,14.0725,1065300.0],["2002-04-09",14.1391,14.2058,13.5792,13.5792,1086600.0],["2002-04-10",13.9058,14.5058,13.6925,14.3991,1249050.0],["2002-04-11",14.4324,14.9857,14.3324,14.6658,1193850.0],["2002-04-12",14.7458,14.9991,14.6124,14.7324,603150.0],["2002-04-15",14.6658,15.2457,14.6591,14.9391,629700.0],["2002-04-16",15.0924,16.539,15.0057,16.3857,2677050.0],["2002-04-17",16.4923,16.6523,15.9457,16.499,1424850.0],["2002-04-18",16.499,17.1189,16.279,16.8656,2027700.0],["2002-04-19",16.9656,17.9322,16.7923,17.6856,3161850.0],["2002-04-22",17.4789,17.6989,16.7656,16.8723,1169700.0],["2002-04-23",16.8723,16.9323,16.0123,16.019,1469100.0],["2002-04-24",16.2057,16.519,15.679,15.8257,1389600.0],["2002-04-25",15.779,16.0523,15.2324,15.3457,1515600.0],["2002-04-26",15.4657,15.859,14.9057,15.2857,1392300.0],["2002-04-29",15.2991,15.9323,15.1457,15.3857,1003800.0],["2002-04-30",15.399,16.9923,15.3924,16.7323,1515600.0],["2002-05-01",16.799,16.9923,15.8857,16.2323,1709400.0],["2002-05-02",16.2257,16.779,16.119,16.6523,1487100.0],["2002-05-03",16.6656,17.4923,16.599,16.8723,1214700.0],["2002-05-06",16.8723,17.4989,16.799,17.3323,1276950.0],["2002-05-07",17.3656,17.4656,15.5057,15.7657,2469750.0],["2002-05-08",16.3257,17.3189,16.259,16.9723,2240100.0],["2002-05-09",16.7256,17.2523,15.8324,15.9057,1082100.0],["2002-05-10",16.439,16.719,15.8324,15.8324,931950.0],["2002-05-13",16.079,16.8923,15.6924,16.6056,1201200.0],["2002-05-14",17.1123,17.4923,15.999,16.5256,2793450.0],["2002-05-15",16.4657,17.1789,16.0923,16.9656,1285800.0],["2002-05-16",16.8923,17.3189,16.4457,17.2456,876300.0],["2002-05-17",17.2523,17.5322,16.7056,17.0656,809250.0],["2002-05-20",16.9256,17.3856,16.7656,17.3389,1431900.0],["2002-05-21",17.3323,17.6656,16.6723,16.7256,1636800.0],["2002-05-22",16.6323,16.9323,16.339,16.539,717600.0],["2002-05-23",16.599,17.6256,16.3657,17.3589,1508550.0],["2002-05-24",17.2256,17.2989,16.999,16.999,567000.0],["2002-05-28",17.1056,17.6322,16.5256,17.1723,947100.0],["2002-05-29",17.1056,17.4523,15.799,16.4723,1656600.0],["2002-05-30",16.3123,17.1789,16.199,16.819,763350.0],["2002-05-31",16.9656,17.3589,16.719,17.1123,614550.0],["2002-06-03",17.0789,17.2123,16.6656,16.7323,1071150.0],["2002-06-04",16.599,18.0322,16.599,17.4656,1973700.0],["2002-06-05",17.5656,17.7256,17.0389,17.3923,1598550.0],["2002-06-06",17.3656,17.6189,16.9523,16.999,2742300.0],["2002-06-07",14.0991,15.6324,13.9991,14.6924,7380150.0],["2002-06-10",14.5724,15.4057,14.3524,14.6258,2865300.0],["2002-06-11",14.6391,14.7658,13.4792,13.5992,1710600.0],["2002-06-12",13.5592,13.5658,11.9059,11.9393,6640500.0],["2002-06-13",12.0593,13.3325,12.0526,12.6859,2560350.0],["2002-06-14",12.4192,13.0392,12.2726,13.0325,2621850.0],["2002-06-17",12.9992,13.3325,12.7592,12.9325,1405500.0],["2002-06-18",12.8459,13.1659,12.5592,12.8259,1274250.0],["2002-06-19",12.5259,12.9325,12.3392,12.7992,1292400.0],["2002-06-20",12.7792,12.7992,12.3392,12.3392,733650.0],["2002-06-21",12.6459,12.6659,11.1993,11.2193,2820300.0],["2002-06-24",11.4326,12.3126,11.406,12.0059,2610750.0],["2002-06-25",12.3259,12.6526,12.1259,12.1259,1381350.0],["2002-06-26",11.8393,12.7992,11.6659,12.6992,1479450.0],["2002-06-27",12.7925,13.3925,12.6992,13.2592,1245000.0],["2002-06-28",13.1992,14.0325,13.1325,13.7258,1441650.0],["2002-07-01",13.7325,13.7592,12.4659,12.6259,1547250.0],["2002-07-02",12.5059,13.0859,12.4459,12.5526,1353900.0],["2002-07-03",12.6059,12.6259,11.7659,12.0526,1849050.0],["2002-07-05",12.0926,12.8192,12.0859,12.6726,479250.0],["2002-07-08",12.7125,13.0592,11.9393,11.9993,914400.0],["2002-07-09",11.9993,12.2992,11.7859,12.0926,1247700.0],["2002-07-10",12.0993,12.3259,11.8193,12.1526,861750.0],["2002-07-11",12.0593,12.1326,11.5326,11.9859,1959900.0],["2002-07-12",11.8859,12.4992,11.8393,12.3659,1027050.0],["2002-07-15",12.2192,12.6326,11.5393,12.4259,1189500.0],["2002-07-16",12.3526,13.2192,12.1459,12.8792,1336350.0],["2002-07-17",13.0459,13.3392,12.4392,12.6259,654000.0],["2002-07-18",12.6392,12.6859,11.7193,11.7259,571350.0],["2002-07-19",11.7193,11.7659,10.726,11.6326,1623000.0],["2002-07-22",11.5793,12.0459,11.1393,11.7859,1265100.0],["2002-07-23",12.3392,12.6526,12.1059,12.2259,1811550.0],["2002-07-24",12.0659,13.0325,11.7326,12.9192,1218000.0],["2002-07-25",12.5992,12.9859,11.9193,12.2459,799200.0],["2002-07-26",12.4726,12.6059,11.9993,12.5326,562950.0],["2002-07-29",12.5392,13.4925,12.5326,13.4125,973800.0],["2002-07-30",13.2858,14.3591,13.1659,14.3524,1260300.0],["2002-07-31",13.9991,13.9991,13.1992,13.8258,1221750.0],["2002-08-01",13.7991,13.9458,13.3325,13.7258,783900.0],["2002-08-02",13.7325,13.7325,13.2658,13.3992,914550.0],["2002-08-05",13.4592,13.4658,12.9059,13.0059,1277100.0],["2002-08-06",13.1325,13.9525,13.1325,13.3325,973650.0],["2002-08-07",13.6458,14.2591,13.6325,14.1191,1036800.0],["2002-08-08",13.9991,14.7924,13.5992,14.6591,1119750.0],["2002-08-09",14.4791,14.7458,14.3258,14.3991,656250.0],["2002-08-12",14.3324,14.4991,14.1325,14.3191,328050.0],["2002-08-13",14.3124,15.4724,14.2458,15.2791,1717350.0],["2002-08-14",15.2591,16.399,15.0857,16.0257,2246550.0],["2002-08-15",16.0323,16.4257,15.4657,15.499,917550.0],["2002-08-16",15.579,16.1123,15.2991,15.599,1301850.0],["2002-08-19",15.599,17.3323,15.599,17.3323,3682200.0],["2002-08-20",17.1789,17.2989,16.5656,16.8523,1651200.0],["2002-08-21",16.9856,17.5856,16.9723,17.5256,1375800.0],["2002-08-22",17.4723,17.6656,17.2056,17.3989,782250.0],["2002-08-23",17.2389,17.3923,16.9323,16.9856,630900.0],["2002-08-26",17.1589,17.3323,16.5123,17.2656,1348650.0],["2002-08-27",17.2723,17.3989,16.0723,16.179,1818750.0],["2002-08-28",16.179,16.3123,15.2324,15.2591,1908900.0],["2002-08-29",15.539,17.3656,15.399,17.2189,2698950.0],["2002-08-30",17.1256,17.3656,16.7123,16.7323,1769250.0],["2002-09-03",16.8856,17.4056,16.6323,16.739,1667250.0],["2002-09-04",17.2056,17.6656,16.499,16.8523,2544900.0],["2002-09-05",17.1323,18.4589,16.8723,18.2255,9004800.0],["2002-09-06",18.8655,18.8988,16.6123,16.679,7204800.0],["2002-09-09",16.8123,17.1323,16.2923,16.679,3259200.0],["2002-09-10",16.7656,17.6589,16.7323,17.6456,1700550.0],["2002-09-11",17.6989,18.1055,17.6656,17.7522,1652100.0],["2002-09-12",17.4656,18.0122,17.3989,17.8189,1193850.0],["2002-09-13",17.6856,18.1789,17.6122,17.9989,1515000.0],["2002-09-16",17.9856,18.1655,17.7589,17.8922,1106850.0],["2002-09-17",18.1055,18.1322,17.2723,17.3323,1108200.0],["2002-09-18",17.1323,17.6456,16.999,17.2656,1057650.0],["2002-09-19",16.8723,17.2656,16.6656,16.9656,1210350.0],["2002-09-20",17.1323,17.5656,16.8323,17.4656,2338050.0],["2002-09-23",17.4723,17.5056,16.739,17.1189,1725900.0],["2002-09-24",16.859,18.0189,16.859,17.8522,1798800.0],["2002-09-25",18.1055,18.2322,17.5322,17.9989,1847400.0],["2002-09-26",18.0989,18.5655,17.7522,18.3989,2697150.0],["2002-09-27",18.3722,19.6988,18.3589,19.6321,5986950.0],["2002-09-30",19.2055,19.7188,18.7388,19.3321,2604600.0],["2002-10-01",19.0988,19.5588,18.1455,19.2255,4878750.0],["2002-10-02",19.1588,20.1321,19.0055,19.1522,3915300.0],["2002-10-03",19.2121,19.9188,19.0522,19.6521,3288450.0],["2002-10-04",19.7388,20.0454,18.5055,18.6322,4464900.0],["2002-10-07",18.4589,18.6322,17.2789,17.5123,2569950.0],["2002-10-08",17.7056,18.8322,17.6722,18.7722,2879700.0],["2002-10-09",18.4855,19.3588,18.2789,19.0788,3548250.0],["2002-10-10",19.1322,19.9788,18.9055,19.6388,3287550.0],["2002-10-11",19.9788,20.5187,19.0122,19.1988,3985500.0],["2002-10-14",18.8522,19.6321,18.6055,19.2988,2015100.0],["2002-10-15",19.7988,20.2987,17.9989,18.2589,4247700.0],["2002-10-16",17.7389,18.5122,17.6122,18.2989,3439200.0],["2002-10-17",18.8922,18.9988,17.9722,18.1055,3795300.0],["2002-10-18",18.1322,18.3122,17.5722,18.0189,2337150.0],["2002-10-21",18.0989,18.4789,17.8656,18.4189,2754300.0],["2002-10-22",16.4123,17.6256,16.4057,17.4723,7863900.0],["2002-10-23",17.2989,18.2189,17.2656,17.9656,2754150.0],["2002-10-24",18.0122,18.5655,17.7789,17.9389,3965850.0],["2002-10-25",17.9922,18.4589,17.5456,17.8456,3998250.0],["2002-10-28",18.2855,18.3455,16.159,16.3923,6301650.0],["2002-10-29",16.2857,17.3123,15.839,17.0589,4223850.0],["2002-10-30",17.2456,17.6656,16.7323,17.4189,2982450.0],["2002-10-31",17.5256,17.7922,16.7856,17.1856,2614500.0],["2002-11-01",17.1256,17.4256,16.8656,17.4189,1485600.0],["2002-11-04",17.6456,18.4989,17.5323,17.9189,1924800.0],["2002-11-05",17.7122,18.3922,17.4056,18.0322,2160900.0],["2002-11-06",18.1989,18.9788,17.9389,18.9322,2167500.0],["2002-11-07",18.8922,18.8988,18.2055,18.3055,1396050.0],["2002-11-08",18.1455,18.4055,17.6722,18.0789,1253100.0],["2002-11-11",18.0922,18.1455,17.2123,17.4589,1984200.0],["2002-11-12",17.5656,17.9322,17.1523,17.7922,1745550.0],["2002-11-13",17.7856,17.9322,17.3323,17.3723,1519950.0],["2002-11-14",17.5123,18.8522,17.3989,18.8322,2609550.0],["2002-11-15",18.7722,19.4255,18.3922,19.2121,4110900.0],["2002-11-18",19.2321,19.8254,18.6655,18.7455,1757850.0],["2002-11-19",18.7855,19.3388,18.4189,18.9322,1384200.0],["2002-11-20",18.9322,19.6921,18.8988,19.6655,1552950.0],["2002-11-21",19.7921,20.6654,19.6921,20.4721,3196050.0],["2002-11-22",20.4387,20.9854,19.4788,19.7988,3395850.0],["2002-11-25",19.6521,20.6321,19.6521,20.5854,3135000.0],["2002-11-26",20.4721,20.5587,19.9254,19.9788,1374450.0],["2002-11-27",20.1521,20.7587,20.1321,20.6587,1735800.0],["2002-11-29",20.6654,20.8654,19.9054,19.9521,658950.0],["2002-12-02",20.3987,20.4654,19.0988,19.2455,2208900.0],["2002-12-03",18.8322,19.4188,18.6988,19.0122,1373550.0],["2002-12-04",18.9522,19.5855,18.1522,18.5789,2024400.0],["2002-12-05",18.6655,19.3521,18.5989,19.2455,1572000.0],["2002-12-06",19.0988,19.6855,18.9455,19.2788,1164000.0],["2002-12-09",19.1655,19.4588,18.6522,18.7455,1516200.0],["2002-12-10",18.7122,18.9988,17.9389,17.9989,2325900.0],["2002-12-11",17.9256,17.9989,16.3657,16.6123,8112000.0],["2002-12-12",16.7123,17.3989,16.659,17.2589,3511200.0],["2002-12-13",16.3657,16.539,15.2991,15.5724,9061950.0],["2002-12-16",16.0257,16.7056,15.8657,16.5856,4232400.0],["2002-12-17",17.6322,17.6389,16.2723,16.399,10669050.0],["2002-12-18",15.7924,16.0457,14.8524,15.739,7382250.0],["2002-12-19",15.2791,15.5924,14.9257,15.5524,5253300.0],["2002-12-20",15.5324,15.9723,14.8991,14.9324,4758300.0],["2002-12-23",14.3658,15.9124,14.1191,15.9124,3642300.0],["2002-12-24",15.759,16.2257,15.6924,16.1057,1467600.0],["2002-12-26",16.1323,16.2523,15.939,16.0323,1155600.0],["2002-12-27",16.0523,16.199,15.8924,16.019,1088250.0],["2002-12-30",16.0657,16.159,15.739,15.939,1107000.0],["2002-12-31",15.859,16.1657,15.499,15.659,1782750.0],["2003-01-02",15.8657,15.879,15.4057,15.499,2786700.0],["2003-01-03",15.499,15.5124,14.8791,15.1124,2743500.0],["2003-01-06",15.0724,15.979,15.0657,15.8457,1659750.0],["2003-01-07",15.7124,15.859,15.4324,15.539,1881900.0],["2003-01-08",15.6657,15.7657,14.6124,14.6591,2557500.0],["2003-01-09",14.9657,15.6657,14.9657,15.519,2551800.0],["2003-01-10",15.3924,16.0657,15.0591,15.6857,1393800.0],["2003-01-13",15.6857,15.9457,15.3524,15.4657,1471650.0],["2003-01-14",15.4724,15.779,15.2324,15.4657,1619850.0],["2003-01-15",15.3591,15.5057,15.2124,15.439,1009650.0],["2003-01-16",15.479,15.5124,15.0657,15.2657,1391400.0],["2003-01-17",15.0257,15.0324,14.3858,14.4658,1791150.0],["2003-01-21",14.4724,14.8991,13.4058,13.7392,4997250.0],["2003-01-22",13.6392,14.6924,13.4325,14.6724,4378200.0],["2003-01-23",14.9924,14.9991,14.0591,14.2991,2460600.0],["2003-01-24",14.2725,14.3058,13.7458,13.8791,1499100.0],["2003-01-27",13.8191,14.0325,13.3992,13.3992,1114050.0],["2003-01-28",13.4658,13.7125,13.2192,13.5992,1578600.0],["2003-01-29",13.4992,13.9658,13.4192,13.5058,1744800.0],["2003-01-30",13.7058,14.5858,13.6325,13.6658,1462050.0],["2003-01-31",13.6992,14.1591,13.4792,14.1258,1398150.0],["2003-02-03",14.1925,14.2658,13.7991,13.8791,1166850.0],["2003-02-04",13.8658,14.3058,13.8325,14.2658,1180650.0],["2003-02-05",14.2991,14.3324,13.6592,13.7991,853800.0],["2003-02-06",13.8658,13.8991,13.2192,13.3992,1545000.0],["2003-02-07",13.3525,13.4258,12.7259,12.7325,2367450.0],["2003-02-10",12.8725,13.0592,12.3859,12.9992,1629300.0],["2003-02-11",13.1059,13.4925,13.0259,13.3658,1555200.0],["2003-02-12",13.3325,13.6592,13.0925,13.0925,658350.0],["2003-02-13",13.1859,13.2858,12.6326,12.8125,1044900.0],["2003-02-14",12.8525,13.2458,12.7325,13.1992,805500.0],["2003-02-18",13.0525,13.4658,12.9992,13.3792,718950.0],["2003-02-19",13.3458,13.3525,12.5259,12.5326,1866750.0],["2003-02-20",12.5059,12.9659,12.1992,12.8125,3183600.0],["2003-02-21",12.8459,13.3058,12.7125,13.1925,1751850.0],["2003-02-24",13.3325,13.3925,12.7059,12.9259,1221000.0],["2003-02-25",12.8792,13.2592,12.4659,13.2392,1339050.0],["2003-02-26",13.1925,13.3325,12.7459,12.8659,1867200.0],["2003-02-27",13.3458,13.8191,13.1525,13.6658,8866050.0],["2003-02-28",14.0525,14.2791,13.9058,13.9391,5283750.0],["2003-03-03",14.1058,14.2858,13.7858,13.8525,2193900.0],["2003-03-04",13.8658,14.0991,13.6458,13.6658,2298000.0],["2003-03-05",13.5325,13.6058,12.8325,12.9592,2823900.0],["2003-03-06",12.8059,12.9592,12.5126,12.5459,3757200.0],["2003-03-07",12.3326,13.3058,12.1992,12.5526,2576850.0],["2003-03-10",12.4392,12.8659,12.4326,12.7859,1325100.0],["2003-03-11",12.9125,13.4258,12.8659,13.1125,2219550.0],["2003-03-12",13.2392,13.6192,13.2059,13.6058,1860300.0],["2003-03-13",13.6192,14.0325,13.6058,13.8325,2563350.0],["2003-03-14",14.0791,14.2125,13.5725,13.5858,2438250.0],["2003-03-17",13.2592,14.3658,13.1259,14.1258,1957650.0],["2003-03-18",14.3191,14.3591,13.9658,14.3258,1126350.0],["2003-03-19",14.3258,14.3591,13.8658,13.9991,1743300.0],["2003-03-20",13.9258,13.9325,13.6992,13.7858,1535550.0],["2003-03-21",13.9325,14.6991,13.8925,14.6324,2138700.0],["2003-03-24",14.4591,14.9924,14.2925,14.5391,2963250.0],["2003-03-25",14.5324,14.8324,14.4658,14.7391,947700.0],["2003-03-26",14.7258,14.8724,14.5724,14.7324,913350.0],["2003-03-27",14.7591,14.9924,14.6124,14.8124,898200.0],["2003-03-28",14.8191,15.2191,14.7191,15.1924,1532250.0],["2003-03-31",14.6724,15.0724,14.6724,14.8591,1301850.0],["2003-04-01",14.9524,15.1324,14.8324,15.0124,1098150.0],["2003-04-02",15.1124,15.1791,14.7991,14.8324,1871850.0],["2003-04-03",15.1524,15.1524,14.4058,14.5324,1217100.0],["2003-04-04",14.5458,14.6124,14.2658,14.3724,1161600.0],["2003-04-07",14.7591,14.9524,14.2991,14.3858,1450050.0],["2003-04-08",14.3658,14.3858,13.9658,14.3658,1021650.0],["2003-04-09",14.4324,14.5124,14.1325,14.1925,905850.0],["2003-04-10",14.2858,14.6524,14.1791,14.5391,781500.0],["2003-04-11",14.5791,14.7124,14.0791,14.2725,874650.0],["2003-04-14",14.2725,14.3591,14.0325,14.2258,1424550.0],["2003-04-15",14.2325,14.7991,14.1725,14.5991,1069350.0],["2003-04-16",14.7458,15.0457,14.5991,14.6391,1529400.0],["2003-04-17",14.7991,15.5324,14.2991,15.3191,2714850.0],["2003-04-21",15.3457,15.659,14.9991,15.4324,1614300.0],["2003-04-22",15.419,16.1257,15.4124,16.0523,2326500.0],["2003-04-23",16.1257,16.1257,15.8324,16.0323,1419000.0],["2003-04-24",15.9257,15.9323,15.3124,15.3457,1732050.0],["2003-04-25",15.3391,15.559,15.1524,15.2257,720900.0],["2003-04-28",15.2257,15.5724,14.3258,15.5724,2677350.0],["2003-04-29",15.5257,15.5324,14.8657,15.1257,2932950.0],["2003-04-30",15.0991,15.2924,14.9657,14.9991,1026750.0],["2003-05-01",14.9991,14.9991,14.4391,14.7791,1383600.0],["2003-05-02",14.7658,15.399,14.6658,15.3524,1448700.0],["2003-05-05",15.679,16.2323,15.499,16.2057,2285850.0],["2003-05-06",16.2523,16.5656,15.8857,15.9723,2074200.0],["2003-05-07",16.179,16.5656,15.9057,16.299,2481900.0],["2003-05-08",16.119,16.5323,16.0523,16.2923,1752450.0],["2003-05-09",16.4057,16.5323,15.479,15.6457,3014250.0],["2003-05-12",15.2524,15.839,15.1057,15.839,1950900.0],["2003-05-13",15.699,15.8657,15.4124,15.459,1516950.0],["2003-05-14",15.5724,15.8657,15.4657,15.8057,1093050.0],["2003-05-15",15.7324,16.5656,15.7324,16.5123,2022600.0],["2003-05-16",16.4857,16.739,16.2257,16.2257,1535100.0],["2003-05-19",16.0657,16.199,15.6457,15.6724,982050.0],["2003-05-20",15.599,15.7657,15.3257,15.5924,1395300.0],["2003-05-21",15.4857,15.7124,14.7924,15.6124,2886900.0],["2003-05-22",15.5724,16.2323,15.4324,15.959,2248500.0],["2003-05-23",16.019,16.3657,15.7457,16.3457,978000.0],["2003-05-27",16.3123,16.7256,15.8657,16.659,1370850.0],["2003-05-28",16.7323,17.6189,16.699,17.4989,4718100.0],["2003-05-29",17.1989,17.1989,16.2323,16.3523,8366100.0],["2003-05-30",16.359,16.9656,16.1923,16.8456,3551700.0],["2003-06-02",16.9923,17.1256,16.2523,16.5323,1803900.0],["2003-06-03",16.399,16.9656,16.399,16.6056,1993350.0],["2003-06-04",16.759,17.1189,16.5523,16.8656,2854500.0],["2003-06-05",16.639,17.4323,16.6123,17.3323,2674500.0],["2003-06-06",17.7322,18.7455,17.5056,18.3389,5853600.0],["2003-06-09",18.1789,18.1989,17.6189,17.7589,1618200.0],["2003-06-10",17.8122,18.4455,17.8056,18.2455,2124900.0],["2003-06-11",18.3789,18.4389,18.1322,18.3322,1900950.0],["2003-06-12",18.3389,19.0522,18.1389,18.9055,2340750.0],["2003-06-13",19.0322,19.6655,18.9722,19.1322,2440650.0],["2003-06-16",19.2721,19.6055,19.2055,19.2855,2029200.0],["2003-06-17",19.3588,20.932,19.3455,20.8054,6337650.0],["2003-06-18",20.8854,20.932,19.6655,19.6988,3151050.0],["2003-06-19",19.7055,19.9321,19.3255,19.4921,1574250.0],["2003-06-20",19.6188,19.6655,19.1788,19.3521,1299150.0],["2003-06-23",19.3855,19.3855,18.6255,18.8722,1399350.0],["2003-06-24",18.7322,19.2521,18.4255,18.5922,1795800.0],["2003-06-25",18.5389,18.9788,18.4389,18.8322,1513350.0],["2003-06-26",18.8655,19.6188,18.8122,19.4655,2230350.0],["2003-06-27",19.1721,19.6321,19.0788,19.3321,1589550.0],["2003-06-30",19.4055,19.5055,18.6722,18.8788,1481250.0],["2003-07-01",18.7988,19.5655,18.7255,19.5121,1600200.0],["2003-07-02",19.6255,19.8454,19.4788,19.5788,1042350.0],["2003-07-03",19.5255,19.8521,19.4721,19.6855,393000.0],["2003-07-07",19.8521,19.8521,19.3655,19.5921,1140750.0],["2003-07-08",19.3988,20.3054,19.3588,20.2188,1149750.0],["2003-07-09",20.1788,20.4654,19.8988,20.2521,705450.0],["2003-07-10",20.0454,20.1654,19.4721,19.9188,1222800.0],["2003-07-11",19.9188,19.9321,19.3588,19.5588,1050750.0],["2003-07-14",19.8254,20.1654,19.6855,19.8388,720450.0],["2003-07-15",19.8921,20.3521,19.8854,19.9921,1322700.0],["2003-07-16",20.1988,20.3987,20.0121,20.1788,871800.0],["2003-07-17",19.9388,19.9454,19.0255,19.0522,1329000.0],["2003-07-18",19.3321,19.4188,18.4055,18.4255,2015250.0],["2003-07-21",17.6722,17.9656,16.939,17.5189,4650000.0],["2003-07-22",17.5989,18.1589,17.1123,17.4923,2390100.0],["2003-07-23",17.4989,17.7722,17.1789,17.5056,1294050.0],["2003-07-24",17.5989,18.4455,17.5722,17.9989,1755600.0],["2003-07-25",17.8922,17.9322,17.4323,17.6856,1086150.0],["2003-07-28",17.8322,17.9989,17.6056,17.8056,656400.0],["2003-07-29",17.8589,18.0189,17.5722,17.8122,765450.0],["2003-07-30",17.9189,18.0322,17.7322,17.9989,816750.0],["2003-07-31",18.1389,18.1389,17.7322,17.7456,783600.0],["2003-08-01",17.7656,17.8522,17.3989,17.4323,933150.0],["2003-08-04",17.4389,17.5256,16.6656,17.3656,1560600.0],["2003-08-05",17.3923,17.4456,17.0123,17.0589,705750.0],["2003-08-06",17.1123,17.1189,16.699,16.719,846900.0],["2003-08-07",16.819,16.8323,16.2323,16.6656,982650.0],["2003-08-08",16.7456,17.0323,16.599,16.7123,787050.0],["2003-08-11",16.719,17.0856,16.6523,17.0723,720750.0],["2003-08-12",17.0989,17.2389,16.9456,17.1723,945450.0],["2003-08-13",17.2323,17.4589,17.1589,17.2989,786000.0],["2003-08-14",17.3656,17.5189,17.0189,17.1923,567900.0],["2003-08-15",17.1989,17.7922,17.1189,17.5989,567900.0],["2003-08-18",17.6989,17.8322,17.4856,17.8189,615000.0],["2003-08-19",17.7522,18.0122,17.3856,17.9922,801900.0],["2003-08-20",17.9189,18.1122,17.6656,17.9856,1216950.0],["2003-08-21",18.0322,18.4655,17.8856,18.3789,1240350.0],["2003-08-22",18.6322,18.8988,18.2455,18.2589,1527600.0],["2003-08-25",18.2722,18.4455,18.0189,18.1655,415950.0],["2003-08-26",18.1522,18.6255,18.1522,18.4522,1048200.0],["2003-08-27",18.4655,18.6388,18.0656,18.0989,800700.0],["2003-08-28",18.2455,19.5388,18.1389,19.3721,2189400.0],["2003-08-29",19.3321,20.1321,19.3321,19.8721,1789650.0],["2003-09-02",19.9854,20.1121,19.1988,19.8321,2563800.0],["2003-09-03",21.7387,24.2785,21.6653,24.2518,16805100.0],["2003-09-04",24.3385,24.3852,23.5319,24.2785,4200600.0],["2003-09-05",23.8919,25.2318,23.8519,24.2452,3711600.0],["2003-09-08",24.4518,25.5718,24.3918,25.0251,2846250.0],["2003-09-09",24.9118,25.3851,24.6051,25.3318,2400450.0],["2003-09-10",25.0051,25.0984,23.9985,24.0185,1868700.0],["2003-09-11",24.0585,24.6318,24.0119,24.0718,1641450.0],["2003-09-12",23.5985,23.8319,23.2052,23.8052,1984350.0],["2003-09-15",23.7785,24.0718,22.9986,23.0119,1409100.0],["2003-09-16",22.9186,23.9052,22.9053,23.8785,1584900.0],["2003-09-17",23.8585,24.5652,23.8519,24.3652,1527300.0],["2003-09-18",24.2718,24.5985,23.7919,24.4518,1053600.0],["2003-09-19",24.4852,24.6051,23.8785,24.0785,759300.0],["2003-09-22",23.6919,23.9785,23.3586,23.6652,981450.0],["2003-09-23",23.6985,24.6318,23.6985,24.2852,1143900.0],["2003-09-24",24.3852,24.5985,23.3452,23.3986,1122150.0],["2003-09-25",23.4319,23.5052,22.5786,22.6386,1867800.0],["2003-09-26",22.4986,22.8319,22.1386,22.1853,903900.0],["2003-09-29",22.312,23.2052,22.0186,23.1319,1363050.0],["2003-09-30",23.1052,23.2052,22.4786,22.7719,872850.0],["2003-10-01",22.9652,23.8719,22.8386,23.7319,1770900.0],["2003-10-02",23.7252,24.2118,23.6119,24.0585,1024950.0],["2003-10-03",24.3318,26.2517,24.3318,26.1184,3613200.0],["2003-10-06",26.385,26.4384,25.4584,26.0517,1651800.0],["2003-10-07",25.8651,26.2317,25.5918,26.0184,1089600.0],["2003-10-08",26.2784,26.7983,26.0717,26.3917,1549500.0],["2003-10-09",26.665,26.9983,25.9851,26.2384,1116450.0],["2003-10-10",26.365,26.465,25.8451,26.1317,597900.0],["2003-10-13",26.3117,27.0183,26.1051,26.5317,826950.0],["2003-10-14",26.525,26.8583,26.1384,26.7983,1422450.0],["2003-10-15",26.985,27.7783,26.9383,27.3916,1106850.0],["2003-10-16",27.2183,27.325,26.6517,27.025,1118100.0],["2003-10-17",26.8583,27.225,26.1717,26.225,820500.0],["2003-10-20",26.265,26.4984,25.8851,26.1517,951450.0],["2003-10-21",26.0517,26.7383,25.9117,26.6584,772350.0],["2003-10-22",26.205,26.305,25.4651,25.6184,2695350.0],["2003-10-23",24.4785,25.1984,23.3986,24.7985,3720600.0],["2003-10-24",24.6651,24.8718,24.4052,24.7851,805200.0],["2003-10-27",24.7651,25.8317,24.7318,25.4918,1278300.0],["2003-10-28",25.5984,25.7451,24.9918,25.5984,1094400.0],["2003-10-29",25.5651,26.565,25.3584,26.485,1453950.0],["2003-10-30",26.9983,27.4316,26.485,26.565,1767000.0],["2003-10-31",26.585,26.8183,26.2317,26.4717,1077000.0],["2003-11-03",25.5251,26.0917,25.0985,25.9517,4369650.0],["2003-11-04",26.0584,26.7317,25.4784,25.9784,3006750.0],["2003-11-05",25.9317,26.4117,25.6917,26.0917,1294500.0],["2003-11-06",26.2917,26.9783,26.0917,26.6984,1019250.0],["2003-11-07",26.7983,26.9383,26.2384,26.265,895200.0],["2003-11-10",26.3584,26.5184,25.6984,25.8251,915150.0],["2003-11-11",25.7651,26.1651,25.4318,25.7251,696450.0],["2003-11-12",25.7717,26.9717,25.7117,26.9517,1275000.0],["2003-11-13",26.8917,27.2716,25.9051,26.4584,1454100.0],["2003-11-14",26.2717,26.5317,25.4518,25.4918,1173750.0],["2003-11-17",24.7518,24.8718,23.4652,24.0652,3403950.0],["2003-11-18",24.0252,24.3585,21.492,22.312,8698050.0],["2003-11-19",22.4586,22.5386,21.032,21.792,5278800.0],["2003-11-20",21.652,22.6119,21.5453,22.2653,3096000.0],["2003-11-21",22.232,22.232,21.2054,21.3987,2965350.0],["2003-11-24",20.4854,22.032,20.0454,21.832,5248800.0],["2003-11-25",22.3253,22.7119,21.9853,22.1053,2537850.0],["2003-11-26",22.4186,22.6253,21.3853,21.9053,2814150.0],["2003-11-28",21.9453,22.292,21.8387,22.0653,561300.0],["2003-12-01",22.232,22.8453,22.032,22.7186,2938200.0],["2003-12-02",22.6386,22.6386,21.0387,21.112,5095650.0],["2003-12-03",21.232,21.7653,20.3387,21.2654,4355100.0],["2003-12-04",21.3387,21.492,20.2254,20.8054,2619000.0],["2003-12-05",20.5721,20.7587,20.0654,20.0721,3792300.0],["2003-12-08",19.2988,19.9121,18.9122,19.7654,3771600.0],["2003-12-09",19.9521,20.1588,19.1455,19.4055,2424300.0],["2003-12-10",19.4988,19.7121,18.3589,18.8055,3620400.0],["2003-12-11",19.1255,20.4587,18.9055,20.1188,3711000.0],["2003-12-12",20.0921,20.3387,19.8188,20.2188,1769400.0],["2003-12-15",20.912,20.9654,19.2121,19.3321,2236500.0],["2003-12-16",19.1588,19.9054,18.9055,19.4655,2157300.0],["2003-12-17",20.2321,20.5587,19.5588,20.2587,3327900.0],["2003-12-18",18.5855,19.5921,18.2789,18.5589,15462600.0],["2003-12-19",19.1721,19.3655,18.2855,18.8722,6542700.0],["2003-12-22",18.7055,18.8322,18.3055,18.5989,1993650.0],["2003-12-23",18.4722,19.0788,18.3989,18.9455,1723050.0],["2003-12-24",18.9788,19.1788,18.8855,18.8988,480450.0],["2003-12-26",18.9322,19.1188,18.8922,18.9388,427950.0],["2003-12-29",18.5655,19.3188,18.5322,19.2988,1818000.0],["2003-12-30",19.0855,19.4255,19.0722,19.2255,1297500.0],["2003-12-31",19.1921,19.5055,18.9988,19.2121,1205700.0],["2004-01-02",19.2788,19.6388,19.1322,19.4121,983400.0],["2004-01-05",19.5255,19.6588,19.0722,19.4388,2207250.0],["2004-01-06",19.4321,21.4653,19.4321,21.232,4654650.0],["2004-01-07",21.2054,21.2987,20.3987,20.8254,3043500.0],["2004-01-08",20.932,21.9053,20.8854,21.512,3517500.0],["2004-01-09",21.432,21.4653,20.8254,20.872,1973850.0],["2004-01-12",20.8787,21.4653,20.8654,21.252,1525800.0],["2004-01-13",21.2587,21.3254,20.4121,20.5787,1847250.0],["2004-01-14",21.232,21.852,21.0454,21.6453,2923800.0],["2004-01-15",21.552,21.732,21.1854,21.3787,1969050.0],["2004-01-16",21.5387,22.0586,21.532,21.7987,1499100.0],["2004-01-20",21.6187,22.6853,21.5653,22.5986,3499500.0],["2004-01-21",22.6653,23.0586,22.0653,22.7853,2087250.0],["2004-01-22",22.8586,23.1652,21.9186,21.9986,1356000.0],["2004-01-23",21.852,22.5653,21.8387,22.5653,1128150.0],["2004-01-26",22.5253,22.9319,22.0186,22.4119,1357350.0],["2004-01-27",22.2253,22.2853,21.3987,21.3987,1656000.0],["2004-01-28",20.7321,21.5987,20.6921,21.0387,1372800.0],["2004-01-29",21.1987,21.1987,20.3321,20.6654,1563600.0],["2004-01-30",20.2787,20.6654,18.8655,19.3321,6330600.0],["2004-02-02",17.9322,20.2121,17.9322,19.8188,8423100.0],["2004-02-03",19.7921,20.1654,19.1855,19.2321,2962050.0],["2004-02-04",19.1322,19.5988,18.8388,19.0055,2222850.0],["2004-02-05",19.1122,19.8654,19.0655,19.4721,1599000.0],["2004-02-06",19.4855,20.0654,19.3921,19.9654,1018500.0],["2004-02-09",20.0588,20.4187,19.8721,20.1921,1844700.0],["2004-02-10",20.0188,21.212,20.0188,21.212,2235300.0],["2004-02-11",21.3453,21.612,20.7587,21.092,1388400.0],["2004-02-12",21.072,21.152,20.3454,20.6987,1861650.0],["2004-02-13",21.332,21.7853,20.912,21.172,1991100.0],["2004-02-17",21.3587,22.3053,21.3587,21.712,2530350.0],["2004-02-18",21.812,22.0986,21.3787,21.792,1067400.0],["2004-02-19",21.832,21.8653,21.3187,21.3187,1300650.0],["2004-02-20",21.3387,21.6453,21.1587,21.352,1293000.0],["2004-02-23",21.392,21.4653,20.9987,21.0587,1568850.0],["2004-02-24",21.0587,21.412,20.7787,20.9987,1373700.0],["2004-02-25",20.9854,21.3987,20.972,21.2387,1137750.0],["2004-02-26",21.352,21.5853,21.1187,21.432,925050.0],["2004-02-27",21.2787,21.4187,20.8654,20.8654,1672500.0],["2004-03-01",20.972,22.192,20.8654,21.912,2108250.0],["2004-03-02",22.0986,22.1853,21.812,22.032,1538400.0],["2004-03-03",22.0653,22.7786,21.8653,22.5453,2412000.0],["2004-03-04",21.312,22.4519,21.2254,22.312,3815100.0],["2004-03-05",22.1986,22.9986,22.032,22.7119,2170500.0],["2004-03-08",22.7119,22.8986,22.1053,22.1186,1031400.0],["2004-03-09",22.1653,22.2253,21.6653,21.832,868950.0],["2004-03-10",21.9053,22.1786,21.1787,21.252,1198800.0],["2004-03-11",21.0587,21.632,21.0054,21.0187,1003800.0],["2004-03-12",21.052,21.9253,21.052,21.832,1090950.0],["2004-03-15",21.792,22.2053,21.3187,21.332,1477500.0],["2004-03-16",22.4986,23.2319,22.2453,22.7586,4439250.0],["2004-03-17",22.8119,22.9519,22.4519,22.7386,1472400.0],["2004-03-18",22.6319,22.9386,22.332,22.6919,922650.0],["2004-03-19",22.7986,23.2586,22.4986,22.8586,1596150.0],["2004-03-22",22.8319,22.9319,22.332,22.4653,1125450.0],["2004-03-23",22.6653,22.8119,22.312,22.4719,1419900.0],["2004-03-24",22.6519,22.6719,22.0386,22.212,1249800.0],["2004-03-25",22.2986,23.2986,22.232,23.2852,1605900.0],["2004-03-26",23.4386,24.7585,23.4319,24.2185,3263700.0],["2004-03-29",24.4918,24.6585,24.2785,24.6251,1401150.0],["2004-03-30",24.5185,24.7785,24.1918,24.5318,1622550.0],["2004-03-31",24.5452,24.9985,24.1318,24.5252,1422600.0],["2004-04-01",24.4918,24.9585,24.3852,24.6385,1396800.0],["2004-04-02",24.9051,24.9651,24.1985,24.6585,1453800.0],["2004-04-05",24.6651,24.9385,24.5118,24.7651,1434600.0],["2004-04-06",24.7318,24.7318,23.8719,23.8985,1272000.0],["2004-04-07",23.7319,24.0585,23.5185,24.0252,1205100.0],["2004-04-08",24.1318,24.3452,23.7785,23.7919,951900.0],["2004-04-12",23.4985,24.0518,23.4985,24.0518,697950.0],["2004-04-13",24.1718,24.1852,23.4386,23.4652,820950.0],["2004-04-14",20.1321,21.332,19.4855,21.2787,19390650.0],["2004-04-15",21.112,21.5853,20.4654,21.2254,4471500.0],["2004-04-16",21.0987,21.2054,20.5187,20.832,1339200.0],["2004-04-19",20.6854,21.4387,20.6787,21.352,1854450.0],["2004-04-20",21.3787,21.6453,21.012,21.112,1647750.0],["2004-04-21",21.1654,21.2187,20.6654,21.0454,1304100.0],["2004-04-22",20.9654,21.4253,20.7987,21.172,1060800.0],["2004-04-23",21.1787,21.2987,20.6187,21.0054,1329600.0],["2004-04-26",20.9254,21.0454,20.6187,20.7654,852300.0],["2004-04-27",20.7121,20.792,20.0388,20.4654,2255850.0],["2004-04-28",20.3454,20.5187,20.2654,20.3721,908850.0],["2004-04-29",20.4187,20.5521,19.1988,19.6188,2420250.0],["2004-04-30",19.9121,20.1588,18.9922,19.2588,1938300.0],["2004-05-03",19.2388,20.3121,18.9988,20.0921,1996050.0],["2004-05-04",20.0188,20.6654,19.9454,20.5921,1177200.0],["2004-05-05",20.5587,20.9054,20.2587,20.6987,1489650.0],["2004-05-06",20.7654,20.8454,20.1188,20.5387,1079850.0],["2004-05-07",20.4387,20.832,20.0188,20.3787,1546950.0],["2004-05-10",20.2987,20.3987,19.1988,19.6255,2394300.0],["2004-05-11",19.7721,20.1654,18.9122,19.5121,2542800.0],["2004-05-12",19.5188,19.6521,18.9322,19.3588,2472750.0],["2004-05-13",19.3655,19.8921,19.3121,19.5055,1413600.0],["2004-05-14",19.5655,19.6921,19.2655,19.3388,805650.0],["2004-05-17",19.1788,19.2321,18.3655,19.0322,2020800.0],["2004-05-18",19.0122,19.1122,18.5722,18.6588,1179900.0],["2004-05-19",18.6988,19.3988,18.6988,18.8522,1515600.0],["2004-05-20",19.0188,19.2321,18.6122,18.7722,1585200.0],["2004-05-21",18.8655,19.2588,18.5855,18.8855,874350.0],["2004-05-24",19.0788,19.2988,18.9388,19.1522,764700.0],["2004-05-25",19.1988,20.0788,19.0988,19.9988,1300050.0],["2004-05-26",20.0321,20.3254,19.5855,19.9254,971400.0],["2004-05-27",19.8588,20.3521,19.6655,20.2587,901500.0],["2004-05-28",20.1854,20.1854,19.6788,19.8454,743400.0],["2004-06-01",19.9054,20.2654,19.5721,19.8454,1149300.0],["2004-06-02",19.6188,19.8321,19.0255,19.7121,1846050.0],["2004-06-03",19.6455,19.9721,19.3055,19.3055,880050.0],["2004-06-04",19.5855,20.1788,19.3988,20.0321,1254150.0],["2004-06-07",20.2521,20.3321,19.7521,20.1788,1843350.0],["2004-06-08",18.2789,19.5655,18.2655,19.0988,18436350.0],["2004-06-09",19.0522,19.2121,18.5655,18.9122,3699150.0],["2004-06-10",18.8722,19.6655,18.8722,19.5255,1898100.0],["2004-06-14",19.3321,19.7321,19.1988,19.6321,1849200.0],["2004-06-15",19.6988,20.1388,19.6321,19.9588,1846950.0],["2004-06-16",19.9321,19.9654,19.5321,19.6655,1254450.0],["2004-06-17",19.6655,19.6655,19.2121,19.3655,1115850.0],["2004-06-18",19.3121,19.8388,19.1988,19.6588,1497900.0],["2004-06-21",19.7588,20.2521,19.5921,19.9988,1721550.0],["2004-06-22",20.0054,20.1188,19.8388,19.9988,949200.0],["2004-06-23",20.0321,20.5321,19.8721,20.5321,1299900.0],["2004-06-24",20.4921,20.6854,20.2654,20.3387,863550.0],["2004-06-25",20.2987,20.6921,20.2254,20.5987,1053600.0],["2004-06-28",20.7387,20.7387,20.1721,20.3054,775350.0],["2004-06-29",20.2254,20.6787,20.2187,20.6787,959850.0],["2004-06-30",20.6321,20.6921,20.0654,20.4254,1917300.0],["2004-07-01",20.4654,20.7121,20.0988,20.1321,1461300.0],["2004-07-02",20.2721,20.2721,19.9788,20.1188,399900.0],["2004-07-06",20.0654,20.1054,19.3321,19.6988,1135500.0],["2004-07-07",19.7321,19.9388,19.4121,19.8921,817050.0],["2004-07-08",19.8188,19.9988,19.3455,19.3455,1137900.0],["2004-07-09",19.4921,20.2521,19.4188,19.9854,1969200.0],["2004-07-12",19.9054,19.9721,19.5121,19.7254,1150200.0],["2004-07-13",19.8521,19.8521,19.2588,19.4188,1426200.0],["2004-07-14",19.3321,19.6655,19.1988,19.3588,1204050.0],["2004-07-15",19.3655,19.7588,19.3588,19.5655,721950.0],["2004-07-16",19.6721,19.7321,19.1855,19.3255,700050.0],["2004-07-19",19.4255,19.6255,19.1522,19.3055,1312800.0],["2004-07-20",19.4188,20.2987,19.2588,20.2987,1204500.0],["2004-07-21",20.2254,20.5787,19.7988,19.8454,1265850.0],["2004-07-22",19.8388,20.1521,19.5121,20.0388,863550.0],["2004-07-23",19.8588,20.2054,19.7321,20.0988,1825350.0],["2004-07-26",20.1388,20.8254,20.0054,20.6454,2135850.0],["2004-07-27",20.6454,21.172,20.6454,21.1387,1531800.0],["2004-07-28",21.052,21.2854,20.5387,20.952,1030050.0],["2004-07-29",20.9387,21.1854,20.5654,20.8854,1330800.0],["2004-07-30",20.6787,21.1654,20.6587,20.8254,1008000.0],["2004-08-02",20.7987,20.9454,20.4454,20.8054,700050.0],["2004-08-03",20.832,20.8987,20.5587,20.7054,644250.0],["2004-08-04",20.6321,21.712,20.5987,21.5453,1949100.0],["2004-08-05",21.512,22.192,21.4253,21.752,2100000.0],["2004-08-06",21.6253,21.8587,21.2187,21.3254,1330050.0],["2004-08-09",21.312,21.672,21.1454,21.4587,1069800.0],["2004-08-10",21.5387,21.9986,21.3653,21.9186,1073250.0],["2004-08-11",21.5653,21.732,21.4387,21.6653,1179300.0],["2004-08-12",21.4987,21.5987,20.2654,20.792,2152650.0],["2004-08-13",20.8587,21.1187,20.6987,20.9254,816450.0],["2004-08-16",20.872,20.9987,20.6587,20.7987,1180350.0],["2004-08-17",21.0054,21.4253,20.8654,21.3187,1563150.0],["2004-08-18",21.2387,21.9653,21.1587,21.9253,1179750.0],["2004-08-19",21.8387,21.9986,21.4787,21.6987,949650.0],["2004-08-20",21.7053,22.352,21.6387,22.2453,1447950.0],["2004-08-23",22.252,22.4053,21.852,21.9786,1042200.0],["2004-08-24",22.0786,22.1653,21.5253,21.732,1110750.0],["2004-08-25",21.6653,21.7987,21.4653,21.7053,1425300.0],["2004-08-26",21.8786,22.1253,21.4587,21.832,1068450.0],["2004-08-27",21.832,22.2986,21.732,22.2253,450300.0],["2004-08-30",22.132,22.2253,21.632,21.7587,559200.0],["2004-08-31",21.732,21.8653,21.512,21.832,449850.0],["2004-09-01",21.732,22.0853,21.4187,21.7187,793050.0],["2004-09-02",21.7187,22.1253,21.6387,21.9786,431250.0],["2004-09-03",21.9986,22.3186,21.3387,21.6387,683850.0],["2004-09-07",21.7253,22.1253,21.2587,22.072,1442100.0],["2004-09-08",22.1253,22.1253,21.4453,21.632,1566000.0],["2004-09-09",21.612,21.7253,21.1054,21.332,3225900.0],["2004-09-10",22.032,23.4985,21.9453,22.4453,10980600.0],["2004-09-13",22.4453,22.8053,22.272,22.7586,1644900.0],["2004-09-14",22.7719,23.0986,22.3786,22.9253,1413150.0],["2004-09-15",22.8919,23.2119,22.7519,23.1386,1487400.0],["2004-09-16",23.2319,23.4985,23.0652,23.4519,1353450.0],["2004-09-17",23.3852,23.6385,23.0652,23.1586,707100.0],["2004-09-20",23.1452,23.5585,22.8986,23.4985,938850.0],["2004-09-21",23.5319,23.6385,22.9586,23.4452,1254600.0],["2004-09-22",23.4785,23.4785,22.8919,22.9452,1217250.0],["2004-09-23",22.9119,23.0652,22.6919,22.7386,558600.0],["2004-09-24",22.7853,22.9386,22.5253,22.5453,869100.0],["2004-09-27",22.6986,22.7253,22.3853,22.4786,760350.0],["2004-09-28",22.4853,22.5386,21.8653,21.892,1911450.0],["2004-09-29",21.8387,22.1853,21.832,22.0586,1665750.0],["2004-09-30",22.032,22.1986,21.6453,21.8986,1171500.0],["2004-10-01",22.0053,23.2186,21.9986,23.1386,1654050.0],["2004-10-04",23.1519,23.3319,22.6786,22.7719,2097750.0],["2004-10-05",22.6053,23.0052,22.5986,22.7786,658500.0],["2004-10-06",22.8319,23.3319,22.7253,23.2852,1624650.0],["2004-10-07",23.2852,23.3386,23.0719,23.1319,760050.0],["2004-10-08",23.0119,23.1519,22.7786,22.7853,775500.0],["2004-10-11",22.8186,23.0986,22.6986,23.0719,609000.0],["2004-10-12",22.8319,23.1986,22.7186,23.0986,870600.0],["2004-10-13",23.3052,23.3319,23.0319,23.0386,639600.0],["2004-10-14",23.0652,23.3119,22.9986,23.0986,1372800.0],["2004-10-15",23.1119,23.2319,22.9186,23.0252,1318800.0],["2004-10-18",23.0052,23.2319,22.9852,23.1119,1672200.0],["2004-10-19",23.3519,23.6985,22.8053,22.8786,2751900.0],["2004-10-20",22.6186,22.6919,21.8387,21.9986,3312000.0],["2004-10-21",22.072,22.292,21.8053,22.012,1524900.0],["2004-10-22",22.032,22.1053,21.6653,21.6987,758100.0],["2004-10-25",20.7254,21.1654,20.6787,20.992,3270450.0],["2004-10-26",21.1454,21.2654,20.7254,20.8387,2170200.0],["2004-10-27",20.9454,21.852,20.9454,21.812,1929150.0],["2004-10-28",21.8986,21.8986,21.3453,21.7453,973800.0],["2004-10-29",21.7653,22.0653,21.4853,21.972,1836000.0],["2004-11-01",21.992,22.7653,21.772,22.6653,2067900.0],["2004-11-02",22.6586,22.8186,21.9053,22.1586,2696250.0],["2004-11-03",22.6586,22.9519,22.2253,22.7519,3428850.0],["2004-11-04",22.7586,22.9119,22.6119,22.8453,1752300.0],["2004-11-05",22.9852,23.2119,22.7519,23.1719,1060950.0],["2004-11-08",23.1719,23.3319,22.3786,22.3986,1494750.0],["2004-11-09",21.8986,22.4053,21.8053,22.2586,1436250.0],["2004-11-10",22.2786,22.7853,22.1453,22.6919,2007450.0],["2004-11-11",22.6986,23.3319,22.6653,23.1119,1939350.0],["2004-11-12",22.9986,23.3186,22.6719,23.0786,1694250.0],["2004-11-15",23.1186,23.5185,22.9186,23.2452,2349900.0],["2004-11-16",23.3319,23.3719,23.0786,23.2052,1555650.0],["2004-11-17",23.2319,23.2719,22.8053,22.8986,1438650.0],["2004-11-18",22.7186,22.7986,22.132,22.312,1957650.0],["2004-11-19",22.2653,22.3586,21.752,21.7587,1736700.0],["2004-11-22",21.7587,22.4386,21.4987,22.4253,856200.0],["2004-11-23",22.4586,22.8386,22.2653,22.4186,996000.0],["2004-11-24",22.3653,22.6253,22.332,22.5319,972000.0],["2004-11-26",22.6453,22.6453,22.312,22.3253,198450.0],["2004-11-29",22.4919,22.9586,22.2453,22.8786,1242150.0],["2004-11-30",22.9652,23.7452,22.9519,23.2986,1781700.0],["2004-12-01",23.3319,24.0652,23.0786,23.9319,2304450.0],["2004-12-02",23.8785,23.9919,23.3852,23.7519,674850.0],["2004-12-03",23.6719,24.3652,23.6719,24.2452,1722150.0],["2004-12-06",24.3985,24.4252,23.7652,24.0318,2392050.0],["2004-12-07",24.0385,24.1052,22.9519,23.0119,1427100.0],["2004-12-08",22.9586,23.2586,22.6653,22.7786,1851600.0],["2004-12-09",22.6786,23.0586,21.6453,21.672,6061650.0],["2004-12-10",21.432,22.8119,21.1987,22.4719,6481050.0],["2004-12-13",23.3319,23.7052,22.9986,23.6119,6230700.0],["2004-12-14",22.4919,22.8319,21.6653,22.2986,6983400.0],["2004-12-15",22.1653,22.6186,22.1653,22.4786,1270950.0],["2004-12-16",22.6319,22.8653,22.172,22.312,3797100.0],["2004-12-17",21.8986,22.312,21.5053,21.6387,6989400.0],["2004-12-20",21.6653,21.7853,21.212,21.3987,2243700.0],["2004-12-21",21.592,22.052,21.5053,22.012,1759800.0],["2004-12-22",21.8986,22.0586,21.712,21.9253,1245300.0],["2004-12-23",21.992,22.7319,21.932,22.5253,2092650.0],["2004-12-27",22.6653,22.7319,22.3653,22.5253,961050.0],["2004-12-28",22.4986,22.9852,22.4786,22.9852,920550.0],["2004-12-29",23.0052,23.3252,22.9986,23.1986,1339200.0],["2004-12-30",23.1986,23.7919,23.1252,23.1386,1681650.0],["2004-12-31",23.2319,23.5185,23.1652,23.1919,765000.0],["2005-01-03",23.3919,23.6919,23.2386,23.5852,3244500.0],["2005-01-04",23.1986,23.5385,22.3653,22.5986,2347950.0],["2005-01-05",22.6386,22.8519,22.3453,22.3986,1113000.0],["2005-01-06",22.4186,22.6986,21.872,21.932,1303200.0],["2005-01-07",21.6853,22.2186,21.252,21.4987,1963650.0],["2005-01-10",21.6987,22.3853,21.6387,21.872,1249500.0],["2005-01-11",21.8587,22.392,21.8587,22.1053,1131600.0],["2005-01-12",22.1653,22.3653,21.8053,22.112,1213350.0],["2005-01-13",22.0586,22.7053,21.832,22.2453,2153400.0],["2005-01-14",22.5453,23.4652,22.3786,23.2252,2785650.0],["2005-01-18",22.2186,22.8253,21.9653,22.5586,4529550.0],["2005-01-19",22.4253,22.6319,21.9253,22.0453,1711500.0],["2005-01-20",21.932,22.4719,21.7987,22.1253,1538700.0],["2005-01-21",22.6653,22.7386,22.332,22.5186,2130150.0],["2005-01-24",22.7253,22.7719,22.232,22.2986,2067300.0],["2005-01-25",22.5586,22.9586,22.3986,22.4186,1125600.0],["2005-01-26",22.6519,23.7452,22.6519,23.3052,1930650.0],["2005-01-27",23.2386,23.4452,23.0919,23.2919,1180350.0],["2005-01-28",23.3652,23.4786,23.0719,23.3252,768450.0],["2005-01-31",23.5119,23.8785,23.3252,23.4985,1801350.0],["2005-02-01",23.4985,23.9985,23.4985,23.7452,1729500.0],["2005-02-02",24.1652,24.9985,24.0852,24.6451,3096450.0],["2005-02-03",24.6918,25.2518,24.2918,24.6318,1793400.0],["2005-02-04",24.5785,25.7784,24.5785,25.6917,1866600.0],["2005-02-07",25.6851,25.6851,25.0451,25.2318,2026650.0],["2005-02-08",25.1718,25.4251,25.0051,25.3184,1166250.0],["2005-02-09",25.3051,25.3518,24.7118,24.8251,1409400.0],["2005-02-10",24.6851,24.6985,23.8652,24.2385,1945800.0],["2005-02-11",24.2585,24.9518,24.0718,24.8918,721950.0],["2005-02-14",24.7318,25.3318,24.7118,24.9651,712500.0],["2005-02-15",25.1184,25.3318,24.8051,25.0785,584100.0],["2005-02-16",24.9918,25.2318,24.7785,25.1651,664800.0],["2005-02-17",25.1384,25.1384,24.4385,24.5718,1913550.0],["2005-02-18",24.6718,24.6718,24.0985,24.3518,712200.0],["2005-02-22",24.2052,25.0451,24.1052,24.1985,1169400.0],["2005-02-23",24.3185,24.5785,23.9985,24.1918,769950.0],["2005-02-24",24.1985,24.5918,23.9052,24.5252,894150.0],["2005-02-25",24.4718,24.5918,24.2585,24.5918,482400.0],["2005-02-28",24.2118,24.8785,24.2052,24.4452,1214100.0],["2005-03-01",24.4852,24.6318,24.3052,24.5052,1237350.0],["2005-03-02",24.5318,25.7451,24.5252,25.2451,2908050.0],["2005-03-03",25.6517,25.6851,24.6118,24.9451,3748500.0],["2005-03-04",25.9317,26.3784,25.1784,26.3517,7115250.0],["2005-03-07",26.405,27.2783,26.245,27.1383,3492600.0],["2005-03-08",27.065,27.365,26.7183,26.9983,2316600.0],["2005-03-09",26.9183,27.625,26.825,27.005,2330100.0],["2005-03-10",27.0783,27.245,26.5917,27.1583,1371450.0],["2005-03-11",27.065,27.3183,26.6917,26.7783,1474950.0],["2005-03-14",26.865,27.265,26.805,26.8983,1038450.0],["2005-03-15",26.9583,27.9916,26.7517,26.8983,2731350.0],["2005-03-16",26.7983,27.0383,26.4317,26.4984,1677000.0],["2005-03-17",26.4317,27.465,26.4317,26.7317,2113050.0],["2005-03-18",26.9117,27.585,26.845,27.3316,2116500.0],["2005-03-21",27.365,27.8716,27.2317,27.6116,2072550.0],["2005-03-22",26.185,27.705,26.0651,27.165,4204350.0],["2005-03-23",27.065,27.4316,26.4917,26.585,1611750.0],["2005-03-24",26.705,27.025,26.645,26.6984,1132650.0],["2005-03-28",26.7917,27.0583,26.365,26.7317,1034100.0],["2005-03-29",26.765,27.0317,25.8584,25.8917,1725300.0],["2005-03-30",26.0051,26.8117,26.0051,26.7383,1209000.0],["2005-03-31",26.7117,26.7783,25.8984,26.0651,1461900.0],["2005-04-01",26.3117,26.3517,25.2651,25.9851,1656450.0],["2005-04-04",25.9317,26.4917,25.6917,26.285,879450.0],["2005-04-05",26.345,26.4784,25.9251,26.1717,837600.0],["2005-04-06",26.2784,26.485,26.0251,26.0717,876300.0],["2005-04-07",26.0651,26.765,26.0517,26.5517,992400.0],["2005-04-08",26.5517,26.885,26.425,26.5184,473250.0],["2005-04-11",26.5784,26.705,26.4384,26.5117,761250.0],["2005-04-12",26.5584,26.6284,26.0484,26.4384,706800.0],["2005-04-13",26.3984,26.4184,25.4184,25.7984,783600.0],["2005-04-14",25.7984,25.9784,24.8085,24.8685,819400.0],["2005-04-15",24.9085,25.6384,24.8985,25.0984,1939900.0],["2005-04-18",25.2584,26.3284,24.9485,25.9984,1126800.0],["2005-04-19",26.1684,26.6484,25.8884,26.2084,854800.0],["2005-04-20",26.1484,26.2284,25.2584,25.4484,727800.0],["2005-04-21",25.4284,25.8984,24.9985,25.1684,1529000.0],["2005-04-22",25.3284,25.3284,24.1785,24.3485,877900.0],["2005-04-25",24.5285,24.7485,24.3385,24.4885,672400.0],["2005-04-26",24.4285,24.7285,23.9985,24.0185,738500.0],["2005-04-27",23.9085,24.5085,23.7685,24.1885,488200.0],["2005-04-28",24.0685,24.1885,23.5485,23.5685,704200.0],["2005-04-29",23.6085,23.9285,23.2886,23.5285,777900.0],["2005-05-02",23.7485,23.9685,23.3986,23.9485,878500.0],["2005-05-03",23.9485,24.4885,23.9085,24.2485,1117600.0],["2005-05-04",23.9185,24.6185,23.6385,24.4185,1148500.0],["2005-05-05",24.3985,24.8085,24.2485,24.4985,945000.0],["2005-05-06",24.3285,25.3284,24.3285,24.9585,1216800.0],["2005-05-09",24.9485,25.6984,24.6985,25.6884,1546700.0],["2005-05-10",25.4584,25.7984,25.2984,25.6784,894400.0],["2005-05-11",25.7484,25.8884,25.3384,25.6984,690600.0],["2005-05-12",25.6984,25.8884,25.2184,25.4384,659800.0],["2005-05-13",25.4984,25.5984,24.9485,25.1384,846500.0],["2005-05-16",25.2184,25.8084,25.1784,25.7884,454000.0],["2005-05-17",26.2284,26.8483,25.7484,26.8383,1272200.0],["2005-05-18",26.8483,27.5483,26.7583,27.4283,1006800.0],["2005-05-19",27.4783,27.6483,26.2684,26.4984,2527400.0],["2005-05-20",26.5484,26.5484,25.9284,25.9884,1318500.0],["2005-05-23",25.9984,26.2184,25.8984,26.0784,973100.0],["2005-05-24",26.1984,26.1984,25.7484,25.9784,1010200.0],["2005-05-25",25.9384,26.1684,25.4484,25.4984,784800.0],["2005-05-26",25.4984,26.0084,25.4984,25.8284,734700.0],["2005-05-27",25.9384,26.1284,25.8384,25.8884,591900.0],["2005-05-31",25.9484,26.0184,25.6884,25.7584,640300.0],["2005-06-01",25.8084,26.4284,25.8084,26.4184,868500.0],["2005-06-02",26.4384,26.5184,25.8884,26.3684,1230600.0],["2005-06-03",26.0284,28.0983,26.0184,27.0783,2384900.0],["2005-06-06",27.0483,27.1483,26.6284,26.9783,750500.0],["2005-06-07",27.0183,27.7983,26.9983,27.0683,556600.0],["2005-06-08",27.0983,27.1483,26.4884,26.5184,659500.0],["2005-06-09",26.5984,29.0982,26.4284,27.9883,3674700.0],["2005-06-10",28.0183,28.5782,27.6583,28.5082,1351100.0],["2005-06-13",28.4382,29.5982,28.3782,29.2882,2151300.0],["2005-06-14",29.2482,29.3482,28.7782,29.3382,1542600.0],["2005-06-15",29.3982,29.3982,28.3682,28.5782,1129700.0],["2005-06-16",28.5482,28.7282,28.1983,28.4982,995200.0],["2005-06-17",28.1783,28.6782,28.0283,28.0983,1692500.0],["2005-06-20",28.0283,28.3383,27.9583,28.1483,880400.0],["2005-06-21",28.1183,28.1883,27.6583,27.8283,843800.0],["2005-06-22",28.0083,28.3582,27.6983,27.8883,649700.0],["2005-06-23",27.8283,28.5182,26.9783,27.0583,1594200.0],["2005-06-24",27.0383,27.4283,25.7384,26.2584,4613000.0],["2005-06-27",26.2784,26.3184,25.4284,25.6384,1441600.0],["2005-06-28",25.7184,26.1584,25.3984,25.9784,1163900.0],["2005-06-29",25.9984,26.3084,25.5784,25.8084,1048800.0],["2005-06-30",25.8584,26.0384,25.2984,25.4484,817300.0],["2005-07-01",25.6084,25.7484,24.9685,25.4084,829000.0],["2005-07-05",25.4584,25.8484,25.1784,25.6884,665200.0],["2005-07-06",25.7084,25.8584,25.4084,25.4984,682800.0],["2005-07-07",25.7584,26.4884,25.6384,26.4284,1373700.0],["2005-07-08",26.3584,26.8783,26.2184,26.7183,669900.0],["2005-07-11",26.1684,27.2283,26.1684,27.0883,753500.0],["2005-07-12",27.1083,27.9983,27.0383,27.8083,1173900.0],["2005-07-13",27.6383,27.9383,27.1783,27.8783,1288100.0],["2005-07-14",27.8983,28.1583,26.7483,26.8683,2606200.0],["2005-07-15",26.5784,26.8983,26.2984,26.4984,901500.0],["2005-07-18",26.4484,26.8983,26.3484,26.5584,441400.0],["2005-07-19",26.5984,27.0683,26.3884,26.9483,531300.0],["2005-07-20",26.8483,27.1183,26.4884,27.0683,1017400.0],["2005-07-21",25.5984,26.4984,25.4384,25.7384,5619900.0],["2005-07-22",25.6484,25.8884,25.0885,25.2984,1898300.0],["2005-07-25",25.4484,25.7784,25.1784,25.4284,1246400.0],["2005-07-26",24.3185,24.7485,23.0286,23.5885,9355400.0],["2005-07-27",23.6585,25.0585,23.5985,25.0585,4619400.0],["2005-07-28",25.0385,25.1884,24.4985,24.6285,2558400.0],["2005-07-29",24.7285,24.9685,24.4485,24.6085,862900.0],["2005-08-01",24.7485,24.7785,24.2085,24.2885,1521100.0],["2005-08-02",24.3485,24.6885,24.2585,24.5085,1160900.0],["2005-08-03",24.4685,25.1984,24.3085,25.0185,1682200.0],["2005-08-04",24.9985,24.9985,24.2885,24.5285,1838800.0],["2005-08-05",24.4485,24.7885,24.2685,24.4485,758400.0],["2005-08-08",24.4985,24.5685,23.9985,24.4585,958300.0],["2005-08-09",24.3985,24.9185,24.3985,24.7785,675700.0],["2005-08-10",24.8085,24.9885,24.5285,24.7285,1271800.0],["2005-08-11",24.7285,24.9585,24.4685,24.9485,692800.0],["2005-08-12",24.8685,25.0785,24.6585,24.9485,587700.0],["2005-08-15",24.8985,25.5184,24.8485,25.2884,556500.0],["2005-08-16",25.4184,25.9084,24.9585,24.9785,2092000.0],["2005-08-17",24.9985,25.3484,24.6085,25.0984,952100.0],["2005-08-18",25.0985,25.0985,24.5385,24.7485,702700.0],["2005-08-19",24.8085,24.8485,24.6685,24.7185,407200.0],["2005-08-22",24.6985,24.7785,24.2485,24.4685,920600.0],["2005-08-23",24.3385,24.6485,24.0385,24.4785,765600.0],["2005-08-24",24.4785,24.9185,24.2485,24.4985,861100.0],["2005-08-25",24.5485,25.0685,24.4485,24.7085,538100.0],["2005-08-26",24.7785,24.9885,24.1985,24.2685,436800.0],["2005-08-29",24.2185,24.4685,24.0485,24.2385,417000.0],["2005-08-30",24.1985,24.5885,23.8785,23.8785,762700.0],["2005-08-31",23.9985,24.0185,23.4486,23.7985,1849200.0],["2005-09-01",23.6985,23.9985,23.4186,23.5785,1360700.0],["2005-09-02",23.6685,23.7985,23.3586,23.6085,472300.0],["2005-09-06",23.6585,24.4985,23.6585,24.2985,1215500.0],["2005-09-07",24.2985,24.4585,24.0085,24.1585,3115800.0],["2005-09-08",22.9486,23.0986,22.2486,22.6686,7215300.0],["2005-09-09",22.7386,22.7386,21.7187,21.8587,3772500.0],["2005-09-12",21.8487,22.4386,21.8287,22.3586,1375300.0],["2005-09-13",22.2986,23.2986,21.9886,22.8186,3361600.0],["2005-09-14",22.8186,23.0986,22.5686,23.0586,1573100.0],["2005-09-15",23.1286,23.1486,22.7886,23.0086,1066300.0],["2005-09-16",23.0686,23.0986,22.6186,22.6986,1096800.0],["2005-09-19",22.6386,22.8986,22.5986,22.7686,1127500.0],["2005-09-20",22.8286,23.0986,22.6886,22.6886,791300.0],["2005-09-21",22.6186,22.7186,21.9286,22.0486,1734800.0],["2005-09-22",21.9986,22.3486,21.8187,22.0186,796900.0],["2005-09-23",22.0086,22.3486,21.9586,22.2486,1412700.0],["2005-09-26",22.3486,22.3486,21.7987,21.9486,1166900.0],["2005-09-27",21.8986,22.0886,21.7587,21.8587,947100.0],["2005-09-28",22.0186,22.0186,21.3687,21.5487,1122700.0],["2005-09-29",21.6587,22.0386,21.4987,21.9786,855500.0],["2005-09-30",22.0486,22.2786,21.7287,22.0886,1017000.0],["2005-10-03",22.1586,22.1586,21.4087,21.8287,1208600.0],["2005-10-04",21.7787,21.8287,21.2987,21.3087,885400.0],["2005-10-05",21.4387,21.4387,19.9988,20.3887,3945800.0],["2005-10-06",20.6087,20.7187,20.1988,20.3187,1618700.0],["2005-10-07",20.1988,20.5287,19.9088,20.1988,1397600.0],["2005-10-10",20.1488,20.1888,19.8288,19.8888,729800.0],["2005-10-11",19.9088,20.1588,19.6488,19.6888,996600.0],["2005-10-12",19.6488,19.8488,19.2288,19.2288,1224200.0],["2005-10-13",19.3488,19.3488,18.8288,19.0888,1829800.0],["2005-10-14",18.9988,19.1488,18.1989,18.6988,3529400.0],["2005-10-17",18.8588,18.8788,18.2889,18.3089,1277800.0],["2005-10-18",18.2489,18.2989,17.9689,17.9989,2141300.0],["2005-10-19",18.0089,18.3389,17.6389,17.9889,2621600.0],["2005-10-20",18.6288,19.5188,18.6089,19.2988,4084000.0],["2005-10-21",19.3688,20.0988,19.2488,20.0388,2597400.0],["2005-10-24",20.2388,21.5187,19.9888,21.1587,3462500.0],["2005-10-25",21.0287,21.2187,20.5287,20.7187,1444100.0],["2005-10-26",20.6687,20.7187,20.0188,20.0788,1241200.0],["2005-10-27",20.0088,20.1588,19.4788,19.7588,1242700.0],["2005-10-28",19.7488,20.1988,19.0188,19.9688,2694600.0],["2005-10-31",19.9988,20.9087,19.8988,20.6487,2926400.0],["2005-11-01",18.7788,18.8388,16.919,17.5289,10717000.0],["2005-11-02",17.6089,18.4489,17.5189,18.2789,2877500.0],["2005-11-03",18.2789,18.6988,18.0989,18.2789,2048600.0],["2005-11-04",18.2589,18.5889,17.9089,18.2089,2365100.0],["2005-11-07",18.2989,18.3689,18.0689,18.1989,1628300.0],["2005-11-08",18.1989,18.5689,18.0489,18.4789,2455300.0],["2005-11-09",18.4589,18.7288,18.3489,18.4889,796700.0],["2005-11-10",18.3989,18.6488,18.0989,18.2089,1099700.0],["2005-11-11",18.1589,18.3089,18.0089,18.1289,577700.0],["2005-11-14",18.1889,18.5789,18.0089,18.4289,1178600.0],["2005-11-15",18.4589,18.4789,17.8889,17.9789,933300.0],["2005-11-16",18.0489,18.2289,17.9289,18.1689,1367800.0],["2005-11-17",18.1289,18.5189,18.0689,18.3889,699400.0],["2005-11-18",18.5589,18.5789,17.9989,18.0289,1180000.0],["2005-11-21",18.0889,18.7688,17.9689,18.6888,1166500.0],["2005-11-22",18.9688,19.3888,18.8588,19.0788,2516300.0],["2005-11-23",19.1688,19.1988,18.9688,19.1388,869400.0],["2005-11-25",19.2088,19.3988,19.0088,19.3088,259900.0],["2005-11-28",19.4488,19.4688,18.6288,18.6688,1425300.0],["2005-11-29",18.8488,18.8488,17.9989,18.2689,1460200.0],["2005-11-30",18.1189,18.4389,18.0089,18.2489,920200.0],["2005-12-01",18.3489,18.6688,18.2389,18.6089,1454100.0],["2005-12-02",18.6888,18.8988,18.3689,18.6288,1248700.0],["2005-12-05",18.6788,18.8988,18.4589,18.7188,1078000.0],["2005-12-06",19.0488,19.7988,18.8988,19.5588,1830500.0],["2005-12-07",19.6388,19.7788,19.1588,19.1888,850200.0],["2005-12-08",19.2488,19.7488,18.8988,18.9588,1144600.0],["2005-12-09",19.2288,19.2288,18.7588,19.1888,482500.0],["2005-12-12",19.2488,19.2488,18.9988,18.9988,845600.0],["2005-12-13",18.9088,19.1488,18.7488,18.7988,803400.0],["2005-12-14",18.6189,18.7288,18.2489,18.2889,1734200.0],["2005-12-15",17.8989,18.4789,17.8289,18.0089,2502400.0],["2005-12-16",18.1889,18.1889,17.4989,17.5189,1909800.0],["2005-12-19",17.5189,17.8189,17.2789,17.3189,1262800.0],["2005-12-20",17.2989,17.5889,17.2989,17.4289,944900.0],["2005-12-21",17.3989,17.7789,17.1089,17.5889,1370200.0],["2005-12-22",17.5889,17.7889,17.5289,17.7689,726100.0],["2005-12-23",17.8389,18.0489,17.6389,17.6389,737500.0],["2005-12-27",17.6789,17.9389,17.3489,17.3489,469600.0],["2005-12-28",17.2489,17.5889,17.0989,17.4589,802100.0],["2005-12-29",17.4989,17.7789,17.3889,17.7089,875700.0],["2005-12-30",17.5889,17.7789,17.5489,17.6989,889400.0],["2006-01-03",17.6989,18.1889,17.6989,18.0489,1876000.0],["2006-01-04",18.1489,18.1789,17.5989,17.8089,1474200.0],["2006-01-05",17.9689,18.5589,17.8689,18.4689,2975400.0],["2006-01-06",17.6689,19.3788,17.4989,18.7188,13755800.0],["2006-01-09",18.7188,18.9588,18.4689,18.8788,2536700.0],["2006-01-10",18.7288,19.2988,18.7188,18.7488,2485700.0],["2006-01-11",18.6388,19.3488,18.4389,19.2188,3573600.0],["2006-01-12",19.1088,19.3488,18.7788,18.8988,2016200.0],["2006-01-13",18.9888,19.0388,18.2389,18.4089,1947300.0],["2006-01-17",18.3389,18.5989,18.0889,18.1889,1162900.0],["2006-01-18",17.9789,18.6788,17.8989,18.4189,2184100.0],["2006-01-19",18.3789,19.0788,18.2989,18.9988,1799500.0],["2006-01-20",18.9988,19.0488,18.4789,18.5389,1703900.0],["2006-01-23",18.6288,18.6988,18.2389,18.3189,737600.0],["2006-01-24",18.3089,18.4989,17.9689,17.9989,1221100.0],["2006-01-25",17.9989,18.0789,17.7089,17.7589,2234200.0],["2006-01-26",17.3989,17.5789,16.939,17.0289,7358600.0],["2006-01-27",16.199,16.249,13.6392,14.6891,21700800.0],["2006-01-30",14.7091,16.199,14.6591,16.189,9308800.0],["2006-01-31",15.999,16.249,15.799,15.859,3641200.0],["2006-02-01",15.789,16.029,15.0991,15.1491,3612100.0],["2006-02-02",15.2791,16.989,15.2291,16.289,4462700.0],["2006-02-03",16.299,16.389,15.419,15.589,2082500.0],["2006-02-06",16.779,17.3389,15.909,16.229,3557000.0],["2006-02-07",15.899,16.069,15.3491,15.509,2237900.0],["2006-02-08",15.549,15.709,14.7491,15.0791,1722400.0],["2006-02-09",15.0491,15.1591,14.6691,14.7691,1899500.0],["2006-02-10",14.6991,15.0191,14.0491,14.9491,4394500.0],["2006-02-13",14.7691,15.2091,14.6991,15.0591,2010300.0],["2006-02-14",15.1291,15.1791,14.7191,15.0791,1177000.0],["2006-02-15",15.1291,15.3891,14.9391,15.2291,1244500.0],["2006-02-16",15.2291,15.749,15.0491,15.699,1717500.0],["2006-02-17",15.749,15.919,15.3191,15.879,1976000.0],["2006-02-21",15.979,15.989,15.379,15.559,1378000.0],["2006-02-22",15.659,15.889,15.439,15.709,585600.0],["2006-02-23",15.779,15.859,15.3591,15.749,605300.0],["2006-02-24",15.689,15.959,15.459,15.859,531700.0],["2006-02-27",15.969,16.199,15.749,15.889,1055400.0],["2006-02-28",15.929,16.059,15.409,15.579,1022100.0],["2006-03-01",15.519,15.699,15.2691,15.589,1540900.0],["2006-03-02",15.499,15.879,15.399,15.589,1036400.0],["2006-03-03",15.559,15.629,15.1491,15.389,1716500.0],["2006-03-06",15.499,15.599,14.9891,15.1291,726000.0],["2006-03-07",15.1591,15.1791,14.6591,14.8491,1917200.0],["2006-03-08",15.1991,16.799,15.0991,16.509,8393800.0],["2006-03-09",16.499,16.569,15.999,16.099,1420800.0],["2006-03-10",16.009,16.169,15.679,16.159,1280100.0],["2006-03-13",16.159,16.319,15.899,16.229,1212200.0],["2006-03-14",16.259,16.759,16.099,16.269,1337000.0],["2006-03-15",16.539,16.989,16.269,16.689,1304500.0],["2006-03-16",16.779,16.839,16.189,16.239,879300.0],["2006-03-17",16.279,16.339,15.739,15.799,1006800.0],["2006-03-20",15.799,15.939,15.409,15.889,1069700.0],["2006-03-21",16.379,16.569,15.689,16.379,1421300.0],["2006-03-22",16.459,16.459,15.939,16.249,1284400.0],["2006-03-23",16.279,16.329,16.039,16.099,811000.0],["2006-03-24",16.049,16.759,16.049,16.759,953800.0],["2006-03-27",16.869,18.6788,16.749,17.9989,5245500.0],["2006-03-28",18.0589,18.1489,17.7489,18.0489,1738800.0],["2006-03-29",18.0089,18.0989,17.4789,17.7089,1235600.0],["2006-03-30",17.8289,18.9988,17.7589,18.7488,2170200.0],["2006-03-31",18.7488,18.8088,18.5489,18.6588,772900.0],["2006-04-03",18.6988,18.7488,17.3989,17.3989,2096200.0],["2006-04-04",17.4189,18.0489,17.4089,17.9989,937000.0],["2006-04-05",17.9189,18.2689,17.5289,18.0889,741100.0],["2006-04-06",17.9989,18.2289,17.6389,17.6989,708700.0],["2006-04-07",17.6989,18.0489,17.4989,17.7589,675400.0],["2006-04-10",17.6989,18.9188,17.6189,18.5689,2362400.0],["2006-04-11",18.9688,19.3988,18.8588,18.9988,3213000.0],["2006-04-12",18.9988,19.1988,18.5789,18.8688,1290900.0],["2006-04-13",18.7988,19.0088,18.5889,18.7988,698600.0],["2006-04-17",18.6189,18.6189,17.8489,17.9289,1276100.0],["2006-04-18",17.4989,18.2589,17.3789,18.0589,2404400.0],["2006-04-19",17.9889,17.9889,16.959,17.5789,2509500.0],["2006-04-20",17.6489,17.6589,17.3189,17.4489,845200.0],["2006-04-21",17.4589,17.6589,17.2389,17.2889,901300.0],["2006-04-24",17.2489,17.3489,16.679,16.759,1334400.0],["2006-04-25",16.759,17.0889,16.739,16.899,629200.0],["2006-04-26",16.949,17.8789,16.759,17.5989,966800.0],["2006-04-27",17.5989,17.7489,17.1589,17.4289,618700.0],["2006-04-28",17.4989,17.5289,16.969,17.0489,818000.0],["2006-05-01",17.0289,17.3589,17.0089,17.1589,712900.0],["2006-05-02",17.2189,17.2989,16.649,16.669,1108500.0],["2006-05-03",16.719,16.929,16.289,16.309,805900.0],["2006-05-04",16.099,16.449,15.949,16.019,1320300.0],["2006-05-05",16.049,16.719,15.939,16.619,1375600.0],["2006-05-08",16.599,16.749,16.099,16.139,775700.0],["2006-05-09",16.199,16.399,16.179,16.189,996300.0],["2006-05-10",16.429,16.469,16.189,16.359,1410300.0],["2006-05-11",16.299,16.299,15.1291,15.3691,2384900.0],["2006-05-12",15.2791,15.579,14.9991,15.429,2051400.0],["2006-05-15",15.3591,15.419,14.9791,15.0991,2782700.0],["2006-05-16",15.1691,15.2991,14.9891,15.0191,879100.0],["2006-05-17",14.9991,15.0391,14.7891,14.8891,1154300.0],["2006-05-18",14.8391,15.2191,14.8291,14.9191,901000.0],["2006-05-19",14.9191,15.2191,14.7591,15.0091,1174700.0],["2006-05-22",15.599,15.669,14.7791,15.0191,1940100.0],["2006-05-23",15.1591,15.2991,14.9591,14.9991,597000.0],["2006-05-24",15.1291,15.419,14.9491,15.3191,1325400.0],["2006-05-25",15.449,15.689,15.3591,15.669,1857000.0],["2006-05-26",15.619,15.679,15.2191,15.549,987900.0],["2006-05-30",15.499,15.609,15.459,15.479,684400.0],["2006-05-31",15.559,16.709,15.539,16.289,2071900.0],["2006-06-01",16.379,16.779,16.289,16.589,2208600.0],["2006-06-02",16.569,16.899,16.499,16.859,1061700.0],["2006-06-05",16.799,16.799,15.989,16.069,1446100.0],["2006-06-06",16.149,16.979,15.979,16.649,2168700.0],["2006-06-07",16.759,16.909,16.199,16.519,1474400.0],["2006-06-08",16.499,16.919,16.249,16.769,2256500.0],["2006-06-09",14.1591,14.8991,13.7392,13.8291,13442400.0],["2006-06-12",13.8091,13.9491,12.6992,13.1092,4475600.0],["2006-06-13",13.0992,13.4292,12.7692,12.9192,2466000.0],["2006-06-14",12.9092,13.0992,12.8492,12.9192,1054900.0],["2006-06-15",12.9992,13.5392,12.9892,13.4592,1472900.0],["2006-06-16",13.4392,13.5892,12.9892,13.0992,1689200.0],["2006-06-19",13.0092,13.1192,12.7592,13.0292,1402700.0],["2006-06-20",13.2392,13.4492,13.0992,13.1592,1799100.0],["2006-06-21",13.1492,13.4692,13.0592,13.0792,1268500.0],["2006-06-22",13.0092,13.1692,12.9092,13.0492,621000.0],["2006-06-23",13.0992,13.1892,12.8992,13.0392,346500.0],["2006-06-26",13.0392,13.4092,12.7092,12.8692,2312300.0],["2006-06-27",9.9494,11.0293,9.8494,10.8493,24056200.0],["2006-06-28",10.7993,10.8693,10.3394,10.7093,2465200.0],["2006-06-29",10.6693,10.9793,10.4994,10.9793,1851600.0],["2006-06-30",11.0493,11.1893,10.6593,10.8193,7978300.0],["2006-07-03",10.8693,11.1793,10.5693,10.5993,2063300.0],["2006-07-05",10.5593,10.6593,10.3494,10.4294,2173600.0],["2006-07-06",10.4694,10.5693,10.1494,10.2194,1510800.0],["2006-07-07",10.2094,10.3794,9.9894,10.0994,1790300.0],["2006-07-10",9.9494,10.1794,9.0794,9.3394,4660900.0],["2006-07-11",9.2594,9.8094,9.0594,9.7994,2379500.0],["2006-07-12",9.7194,9.9694,9.6594,9.7394,1215000.0],["2006-07-13",9.6594,10.1894,9.6494,9.8394,3012000.0],["2006-07-14",10.0394,10.3394,9.7694,10.1994,2470800.0],["2006-07-17",10.1494,10.4994,10.0294,10.1794,755400.0],["2006-07-18",10.2794,10.3194,10.0794,10.1794,1006000.0],["2006-07-19",10.1994,10.6993,10.1894,10.5293,1150300.0],["2006-07-20",10.6093,10.7893,10.3394,10.4894,1149100.0],["2006-07-21",10.4294,11.4993,10.0194,10.3294,2615400.0],["2006-07-24",10.4194,10.6693,10.1794,10.4194,990900.0],["2006-07-25",10.3794,10.6293,10.1594,10.4894,1301400.0],["2006-07-26",10.4094,11.1493,10.3994,10.9293,1643400.0],["2006-07-27",10.9393,11.2093,10.5993,10.7393,670800.0],["2006-07-28",10.7493,10.9693,10.5493,10.6593,859300.0],["2006-07-31",10.6493,10.7693,10.4994,10.6793,885500.0],["2006-08-01",10.7093,10.7393,10.3394,10.4194,1458600.0],["2006-08-02",10.4994,11.1293,10.4894,10.7693,1672900.0],["2006-08-03",10.6593,10.8993,10.4994,10.7693,617800.0],["2006-08-04",10.9193,11.2193,10.4994,10.6093,1041300.0],["2006-08-07",10.5693,10.6893,10.4894,10.5593,460000.0],["2006-08-08",10.5493,10.7193,10.4094,10.4994,665300.0],["2006-08-09",10.6593,11.0793,10.4694,10.5094,1272500.0],["2006-08-10",10.4794,10.7093,10.4194,10.6393,1074500.0],["2006-08-11",10.5893,10.7193,10.4994,10.6193,804900.0],["2006-08-14",10.7393,11.4493,10.6893,11.2993,2267100.0],["2006-08-15",11.4893,11.6793,11.1893,11.5593,1183700.0],["2006-08-16",11.6893,12.8492,11.5793,12.5592,2536400.0],["2006-08-17",12.5592,12.8392,12.2992,12.7992,1302600.0],["2006-08-18",12.7392,12.8392,12.3992,12.6692,867000.0],["2006-08-21",12.6792,12.9992,12.3392,12.6892,1651000.0],["2006-08-22",12.6492,12.8092,12.5192,12.5692,913400.0],["2006-08-23",12.5992,12.8892,12.4892,12.6692,1039800.0],["2006-08-24",12.6692,12.6792,11.9093,12.0993,1483900.0],["2006-08-25",12.0493,12.3292,11.8993,11.9893,755000.0],["2006-08-28",12.1492,12.2592,11.6993,12.1193,1227100.0],["2006-08-29",12.1592,12.2092,11.9793,12.1792,814400.0],["2006-08-30",12.2892,12.3292,11.8993,12.0893,882900.0],["2006-08-31",12.0993,12.4292,11.9693,12.1992,1530600.0],["2006-09-01",10.9993,11.5593,10.8793,11.3093,6227900.0],["2006-09-05",11.2593,11.6493,11.0493,11.5893,1590700.0],["2006-09-06",11.4193,11.6793,11.2993,11.5393,1273000.0],["2006-09-07",11.3993,11.8693,11.3993,11.6193,986800.0],["2006-09-08",11.7693,11.9893,11.5493,11.8493,837100.0],["2006-09-11",11.8293,13.3092,11.6993,13.2492,3176800.0],["2006-09-12",13.2192,13.6892,12.9292,13.6192,2635000.0],["2006-09-13",13.5792,14.2991,13.5792,14.1891,2651500.0],["2006-09-14",14.1491,14.5391,13.8891,14.4391,1253600.0],["2006-09-15",14.5791,14.9191,13.7991,13.8891,1823200.0],["2006-09-18",13.9191,14.1591,13.5492,14.0091,2245800.0],["2006-09-19",14.0891,14.5891,13.8291,14.5191,1556600.0],["2006-09-20",14.6091,15.1491,14.5391,15.0091,1590100.0],["2006-09-21",15.0191,15.0791,14.3491,14.4791,847400.0],["2006-09-22",14.2991,14.3391,13.8791,14.0691,1062500.0],["2006-09-25",13.9991,14.4091,13.8891,14.3091,604800.0],["2006-09-26",14.2391,14.4791,14.1291,14.4291,745300.0],["2006-09-27",14.3491,14.6391,14.2491,14.4091,658000.0],["2006-09-28",14.4091,14.7391,14.2291,14.4191,828400.0],["2006-09-29",14.5091,14.5091,14.1691,14.2591,872000.0],["2006-10-02",14.1991,14.4491,13.8191,13.8491,877500.0],["2006-10-03",13.8991,14.1991,13.5492,14.0191,1274300.0],["2006-10-04",14.0991,14.6791,14.0091,14.4091,1549700.0],["2006-10-05",14.4791,14.8991,14.3591,14.5991,968600.0],["2006-10-06",14.4991,14.7191,14.3691,14.6191,599900.0],["2006-10-09",14.5291,14.5991,14.2091,14.4791,506000.0],["2006-10-10",14.4991,14.6891,14.2691,14.5691,458800.0],["2006-10-11",14.4991,15.0591,14.4291,14.9391,1616800.0],["2006-10-12",15.0691,15.569,14.9391,15.389,2022300.0],["2006-10-13",15.699,15.979,15.419,15.869,2363200.0],["2006-10-16",15.829,15.969,15.2791,15.689,1345700.0],["2006-10-17",15.479,15.569,14.7191,15.0891,1974600.0],["2006-10-18",15.999,16.249,15.2491,15.3291,2270300.0],["2006-10-19",15.2791,15.529,15.0491,15.3691,955600.0],["2006-10-20",15.439,15.439,14.9491,14.9591,1436600.0],["2006-10-23",14.9791,15.0891,14.4191,14.7491,2111100.0],["2006-10-24",14.7491,14.7791,14.4491,14.5691,1258800.0],["2006-10-25",14.6091,14.7491,14.4091,14.5391,1058300.0],["2006-10-26",14.6791,14.8491,14.4291,14.6191,1334500.0],["2006-10-27",14.6191,14.6191,13.6592,14.0191,2733400.0],["2006-10-30",13.9691,14.6691,13.7991,14.5291,2307000.0],["2006-10-31",14.6091,14.7791,13.3392,13.9891,2324800.0],["2006-11-01",14.0491,14.5391,13.9591,14.3291,1609700.0],["2006-11-02",14.2291,14.3591,13.9591,14.0591,1408200.0],["2006-11-03",14.4291,14.7391,14.2591,14.6591,3559800.0],["2006-11-06",14.7491,14.7491,14.2391,14.5591,1026200.0],["2006-11-07",14.5991,14.9691,14.5691,14.9391,1797100.0],["2006-11-08",14.9691,15.3491,14.7891,15.1791,1480000.0],["2006-11-09",15.1991,15.499,15.0891,15.429,1851200.0],["2006-11-10",15.3391,15.879,15.3091,15.789,1478000.0],["2006-11-13",15.779,17.6589,15.709,17.1689,4140400.0],["2006-11-14",16.9989,17.9089,16.659,17.5989,3262700.0],["2006-11-15",17.4389,18.2289,17.3389,18.1689,2179500.0],["2006-11-16",17.8889,18.1389,17.3689,17.6189,1959200.0],["2006-11-17",17.5089,17.9489,17.3989,17.6489,990200.0],["2006-11-20",17.5189,17.7089,17.3789,17.5589,1491700.0],["2006-11-21",17.4489,17.6089,17.2989,17.3789,924300.0],["2006-11-22",17.4889,17.7389,17.3489,17.5389,876400.0],["2006-11-24",17.5189,17.7389,17.3589,17.6589,236200.0],["2006-11-27",17.5589,17.6589,16.619,16.649,1559500.0],["2006-11-28",16.619,16.729,16.289,16.599,1132100.0],["2006-11-29",16.749,17.5289,16.639,17.3789,1445500.0],["2006-11-30",17.7589,17.7589,16.989,17.3489,1559400.0],["2006-12-01",17.4289,17.9789,16.709,17.8289,2004800.0],["2006-12-04",17.9389,20.2987,17.7389,19.1988,7149300.0],["2006-12-05",19.1988,19.2488,18.8888,18.9988,2600900.0],["2006-12-06",18.9988,19.1288,18.6288,19.0088,1955600.0],["2006-12-07",19.0588,19.8288,18.8588,19.5388,2128900.0],["2006-12-08",19.3788,20.3187,19.0488,20.0988,2797000.0],["2006-12-11",20.0988,20.1788,19.4388,19.6588,1313800.0],["2006-12-12",19.7088,19.8888,19.3388,19.7488,1051700.0],["2006-12-13",19.7888,19.8988,19.1488,19.3288,1428900.0],["2006-12-14",19.3488,20.3287,19.2988,20.3287,2027000.0],["2006-12-15",20.3287,20.5687,19.9888,20.0388,1747300.0],["2006-12-18",19.9888,20.4487,19.6588,19.6988,2009900.0],["2006-12-19",19.6688,19.9788,19.4788,19.5988,1283500.0],["2006-12-20",19.7288,19.9688,19.6688,19.7788,974600.0],["2006-12-21",19.7588,19.8288,19.0088,19.0188,2605600.0],["2006-12-22",18.9988,19.0888,18.4089,18.4689,4214500.0],["2006-12-26",18.5189,18.7988,18.4589,18.5689,990200.0],["2006-12-27",18.5789,18.5889,17.7089,18.1489,2480800.0],["2006-12-28",18.1389,18.2889,18.0189,18.1289,1530100.0],["2006-12-29",18.1589,18.3589,17.7289,17.7589,1880700.0],["2007-01-03",17.9189,18.2789,17.3689,17.6589,2598200.0],["2007-01-04",17.5689,17.7089,17.3289,17.6589,2400000.0],["2007-01-05",17.5989,17.6889,16.609,16.829,4189900.0],["2007-01-08",16.749,16.789,15.939,15.989,2820000.0],["2007-01-09",16.049,16.589,16.029,16.399,2424400.0],["2007-01-10",16.229,16.989,16.229,16.769,3129500.0],["2007-01-11",16.909,17.2889,16.869,16.949,2415300.0],["2007-01-12",17.1589,17.4189,17.0489,17.3089,2978400.0],["2007-01-16",17.2989,17.7089,17.2589,17.6689,2330400.0],["2007-01-17",17.6089,17.8689,17.4589,17.6089,2118200.0],["2007-01-18",17.4989,17.7089,17.0489,17.3389,2541700.0],["2007-01-19",17.2889,17.7489,17.2589,17.4889,2017300.0],["2007-01-22",17.4989,17.7289,16.749,17.5389,2131300.0],["2007-01-23",17.8989,18.2889,17.7489,18.1589,2223700.0],["2007-01-24",18.1489,18.4789,18.0189,18.0589,1065600.0],["2007-01-25",18.1989,18.1989,17.1889,17.2389,1140900.0],["2007-01-26",17.2589,17.2989,16.639,16.939,1816300.0],["2007-01-29",16.929,16.939,16.659,16.769,1501100.0],["2007-01-30",16.849,17.3789,16.779,17.0989,1455500.0],["2007-01-31",17.0089,17.5389,16.869,17.3789,1959100.0],["2007-02-01",17.4189,17.7989,17.1789,17.5789,1810300.0],["2007-02-02",17.7289,18.3989,17.4489,18.3189,2811100.0],["2007-02-05",18.3189,18.4189,17.8089,17.8989,1231200.0],["2007-02-06",16.9989,17.2789,16.489,17.1989,4191300.0],["2007-02-07",17.1389,18.0489,17.0689,17.9889,2836500.0],["2007-02-08",17.9289,18.5789,17.8989,18.2589,2284000.0],["2007-02-09",18.2689,19.3888,18.0689,19.1788,2454700.0],["2007-02-12",19.2288,19.7288,18.7488,19.6488,2266100.0],["2007-02-13",19.6588,19.7488,19.0888,19.3588,1385400.0],["2007-02-14",19.4988,21.0587,19.2088,20.9687,3745100.0],["2007-02-15",20.3187,20.9987,19.7388,20.2687,3381300.0],["2007-02-16",19.6188,20.2188,19.5488,20.2188,4228600.0],["2007-02-20",20.2587,20.2587,19.6988,20.1288,1721600.0],["2007-02-21",20.0088,20.0988,19.7388,19.8188,1663400.0],["2007-02-22",19.7988,20.0388,19.5588,19.8288,2432900.0],["2007-02-23",19.7488,20.3487,19.5388,19.7888,2205300.0],["2007-02-26",19.9388,19.9688,19.1588,19.2388,2213400.0],["2007-02-27",18.7588,19.0888,17.9789,18.2489,2006000.0],["2007-02-28",18.2989,18.2989,17.6489,17.7989,2011900.0],["2007-03-01",15.779,17.1989,15.599,17.0589,5917400.0],["2007-03-02",16.999,17.2989,16.609,17.0889,2271200.0],["2007-03-05",16.999,17.7089,16.899,17.4789,2316400.0],["2007-03-06",17.6989,18.1189,17.3089,17.6089,1593300.0],["2007-03-07",19.7488,20.8787,18.9488,18.9488,19967600.0],["2007-03-08",19.2788,19.7488,19.2288,19.4588,3082200.0],["2007-03-09",19.3988,20.4487,19.2488,20.2687,2721100.0],["2007-03-12",19.9988,20.6887,19.5588,20.0688,1786600.0],["2007-03-13",20.0188,20.6487,20.0188,20.4487,2520500.0],["2007-03-14",20.3587,21.1787,20.0488,20.5987,3581000.0],["2007-03-15",20.6687,20.8987,20.2787,20.6487,1093300.0],["2007-03-16",21.1587,21.1587,20.4987,20.8487,2671000.0],["2007-03-19",21.8986,22.6686,21.6087,22.6086,3569100.0],["2007-03-20",22.2286,24.7985,21.7787,23.7885,3243800.0],["2007-03-21",23.6985,24.3185,22.9086,23.2386,3787300.0],["2007-03-22",23.3586,23.4985,22.9186,23.3486,2275800.0],["2007-03-23",23.5885,23.6985,22.7486,23.0486,2448800.0],["2007-03-26",22.4986,22.6686,22.1386,22.2586,1447800.0],["2007-03-27",22.1986,22.1986,20.7987,21.0787,2691700.0],["2007-03-28",20.8887,21.4287,20.7587,20.8587,1414400.0],["2007-03-29",20.9987,21.1787,20.8587,21.0987,1415800.0],["2007-03-30",21.4987,21.6987,20.1388,20.1388,3055200.0],["2007-04-02",20.1688,20.7287,20.1388,20.5587,2065000.0],["2007-04-03",20.6587,21.3087,20.6087,21.2387,2666400.0],["2007-04-04",21.1387,21.8087,20.9187,21.4287,2411300.0],["2007-04-05",21.1087,21.6487,21.0987,21.2487,1689400.0],["2007-04-09",21.2587,21.4987,20.6487,20.7587,1212300.0],["2007-04-10",20.9887,21.2787,20.3287,20.3787,1599800.0],["2007-04-11",20.2987,21.0487,20.0988,20.8687,2762700.0],["2007-04-12",20.9987,21.2787,20.4787,20.8587,3490100.0],["2007-04-13",20.9087,21.1987,20.6187,20.7487,1587100.0],["2007-04-16",20.9087,20.9887,20.5787,20.7987,1333000.0],["2007-04-17",20.5687,20.8687,20.4687,20.7087,641000.0],["2007-04-18",20.6587,20.8487,20.2787,20.2987,842600.0],["2007-04-19",20.2188,20.5887,20.0488,20.1488,791500.0],["2007-04-20",20.5687,20.5687,20.0088,20.0188,1329500.0],["2007-04-23",20.0388,20.1188,19.5988,19.8588,869200.0],["2007-04-24",19.8988,19.9688,19.6488,19.7088,1666600.0],["2007-04-25",19.9288,20.1288,19.6888,19.8188,1137200.0],["2007-04-26",19.7888,20.0788,19.5088,19.8088,818300.0],["2007-04-27",19.6788,19.8188,19.3188,19.5588,916900.0],["2007-04-30",19.5488,19.6188,18.8488,19.1688,1055900.0],["2007-05-01",19.1988,19.5688,19.0988,19.4888,1440900.0],["2007-05-02",19.4288,20.4987,19.1988,20.3687,1974500.0],["2007-05-03",20.2887,20.6587,20.0288,20.2787,1953100.0],["2007-05-04",20.3687,20.5787,20.1388,20.3787,996200.0],["2007-05-07",20.5487,20.6287,19.8888,19.9688,795200.0],["2007-05-08",19.9088,20.1688,19.5988,19.9588,995800.0],["2007-05-09",19.8888,19.9588,19.4088,19.5788,1134600.0],["2007-05-10",19.4588,19.6388,19.1388,19.2488,754700.0],["2007-05-11",19.5388,19.9788,19.2688,19.6488,1001500.0],["2007-05-14",19.6088,19.6688,18.8788,19.2288,1873600.0],["2007-05-15",19.2488,19.5888,18.9988,19.1188,1079900.0],["2007-05-16",19.1088,19.3788,18.5989,19.0788,1480200.0],["2007-05-17",18.9888,19.7288,18.7288,18.8488,695700.0],["2007-05-18",18.7488,18.8588,18.5089,18.5289,1400100.0],["2007-05-21",18.3889,18.9988,18.2989,18.6488,1343900.0],["2007-05-22",18.6788,19.2588,18.5189,19.1788,1173800.0],["2007-05-23",19.1688,19.3688,18.7888,18.9888,1184200.0],["2007-05-24",18.9988,19.1188,18.3089,18.5989,1708100.0],["2007-05-25",18.5989,18.8988,18.4389,18.8188,914200.0],["2007-05-29",19.1688,19.6088,18.8788,19.3488,1549600.0],["2007-05-30",19.1188,19.2488,18.7388,19.1088,835600.0],["2007-05-31",19.1088,20.7287,19.1088,20.5887,2381000.0],["2007-06-01",20.7187,21.4987,20.2088,20.8387,2087000.0],["2007-06-04",20.8087,20.8987,19.5988,19.8788,1610500.0],["2007-06-05",19.8188,20.1488,19.2788,19.3188,2446300.0],["2007-06-06",19.3888,19.4688,18.9888,19.2488,1506800.0],["2007-06-07",19.1188,19.1888,18.4589,18.5689,1157600.0],["2007-06-08",18.5689,18.8788,18.2489,18.6488,1518700.0],["2007-06-11",18.5589,19.1188,17.9989,18.9388,2459000.0],["2007-06-12",19.9988,20.2287,19.2988,19.3288,5823800.0],["2007-06-13",19.3388,20.1288,19.2288,19.6688,1838800.0],["2007-06-14",19.7488,20.9887,19.6088,20.9787,2783300.0],["2007-06-15",21.4187,21.4187,20.2687,20.6587,1856600.0],["2007-06-18",20.7287,20.8087,20.4187,20.5087,903100.0],["2007-06-19",20.5487,20.8387,20.3687,20.7387,791600.0],["2007-06-20",20.8187,20.8987,20.5087,20.6487,1523900.0],["2007-06-21",20.4987,20.7387,20.3187,20.6087,1303900.0],["2007-06-22",20.4887,21.0787,20.4287,20.8187,2357500.0],["2007-06-25",20.8787,21.6987,20.5187,20.6487,1554000.0],["2007-06-26",20.7287,20.8387,20.2987,20.3987,1104000.0],["2007-06-27",20.2987,20.6587,20.1888,20.4187,854100.0],["2007-06-28",20.4587,20.4787,19.9988,20.0888,893500.0],["2007-06-29",20.1188,20.3287,19.7788,19.9688,988700.0],["2007-07-02",20.0988,20.1888,19.6288,19.8588,1421300.0],["2007-07-03",19.9188,20.0688,19.7688,19.9188,608300.0],["2007-07-05",19.9288,20.5387,19.9288,20.4887,1156100.0],["2007-07-06",20.3987,20.9487,20.3587,20.6787,828200.0],["2007-07-09",20.6987,20.9487,19.9788,20.2288,1411400.0],["2007-07-10",20.6887,20.7987,19.7288,19.7888,1518900.0],["2007-07-11",19.7888,20.1288,19.5288,19.6588,1075000.0],["2007-07-12",19.8188,20.2387,19.6488,19.8488,1377200.0],["2007-07-13",19.8388,20.0488,19.5888,19.8588,1009000.0],["2007-07-16",19.8488,20.3987,19.5588,20.1988,1569000.0],["2007-07-17",20.2088,20.7887,20.0988,20.6087,1463200.0],["2007-07-18",20.6287,20.6587,20.1988,20.3987,840800.0],["2007-07-19",20.4987,20.8287,20.3587,20.4287,672200.0],["2007-07-20",20.4887,20.5787,20.0088,20.0488,1292100.0],["2007-07-23",20.0888,20.1288,19.6688,19.9488,890900.0],["2007-07-24",19.8988,20.2487,19.7088,19.7888,1384000.0],["2007-07-25",20.0388,20.2487,19.6788,19.8488,1165600.0],["2007-07-26",19.6988,20.2387,19.1288,19.5488,1306100.0],["2007-07-27",19.4388,19.5988,18.5589,18.7688,1759900.0],["2007-07-30",18.7388,18.9088,18.1789,18.5789,2093300.0],["2007-07-31",18.7288,18.8888,17.4489,17.6289,2666700.0],["2007-08-01",17.5489,17.7189,15.719,16.759,4939500.0],["2007-08-02",16.719,17.3489,16.549,16.909,3306300.0],["2007-08-03",14.1791,15.2791,13.6892,14.1591,10734600.0],["2007-08-06",14.6291,14.6291,13.3492,13.5892,3041200.0],["2007-08-07",13.7492,14.0191,13.3792,13.7392,2403700.0],["2007-08-08",13.9091,15.729,13.8491,15.3791,4905800.0],["2007-08-09",15.809,15.809,14.4791,14.5891,3952800.0],["2007-08-10",14.2991,14.9191,14.0991,14.3291,2479500.0],["2007-08-13",14.4991,15.949,14.1991,14.2391,1715300.0],["2007-08-14",14.3791,14.6091,13.4492,13.4792,2704200.0],["2007-08-15",13.4992,13.4992,12.5692,12.5992,2922700.0],["2007-08-16",12.5092,12.9992,11.8193,12.8492,3934900.0],["2007-08-17",13.4592,13.5092,12.0193,12.2492,4581100.0],["2007-08-20",12.7592,13.4892,12.3092,13.3992,2898700.0],["2007-08-21",14.2191,14.9991,13.5992,14.5491,6005200.0],["2007-08-22",14.7991,14.7991,13.9691,14.2591,2891200.0],["2007-08-23",14.3591,14.5891,14.1491,14.3491,2131900.0],["2007-08-24",14.4491,14.8691,14.2491,14.7991,1662600.0],["2007-08-27",14.6791,14.9291,14.5391,14.7391,1388000.0],["2007-08-28",14.6991,15.2991,14.4591,15.0591,2303300.0],["2007-08-29",15.3091,15.3791,15.0591,15.3491,1124100.0],["2007-08-30",15.3891,15.609,15.1691,15.2291,1286000.0],["2007-08-31",15.459,16.089,15.1491,15.979,1525700.0],["2007-09-04",15.899,16.479,15.899,16.369,1690400.0],["2007-09-05",16.219,16.249,15.949,15.999,797200.0],["2007-09-06",16.099,16.339,15.789,16.169,761000.0],["2007-09-07",15.1591,15.879,15.1591,15.389,1527200.0],["2007-09-10",15.3491,15.999,15.0391,15.749,1722000.0],["2007-09-11",16.929,16.989,16.369,16.569,3170300.0],["2007-09-12",16.439,16.649,16.039,16.489,1369200.0],["2007-09-13",16.539,16.649,15.999,16.279,1324200.0],["2007-09-14",16.119,16.469,15.849,16.469,899400.0],["2007-09-17",16.599,16.599,16.049,16.279,992400.0],["2007-09-18",16.349,16.609,16.149,16.589,1907600.0],["2007-09-19",16.639,16.999,16.509,16.929,1336500.0],["2007-09-20",17.1189,17.2589,16.899,17.0289,968500.0],["2007-09-21",17.3489,17.7889,17.0589,17.4989,2331200.0],["2007-09-24",17.4689,17.4789,16.899,17.0689,1532600.0],["2007-09-25",16.929,17.2389,16.809,16.999,1296200.0],["2007-09-26",17.1389,17.9289,17.0489,17.4289,2500100.0],["2007-09-27",17.4789,17.8389,16.899,17.1089,765600.0],["2007-09-28",17.0589,17.7289,16.919,17.0789,1092600.0],["2007-10-01",17.2589,17.6489,17.0289,17.5989,1194500.0],["2007-10-02",17.5689,17.7189,17.2189,17.6289,554400.0],["2007-10-03",17.4889,17.8489,17.3189,17.7189,760200.0],["2007-10-04",17.7989,18.0989,17.4889,17.6889,971900.0],["2007-10-05",17.9889,18.2689,17.5889,18.0489,952800.0],["2007-10-08",18.0989,18.1789,17.8189,17.9789,750000.0],["2007-10-09",17.9389,18.4989,17.9089,18.3389,1153200.0],["2007-10-10",18.3989,18.7888,18.1089,18.6688,733300.0],["2007-10-11",19.1788,19.5088,18.2589,18.3189,1027000.0],["2007-10-12",18.2889,19.0888,18.2889,18.6089,1414600.0],["2007-10-15",18.5689,18.9288,18.0389,18.4989,1304200.0],["2007-10-16",18.5189,18.5189,17.8689,17.9489,582900.0],["2007-10-17",18.0489,18.3889,17.6289,18.2989,1088000.0],["2007-10-18",18.3889,18.9988,18.1189,18.8388,877300.0],["2007-10-19",18.9888,19.0588,18.6288,18.7888,1427600.0],["2007-10-22",18.6988,19.1988,18.5189,18.9988,885800.0],["2007-10-23",19.2488,19.2488,18.5989,18.7688,734700.0],["2007-10-24",18.5989,18.7288,17.3089,17.7489,1302800.0],["2007-10-25",17.8489,18.1889,17.1689,17.4089,1058900.0],["2007-10-26",17.7389,17.9789,17.6189,17.9189,1706900.0],["2007-10-29",17.9389,18.1289,17.5389,17.9989,881600.0],["2007-10-30",17.8789,18.8688,17.6389,18.7188,1719500.0],["2007-10-31",18.7788,19.5188,18.2289,18.7788,1643300.0],["2007-11-01",17.9489,18.2389,17.7989,17.9189,879800.0],["2007-11-02",17.8289,18.4989,17.5589,17.6089,576000.0],["2007-11-05",17.5589,17.6089,17.0589,17.4389,793100.0],["2007-11-06",17.4289,17.4289,16.9989,17.1289,1105000.0],["2007-11-07",16.959,17.0389,16.009,16.089,1504700.0],["2007-11-08",16.229,16.479,15.579,15.999,1059700.0],["2007-11-09",15.689,15.799,14.8491,15.3791,2643600.0],["2007-11-12",15.449,15.659,14.4991,14.5691,1123300.0],["2007-11-13",14.7391,15.409,14.7091,15.3291,1506500.0],["2007-11-14",15.419,15.739,15.2091,15.3091,740900.0],["2007-11-15",15.509,15.769,15.2491,15.3791,1069500.0],["2007-11-16",15.3491,15.439,14.8391,15.0691,939500.0],["2007-11-19",14.9991,15.1191,14.7591,14.8491,730300.0],["2007-11-20",14.8391,14.8991,14.1791,14.5091,1120300.0],["2007-11-21",14.3991,15.1591,14.2091,14.8491,1489900.0],["2007-11-23",14.9391,15.2291,14.5591,14.7191,741600.0],["2007-11-26",14.7291,14.8991,14.3691,14.5791,1180500.0],["2007-11-27",14.6191,14.9291,14.6191,14.8791,844400.0],["2007-11-28",15.0991,15.659,14.7491,15.569,1499800.0],["2007-11-29",15.729,15.749,15.1491,15.2991,915700.0],["2007-11-30",15.509,15.629,14.8591,14.9791,883500.0],["2007-12-03",15.949,16.799,15.519,16.279,2877200.0],["2007-12-04",15.999,17.2989,15.919,16.679,2354200.0],["2007-12-05",17.2889,17.2989,16.749,16.769,1416800.0],["2007-12-06",16.759,17.1489,16.759,17.0189,1011800.0],["2007-12-07",17.0989,17.2489,16.929,17.0289,963100.0],["2007-12-10",17.4989,18.4889,17.4789,17.9989,1930700.0],["2007-12-11",17.9389,18.7488,17.2889,17.4389,1637300.0],["2007-12-12",17.9589,18.0589,17.1989,17.4889,1247600.0],["2007-12-13",17.3289,17.7689,16.9989,17.6589,1244700.0],["2007-12-14",17.6589,18.7488,17.3789,18.4789,2306400.0],["2007-12-17",18.4989,18.8088,17.7789,17.8689,1517500.0],["2007-12-18",18.4989,18.4989,17.4789,18.0289,1825900.0],["2007-12-19",18.9988,19.4488,18.1389,18.7488,4500000.0],["2007-12-20",18.9988,19.1488,18.4689,19.0988,1660900.0],["2007-12-21",19.2988,19.2988,18.6788,18.7088,4839400.0],["2007-12-24",18.8588,18.9888,18.5189,18.7388,504000.0],["2007-12-26",18.7388,18.8788,18.5089,18.7388,785000.0],["2007-12-27",18.7988,18.8888,18.5989,18.6488,1029000.0],["2007-12-28",18.6488,18.8488,18.5489,18.5989,647300.0],["2007-12-31",18.7288,18.7388,18.1989,18.4489,721200.0],["2008-01-02",18.4889,18.7088,17.8189,18.0589,2723200.0],["2008-01-03",17.9489,18.2289,17.5089,17.6389,1885500.0],["2008-01-04",17.5189,17.7389,17.0089,17.3889,1275000.0],["2008-01-07",17.4089,17.4689,16.379,16.519,2010400.0],["2008-01-08",16.389,16.9989,16.339,16.449,1273800.0],["2008-01-09",16.409,17.0489,16.029,16.489,1262300.0],["2008-01-10",16.499,16.819,16.239,16.699,800800.0],["2008-01-11",16.569,16.589,15.849,16.359,1331200.0],["2008-01-14",16.499,16.519,16.009,16.049,954500.0],["2008-01-15",15.799,16.039,15.409,15.519,1161400.0],["2008-01-16",15.419,15.579,15.0991,15.2791,2134600.0],["2008-01-17",15.2191,15.3591,14.3191,14.5391,1582300.0],["2008-01-18",14.5591,14.9291,14.2691,14.7091,2164000.0],["2008-01-22",13.7592,14.5091,13.7492,13.9491,2232900.0],["2008-01-23",13.6692,14.5391,13.5292,14.4591,2004800.0],["2008-01-24",15.899,16.269,15.499,15.999,3817100.0],["2008-01-25",16.199,16.749,15.499,15.649,3409700.0],["2008-01-28",15.589,15.989,15.509,15.749,955700.0],["2008-01-29",16.149,16.569,15.979,16.439,2344100.0],["2008-01-30",16.349,16.539,15.989,16.329,1505000.0],["2008-01-31",16.349,16.609,15.999,16.439,1971100.0],["2008-02-01",16.389,17.1589,16.239,17.0789,1512400.0],["2008-02-04",17.0689,17.1689,16.599,16.609,946400.0],["2008-02-05",16.679,16.679,15.669,15.799,1973800.0],["2008-02-06",15.859,16.749,15.549,15.599,3739300.0],["2008-02-07",15.939,17.4789,15.499,15.999,3701300.0],["2008-02-08",16.339,16.479,15.799,16.299,1422100.0],["2008-02-11",16.269,16.439,15.889,16.249,1224200.0],["2008-02-12",16.319,16.399,15.929,16.149,972500.0],["2008-02-13",16.359,16.769,16.339,16.709,1755100.0],["2008-02-14",16.699,16.699,15.809,15.829,2159900.0],["2008-02-15",15.829,15.929,15.519,15.829,2478100.0],["2008-02-19",15.939,15.969,15.559,15.849,1100400.0],["2008-02-20",15.669,16.649,15.559,16.549,2132000.0],["2008-02-21",16.509,17.2989,16.209,17.0089,2308100.0],["2008-02-22",16.999,17.6589,16.859,17.3589,1670800.0],["2008-02-25",25.8184,26.9983,25.4184,26.8883,37567500.0],["2008-02-26",26.4984,26.8983,26.3884,26.8483,9835400.0],["2008-02-27",26.5984,26.8983,26.4884,26.7783,9155200.0],["2008-02-28",26.8983,27.6083,25.7984,25.9984,14204100.0],["2008-02-29",26.4984,26.5884,25.9984,26.4984,6924800.0],["2008-03-03",26.1684,26.6584,25.9984,26.1984,4049700.0],["2008-03-04",26.3084,26.3884,25.7484,26.0284,3042400.0],["2008-03-05",25.9984,26.3484,25.9884,26.0384,2761700.0],["2008-03-06",26.0084,26.2984,25.9784,25.9984,3030800.0],["2008-03-07",25.9984,26.0384,25.3584,25.5684,4156400.0],["2008-03-10",25.4784,25.5484,24.7185,24.8485,4981900.0],["2008-03-11",24.9985,25.2284,24.1285,24.6485,6543800.0],["2008-03-12",25.0785,25.2784,24.7385,24.9085,5204500.0],["2008-03-13",25.0885,25.7284,24.9985,25.6384,7857300.0],["2008-03-14",25.5284,25.8284,25.0085,25.2884,3875300.0],["2008-03-17",24.9985,25.2084,24.6985,25.0485,2489700.0],["2008-03-18",25.3784,25.4484,25.0985,25.2784,1735500.0],["2008-03-19",25.3684,25.4984,24.8385,24.9185,1676400.0],["2008-03-20",25.3484,25.4984,24.8985,25.4684,2831600.0],["2008-03-24",25.3484,26.0784,25.3384,25.5684,1867800.0],["2008-03-25",25.6084,25.8584,25.6084,25.8184,2397400.0],["2008-03-26",25.7584,26.0484,25.5484,25.9084,7713300.0],["2008-03-27",25.9984,25.9984,25.5984,25.6084,1632900.0],["2008-03-28",25.6484,25.7384,25.1384,25.3284,1854500.0],["2008-03-31",25.2784,25.6084,25.1484,25.5184,2463400.0],["2008-04-01",25.4984,26.0984,25.4184,25.9984,2550200.0],["2008-04-02",25.7884,25.9784,25.2784,25.4384,2122400.0],["2008-04-03",25.4084,25.5884,25.1884,25.2584,1854500.0],["2008-04-04",25.2684,25.7284,25.2584,25.6084,2036200.0],["2008-04-07",25.7984,25.8784,25.3584,25.4284,1206200.0],["2008-04-08",25.4984,25.5284,25.2984,25.4084,1060000.0],["2008-04-09",25.4484,25.5084,25.2484,25.3284,1461500.0],["2008-04-10",25.2984,25.8984,25.2484,25.5584,1756400.0],["2008-04-11",25.4184,25.7084,25.2684,25.3884,719100.0],["2008-04-14",25.4284,25.8484,25.2484,25.7284,1541200.0],["2008-04-15",25.7484,26.3684,25.6284,26.2384,2069400.0],["2008-04-16",26.0984,26.1984,25.7684,26.0884,2497800.0],["2008-04-17",25.4984,26.0784,25.3984,25.8484,2456100.0],["2008-04-18",26.0284,26.3284,25.8584,25.9784,1561700.0],["2008-04-21",25.7884,26.4084,25.6184,26.1884,1000000.0],["2008-04-22",26.0684,26.3684,25.8984,26.0784,1135800.0],["2008-04-23",26.1984,26.3884,26.0584,26.2084,1098900.0],["2008-04-24",26.2084,26.3884,26.0684,26.1384,1644900.0],["2008-04-25",26.2984,26.2984,26.0784,26.1984,520000.0],["2008-04-28",26.3984,27.0983,26.2984,26.4684,4470100.0],["2008-04-29",26.6984,26.8183,26.3684,26.6284,1412800.0],["2008-04-30",26.7083,26.7083,26.0484,26.2384,1433200.0],["2008-05-01",26.0784,26.2284,25.7384,26.0884,2749400.0],["2008-05-02",25.9984,26.2484,25.9584,26.1984,2192000.0],["2008-05-05",26.1484,26.1484,25.8284,26.0584,1574000.0],["2008-05-06",25.8984,26.3684,25.8984,26.3484,758700.0],["2008-05-07",26.5684,26.5784,26.1184,26.2584,1100500.0],["2008-05-08",26.2884,26.6484,26.1484,26.5984,938200.0],["2008-05-09",26.5084,26.9883,26.5084,26.6684,2596100.0],["2008-05-12",26.7083,27.0183,26.7083,26.8883,2153400.0],["2008-05-13",26.8983,26.9183,26.5284,26.5884,2598200.0],["2008-05-14",26.6084,27.1183,26.5484,26.9683,2782900.0],["2008-05-15",26.9983,27.4183,26.9583,27.3283,2779400.0],["2008-05-16",27.2783,27.5683,26.6684,27.0983,3029300.0],["2008-05-19",26.7883,27.1083,26.7383,26.9083,1429200.0],["2008-05-20",26.7383,27.1683,26.7383,27.1183,995300.0],["2008-05-21",26.9783,27.1483,26.7783,26.9483,839900.0],["2008-05-22",27.0083,27.0583,26.6384,26.7983,1284500.0],["2008-05-23",26.6184,27.1283,26.4984,26.9183,795300.0],["2008-05-27",26.8883,27.2983,26.8383,27.1683,507900.0],["2008-05-28",27.0183,27.0683,26.7383,26.8183,430300.0],["2008-05-29",26.7883,27.1183,26.7183,27.0583,524200.0],["2008-05-30",27.0283,27.3383,26.8783,27.0683,1182000.0],["2008-06-02",27.2683,27.2683,26.7183,26.9983,729800.0],["2008-06-03",26.9983,27.2683,26.7483,27.0983,961700.0],["2008-06-04",26.9983,27.4183,26.9383,27.3083,1210300.0],["2008-06-05",27.3983,27.6483,27.2483,27.6483,2059600.0],["2008-06-06",27.6483,27.9483,27.3183,27.3583,2554500.0],["2008-06-09",27.2883,27.7983,26.8983,27.2383,1328500.0],["2008-06-10",27.0383,27.4983,26.9983,27.0083,840800.0],["2008-06-11",26.8883,27.0683,26.6684,26.7483,1790800.0],["2008-06-12",26.9483,27.0683,26.5584,26.5584,1354500.0],["2008-06-13",26.6284,26.6284,26.2084,26.4684,1181700.0],["2008-06-16",26.2784,26.5884,26.2284,26.3984,1323600.0],["2008-06-17",26.3984,26.4684,26.2684,26.2884,890200.0],["2008-06-18",26.1484,26.5584,26.1484,26.4084,1424900.0],["2008-06-19",26.4684,26.6784,26.2684,26.3384,835200.0],["2008-06-20",26.2984,26.6684,26.2984,26.6284,1767000.0],["2008-06-23",26.3884,26.8783,26.0584,26.4484,1325900.0],["2008-06-24",26.1184,26.3984,25.7384,25.7884,3864900.0],["2008-06-25",25.8084,26.1784,25.7584,25.8584,2789200.0],["2008-06-26",25.7284,25.9284,25.4784,25.6384,2171600.0],["2008-06-27",25.5284,25.8484,25.3884,25.7584,2324200.0],["2008-06-30",25.6884,26.0384,25.5084,25.5684,1239800.0],["2008-07-01",25.5284,25.5384,24.9785,25.1384,2062600.0],["2008-07-02",25.1684,25.1984,24.0985,24.3385,2460600.0],["2008-07-03",24.3485,24.4785,23.3286,23.7985,1370300.0],["2008-07-07",23.9485,24.2885,23.6785,23.9885,1498700.0],["2008-07-08",24.0785,24.5885,23.9585,24.4685,1586400.0],["2008-07-09",24.3285,24.4385,23.5985,23.6985,1454900.0],["2008-07-10",23.6485,24.0285,23.5585,23.8985,1135800.0],["2008-07-11",23.7785,25.0785,23.2586,24.7185,1895600.0],["2008-07-14",24.6385,24.7485,24.1885,24.2685,1251000.0],["2008-07-15",24.1185,24.5985,23.5985,24.2085,993200.0],["2008-07-16",24.3385,25.2484,24.1085,25.0485,1448100.0],["2008-07-17",25.1784,25.4884,24.7685,24.9485,725800.0],["2008-07-18",24.9285,25.2484,24.8385,25.0385,1110500.0],["2008-07-21",25.0785,25.4784,24.4485,24.6585,514800.0],["2008-07-22",24.7185,25.0885,24.3785,24.8385,496300.0],["2008-07-23",24.7985,24.8685,23.9185,23.9985,1042100.0],["2008-07-24",24.2185,24.3685,23.4686,23.6385,783200.0],["2008-07-25",23.8785,24.1885,23.2086,24.0685,439800.0],["2008-07-28",23.9985,24.1985,23.7485,23.7685,216500.0],["2008-07-29",23.8985,24.2785,23.6685,23.9985,497900.0],["2008-07-30",24.1485,24.2685,23.0786,23.1586,943100.0],["2008-07-31",23.0986,23.3686,22.6986,22.7986,1044200.0],["2008-08-01",22.9286,23.3886,22.9286,23.1086,722800.0],["2008-08-04",23.0586,23.4086,22.7986,22.9486,664400.0],["2008-08-05",23.1186,24.0485,23.0186,24.0285,498200.0],["2008-08-06",23.9285,24.4185,23.5985,24.2885,341500.0],["2008-08-07",24.0785,24.3185,23.7985,23.8885,286600.0],["2008-08-08",23.8585,24.5485,23.7885,24.3985,675900.0],["2008-08-11",24.4085,24.5785,24.2485,24.5685,1283400.0],["2008-08-12",24.5485,24.9185,24.4985,24.6685,1234500.0],["2008-08-13",24.6585,24.8385,24.4985,24.7185,1027700.0],["2008-08-14",24.5485,24.7985,24.4085,24.7285,447400.0],["2008-08-15",24.9785,25.0085,24.5485,24.8385,758900.0],["2008-08-18",23.3986,24.5585,23.1686,23.7485,4576800.0],["2008-08-19",23.7985,23.7985,22.7386,23.0686,2496400.0],["2008-08-20",23.2886,24.5685,23.0086,24.3385,3899700.0],["2008-08-21",24.1585,24.6085,23.9085,24.3785,975900.0],["2008-08-22",24.4885,24.6885,24.2585,24.4685,588500.0],["2008-08-25",24.2885,24.5685,24.1885,24.4585,744100.0],["2008-08-26",25.0984,25.7484,24.9985,25.1284,2217900.0],["2008-08-27",25.1284,25.2184,25.0685,25.1084,580900.0],["2008-08-28",25.1084,25.2484,25.0585,25.0984,777300.0],["2008-08-29",25.1684,25.2184,24.9585,25.0685,539700.0],["2008-09-02",25.3284,25.3384,24.1485,24.5385,1314500.0],["2008-09-03",24.5085,24.5985,21.3387,23.1686,4046400.0],["2008-09-04",23.3586,23.4486,22.8986,23.2286,1630500.0],["2008-09-05",22.9986,23.8885,22.6486,23.6085,1875600.0],["2008-09-08",23.8585,23.9785,22.9986,23.1886,1248200.0],["2008-09-09",23.3486,23.6785,20.5587,21.7687,3072400.0],["2008-09-10",21.9186,22.2486,21.3587,21.6087,2408100.0],["2008-09-11",21.3487,21.8487,20.7587,21.6487,3218800.0],["2008-09-12",20.8987,22.1186,20.5087,21.8886,987100.0],["2008-09-15",15.799,17.7589,15.729,16.569,13552400.0],["2008-09-16",16.299,16.999,15.869,16.749,3881000.0],["2008-09-17",16.539,16.829,15.0091,15.0091,3600600.0],["2008-09-18",15.3091,15.719,14.7591,15.509,3403700.0],["2008-09-19",16.249,17.3089,15.759,16.569,2742400.0],["2008-09-22",16.549,17.2389,15.939,16.349,2094400.0],["2008-09-23",16.409,16.719,15.939,16.299,1733100.0],["2008-09-24",16.649,16.649,15.949,16.199,1629400.0],["2008-09-25",16.3,16.3,15.95,16.22,1285200.0],["2008-09-26",15.9,16.2,15.76,16.16,842300.0],["2008-09-29",16.08,16.08,14.82,15.43,2687100.0],["2008-09-30",15.6,16.43,15.23,16.4,1899200.0],["2008-10-01",16.21,16.37,15.69,15.93,937200.0],["2008-10-02",15.82,15.98,14.69,14.86,1522000.0],["2008-10-03",15.14,15.29,14.8,15.01,1600900.0],["2008-10-06",14.88,14.88,13.5,14.44,1476300.0],["2008-10-07",14.64,14.91,13.7,13.77,1080800.0],["2008-10-08",13.36,14.23,13.1,13.53,1772900.0],["2008-10-09",13.85,15.35,12.72,13.01,1247300.0],["2008-10-10",12.5,13.02,11.49,12.84,1688900.0],["2008-10-13",13.0,14.16,13.0,14.08,985700.0],["2008-10-14",14.8,14.8,13.3,13.63,1028400.0],["2008-10-15",13.41,14.38,11.95,12.02,1060200.0],["2008-10-16",12.45,13.31,11.86,12.96,1230300.0],["2008-10-17",12.56,13.38,12.56,12.69,1411900.0],["2008-10-20",12.91,13.48,12.53,13.15,944800.0],["2008-10-21",13.0,13.32,12.65,12.98,706400.0],["2008-10-22",12.78,12.89,12.26,12.46,565600.0],["2008-10-23",12.52,12.8,11.59,11.91,1055500.0],["2008-10-24",11.47,11.79,11.2,11.4,562400.0],["2008-10-27",11.28,11.66,10.94,10.95,873400.0],["2008-10-28",11.29,11.48,10.98,11.38,1105300.0],["2008-10-29",11.41,11.47,10.81,11.16,817400.0],["2008-10-30",11.45,11.96,11.11,11.67,941500.0],["2008-10-31",11.5,11.92,11.28,11.86,1027100.0],["2008-11-03",11.82,12.3,11.69,12.26,529000.0],["2008-11-04",12.47,13.03,12.32,12.48,856700.0],["2008-11-05",12.51,12.77,12.0,12.12,519400.0],["2008-11-06",12.14,12.22,11.35,11.41,506800.0],["2008-11-07",11.64,11.75,11.2,11.74,741800.0],["2008-11-10",12.67,12.68,12.04,12.1,724000.0],["2008-11-11",12.06,12.28,11.88,11.96,652500.0],["2008-11-12",11.79,12.05,10.77,10.8,988600.0],["2008-11-13",10.8,11.27,10.03,10.69,1746800.0],["2008-11-14",10.69,11.4,10.03,10.76,1312100.0],["2008-11-17",10.78,10.87,10.26,10.29,587500.0],["2008-11-18",10.4,10.66,10.01,10.39,1005600.0],["2008-11-19",10.42,10.63,9.79,9.82,662700.0],["2008-11-20",9.74,10.22,9.63,9.77,1178600.0],["2008-11-21",9.97,10.1,9.35,10.1,1133500.0],["2008-11-24",10.13,11.27,9.81,11.18,844200.0],["2008-11-25",11.32,11.32,10.75,11.24,638000.0],["2008-11-26",11.03,12.13,11.03,12.05,772600.0],["2008-11-28",11.95,12.17,11.87,12.15,143300.0],["2008-12-01",11.91,12.5,10.98,11.0,909700.0],["2008-12-02",11.22,11.64,10.8,11.48,1715700.0],["2008-12-03",11.26,11.99,11.0,11.89,814400.0],["2008-12-04",11.78,11.96,11.2,11.29,768200.0],["2008-12-05",11.11,12.1,10.87,12.1,611900.0],["2008-12-08",12.32,12.43,11.88,12.09,1076200.0],["2008-12-09",11.94,12.81,11.57,12.12,971600.0],["2008-12-10",12.05,12.54,11.58,12.46,1141100.0],["2008-12-11",12.39,12.7,11.58,11.77,670700.0],["2008-12-12",11.55,12.4,11.26,12.35,851600.0],["2008-12-15",12.41,12.48,11.21,11.56,811800.0],["2008-12-16",11.46,12.17,11.29,12.06,1020400.0],["2008-12-17",12.05,12.36,11.87,12.07,1840400.0],["2008-12-18",9.33,10.25,8.65,8.91,5934900.0],["2008-12-19",9.01,9.04,8.15,8.43,3130600.0],["2008-12-22",8.41,8.46,7.39,7.82,2015900.0],["2008-12-23",7.82,8.13,7.63,7.85,1283600.0],["2008-12-24",7.88,7.97,7.65,7.81,311000.0],["2008-12-26",7.81,7.89,7.67,7.72,297200.0],["2008-12-29",7.77,7.92,7.34,7.48,818600.0],["2008-12-30",7.55,7.55,7.17,7.3,1356800.0],["2008-12-31",7.28,7.62,7.06,7.56,1965000.0],["2009-01-02",7.59,8.04,7.54,7.95,845000.0],["2009-01-05",7.91,8.23,7.88,8.14,1223400.0],["2009-01-06",8.24,8.25,7.88,7.89,1629600.0],["2009-01-07",7.75,7.89,7.66,7.73,847600.0],["2009-01-08",7.63,8.17,7.62,8.09,1249600.0],["2009-01-09",8.11,8.17,7.82,7.86,831600.0],["2009-01-12",7.87,7.92,7.42,7.5,1012800.0],["2009-01-13",7.55,7.73,7.04,7.1,1534600.0],["2009-01-14",7.05,7.17,6.84,7.11,1184100.0],["2009-01-15",7.09,7.21,6.91,7.09,1118600.0],["2009-01-16",7.14,7.6,7.03,7.6,2039200.0],["2009-01-20",7.58,7.63,7.29,7.31,940300.0],["2009-01-21",7.4,7.45,7.0,7.36,697400.0],["2009-01-22",7.24,7.24,6.9,7.06,499200.0],["2009-01-23",6.85,7.72,6.85,7.46,1753800.0],["2009-01-26",7.29,7.69,7.29,7.44,553300.0],["2009-01-27",7.5,7.55,7.31,7.39,506300.0],["2009-01-28",7.52,7.59,7.36,7.44,771700.0],["2009-01-29",7.35,7.47,7.16,7.19,939500.0],["2009-01-30",7.26,7.28,7.0,7.02,892600.0],["2009-02-02",6.97,7.18,6.7,7.03,1405100.0],["2009-02-03",6.99,7.0,6.71,6.79,1221900.0],["2009-02-04",6.81,6.99,6.73,6.91,1110400.0],["2009-02-05",6.85,7.49,6.8,7.29,1552500.0],["2009-02-06",7.28,7.82,7.22,7.78,1323900.0],["2009-02-09",7.76,7.98,7.76,7.98,782400.0],["2009-02-10",7.99,8.3,7.48,7.49,988500.0],["2009-02-11",7.54,7.73,7.21,7.33,680000.0],["2009-02-12",7.25,7.47,7.03,7.43,474200.0],["2009-02-13",7.41,7.89,7.33,7.78,750800.0],["2009-02-17",7.63,7.63,7.05,7.05,771000.0],["2009-02-18",7.17,7.34,7.05,7.18,724800.0],["2009-02-19",7.28,7.3,6.93,7.01,421800.0],["2009-02-20",6.93,6.93,6.44,6.7,885500.0],["2009-02-23",6.7,6.71,6.42,6.48,791100.0],["2009-02-24",6.54,6.9,6.51,6.9,743600.0],["2009-02-25",6.82,6.86,6.47,6.51,893300.0],["2009-02-26",6.54,6.58,6.32,6.32,688500.0],["2009-02-27",6.28,6.46,6.18,6.19,794500.0],["2009-03-02",6.11,6.18,5.57,5.65,1815500.0],["2009-03-03",5.75,5.76,5.56,5.62,1911100.0],["2009-03-04",5.73,6.09,5.73,6.08,1031300.0],["2009-03-05",6.04,6.1,5.63,5.68,998100.0],["2009-03-06",6.2,6.24,5.83,6.21,1478000.0],["2009-03-09",6.15,6.27,5.87,6.01,1190100.0],["2009-03-10",6.17,6.87,5.9,6.85,1553900.0],["2009-03-11",6.42,6.67,6.05,6.41,2116100.0],["2009-03-12",6.4,7.35,6.31,7.1,2152400.0],["2009-03-13",7.13,7.43,6.92,7.36,868100.0],["2009-03-16",7.4,7.47,7.07,7.13,1155100.0],["2009-03-17",7.1,7.51,7.1,7.51,835700.0],["2009-03-18",7.49,7.99,7.39,7.94,1256100.0],["2009-03-19",8.03,8.25,7.96,8.15,673600.0],["2009-03-20",8.2,8.65,8.12,8.57,2045100.0],["2009-03-23",8.62,8.84,8.28,8.61,1271100.0],["2009-03-24",8.51,8.69,8.4,8.45,1560100.0],["2009-03-25",8.47,8.77,8.01,8.25,1639700.0],["2009-03-26",8.36,9.09,8.36,8.91,1996200.0],["2009-03-27",8.91,9.0,8.4,8.43,988500.0],["2009-03-30",8.6,8.6,7.87,8.22,829700.0],["2009-03-31",8.25,8.66,8.16,8.35,1001200.0],["2009-04-01",8.2,8.55,8.0,8.47,934600.0],["2009-04-02",8.66,8.8,8.33,8.44,1283800.0],["2009-04-03",8.4,8.56,8.21,8.3,1190600.0],["2009-04-06",8.21,8.29,7.91,7.97,981700.0],["2009-04-07",7.9,7.96,7.61,7.73,941800.0],["2009-04-08",7.76,8.02,7.76,7.98,567000.0],["2009-04-09",8.16,8.57,8.06,8.4,2221700.0],["2009-04-13",8.91,9.58,8.82,9.45,3815100.0],["2009-04-14",9.37,9.71,9.13,9.37,1766300.0],["2009-04-15",9.31,9.49,9.17,9.41,1091900.0],["2009-04-16",9.46,9.94,9.31,9.86,1852800.0],["2009-04-17",9.62,9.62,8.96,9.38,1997000.0],["2009-04-20",9.05,9.11,8.63,8.79,1552600.0],["2009-04-21",8.66,9.25,8.55,9.23,1193400.0],["2009-04-22",9.13,9.51,8.92,9.26,1361200.0],["2009-04-23",9.25,9.25,8.78,8.87,987500.0],["2009-04-24",8.92,9.0,8.76,8.86,975200.0],["2009-04-27",8.78,8.95,8.58,8.74,798300.0],["2009-04-28",8.61,8.83,8.5,8.67,739100.0],["2009-04-29",8.76,9.21,8.75,9.11,611600.0],["2009-04-30",9.15,9.27,8.95,9.08,862100.0],["2009-05-01",9.13,9.27,8.82,8.85,584000.0],["2009-05-04",8.83,9.2,8.76,9.06,789700.0],["2009-05-05",9.11,9.17,8.77,8.93,1006800.0],["2009-05-06",8.99,9.02,8.67,8.96,1890500.0],["2009-05-07",9.0,9.01,8.36,8.91,1924800.0],["2009-05-08",9.0,9.0,8.73,8.9,714600.0],["2009-05-11",8.65,8.96,8.65,8.74,913700.0],["2009-05-12",8.64,8.86,8.45,8.55,782600.0],["2009-05-13",8.46,8.55,8.15,8.16,836200.0],["2009-05-14",8.17,8.45,8.0,8.19,1554500.0],["2009-05-15",8.22,8.88,8.17,8.81,2496500.0],["2009-05-18",8.88,9.04,8.8,9.03,1189000.0],["2009-05-19",9.06,9.3,8.92,9.09,1554500.0],["2009-05-20",9.18,9.69,9.18,9.35,1391200.0],["2009-05-21",9.19,9.57,8.98,9.23,1073900.0],["2009-05-22",9.25,9.4,8.99,9.0,909200.0],["2009-05-26",9.23,9.23,8.75,8.83,2139600.0],["2009-05-27",9.0,9.97,8.98,9.53,4129400.0],["2009-05-28",9.18,9.4,8.5,8.54,4271800.0],["2009-05-29",8.59,8.73,8.3,8.63,6956700.0],["2009-06-01",8.7,9.1,8.7,9.01,3155400.0],["2009-06-02",8.98,8.98,8.49,8.51,4020400.0],["2009-06-03",8.48,8.5,8.07,8.4,2599300.0],["2009-06-04",8.49,8.68,8.41,8.6,1854400.0],["2009-06-05",8.69,8.8,8.5,8.53,1055200.0],["2009-06-08",8.5,8.62,8.3,8.44,1459100.0],["2009-06-09",8.47,8.57,8.34,8.36,1617600.0],["2009-06-10",8.41,8.47,8.12,8.17,2818900.0],["2009-06-11",8.12,8.19,8.0,8.01,2403800.0],["2009-06-12",8.02,8.11,7.52,8.0,4305400.0],["2009-06-15",7.64,7.79,7.54,7.64,2090200.0],["2009-06-16",7.75,7.8,7.52,7.52,1733800.0],["2009-06-17",7.74,7.97,7.55,7.9,3062500.0],["2009-06-18",7.87,8.1,7.75,8.02,2081400.0],["2009-06-19",8.13,8.49,8.09,8.46,2377700.0],["2009-06-22",8.45,8.93,8.37,8.73,5085700.0],["2009-06-23",8.73,8.97,8.7,8.9,2391500.0],["2009-06-24",8.95,9.45,8.95,9.22,3162000.0],["2009-06-25",9.14,9.18,8.96,9.15,2324600.0],["2009-06-26",9.1,9.5,9.1,9.5,6066500.0],["2009-06-29",9.39,9.5,9.13,9.49,2495100.0],["2009-06-30",9.48,9.64,9.34,9.47,2952400.0],["2009-07-01",9.56,9.92,9.35,9.73,3366200.0],["2009-07-02",9.94,10.01,9.7,9.84,3806200.0],["2009-07-06",9.84,9.85,9.05,9.18,3359100.0],["2009-07-07",9.21,9.25,8.97,9.15,3201500.0],["2009-07-08",9.14,9.14,8.74,8.93,3653300.0],["2009-07-09",8.99,9.1,8.86,8.98,1868200.0],["2009-07-10",8.91,9.03,8.72,8.84,1759600.0],["2009-07-13",8.84,8.98,8.57,8.98,1500400.0],["2009-07-14",8.01,8.5,7.97,8.1,6695000.0],["2009-07-15",8.17,8.22,7.97,8.09,4547700.0],["2009-07-16",8.03,8.58,8.02,8.52,4438800.0],["2009-07-17",8.54,8.88,8.52,8.68,2472200.0],["2009-07-20",8.77,8.8,8.51,8.61,2743800.0],["2009-07-21",8.69,8.74,8.52,8.58,3119500.0],["2009-07-22",8.5,8.63,8.39,8.54,1775300.0],["2009-07-23",8.54,9.05,8.47,9.01,3000900.0],["2009-07-24",8.9,9.22,8.87,9.22,2283700.0],["2009-07-27",9.21,9.42,9.21,9.35,2867400.0],["2009-07-28",9.21,9.53,9.21,9.37,3141500.0],["2009-07-29",9.33,9.53,9.25,9.45,3650600.0],["2009-07-30",9.5,9.64,9.43,9.51,1788200.0],["2009-07-31",9.45,9.65,9.28,9.52,1143600.0],["2009-08-03",9.6,9.67,9.26,9.61,1830200.0],["2009-08-04",9.53,9.65,9.43,9.54,1125600.0],["2009-08-05",9.53,9.54,9.19,9.27,1706500.0],["2009-08-06",9.33,9.7,9.25,9.56,1243300.0],["2009-08-07",9.7,9.93,9.6,9.73,1383000.0],["2009-08-10",9.71,9.92,9.65,9.79,1276500.0],["2009-08-11",9.89,9.93,9.62,9.76,1284200.0],["2009-08-12",9.74,10.13,9.7,9.9,1454800.0],["2009-08-13",10.0,10.27,9.92,10.18,2412300.0],["2009-08-14",10.18,10.23,10.05,10.1,2152300.0],["2009-08-17",9.99,9.99,9.59,9.68,1631400.0],["2009-08-18",9.77,10.18,9.6,9.77,1905600.0],["2009-08-19",9.75,10.07,9.65,9.99,1420400.0],["2009-08-20",9.94,10.2,9.9,10.15,1929400.0],["2009-08-21",10.25,10.53,10.13,10.29,2330800.0],["2009-08-24",10.34,10.52,10.27,10.37,1338400.0],["2009-08-25",10.38,10.47,10.2,10.36,2302900.0],["2009-08-26",10.38,10.62,10.25,10.6,1262900.0],["2009-08-27",10.52,10.9,10.32,10.87,2044900.0],["2009-08-28",10.91,10.98,10.32,10.43,2574200.0],["2009-08-31",10.42,10.66,10.22,10.5,2488300.0],["2009-09-01",10.48,10.68,10.02,10.16,3520300.0],["2009-09-02",10.14,11.18,10.03,10.95,5248300.0],["2009-09-03",10.92,10.93,10.46,10.67,2377200.0],["2009-09-04",10.42,10.75,10.33,10.72,1978200.0],["2009-09-08",10.83,10.91,10.63,10.87,1524400.0],["2009-09-09",10.89,10.96,10.6,10.7,2660200.0],["2009-09-10",10.8,11.21,10.8,11.15,3376500.0],["2009-09-11",11.35,12.1,11.23,11.58,4845200.0],["2009-09-14",11.46,11.58,11.33,11.49,1506400.0],["2009-09-15",11.51,11.75,11.43,11.48,1249400.0],["2009-09-16",12.1,12.21,11.78,12.12,2980500.0],["2009-09-17",12.07,12.14,11.59,11.64,2017900.0],["2009-09-18",11.7,11.85,11.47,11.73,1346000.0],["2009-09-21",11.31,11.63,10.99,11.15,3545600.0],["2009-09-22",11.23,11.79,11.19,11.72,2528000.0],["2009-09-23",11.68,12.02,11.62,11.74,2106200.0],["2009-09-24",11.73,11.87,11.3,11.43,1105000.0],["2009-09-25",11.35,11.39,11.1,11.25,1155500.0],["2009-09-28",11.33,11.6,11.31,11.52,724800.0],["2009-09-29",11.55,11.64,11.4,11.42,1011700.0],["2009-09-30",11.5,11.51,11.11,11.21,1275400.0],["2009-10-01",11.2,11.34,10.76,10.83,1367300.0],["2009-10-02",10.61,11.05,10.55,10.87,1004600.0],["2009-10-05",10.94,11.22,10.88,10.99,975600.0],["2009-10-06",11.03,11.28,10.91,11.15,1067200.0],["2009-10-07",11.15,11.24,10.97,11.2,668400.0],["2009-10-08",11.26,11.54,11.18,11.52,1427600.0],["2009-10-09",11.55,11.79,11.5,11.61,790800.0],["2009-10-12",11.63,11.78,11.45,11.48,1385800.0],["2009-10-13",11.5,11.67,11.36,11.66,761500.0],["2009-10-14",11.77,11.99,11.51,11.81,1746500.0],["2009-10-15",11.65,11.87,11.41,11.52,1806200.0],["2009-10-16",11.48,11.65,11.15,11.18,3001000.0],["2009-10-19",11.24,11.32,11.04,11.21,1108400.0],["2009-10-20",11.19,11.4,10.81,10.88,2260800.0],["2009-10-21",10.78,11.13,10.6,10.93,3631200.0],["2009-10-22",10.93,11.22,10.78,11.13,1646100.0],["2009-10-23",11.17,12.5,11.14,11.86,8456000.0],["2009-10-26",11.83,12.57,11.83,11.99,3900800.0],["2009-10-27",11.98,12.33,11.83,12.17,2467000.0],["2009-10-28",12.09,12.09,11.3,11.43,3320400.0],["2009-10-29",11.5,11.83,11.44,11.59,1707800.0],["2009-10-30",11.49,11.57,10.82,10.97,2003100.0],["2009-11-02",11.0,11.13,10.77,10.9,2235500.0],["2009-11-03",10.88,11.1,10.8,10.99,2066800.0],["2009-11-04",11.04,11.22,10.9,11.09,1520400.0],["2009-11-05",11.14,11.45,11.05,11.42,1329000.0],["2009-11-06",11.29,11.66,11.19,11.41,747000.0],["2009-11-09",11.47,11.79,11.47,11.73,1569500.0],["2009-11-10",11.72,11.8,11.54,11.56,1636900.0],["2009-11-11",11.68,11.83,11.5,11.75,1282600.0],["2009-11-12",11.77,11.9,11.44,11.56,1427800.0],["2009-11-13",11.65,11.98,11.49,11.92,1889900.0],["2009-11-16",12.0,12.15,11.81,11.88,2052700.0],["2009-11-17",11.9,11.99,11.75,11.97,1173300.0],["2009-11-18",11.94,11.95,11.56,11.67,1323000.0],["2009-11-19",11.56,11.57,11.2,11.28,1520500.0],["2009-11-20",11.16,11.34,11.08,11.2,1268200.0],["2009-11-23",11.36,11.66,11.34,11.42,698500.0],["2009-11-24",11.36,11.57,11.26,11.57,786600.0],["2009-11-25",11.58,11.83,11.4,11.68,1646000.0],["2009-11-27",11.37,11.39,11.14,11.24,418000.0],["2009-11-30",11.2,11.29,10.99,11.25,1005100.0],["2009-12-01",11.35,11.63,11.34,11.4,971200.0],["2009-12-02",11.44,11.51,11.18,11.31,1432400.0],["2009-12-03",11.35,11.39,10.87,10.92,4065700.0],["2009-12-04",7.5,7.96,7.0,7.74,52797400.0],["2009-12-07",7.84,8.14,7.79,7.91,13986600.0],["2009-12-08",7.82,8.04,7.77,7.9,5205500.0],["2009-12-09",7.97,7.97,7.71,7.85,4064000.0],["2009-12-10",7.99,7.99,7.65,7.78,4082500.0],["2009-12-11",7.81,7.88,7.71,7.8,3145500.0],["2009-12-14",7.86,7.93,7.76,7.92,2054900.0],["2009-12-15",7.91,8.32,7.82,8.06,4927300.0],["2009-12-16",8.06,8.15,7.8,8.1,3872300.0],["2009-12-17",8.1,8.32,7.97,8.25,5935300.0],["2009-12-18",9.27,9.64,8.87,9.01,19671200.0],["2009-12-21",9.18,9.44,9.08,9.43,4561200.0],["2009-12-22",9.05,9.54,8.88,9.5,8517700.0],["2009-12-23",9.6,9.91,9.51,9.9,3360300.0],["2009-12-24",9.89,10.19,9.72,10.07,1528800.0],["2009-12-28",10.11,10.12,9.69,9.86,2579600.0],["2009-12-29",9.84,10.06,9.79,10.05,1395800.0],["2009-12-30",9.89,10.19,9.89,10.19,1504100.0],["2009-12-31",10.21,10.3,10.04,10.05,1621100.0],["2010-01-04",10.18,10.6,10.08,10.4,3666400.0],["2010-01-05",10.38,10.49,10.11,10.47,4442300.0],["2010-01-06",10.46,10.66,10.33,10.44,2829400.0],["2010-01-07",10.39,10.43,9.99,10.39,2655500.0],["2010-01-08",10.33,10.49,10.27,10.42,2143400.0],["2010-01-11",10.5,10.82,10.41,10.68,3858200.0],["2010-01-12",10.56,10.56,10.14,10.19,2808300.0],["2010-01-13",10.25,10.37,10.05,10.36,1691100.0],["2010-01-14",10.3,10.38,10.12,10.15,1403500.0],["2010-01-15",10.2,10.29,9.92,10.08,2084500.0],["2010-01-19",10.06,10.25,9.83,9.95,3223100.0],["2010-01-20",9.9,9.98,9.53,9.73,3587600.0],["2010-01-21",9.81,9.89,9.36,9.37,2600600.0],["2010-01-22",9.88,9.88,9.25,9.29,2730300.0],["2010-01-25",9.3,9.35,8.97,9.12,3342700.0],["2010-01-26",9.06,9.29,9.06,9.2,2461700.0],["2010-01-27",9.15,9.37,9.13,9.33,1938400.0],["2010-01-28",9.34,9.42,9.08,9.28,1946700.0],["2010-01-29",9.75,9.75,9.25,9.28,4289600.0],["2010-02-01",9.29,9.41,9.28,9.34,1705400.0],["2010-02-02",9.32,9.4,9.2,9.34,1847300.0],["2010-02-03",9.33,9.82,9.33,9.6,4273300.0],["2010-02-04",9.55,9.76,9.15,9.25,2636800.0],["2010-02-05",9.27,9.35,9.09,9.29,2604200.0],["2010-02-08",9.33,9.54,9.18,9.45,1760700.0],["2010-02-09",9.56,9.66,9.35,9.52,1960200.0],["2010-02-10",9.5,9.74,9.48,9.71,1729500.0],["2010-02-11",9.64,9.96,9.57,9.86,1771000.0],["2010-02-12",9.74,9.75,9.5,9.65,1384900.0],["2010-02-16",9.7,9.83,9.57,9.75,1072200.0],["2010-02-17",9.79,9.93,9.63,9.66,2178500.0],["2010-02-18",9.68,9.69,9.5,9.64,1523000.0],["2010-02-19",9.59,9.68,9.41,9.5,1641600.0],["2010-02-22",9.52,9.57,9.19,9.24,2405200.0],["2010-02-23",9.24,9.33,9.14,9.32,1630300.0],["2010-02-24",9.32,9.34,9.16,9.22,1390300.0],["2010-02-25",9.12,9.28,9.03,9.28,1538400.0],["2010-02-26",9.31,9.64,9.21,9.62,2811100.0],["2010-03-01",9.62,9.75,9.39,9.44,2125100.0],["2010-03-02",9.49,9.55,9.24,9.28,2160100.0],["2010-03-03",9.26,9.32,8.94,9.03,5512400.0],["2010-03-04",9.5,10.02,9.31,10.02,7570800.0],["2010-03-05",10.03,10.22,9.91,9.99,3041400.0],["2010-03-08",10.04,10.25,9.93,10.18,1674200.0],["2010-03-09",10.23,10.45,10.19,10.39,1741100.0],["2010-03-10",10.42,10.54,10.32,10.5,1526000.0],["2010-03-11",10.42,10.42,10.11,10.22,1725500.0],["2010-03-12",10.2,10.28,10.04,10.13,1044600.0],["2010-03-15",9.96,10.13,9.85,10.12,1304400.0],["2010-03-16",10.13,10.14,9.85,9.96,1801300.0],["2010-03-17",9.97,10.0,9.76,9.83,1509000.0],["2010-03-18",9.9,10.18,9.82,10.0,1736300.0],["2010-03-19",10.06,10.12,9.81,10.02,3063600.0],["2010-03-22",9.94,10.46,9.79,10.27,4066500.0],["2010-03-23",10.24,10.51,10.24,10.5,1799300.0],["2010-03-24",10.48,10.55,10.35,10.38,1011900.0],["2010-03-25",10.4,10.45,10.17,10.18,1252200.0],["2010-03-26",10.24,10.32,10.04,10.21,1246300.0],["2010-03-29",10.2,10.26,10.05,10.11,953000.0],["2010-03-30",10.08,10.19,9.98,10.09,1062600.0],["2010-03-31",10.03,10.08,9.85,9.87,1402400.0],["2010-04-01",9.88,10.07,9.87,10.04,1306500.0],["2010-04-05",10.09,10.36,10.01,10.36,1215500.0],["2010-04-06",10.3,10.5,10.27,10.42,1074700.0],["2010-04-07",10.38,10.44,10.26,10.32,1346600.0],["2010-04-08",10.32,10.41,10.17,10.38,1284000.0],["2010-04-09",10.46,10.55,10.31,10.51,1387400.0],["2010-04-12",10.57,10.87,10.51,10.87,1357900.0],["2010-04-13",10.87,10.91,10.72,10.86,1070200.0],["2010-04-14",10.86,11.19,10.81,10.86,2304800.0],["2010-04-15",10.89,10.93,10.64,10.79,1665700.0],["2010-04-16",10.74,10.89,10.46,10.65,1495000.0],["2010-04-19",10.6,10.64,10.29,10.38,1448400.0],["2010-04-20",10.45,10.57,10.24,10.48,2640300.0],["2010-04-21",10.48,10.75,10.47,10.68,1272200.0],["2010-04-22",10.66,10.88,10.51,10.84,1374400.0],["2010-04-23",10.86,11.25,10.83,11.21,1778600.0],["2010-04-26",11.24,11.25,11.03,11.09,1660500.0],["2010-04-27",11.08,11.2,10.77,10.8,2881600.0],["2010-04-28",10.84,10.92,10.55,10.65,1452900.0],["2010-04-29",10.7,11.0,10.58,11.0,1538100.0],["2010-04-30",10.99,11.03,10.8,10.85,1366500.0],["2010-05-03",10.83,11.17,10.74,11.17,1249600.0],["2010-05-04",11.04,11.13,10.52,10.59,1860700.0],["2010-05-05",10.5,10.52,10.15,10.29,1929700.0],["2010-05-06",10.29,10.48,9.27,9.83,2306800.0],["2010-05-07",9.8,9.99,9.34,9.83,3586800.0],["2010-05-10",10.47,11.03,10.3,10.54,2020500.0],["2010-05-11",10.47,10.86,10.39,10.67,1417200.0],["2010-05-12",10.74,11.3,10.64,11.03,2148800.0],["2010-05-13",11.01,11.44,11.01,11.24,1950700.0],["2010-05-14",11.02,11.09,10.64,11.07,3375500.0],["2010-05-17",11.17,11.25,10.82,11.25,2786400.0],["2010-05-18",11.37,11.6,11.16,11.18,4472900.0],["2010-05-19",11.18,11.23,10.86,11.0,2581800.0],["2010-05-20",10.9,11.04,10.54,10.69,3395800.0],["2010-05-21",10.56,10.87,10.42,10.76,2703900.0],["2010-05-24",10.76,11.02,10.76,10.82,1791000.0],["2010-05-25",10.44,10.7,10.25,10.65,2891700.0],["2010-05-26",10.71,10.96,10.3,10.41,3512100.0],["2010-05-27",10.6,10.76,10.49,10.73,2066500.0],["2010-05-28",11.1,11.66,10.95,11.57,4833300.0],["2010-06-01",11.54,11.84,11.18,11.19,2780000.0],["2010-06-02",11.26,11.52,11.16,11.4,3152600.0],["2010-06-03",11.42,11.58,11.34,11.53,2322200.0],["2010-06-04",11.28,11.44,10.98,11.03,2609500.0],["2010-06-07",11.11,11.25,10.63,10.64,3224200.0],["2010-06-08",10.64,10.78,10.28,10.52,2990000.0],["2010-06-09",10.99,11.0,9.71,9.71,9433300.0],["2010-06-10",9.87,10.19,9.75,10.19,3247900.0],["2010-06-11",10.05,10.47,10.03,10.44,2583900.0],["2010-06-14",10.29,10.35,10.0,10.03,2404500.0],["2010-06-15",10.15,10.31,10.06,10.31,1808200.0],["2010-06-16",10.25,10.43,10.13,10.26,1383100.0],["2010-06-17",10.3,10.4,10.2,10.3,1013300.0],["2010-06-18",10.33,10.38,9.97,10.07,1948900.0],["2010-06-21",10.11,10.2,9.89,9.98,1341400.0],["2010-06-22",10.06,10.15,9.68,9.72,1516800.0],["2010-06-23",9.72,9.85,9.51,9.57,2301100.0],["2010-06-24",9.57,9.66,9.39,9.51,1934200.0],["2010-06-25",9.52,9.99,9.44,9.84,3838900.0],["2010-06-28",9.82,9.99,9.7,9.75,1468500.0],["2010-06-29",9.59,9.74,9.19,9.25,2049600.0],["2010-06-30",9.25,9.37,8.98,9.0,1694000.0],["2010-07-01",8.99,9.02,8.68,8.85,2155900.0],["2010-07-02",8.9,9.17,8.9,9.01,1972400.0],["2010-07-06",9.06,9.23,8.8,8.91,2395000.0],["2010-07-07",8.98,9.77,8.86,9.75,3171400.0],["2010-07-08",9.81,9.92,9.27,9.39,2999000.0],["2010-07-09",9.39,9.56,9.33,9.49,1110800.0],["2010-07-12",9.44,9.59,9.23,9.55,1878300.0],["2010-07-13",9.68,10.2,9.58,10.14,2224700.0],["2010-07-14",10.09,10.15,9.8,9.92,1995100.0],["2010-07-15",9.9,9.93,9.65,9.83,1760000.0],["2010-07-16",9.9,9.98,9.6,9.76,1770600.0],["2010-07-19",9.79,10.1,9.66,10.04,1771600.0],["2010-07-20",9.92,9.92,9.66,9.86,2082900.0],["2010-07-21",9.93,9.96,9.67,9.7,1399000.0],["2010-07-22",9.83,10.25,9.8,10.19,2087600.0],["2010-07-23",10.13,10.5,9.97,10.46,1309300.0],["2010-07-26",10.47,10.77,10.29,10.75,1833400.0],["2010-07-27",10.83,10.83,10.45,10.59,1481700.0],["2010-07-28",10.54,10.64,10.19,10.29,1146400.0],["2010-07-29",10.39,10.47,10.05,10.38,1169800.0],["2010-07-30",10.22,10.4,10.08,10.25,1226300.0],["2010-08-02",10.4,10.61,10.31,10.43,939500.0],["2010-08-03",10.37,10.66,10.32,10.34,1439200.0],["2010-08-04",10.41,10.66,10.27,10.66,1404000.0],["2010-08-05",10.57,10.65,10.34,10.48,1035900.0],["2010-08-06",10.35,10.5,10.1,10.19,1406700.0],["2010-08-09",10.24,10.29,10.16,10.24,776000.0],["2010-08-10",10.15,10.15,9.66,9.68,2154600.0],["2010-08-11",9.61,9.61,9.19,9.19,1744000.0],["2010-08-12",9.07,9.19,8.49,8.51,5116400.0],["2010-08-13",8.92,8.92,8.29,8.29,3593100.0],["2010-08-16",8.25,8.47,8.2,8.3,2468200.0],["2010-08-17",8.37,8.49,8.23,8.39,3602400.0],["2010-08-18",8.39,8.62,8.35,8.54,2049500.0],["2010-08-19",8.53,8.57,8.3,8.41,1481300.0],["2010-08-20",8.38,8.46,8.26,8.44,760700.0],["2010-08-23",8.5,8.52,8.25,8.26,738400.0],["2010-08-24",8.16,8.29,8.04,8.23,1242600.0],["2010-08-25",8.0,8.28,7.98,8.27,923700.0],["2010-08-26",8.34,8.44,8.15,8.23,1203500.0],["2010-08-27",8.34,8.45,8.15,8.44,849400.0],["2010-08-30",8.42,8.55,8.18,8.19,901800.0],["2010-08-31",8.14,8.35,8.08,8.3,1534500.0],["2010-09-01",8.44,8.61,8.31,8.56,2791500.0],["2010-09-02",8.52,8.9,8.52,8.85,3758700.0],["2010-09-03",10.05,10.25,9.45,9.5,11885200.0],["2010-09-07",9.45,9.6,9.31,9.36,4125800.0],["2010-09-08",9.35,9.37,9.23,9.24,1849800.0],["2010-09-09",9.36,9.65,9.3,9.34,2368300.0],["2010-09-10",9.35,9.68,9.26,9.57,2263400.0],["2010-09-13",9.67,9.68,9.45,9.57,1966700.0],["2010-09-14",9.52,9.6,9.38,9.53,1280400.0],["2010-09-15",9.62,9.94,9.62,9.87,2296700.0],["2010-09-16",9.85,9.92,9.6,9.75,1679800.0],["2010-09-17",9.83,9.85,9.62,9.83,1704700.0],["2010-09-20",9.8,9.97,9.7,9.93,1681200.0],["2010-09-21",10.0,10.15,9.91,9.99,1684000.0],["2010-09-22",9.94,10.09,9.78,9.95,1617600.0],["2010-09-23",9.87,10.24,9.73,9.74,2146400.0],["2010-09-24",9.88,10.03,9.88,9.99,1179100.0],["2010-09-27",9.98,10.04,9.84,9.9,1157100.0],["2010-09-28",10.05,10.16,9.87,10.1,1435700.0],["2010-09-29",10.03,10.23,10.0,10.07,1313300.0],["2010-09-30",10.2,10.29,9.97,10.14,1317000.0],["2010-10-01",10.25,10.31,10.05,10.25,1210900.0],["2010-10-04",10.3,10.54,10.18,10.41,2565200.0],["2010-10-05",10.49,10.57,10.37,10.55,1846600.0],["2010-10-06",10.55,10.67,10.37,10.46,1489800.0],["2010-10-07",10.5,10.55,10.28,10.41,766200.0],["2010-10-08",10.39,10.59,10.3,10.53,907600.0],["2010-10-11",10.53,10.6,10.48,10.55,852500.0],["2010-10-12",10.56,10.68,10.49,10.65,1153500.0],["2010-10-13",10.7,11.0,10.68,10.9,1970000.0],["2010-10-14",10.92,10.94,10.69,10.83,1971600.0],["2010-10-15",10.93,10.94,10.37,10.57,1830200.0],["2010-10-18",10.61,10.66,10.49,10.55,811500.0],["2010-10-19",10.41,10.44,10.08,10.1,1913700.0],["2010-10-20",10.13,10.32,10.13,10.26,879000.0],["2010-10-21",10.32,10.39,10.01,10.21,1119500.0],["2010-10-22",10.21,10.3,10.03,10.16,1735200.0],["2010-10-25",10.23,10.24,9.85,9.88,2149200.0],["2010-10-26",9.86,10.28,9.77,10.22,1479300.0],["2010-10-27",10.08,10.29,10.04,10.29,1314600.0],["2010-10-28",10.35,10.38,10.1,10.19,879100.0],["2010-10-29",10.15,10.78,10.15,10.67,2223300.0],["2010-11-01",10.73,10.94,10.58,10.79,2687500.0],["2010-11-02",10.94,11.13,10.73,11.11,2660300.0],["2010-11-03",11.11,11.25,11.03,11.19,1265800.0],["2010-11-04",11.26,11.3,11.08,11.24,1394500.0],["2010-11-05",11.23,11.23,10.99,11.13,1203400.0],["2010-11-08",11.05,11.43,10.92,11.33,1081600.0],["2010-11-09",11.39,11.45,11.21,11.29,1476600.0],["2010-11-10",11.24,11.56,11.17,11.47,1235100.0],["2010-11-11",11.35,11.74,11.21,11.62,1730600.0],["2010-11-12",11.51,11.51,11.07,11.11,1129100.0],["2010-11-15",11.15,11.24,11.0,11.08,850700.0],["2010-11-16",11.05,11.09,10.62,10.73,1388500.0],["2010-11-17",10.8,11.27,10.72,11.22,2185100.0],["2010-11-18",11.4,11.43,11.25,11.32,870000.0],["2010-11-19",11.32,11.45,11.02,11.07,1078900.0],["2010-11-22",11.03,11.21,10.9,11.19,1063300.0],["2010-11-23",10.99,11.06,10.71,10.77,1383800.0],["2010-11-24",10.87,11.09,10.85,10.94,1325300.0],["2010-11-26",10.88,11.13,10.84,11.1,395800.0],["2010-11-29",11.0,11.04,10.71,11.03,705400.0],["2010-11-30",10.89,11.14,10.7,11.07,1473900.0],["2010-12-01",11.22,11.49,11.16,11.37,1552600.0],["2010-12-02",11.41,11.54,11.28,11.47,710800.0],["2010-12-03",11.45,12.15,11.35,11.99,2060300.0],["2010-12-06",11.96,12.07,11.79,12.04,1033500.0],["2010-12-07",12.17,12.18,11.79,12.0,1234800.0],["2010-12-08",12.0,12.15,11.86,12.07,612000.0],["2010-12-09",12.12,12.32,11.99,12.05,1256700.0],["2010-12-10",12.07,12.39,11.94,12.33,1140800.0],["2010-12-13",12.39,12.39,11.88,11.92,1370100.0],["2010-12-14",11.9,12.12,11.82,12.06,1743700.0],["2010-12-15",11.98,12.11,11.85,12.0,2888200.0],["2010-12-16",11.98,12.08,11.88,11.94,5222700.0],["2010-12-17",12.86,13.62,12.73,12.93,11047000.0],["2010-12-20",13.13,13.27,12.63,12.85,2351400.0],["2010-12-21",12.69,12.82,12.54,12.56,1909500.0],["2010-12-22",12.49,12.58,12.41,12.57,1261700.0],["2010-12-23",12.54,12.55,12.37,12.41,700500.0],["2010-12-27",12.35,12.51,12.18,12.45,940400.0],["2010-12-28",12.5,12.59,12.25,12.39,1178300.0],["2010-12-29",12.38,12.38,12.17,12.25,1227100.0],["2010-12-30",12.2,12.43,12.16,12.28,1034700.0],["2010-12-31",12.21,12.34,12.0,12.27,1204000.0],["2011-01-03",12.32,12.6,12.26,12.37,1560900.0],["2011-01-04",12.46,12.53,12.2,12.38,1453400.0],["2011-01-05",12.31,12.52,12.31,12.41,1312400.0],["2011-01-06",12.37,12.48,12.21,12.28,1050300.0],["2011-01-07",12.27,12.66,12.12,12.55,1542100.0],["2011-01-10",12.59,12.9,12.55,12.78,1533200.0],["2011-01-11",12.82,12.97,12.7,12.81,1352200.0],["2011-01-12",12.88,12.92,12.66,12.75,689300.0],["2011-01-13",12.7,13.21,12.68,13.15,1817900.0],["2011-01-14",13.0,13.12,12.86,13.03,1459900.0],["2011-01-18",12.92,13.08,12.77,12.95,1510500.0],["2011-01-19",12.97,12.99,12.67,12.75,1988400.0],["2011-01-20",12.72,12.74,12.3,12.44,1810000.0],["2011-01-21",12.5,12.54,12.06,12.15,1692100.0],["2011-01-24",12.11,12.3,12.04,12.28,903900.0],["2011-01-25",12.17,12.29,12.04,12.22,886600.0],["2011-01-26",12.26,12.42,12.08,12.41,1190200.0],["2011-01-27",12.68,12.92,12.54,12.82,1966300.0],["2011-01-28",12.79,12.88,12.21,12.41,2694700.0],["2011-01-31",12.43,12.59,12.31,12.48,1124300.0],["2011-02-01",12.65,13.27,12.6,13.12,2038600.0],["2011-02-02",13.16,13.92,13.16,13.83,3463000.0],["2011-02-03",13.74,14.31,13.5,14.13,3799100.0],["2011-02-04",14.08,14.22,13.79,14.12,2211200.0],["2011-02-07",14.1,14.4,14.09,14.36,1713400.0],["2011-02-08",14.36,14.54,14.11,14.54,4001200.0],["2011-02-09",15.49,15.5,14.75,14.76,6668200.0],["2011-02-10",14.63,15.51,14.6,15.42,3283600.0],["2011-02-11",15.4,15.94,15.0,15.82,3125200.0],["2011-02-14",15.86,16.27,15.71,15.97,2841800.0],["2011-02-15",15.97,16.16,15.85,16.0,1371400.0],["2011-02-16",16.15,16.75,16.06,16.59,2660900.0],["2011-02-17",16.62,16.71,16.32,16.34,2497100.0],["2011-02-18",16.42,16.44,16.12,16.28,1833200.0],["2011-02-22",16.08,16.19,15.49,15.92,1802200.0],["2011-02-23",15.96,16.14,15.3,15.53,3004000.0],["2011-02-24",15.51,15.95,15.33,15.69,2076200.0],["2011-02-25",15.9,16.35,15.84,16.24,1674000.0],["2011-02-28",16.32,16.37,15.76,16.07,1064500.0],["2011-03-01",16.17,16.24,15.63,15.91,1634700.0],["2011-03-02",15.87,16.03,15.69,15.88,1060100.0],["2011-03-03",16.01,16.27,15.96,16.14,1528600.0],["2011-03-04",16.1,16.19,15.86,16.05,1170100.0],["2011-03-07",16.07,16.3,15.5,15.67,1434100.0],["2011-03-08",15.61,16.08,15.36,15.8,1777900.0],["2011-03-09",15.8,15.83,15.45,15.56,1338300.0],["2011-03-10",15.25,15.57,15.01,15.37,1529900.0],["2011-03-11",15.2,15.56,15.16,15.44,769800.0],["2011-03-14",15.25,15.54,15.0,15.45,1135000.0],["2011-03-15",14.98,15.38,14.8,15.25,945200.0],["2011-03-16",15.2,15.41,14.7,14.96,1842000.0],["2011-03-17",15.24,15.39,14.89,14.96,1294500.0],["2011-03-18",15.17,15.2,14.77,15.06,1152100.0],["2011-03-21",15.18,15.46,15.12,15.18,922700.0],["2011-03-22",15.25,15.36,15.0,15.09,588800.0],["2011-03-23",15.01,15.35,14.91,15.28,1281300.0],["2011-03-24",15.37,15.74,15.33,15.55,794600.0],["2011-03-25",15.64,15.96,15.46,15.61,933000.0],["2011-03-28",15.64,15.84,15.5,15.57,1413900.0],["2011-03-29",15.54,15.99,15.49,15.93,1085900.0],["2011-03-30",15.97,15.98,15.11,15.41,3140100.0],["2011-03-31",15.39,15.49,15.11,15.37,1802900.0],["2011-04-01",15.39,15.39,15.03,15.05,1201000.0],["2011-04-04",15.12,15.29,14.95,15.1,1356500.0],["2011-04-05",15.03,15.41,15.01,15.3,1342300.0],["2011-04-06",15.41,15.81,15.41,15.72,1825500.0],["2011-04-07",15.76,16.0,15.54,15.66,2119800.0],["2011-04-08",15.75,15.78,15.36,15.56,1066900.0],["2011-04-11",15.54,15.65,15.28,15.46,1558000.0],["2011-04-12",15.3,15.45,14.93,15.1,1219100.0],["2011-04-13",15.12,15.24,14.93,15.13,1249700.0],["2011-04-14",15.0,15.28,14.86,15.27,875000.0],["2011-04-15",15.23,15.88,15.11,15.56,1899000.0],["2011-04-18",15.44,15.64,15.15,15.3,948100.0],["2011-04-19",15.26,15.33,15.06,15.3,926600.0],["2011-04-20",15.5,15.81,15.4,15.63,1174300.0],["2011-04-21",15.77,15.8,15.55,15.59,559000.0],["2011-04-25",15.57,15.57,15.29,15.46,712400.0],["2011-04-26",15.5,15.78,15.45,15.54,1100000.0],["2011-04-27",15.53,16.54,15.38,16.17,3146800.0],["2011-04-28",16.02,16.34,15.75,16.29,1900000.0],["2011-04-29",16.33,16.59,16.15,16.18,1300000.0],["2011-05-02",16.2,16.38,16.02,16.1,1058200.0],["2011-05-03",16.03,16.08,15.6,15.97,1499900.0],["2011-05-04",15.98,15.99,15.38,15.53,1396400.0],["2011-05-05",15.37,15.94,15.37,15.67,1100000.0],["2011-05-06",15.81,15.84,15.45,15.6,1111800.0],["2011-05-09",15.56,15.91,15.5,15.77,589400.0],["2011-05-10",15.91,16.39,15.77,16.18,1266800.0],["2011-05-11",16.09,16.2,15.75,16.04,1300000.0],["2011-05-12",15.96,16.17,15.71,15.99,1000000.0],["2011-05-13",16.04,16.62,15.88,15.93,1574800.0],["2011-05-16",15.85,16.19,15.68,15.87,2041200.0],["2011-05-17",15.76,17.5,15.76,17.1,6100400.0],["2011-05-18",17.04,17.28,16.76,17.07,3250300.0],["2011-05-19",17.25,17.58,17.07,17.41,3622500.0],["2011-05-20",17.03,17.25,16.83,16.88,2571700.0],["2011-05-23",16.66,16.77,16.31,16.45,2296200.0],["2011-05-24",16.48,16.57,15.94,16.1,3393900.0],["2011-05-25",16.13,17.12,16.11,16.62,5284100.0],["2011-05-26",16.51,17.21,16.32,16.76,4469000.0],["2011-05-27",16.55,16.67,16.19,16.39,2048300.0],["2011-05-31",16.57,16.65,16.1,16.39,3106900.0],["2011-06-01",16.39,16.53,16.28,16.32,2506100.0],["2011-06-02",16.41,16.58,16.27,16.29,2367300.0],["2011-06-03",16.05,16.4,15.81,16.17,1572700.0],["2011-06-06",16.1,16.23,15.84,15.87,1430100.0],["2011-06-07",15.95,16.07,15.68,15.81,1964700.0],["2011-06-08",15.74,16.0,15.28,15.29,3829900.0],["2011-06-09",15.33,15.84,15.14,15.73,3326500.0],["2011-06-10",15.66,15.76,15.4,15.59,2546900.0],["2011-06-13",15.56,15.58,15.3,15.42,1428900.0],["2011-06-14",15.18,15.3,14.64,15.0,5485200.0],["2011-06-15",14.95,14.99,14.47,14.53,3483700.0],["2011-06-16",14.53,14.67,14.26,14.49,1796800.0],["2011-06-17",14.57,14.75,14.38,14.49,2322400.0],["2011-06-20",14.52,14.71,14.39,14.63,1809600.0],["2011-06-21",14.67,15.0,14.58,14.94,1656000.0],["2011-06-22",14.8,14.96,14.75,14.86,1987800.0],["2011-06-23",14.74,15.3,14.65,15.21,2608400.0],["2011-06-24",15.21,15.3,14.76,14.8,3002000.0],["2011-06-27",14.8,15.39,14.76,15.14,1614900.0],["2011-06-28",15.27,15.33,14.99,15.26,1146800.0],["2011-06-29",15.35,15.58,15.18,15.38,1487400.0],["2011-06-30",15.44,15.62,14.95,15.28,1633600.0],["2011-07-01",15.36,15.47,15.22,15.42,1396300.0],["2011-07-05",15.38,15.7,15.35,15.57,993700.0],["2011-07-06",15.47,15.63,15.33,15.48,1095200.0],["2011-07-07",15.69,15.77,15.55,15.58,1444600.0],["2011-07-08",15.38,15.44,15.15,15.36,1157600.0],["2011-07-11",15.14,15.26,14.75,14.84,1331900.0],["2011-07-12",14.77,14.92,14.6,14.77,1816900.0],["2011-07-13",14.78,14.99,14.68,14.75,750500.0],["2011-07-14",14.73,14.89,14.2,14.49,1389600.0],["2011-07-15",14.5,14.58,14.25,14.37,1158100.0],["2011-07-18",14.37,14.37,13.95,14.21,1582700.0],["2011-07-19",14.36,14.67,14.32,14.45,1321200.0],["2011-07-20",14.45,14.45,13.89,14.16,1850500.0],["2011-07-21",14.17,14.5,14.02,14.2,1503300.0],["2011-07-22",14.23,14.32,14.05,14.08,1024100.0],["2011-07-25",14.01,14.17,13.86,14.09,708800.0],["2011-07-26",14.04,14.14,13.87,14.07,780400.0],["2011-07-27",14.06,14.08,13.59,13.66,1496900.0],["2011-07-28",13.69,13.72,13.5,13.51,1080000.0],["2011-07-29",13.32,13.59,13.21,13.49,1109300.0],["2011-08-01",13.56,13.62,13.04,13.25,1043900.0],["2011-08-02",13.42,13.53,12.76,12.76,1290500.0],["2011-08-03",12.83,13.11,12.42,13.05,1832800.0],["2011-08-04",12.94,12.94,12.27,12.28,2331200.0],["2011-08-05",12.47,12.65,11.66,12.14,3521800.0],["2011-08-08",11.65,11.99,10.86,11.07,3139000.0],["2011-08-09",10.79,12.0,10.75,11.61,5513800.0],["2011-08-10",11.24,11.53,10.66,10.8,2961700.0],["2011-08-11",10.86,11.44,10.63,11.24,2227600.0],["2011-08-12",11.39,11.6,11.19,11.48,1594500.0],["2011-08-15",11.55,12.02,11.5,11.91,1925000.0],["2011-08-16",11.82,11.88,11.48,11.63,1548800.0],["2011-08-17",11.72,11.74,11.42,11.59,1077900.0],["2011-08-18",11.22,11.35,10.81,10.94,1644000.0],["2011-08-19",10.8,11.32,10.68,10.94,1492000.0],["2011-08-22",11.29,11.43,10.96,11.02,1680700.0],["2011-08-23",11.16,11.8,10.98,11.66,1854600.0],["2011-08-24",11.69,11.9,11.54,11.81,1481300.0],["2011-08-25",11.83,11.92,11.57,11.75,1533800.0],["2011-08-26",11.65,12.19,11.5,12.08,1026200.0],["2011-08-29",12.2,12.76,12.13,12.7,1687700.0],["2011-08-30",12.78,13.53,12.49,13.14,2902200.0],["2011-08-31",13.29,13.65,13.03,13.22,1855100.0],["2011-09-01",13.27,13.55,12.81,12.82,1762200.0],["2011-09-02",12.59,12.76,12.5,12.61,1264000.0],["2011-09-06",12.26,12.68,12.22,12.61,1371500.0],["2011-09-07",12.86,13.09,12.76,13.05,1316300.0],["2011-09-08",13.01,13.7,12.94,13.41,3040400.0],["2011-09-09",13.27,13.55,13.22,13.44,2366500.0],["2011-09-12",13.34,13.61,13.1,13.58,1689400.0],["2011-09-13",13.57,13.84,13.14,13.76,1930700.0],["2011-09-14",13.68,14.13,13.6,13.96,1927900.0],["2011-09-15",14.04,14.15,13.73,14.0,1248300.0],["2011-09-16",14.0,14.02,13.71,14.01,1269300.0],["2011-09-19",13.71,13.93,13.44,13.78,804700.0],["2011-09-20",13.84,14.04,13.57,13.6,907600.0],["2011-09-21",13.63,13.88,13.24,13.24,1444600.0],["2011-09-22",12.85,13.04,12.41,12.62,2668700.0],["2011-09-23",12.58,12.95,12.48,12.88,1242100.0],["2011-09-26",12.96,13.23,12.72,13.19,900500.0],["2011-09-27",13.43,13.6,13.22,13.33,1122300.0],["2011-09-28",13.38,13.41,12.9,12.9,1425400.0],["2011-09-29",13.15,13.28,12.73,13.16,1542500.0],["2011-09-30",13.0,13.1,12.71,12.72,1288600.0],["2011-10-03",12.58,12.95,12.25,12.25,1953400.0],["2011-10-04",12.16,12.44,11.78,12.43,2193300.0],["2011-10-05",12.44,13.28,12.29,13.22,1713400.0],["2011-10-06",13.29,14.1,13.24,14.09,2483400.0],["2011-10-07",14.14,14.14,13.43,13.56,2112200.0],["2011-10-10",13.82,14.55,13.75,14.42,1720600.0],["2011-10-11",14.24,14.45,14.13,14.36,2036900.0],["2011-10-12",14.45,14.61,14.23,14.28,1124400.0],["2011-10-13",14.24,14.41,14.16,14.29,839900.0],["2011-10-14",14.44,14.44,14.01,14.04,1061700.0],["2011-10-17",13.89,14.1,13.84,13.92,976500.0],["2011-10-18",13.88,14.36,13.6,14.27,919600.0],["2011-10-19",14.22,14.4,13.83,13.89,811600.0],["2011-10-20",13.85,14.0,13.49,13.94,991500.0],["2011-10-21",14.21,14.21,13.8,14.09,578100.0],["2011-10-24",14.13,14.47,14.02,14.39,815400.0],["2011-10-25",14.9,15.71,14.8,15.22,3509200.0],["2011-10-26",15.49,15.51,15.06,15.27,2066000.0],["2011-10-27",15.66,15.93,15.49,15.8,3477200.0],["2011-10-28",15.7,16.27,15.6,16.21,1327800.0],["2011-10-31",15.87,15.99,15.57,15.78,983400.0],["2011-11-01",15.28,15.57,15.02,15.29,1493000.0],["2011-11-02",15.4,15.78,15.37,15.64,937400.0],["2011-11-03",15.5,15.95,15.28,15.9,1609900.0],["2011-11-04",15.74,16.09,15.74,15.9,1488200.0],["2011-11-07",15.9,15.9,15.38,15.57,1056500.0],["2011-11-08",15.71,15.9,15.27,15.66,1473200.0],["2011-11-09",15.0,16.24,14.84,15.45,2783800.0],["2011-11-10",15.11,15.11,13.91,14.41,13745900.0],["2011-11-11",14.53,14.86,14.36,14.72,8020600.0],["2011-11-14",14.71,15.0,14.46,14.48,3035800.0],["2011-11-15",14.0,14.41,13.96,14.17,5699400.0],["2011-11-16",14.07,14.16,13.67,13.7,3387900.0],["2011-11-17",13.68,13.68,13.08,13.59,5870700.0],["2011-11-18",13.58,13.75,13.47,13.58,2540300.0],["2011-11-21",13.34,13.43,13.09,13.33,1894100.0],["2011-11-22",13.28,13.66,13.26,13.47,2546200.0],["2011-11-23",13.34,13.42,13.25,13.27,1415400.0],["2011-11-25",13.2,13.53,13.19,13.27,823100.0],["2011-11-28",13.75,14.01,13.67,13.94,3057300.0],["2011-11-29",13.93,13.95,13.55,13.67,1287200.0],["2011-11-30",14.13,14.15,13.73,13.95,2537800.0],["2011-12-01",13.94,14.04,13.76,13.82,1262600.0],["2011-12-02",13.99,14.05,13.59,13.66,2012300.0],["2011-12-05",14.18,14.27,13.9,14.13,2809500.0],["2011-12-06",14.2,14.53,13.99,14.25,1883200.0],["2011-12-07",14.18,14.22,13.92,14.18,1094200.0],["2011-12-08",14.07,14.17,13.74,13.77,1400200.0],["2011-12-09",13.77,14.21,13.76,14.1,1739800.0],["2011-12-12",13.97,14.18,13.85,14.15,1802600.0],["2011-12-13",14.31,14.37,13.67,13.82,3219500.0],["2011-12-14",13.66,13.8,13.42,13.55,2028400.0],["2011-12-15",13.71,13.91,13.46,13.76,1552800.0],["2011-12-16",13.82,14.01,13.56,13.69,2166900.0],["2011-12-19",13.75,13.75,13.38,13.48,1274100.0],["2011-12-20",13.73,13.94,13.61,13.76,1569100.0],["2011-12-21",13.78,13.78,13.33,13.55,2022900.0],["2011-12-22",13.58,13.66,13.47,13.52,983000.0],["2011-12-23",13.61,13.84,13.51,13.8,1237800.0],["2011-12-27",13.8,13.82,13.64,13.76,910300.0],["2011-12-28",13.79,13.79,13.29,13.35,1734500.0],["2011-12-29",13.37,13.55,13.24,13.4,1073100.0],["2011-12-30",13.35,13.64,13.35,13.55,1474400.0],["2012-01-03",13.83,14.05,13.78,14.0,3323800.0],["2012-01-04",13.98,14.1,13.87,14.0,1882800.0],["2012-01-05",14.24,14.86,14.14,14.66,3656900.0],["2012-01-06",14.64,14.98,14.52,14.76,2926800.0],["2012-01-09",14.79,14.95,14.6,14.91,2406700.0],["2012-01-10",15.01,15.07,14.3,14.49,2659100.0],["2012-01-11",14.41,14.59,14.32,14.5,1301700.0],["2012-01-12",14.26,14.58,14.11,14.58,1821700.0],["2012-01-13",14.37,14.51,14.25,14.5,1714300.0],["2012-01-17",14.51,14.98,14.5,14.82,3896900.0],["2012-01-18",14.75,15.31,14.71,15.21,2391200.0],["2012-01-19",15.21,15.32,15.0,15.1,1981100.0],["2012-01-20",15.17,15.66,15.02,15.08,2247600.0],["2012-01-23",15.15,15.2,14.89,15.16,1192600.0],["2012-01-24",15.09,15.48,15.08,15.4,1895700.0],["2012-01-25",15.4,15.5,15.24,15.4,1065500.0],["2012-01-26",15.47,15.51,15.16,15.2,1144300.0],["2012-01-27",15.1,15.69,15.09,15.63,1644600.0],["2012-01-30",15.41,15.65,15.31,15.55,921900.0],["2012-01-31",15.65,15.69,15.48,15.6,1440300.0],["2012-02-01",15.6,15.81,15.48,15.76,2729600.0],["2012-02-02",15.85,15.89,15.42,15.72,3012400.0],["2012-02-03",16.5,16.99,16.16,16.2,4515100.0],["2012-02-06",16.19,16.35,16.01,16.27,1469600.0],["2012-02-07",16.18,16.37,16.0,16.02,1973200.0],["2012-02-08",15.99,16.21,15.8,16.11,2313500.0],["2012-02-09",16.17,16.35,16.07,16.19,2410200.0],["2012-02-10",16.29,16.29,15.69,15.8,2151200.0],["2012-02-13",15.97,16.11,15.87,16.05,1702900.0],["2012-02-14",15.96,16.03,15.72,15.9,1467100.0],["2012-02-15",15.95,15.98,15.55,15.57,1540300.0],["2012-02-16",15.59,15.75,15.54,15.61,2041800.0],["2012-02-17",15.55,15.62,15.3,15.34,1773000.0],["2012-02-21",15.31,15.5,15.13,15.2,786700.0],["2012-02-22",15.13,15.55,15.05,15.41,1019800.0],["2012-02-23",15.4,15.61,15.26,15.56,698800.0],["2012-02-24",15.56,15.76,15.55,15.57,1474100.0],["2012-02-27",15.4,15.77,15.24,15.59,1212400.0],["2012-02-28",15.53,15.73,15.45,15.58,1145600.0],["2012-02-29",15.56,15.65,15.43,15.45,1727900.0],["2012-03-01",15.46,15.69,15.35,15.52,1194700.0],["2012-03-02",15.52,15.6,15.39,15.58,1477100.0],["2012-03-05",15.51,15.66,15.41,15.48,1179700.0],["2012-03-06",15.4,15.57,15.26,15.41,1392700.0],["2012-03-07",15.43,15.58,15.36,15.41,1175400.0],["2012-03-08",15.43,15.65,15.25,15.61,804300.0],["2012-03-09",15.6,15.9,15.6,15.83,1126500.0],["2012-03-12",15.77,15.99,15.72,15.92,794500.0],["2012-03-13",15.96,16.0,15.49,15.91,1228800.0],["2012-03-14",15.7,15.88,15.35,15.68,1706300.0],["2012-03-15",15.66,15.97,15.59,15.93,923000.0],["2012-03-16",15.9,16.13,15.9,16.03,1860800.0],["2012-03-19",15.94,16.23,15.85,16.13,924000.0],["2012-03-20",16.04,16.06,15.86,15.99,1011500.0],["2012-03-21",16.02,16.13,15.89,15.97,1321600.0],["2012-03-22",15.88,16.15,15.71,15.81,1290800.0],["2012-03-23",15.77,15.81,15.53,15.81,1160000.0],["2012-03-26",15.87,16.12,15.86,16.03,703100.0],["2012-03-27",16.05,16.15,15.85,15.9,826100.0],["2012-03-28",15.99,16.03,15.55,15.68,1085700.0],["2012-03-29",15.61,15.67,15.27,15.49,1139800.0],["2012-03-30",15.62,15.62,15.33,15.39,910200.0],["2012-04-02",15.34,15.46,15.1,15.44,1308400.0],["2012-04-03",15.47,15.67,15.41,15.53,817300.0],["2012-04-04",15.35,15.52,15.25,15.45,828000.0],["2012-04-05",15.35,15.54,15.25,15.27,1052600.0],["2012-04-09",15.06,15.36,15.05,15.16,1120100.0],["2012-04-10",15.19,15.46,14.73,14.74,999400.0],["2012-04-11",14.86,15.0,14.69,14.74,1056700.0],["2012-04-12",14.71,14.87,14.7,14.75,2788000.0],["2012-04-13",14.68,14.79,14.49,14.66,1804800.0],["2012-04-16",14.66,14.76,14.11,14.15,3209100.0],["2012-04-17",14.27,14.7,14.14,14.63,3110800.0],["2012-04-18",14.56,14.6,14.34,14.38,1171300.0],["2012-04-19",14.48,14.67,14.15,14.15,1291800.0],["2012-04-20",14.33,14.33,14.03,14.04,1106800.0],["2012-04-23",13.92,14.0,13.74,13.94,1211200.0],["2012-04-24",13.89,14.05,13.69,13.73,1312200.0],["2012-04-25",13.92,14.15,13.91,14.15,1028700.0],["2012-04-26",14.16,14.28,14.02,14.25,1031500.0],["2012-04-27",14.28,14.34,14.12,14.3,641300.0],["2012-04-30",14.3,14.35,14.1,14.11,646500.0],["2012-05-01",14.07,14.38,13.85,13.86,1295300.0],["2012-05-02",13.81,13.86,13.53,13.58,2015100.0],["2012-05-03",13.6,13.75,13.47,13.65,1473400.0],["2012-05-04",13.54,13.61,13.4,13.41,1046100.0],["2012-05-07",13.31,13.53,13.22,13.44,1500000.0],["2012-05-08",13.4,13.57,13.27,13.41,1120100.0],["2012-05-09",13.22,13.24,12.51,12.63,4319900.0],["2012-05-10",12.71,12.95,12.56,12.76,1600000.0],["2012-05-11",12.65,12.89,12.6,12.61,853800.0],["2012-05-14",12.55,12.9,12.53,12.6,1473400.0],["2012-05-15",12.6,12.7,12.29,12.33,1495500.0],["2012-05-16",12.39,12.44,11.9,11.94,2432100.0],["2012-05-17",11.95,12.01,11.61,11.62,1902100.0],["2012-05-18",11.6,11.77,11.15,11.19,2237400.0],["2012-05-21",11.25,11.31,11.0,11.27,2908700.0],["2012-05-22",11.32,11.51,11.02,11.16,2985600.0],["2012-05-23",11.83,12.27,11.32,11.78,8700000.0],["2012-05-24",11.74,11.81,11.48,11.51,2662800.0],["2012-05-25",11.5,11.61,11.35,11.56,1755400.0],["2012-05-29",11.66,11.91,11.58,11.9,2372200.0],["2012-05-30",11.75,11.86,11.57,11.73,2075700.0],["2012-05-31",11.71,11.75,11.5,11.52,2719500.0],["2012-06-01",11.35,11.4,10.9,11.06,2695500.0],["2012-06-04",11.06,11.25,10.72,10.9,2942100.0],["2012-06-05",10.89,11.19,10.8,11.14,2249100.0],["2012-06-06",11.27,11.63,11.25,11.63,2059000.0],["2012-06-07",11.79,11.81,11.12,11.14,1684300.0],["2012-06-08",11.14,11.14,10.63,10.87,2956800.0],["2012-06-11",10.99,10.99,10.55,10.56,1313800.0],["2012-06-12",10.59,10.79,10.54,10.75,1454400.0],["2012-06-13",10.61,10.74,10.19,10.26,2248900.0],["2012-06-14",10.27,10.27,9.91,10.04,2966100.0],["2012-06-15",10.03,10.09,9.61,10.0,3549800.0],["2012-06-18",9.92,10.08,9.76,10.03,1576500.0],["2012-06-19",10.06,10.32,10.06,10.29,2233700.0],["2012-06-20",10.31,10.35,10.05,10.23,1481000.0],["2012-06-21",10.26,10.3,9.82,9.85,1242700.0],["2012-06-22",9.87,10.0,9.82,9.87,2315900.0],["2012-06-25",9.73,9.82,9.52,9.62,1152400.0],["2012-06-26",9.61,9.65,9.39,9.41,1626000.0],["2012-06-27",9.46,9.58,9.25,9.4,2776100.0],["2012-06-28",9.35,9.5,9.13,9.24,1514400.0],["2012-06-29",9.41,9.52,9.26,9.46,2113200.0],["2012-07-02",9.48,9.58,9.27,9.4,1063400.0],["2012-07-03",9.43,9.78,9.38,9.78,1343000.0],["2012-07-05",9.92,9.93,9.5,9.5,1904800.0],["2012-07-06",9.46,9.46,9.13,9.42,1779600.0],["2012-07-09",9.4,9.43,9.13,9.26,1366500.0],["2012-07-10",9.34,9.38,9.04,9.12,1221200.0],["2012-07-11",9.17,9.29,9.0,9.16,9791500.0],["2012-07-12",9.13,9.16,8.91,9.1,1498000.0],["2012-07-13",9.11,9.19,8.83,8.89,2297000.0],["2012-07-16",8.93,9.08,8.88,9.02,924100.0],["2012-07-17",9.09,9.15,8.93,9.01,1244700.0],["2012-07-18",9.03,9.29,9.03,9.2,1051300.0],["2012-07-19",9.24,9.84,9.24,9.84,3204600.0],["2012-07-20",9.73,9.73,9.4,9.42,1890500.0],["2012-07-23",9.22,9.3,8.99,9.08,1394100.0],["2012-07-24",9.09,9.13,8.93,8.95,1365700.0],["2012-07-25",8.96,9.13,8.8,8.93,1146800.0],["2012-07-26",9.03,9.09,8.69,8.73,1357400.0],["2012-07-27",8.77,9.13,8.73,9.1,1081300.0],["2012-07-30",9.08,9.25,9.02,9.13,1693800.0],["2012-07-31",9.08,9.21,8.65,8.78,2858800.0],["2012-08-01",8.62,9.08,7.87,7.87,7850500.0],["2012-08-02",7.81,7.98,7.37,7.82,4775200.0],["2012-08-03",7.86,8.2,7.71,8.08,2805500.0],["2012-08-06",8.08,8.68,8.05,8.61,3357900.0],["2012-08-07",8.64,9.57,8.63,9.44,5158700.0],["2012-08-08",9.24,9.42,8.97,8.99,2471400.0],["2012-08-09",9.01,9.01,8.72,8.82,1885400.0],["2012-08-10",8.84,9.4,8.8,9.38,1629000.0],["2012-08-13",9.39,9.43,8.98,9.08,1808000.0],["2012-08-14",9.23,9.23,8.77,8.81,1737300.0],["2012-08-15",8.89,9.38,8.74,9.38,1858100.0],["2012-08-16",9.35,10.04,9.32,9.87,3598400.0],["2012-08-17",9.9,10.12,9.75,10.07,2935000.0],["2012-08-20",10.07,10.35,9.93,10.31,2830700.0],["2012-08-21",10.33,10.36,10.05,10.19,1793600.0],["2012-08-22",10.19,10.23,10.0,10.14,1234400.0],["2012-08-23",10.11,10.32,9.89,10.28,2246800.0],["2012-08-24",10.23,10.3,10.1,10.14,1330400.0],["2012-08-27",10.22,10.4,9.95,9.99,2015800.0],["2012-08-28",10.04,10.4,10.01,10.35,2158100.0],["2012-08-29",10.34,10.48,10.22,10.29,954000.0],["2012-08-30",10.17,10.18,9.96,10.03,1273000.0],["2012-08-31",10.14,10.39,10.03,10.25,1367400.0],["2012-09-04",10.22,10.32,9.86,10.01,1406700.0],["2012-09-05",9.97,10.14,9.89,9.94,1634000.0],["2012-09-06",10.03,10.44,10.03,10.34,3166200.0],["2012-09-07",10.39,10.58,10.26,10.54,1864000.0],["2012-09-10",10.52,10.66,10.35,10.65,2237400.0],["2012-09-11",10.64,10.88,10.61,10.82,3067600.0],["2012-09-12",10.88,11.0,10.51,10.57,1948100.0],["2012-09-13",10.61,10.81,10.4,10.69,1695900.0],["2012-09-14",10.81,11.08,10.72,10.93,1661100.0],["2012-09-17",10.97,11.22,10.85,11.15,2782000.0],["2012-09-18",11.18,11.36,11.0,11.14,1633600.0],["2012-09-19",11.24,11.31,11.01,11.15,1432500.0],["2012-09-20",11.05,11.15,10.94,11.0,1343400.0],["2012-09-21",11.13,11.18,10.69,10.73,1937000.0],["2012-09-24",10.7,11.14,10.66,10.75,1271800.0],["2012-09-25",10.91,10.91,10.45,10.46,1994700.0],["2012-09-26",10.48,10.57,10.12,10.5,1219800.0],["2012-09-27",10.59,10.81,10.49,10.61,2127500.0],["2012-09-28",10.56,10.59,10.24,10.44,2018900.0],["2012-10-01",10.43,10.65,10.19,10.2,1761400.0],["2012-10-02",11.17,11.17,10.14,10.24,893500.0],["2012-10-03",10.29,10.29,10.01,10.19,1559800.0],["2012-10-04",10.2,10.88,10.11,10.85,2832500.0],["2012-10-05",10.9,11.26,10.85,11.21,2501600.0],["2012-10-08",11.13,11.18,10.9,11.01,1260700.0],["2012-10-09",11.02,11.09,10.6,10.61,2241700.0],["2012-10-10",10.59,10.62,10.29,10.32,1284200.0],["2012-10-11",10.39,11.09,10.32,10.97,1935100.0],["2012-10-12",11.01,11.37,10.96,11.18,1768700.0],["2012-10-15",11.3,11.57,11.22,11.5,2087000.0],["2012-10-16",11.58,11.79,11.41,11.5,1837300.0],["2012-10-17",11.49,11.64,11.34,11.46,1072800.0],["2012-10-18",11.48,11.6,11.33,11.45,1676200.0],["2012-10-19",11.39,11.43,10.9,10.98,1964800.0],["2012-10-22",10.85,11.1,10.76,10.93,1345900.0],["2012-10-23",10.81,11.04,10.57,11.02,1707500.0],["2012-10-24",11.12,11.27,10.89,11.24,1634100.0],["2012-10-25",11.36,11.38,10.89,10.94,1339900.0],["2012-10-26",10.97,11.07,10.49,10.71,1301700.0],["2012-10-31",11.38,11.55,10.98,11.15,3658000.0],["2012-11-01",11.16,11.28,10.77,11.21,2926800.0],["2012-11-02",11.28,11.28,10.83,11.04,1649800.0],["2012-11-05",11.01,11.15,10.91,11.03,1769400.0],["2012-11-06",11.15,11.49,11.11,11.32,2909400.0],["2012-11-07",11.07,11.26,10.8,10.87,2784500.0],["2012-11-08",11.03,11.44,11.0,11.11,2400800.0],["2012-11-09",11.07,11.24,10.97,11.03,2310800.0],["2012-11-12",11.19,11.55,11.19,11.45,2941000.0],["2012-11-13",11.4,11.53,11.24,11.51,1820800.0],["2012-11-14",11.53,11.58,11.42,11.47,2197200.0],["2012-11-15",11.5,11.69,11.36,11.55,2378300.0],["2012-11-16",11.52,11.98,11.45,11.85,3541800.0],["2012-11-19",11.98,12.47,11.93,12.35,3001700.0],["2012-11-20",12.33,12.47,12.19,12.24,1976000.0],["2012-11-21",12.31,12.5,12.25,12.3,1572700.0],["2012-11-23",12.43,12.64,12.36,12.42,1207700.0],["2012-11-26",12.39,12.48,12.24,12.39,1606900.0],["2012-11-27",12.34,12.58,12.21,12.4,1117200.0],["2012-11-28",12.36,12.57,12.18,12.53,1722300.0],["2012-11-29",12.63,12.76,12.45,12.53,1238900.0],["2012-11-30",12.4,12.48,12.28,12.37,1498200.0],["2012-12-03",12.48,12.54,12.23,12.34,1069200.0],["2012-12-04",12.32,12.41,12.15,12.3,943400.0],["2012-12-05",12.33,12.33,12.07,12.1,1211000.0],["2012-12-06",12.15,12.29,12.04,12.19,826800.0],["2012-12-07",12.24,12.36,12.14,12.33,1016800.0],["2012-12-10",12.32,12.55,12.3,12.52,1078000.0],["2012-12-11",12.59,12.88,12.49,12.77,2236600.0],["2012-12-12",13.25,13.38,13.05,13.1,3984600.0],["2012-12-13",13.15,13.33,12.95,13.03,1202800.0],["2012-12-14",13.0,13.14,12.95,13.1,1468900.0],["2012-12-17",13.16,13.16,12.43,12.6,2370400.0],["2012-12-18",12.54,12.86,12.54,12.66,1922400.0],["2012-12-19",12.64,12.86,11.94,11.98,4108200.0],["2012-12-20",11.96,12.06,11.42,11.69,5885000.0],["2012-12-21",11.48,11.48,11.12,11.35,4876800.0],["2012-12-24",11.4,11.53,11.08,11.2,692600.0],["2012-12-26",11.2,11.34,11.02,11.14,1126700.0],["2012-12-27",11.1,11.12,10.84,11.0,1418900.0],["2012-12-28",10.95,11.11,10.9,11.02,1563200.0],["2012-12-31",10.85,11.17,10.61,11.01,2590500.0],["2013-01-02",11.22,11.56,11.11,11.48,2975800.0],["2013-01-03",11.5,11.96,11.42,11.88,2344900.0],["2013-01-04",11.93,12.26,11.92,12.2,1798800.0],["2013-01-07",12.11,12.37,12.08,12.16,1237600.0],["2013-01-08",12.1,12.15,11.78,11.78,1129400.0],["2013-01-09",11.87,12.09,11.53,11.92,1419600.0],["2013-01-10",12.05,12.22,11.97,11.98,1592700.0],["2013-01-11",11.96,12.39,11.88,12.31,1100500.0],["2013-01-14",12.25,12.39,12.12,12.2,742100.0],["2013-01-15",12.14,12.51,12.06,12.46,805800.0],["2013-01-16",12.53,12.53,12.27,12.3,1121800.0],["2013-01-17",12.41,12.71,12.41,12.49,1192500.0],["2013-01-18",12.5,12.7,12.45,12.52,924500.0],["2013-01-22",12.49,12.54,12.41,12.54,1256000.0],["2013-01-23",12.54,12.61,12.47,12.53,874400.0],["2013-01-24",12.49,12.7,12.35,12.61,599600.0],["2013-01-25",12.7,12.92,12.6,12.82,945100.0],["2013-01-28",13.01,13.17,12.82,13.12,1204000.0],["2013-01-29",13.16,13.2,12.93,13.06,1374700.0],["2013-01-30",13.1,13.19,12.96,13.06,1119400.0],["2013-01-31",12.99,13.3,11.55,12.17,6081400.0],["2013-02-01",12.18,12.88,12.18,12.78,2039500.0],["2013-02-04",12.77,12.88,12.26,12.51,1363000.0],["2013-02-05",12.56,12.75,12.5,12.66,1768200.0],["2013-02-06",13.5,14.58,13.4,14.44,9115400.0],["2013-02-07",14.48,14.91,14.31,14.8,3324100.0],["2013-02-08",14.93,15.18,14.81,15.04,3274100.0],["2013-02-11",14.99,15.28,14.7,15.13,2959300.0],["2013-02-12",15.17,15.29,14.84,14.86,2068300.0],["2013-02-13",14.94,15.04,14.62,14.91,2525700.0],["2013-02-14",14.81,15.07,14.56,14.97,2661000.0],["2013-02-15",15.05,15.29,15.04,15.08,2170500.0],["2013-02-19",14.99,15.57,14.86,15.52,3996800.0],["2013-02-20",15.54,15.64,15.1,15.11,2046300.0],["2013-02-21",14.88,15.0,14.64,14.9,2952900.0],["2013-02-22",15.03,15.11,14.88,14.95,1521200.0],["2013-02-25",15.08,15.27,14.91,14.93,2638400.0],["2013-02-26",15.01,15.09,14.8,14.89,1297000.0],["2013-02-27",14.82,14.99,14.74,14.81,1273600.0],["2013-02-28",14.81,15.0,14.6,14.64,1256100.0],["2013-03-01",14.53,14.81,14.47,14.72,2696700.0],["2013-03-04",14.72,15.07,14.71,14.99,2011700.0],["2013-03-05",15.07,15.25,14.96,15.0,936100.0],["2013-03-06",15.26,15.65,15.13,15.43,2625800.0],["2013-03-07",15.36,15.51,15.27,15.41,1036200.0],["2013-03-08",15.49,15.53,15.26,15.42,1124100.0],["2013-03-11",15.36,15.63,15.23,15.58,766100.0],["2013-03-12",15.5,15.64,15.4,15.54,887800.0],["2013-03-13",15.59,15.76,15.44,15.58,1084700.0],["2013-03-14",15.56,16.05,15.53,15.93,1886800.0],["2013-03-15",15.96,15.96,15.55,15.68,1572300.0],["2013-03-18",15.38,15.63,15.22,15.48,610100.0],["2013-03-19",15.52,15.59,15.05,15.23,1249400.0],["2013-03-20",15.29,15.8,15.25,15.66,1133300.0],["2013-03-21",15.59,15.97,15.56,15.59,1002500.0],["2013-03-22",15.61,15.75,15.38,15.5,834800.0],["2013-03-25",15.57,16.03,15.57,15.87,1273500.0],["2013-03-26",16.01,16.1,15.87,16.02,1261400.0],["2013-03-27",15.9,16.14,15.86,16.06,667700.0],["2013-03-28",16.04,16.16,15.76,16.15,1036200.0],["2013-04-01",16.0,16.13,15.78,15.89,956500.0],["2013-04-02",15.96,15.99,15.28,15.6,1470300.0],["2013-04-03",15.6,15.73,15.09,15.36,1023600.0],["2013-04-04",15.4,15.5,15.13,15.44,693800.0],["2013-04-05",15.31,15.42,15.07,15.42,701600.0],["2013-04-08",15.48,15.57,15.31,15.54,799400.0],["2013-04-09",15.53,15.71,15.45,15.6,647400.0],["2013-04-10",15.65,15.95,15.59,15.87,1457500.0],["2013-04-11",15.88,15.93,15.65,15.7,691100.0],["2013-04-12",15.58,15.79,15.4,15.78,974600.0],["2013-04-15",15.57,15.6,14.7,15.1,2233700.0],["2013-04-16",15.19,15.3,14.87,14.94,1189000.0],["2013-04-17",14.74,14.75,14.25,14.45,1906800.0],["2013-04-18",14.53,14.53,14.08,14.32,1458200.0],["2013-04-19",14.32,14.96,14.25,14.86,1852100.0],["2013-04-22",14.99,15.18,14.68,15.06,1178900.0],["2013-04-23",15.14,15.34,14.9,15.32,962200.0],["2013-04-24",15.38,15.88,15.33,15.86,2293700.0],["2013-04-25",15.89,15.99,15.45,15.51,1015500.0],["2013-04-26",15.42,15.76,15.42,15.6,648500.0],["2013-04-29",15.63,15.75,15.41,15.46,552000.0],["2013-04-30",15.39,15.42,15.0,15.26,1091800.0],["2013-05-01",15.16,15.3,14.87,15.11,2150300.0],["2013-05-02",15.16,15.37,15.02,15.3,2651500.0],["2013-05-03",15.48,15.96,15.35,15.68,1979800.0],["2013-05-06",15.79,15.83,15.58,15.61,630500.0],["2013-05-07",15.69,15.89,15.51,15.75,1332600.0],["2013-05-08",15.86,16.68,15.82,16.22,2800300.0],["2013-05-09",16.13,16.2,15.78,15.99,1776800.0],["2013-05-10",15.97,16.53,15.87,16.44,4905400.0],["2013-05-13",16.6,16.6,16.13,16.39,3555900.0],["2013-05-14",17.51,17.54,16.23,16.54,9084500.0],["2013-05-15",16.51,16.63,16.08,16.34,2986200.0],["2013-05-16",16.32,16.41,15.95,16.02,1580700.0],["2013-05-17",16.0,16.44,15.86,16.33,2190000.0],["2013-05-20",16.29,16.52,16.16,16.21,1187400.0],["2013-05-21",16.26,16.26,15.99,16.07,1236700.0],["2013-05-22",16.0,16.35,15.83,15.88,1693900.0],["2013-05-23",15.75,16.0,15.56,15.95,1346400.0],["2013-05-24",15.85,16.11,15.73,16.02,1760600.0],["2013-05-28",16.23,16.5,16.08,16.28,1389700.0],["2013-05-29",16.25,16.51,16.07,16.45,1560000.0],["2013-05-30",16.53,16.75,16.46,16.66,1127800.0],["2013-05-31",16.57,16.96,16.55,16.64,1777700.0],["2013-06-03",16.29,16.59,15.87,16.26,3265900.0],["2013-06-04",16.12,16.45,15.92,16.08,1067600.0],["2013-06-05",16.0,16.21,15.86,15.98,1113800.0],["2013-06-06",15.92,16.1,15.75,16.08,1258700.0],["2013-06-07",16.43,17.2,16.21,16.98,2930900.0],["2013-06-10",17.06,17.13,16.51,16.54,1437100.0],["2013-06-11",17.0,17.35,16.73,16.81,4404500.0],["2013-06-12",16.6,16.65,15.25,15.37,7221300.0],["2013-06-13",15.35,15.52,15.06,15.5,4388500.0],["2013-06-14",15.47,15.57,15.3,15.46,1866500.0],["2013-06-17",15.58,15.88,15.44,15.59,1412700.0],["2013-06-18",15.66,15.85,15.52,15.66,1302400.0],["2013-06-19",15.6,15.67,15.19,15.36,1506500.0],["2013-06-20",15.21,15.43,14.93,15.12,2144200.0],["2013-06-21",15.15,15.44,15.01,15.04,2032000.0],["2013-06-24",14.84,14.89,14.25,14.53,3275800.0],["2013-06-25",14.66,14.77,14.49,14.63,1948800.0],["2013-06-26",14.74,14.75,14.1,14.21,2702000.0],["2013-06-27",14.28,14.66,14.26,14.57,1814200.0],["2013-06-28",14.6,15.1,14.4,14.97,2030600.0],["2013-07-01",15.22,15.49,15.05,15.37,1691800.0],["2013-07-02",15.4,15.6,15.15,15.44,1757200.0],["2013-07-03",15.35,15.56,15.2,15.43,692300.0],["2013-07-05",15.71,15.74,15.38,15.7,1099700.0],["2013-07-08",15.77,16.0,15.23,15.51,2007700.0],["2013-07-09",15.73,15.85,15.39,15.81,1361500.0],["2013-07-10",15.85,16.01,15.7,15.9,1063300.0],["2013-07-11",16.21,16.21,15.72,16.04,2093700.0],["2013-07-12",16.0,16.13,15.78,15.88,1271900.0],["2013-07-15",15.99,16.08,15.87,15.92,845100.0],["2013-07-16",15.97,16.05,15.71,15.91,1332500.0],["2013-07-17",15.98,16.43,15.79,16.31,2760900.0],["2013-07-18",16.39,16.68,16.37,16.43,1747700.0],["2013-07-19",16.37,16.75,16.23,16.68,1410700.0],["2013-07-22",16.75,16.81,16.52,16.56,1199400.0],["2013-07-23",16.83,16.83,16.44,16.48,888800.0],["2013-07-24",16.67,16.98,16.5,16.59,1885300.0],["2013-07-25",16.76,16.76,16.27,16.41,1703300.0],["2013-07-26",16.6,16.92,16.3,16.82,1751100.0],["2013-07-29",16.98,17.05,16.53,16.97,1423000.0],["2013-07-30",17.05,17.14,16.81,16.99,2670500.0],["2013-07-31",17.58,17.84,17.17,17.55,4706000.0],["2013-08-01",17.83,18.21,17.56,17.89,2673600.0],["2013-08-02",18.13,18.24,17.72,18.13,2683500.0],["2013-08-05",18.25,18.39,18.07,18.26,1406500.0],["2013-08-06",18.25,18.26,17.86,17.96,2013800.0],["2013-08-07",17.85,18.14,17.81,18.06,1541600.0],["2013-08-08",18.16,18.55,18.04,18.47,1869400.0],["2013-08-09",18.57,18.87,18.47,18.57,2379900.0],["2013-08-12",18.53,18.78,18.51,18.66,1551100.0],["2013-08-13",18.65,18.7,18.3,18.6,1857300.0],["2013-08-14",18.59,18.86,18.35,18.42,1930600.0],["2013-08-15",18.3,18.58,18.14,18.33,1857500.0],["2013-08-16",18.31,18.52,18.18,18.36,1499600.0],["2013-08-19",18.45,18.49,17.96,17.99,1544600.0],["2013-08-20",18.04,18.53,18.01,18.47,1545100.0],["2013-08-21",18.49,18.62,18.19,18.19,1291500.0],["2013-08-22",18.69,19.0,18.5,18.94,1765100.0],["2013-08-23",19.11,19.12,18.61,18.83,1109800.0],["2013-08-26",19.11,19.25,18.92,19.1,2338900.0],["2013-08-27",18.79,18.87,18.18,18.29,1822800.0],["2013-08-28",18.32,18.63,18.31,18.59,1076300.0],["2013-08-29",18.55,18.96,18.51,18.87,799600.0],["2013-08-30",18.9,18.91,18.29,18.36,1325900.0],["2013-09-03",18.55,18.92,18.5,18.65,1152700.0],["2013-09-04",18.71,18.84,18.53,18.63,1656700.0],["2013-09-05",18.69,18.83,18.5,18.66,1154700.0],["2013-09-06",18.75,18.75,18.03,18.18,1779700.0],["2013-09-09",18.27,18.53,18.2,18.49,1362900.0],["2013-09-10",18.57,18.6,18.12,18.14,1747200.0],["2013-09-11",17.96,17.98,16.96,17.3,7014200.0],["2013-09-12",17.33,17.52,17.2,17.24,2502100.0],["2013-09-13",17.39,17.84,17.25,17.66,2683400.0],["2013-09-16",18.15,18.16,17.14,17.35,3555200.0],["2013-09-17",17.7,17.7,16.44,17.0,6393200.0],["2013-09-18",17.13,17.69,16.78,17.2,5615000.0],["2013-09-19",18.1,18.12,17.27,17.43,8354300.0],["2013-09-20",17.7,17.7,16.98,16.99,5737600.0],["2013-09-23",17.46,17.48,16.95,17.23,4734800.0],["2013-09-24",17.35,18.2,17.25,18.04,6435600.0],["2013-09-25",18.43,18.61,18.07,18.35,4919400.0],["2013-09-26",18.61,18.88,18.33,18.42,3707500.0],["2013-09-27",18.32,18.62,18.0,18.12,2792200.0],["2013-09-30",17.66,18.29,17.4,18.17,3324800.0],["2013-10-01",18.16,18.54,17.88,18.38,3648400.0],["2013-10-02",18.25,18.59,18.0,18.2,3491000.0],["2013-10-03",18.11,18.32,17.66,17.73,2508100.0],["2013-10-04",17.83,18.15,17.74,17.83,2961000.0],["2013-10-07",17.72,17.8,17.39,17.41,2780700.0],["2013-10-08",17.41,17.43,16.7,16.8,4218900.0],["2013-10-09",16.98,17.1,16.45,16.84,3587700.0],["2013-10-10",17.0,17.36,16.92,17.05,3641900.0],["2013-10-11",17.12,17.31,16.81,16.84,2499800.0],["2013-10-14",16.7,17.15,16.59,17.12,1714400.0],["2013-10-15",17.12,17.16,16.88,16.94,1458400.0],["2013-10-16",17.0,17.2,16.91,17.02,1799500.0],["2013-10-17",17.02,17.18,16.86,17.15,2153100.0],["2013-10-18",17.22,17.35,16.96,17.22,2552500.0],["2013-10-21",17.29,17.5,17.13,17.15,1772300.0],["2013-10-22",17.3,17.44,17.13,17.28,2378000.0],["2013-10-23",17.25,17.3,16.98,16.99,2392300.0],["2013-10-24",16.99,17.2,16.99,17.06,3102400.0],["2013-10-25",17.25,17.45,17.15,17.34,2884300.0],["2013-10-28",17.5,17.69,17.36,17.68,3022900.0],["2013-10-29",17.9,18.02,17.6,17.95,6491800.0],["2013-10-30",17.86,18.23,16.84,17.14,11228100.0],["2013-10-31",17.13,18.17,17.1,17.91,7464900.0],["2013-11-01",17.91,18.03,17.5,17.97,3833200.0],["2013-11-04",17.99,18.38,17.84,18.35,3656500.0],["2013-11-05",18.15,18.46,17.87,18.24,3039800.0],["2013-11-06",18.4,18.48,17.79,17.83,2610700.0],["2013-11-07",17.84,17.92,17.34,17.4,3047500.0],["2013-11-08",17.32,17.75,17.21,17.51,3037100.0],["2013-11-11",17.88,18.0,17.7,17.95,2279400.0],["2013-11-12",17.95,17.97,17.76,17.86,1635600.0],["2013-11-13",17.78,18.05,17.76,18.05,1483100.0],["2013-11-14",18.06,18.11,17.87,18.0,1478300.0],["2013-11-15",18.03,18.03,17.7,17.99,1850100.0],["2013-11-18",17.81,17.97,17.48,17.51,2798900.0],["2013-11-19",17.45,17.65,17.13,17.13,2204800.0],["2013-11-20",17.19,17.37,17.01,17.04,1793400.0],["2013-11-21",17.05,17.23,16.99,17.12,1690200.0],["2013-11-22",16.72,17.01,16.26,16.86,4051300.0],["2013-11-25",16.89,17.0,16.35,16.93,3472500.0],["2013-11-26",16.01,16.42,15.99,16.01,6732800.0],["2013-11-27",16.03,16.27,16.0,16.15,3333000.0],["2013-11-29",16.23,16.44,16.15,16.36,997000.0],["2013-12-02",16.36,16.62,16.26,16.45,2308800.0],["2013-12-03",16.49,16.63,16.35,16.5,2302900.0],["2013-12-04",16.44,16.69,16.4,16.61,1319200.0],["2013-12-05",16.61,16.71,16.36,16.41,1826300.0],["2013-12-06",16.51,16.75,16.5,16.64,1442200.0],["2013-12-09",16.73,17.04,16.67,16.89,2196900.0],["2013-12-10",16.8,17.0,16.7,16.9,1262400.0],["2013-12-11",16.98,16.99,16.42,16.49,1788400.0],["2013-12-12",16.43,16.57,16.25,16.42,2924800.0],["2013-12-13",16.45,16.98,16.45,16.94,1751600.0],["2013-12-16",16.99,17.37,16.91,17.36,2837800.0],["2013-12-17",17.36,17.55,17.17,17.48,1884500.0],["2013-12-18",17.49,17.75,17.31,17.7,1847900.0],["2013-12-19",17.6,17.83,17.5,17.8,3138400.0],["2013-12-20",17.77,17.83,17.5,17.58,3902100.0],["2013-12-23",17.61,17.76,17.52,17.73,2666400.0],["2013-12-24",17.58,17.76,17.58,17.67,1398900.0],["2013-12-26",17.75,17.9,17.66,17.88,1938800.0],["2013-12-27",17.91,17.93,17.65,17.68,980100.0],["2013-12-30",17.64,17.68,17.34,17.4,1336500.0],["2013-12-31",17.41,17.59,17.34,17.37,2883100.0],["2014-01-02",17.27,17.54,17.15,17.53,976100.0],["2014-01-03",17.5,17.75,17.5,17.63,857300.0],["2014-01-06",17.67,17.75,17.42,17.6,1190200.0],["2014-01-07",17.64,18.27,17.52,18.11,2811700.0],["2014-01-08",17.95,18.17,17.73,17.8,1452000.0],["2014-01-09",17.91,17.98,17.64,17.67,1006900.0],["2014-01-10",17.66,17.74,17.5,17.64,1022400.0],["2014-01-13",17.61,17.7,17.37,17.46,1506000.0],["2014-01-14",17.35,17.49,17.05,17.17,2375400.0],["2014-01-15",17.16,17.39,16.92,16.96,2798100.0],["2014-01-16",16.95,17.0,16.66,16.68,3231400.0],["2014-01-17",16.95,17.22,16.87,17.05,3253600.0],["2014-01-21",17.3,17.41,17.06,17.39,2300300.0],["2014-01-22",17.37,18.68,17.33,18.65,7057700.0],["2014-01-23",18.44,19.04,18.3,18.52,4713800.0],["2014-01-24",18.36,18.59,18.04,18.46,2722700.0],["2014-01-27",18.62,18.78,18.16,18.24,1843800.0],["2014-01-28",18.47,19.02,18.44,18.62,2657200.0],["2014-01-29",18.25,18.7,18.15,18.36,2373200.0],["2014-01-30",18.37,19.11,18.36,19.05,4692600.0],["2014-01-31",18.75,19.46,18.63,19.18,4744800.0],["2014-02-03",19.49,19.67,18.61,18.9,6407500.0],["2014-02-04",17.25,17.77,16.4,17.06,21546700.0],["2014-02-05",17.11,18.33,17.02,18.0,8933000.0],["2014-02-06",18.0,18.25,17.8,18.24,3010200.0],["2014-02-07",18.3,18.85,18.28,18.65,4625000.0],["2014-02-10",18.66,18.96,18.63,18.93,3222400.0],["2014-02-11",18.86,19.58,18.7,19.21,5357700.0],["2014-02-12",19.18,19.39,18.76,19.22,3626600.0],["2014-02-13",19.11,19.35,18.87,19.21,2010400.0],["2014-02-14",19.13,19.41,19.05,19.11,2072800.0],["2014-02-18",19.28,20.42,19.25,20.4,6423000.0],["2014-02-19",20.4,20.49,19.51,19.57,3751900.0],["2014-02-20",19.5,19.74,19.35,19.59,1447200.0],["2014-02-21",19.69,19.85,19.24,19.29,2004700.0],["2014-02-24",19.24,19.64,19.22,19.61,2449900.0],["2014-02-25",19.51,20.22,19.43,19.59,3675600.0],["2014-02-26",19.59,20.0,19.4,19.78,1670100.0],["2014-02-27",19.85,20.08,19.66,20.02,1260700.0],["2014-02-28",20.09,20.15,19.58,19.77,2404700.0],["2014-03-03",19.55,20.0,19.38,20.0,1824200.0],["2014-03-04",20.2,20.53,20.09,20.43,3557200.0],["2014-03-05",20.31,20.8,20.31,20.8,2353900.0],["2014-03-06",20.82,21.06,20.71,20.74,1740700.0],["2014-03-07",20.78,21.25,20.62,21.21,2929200.0],["2014-03-10",21.2,21.21,20.69,20.81,1367000.0],["2014-03-11",20.85,20.95,20.54,20.72,1075800.0],["2014-03-12",20.56,21.24,20.36,21.22,1432200.0],["2014-03-13",21.32,21.44,20.78,20.88,1744000.0],["2014-03-14",20.99,21.59,20.93,21.5,2009400.0],["2014-03-17",21.53,21.95,21.5,21.95,1705100.0],["2014-03-18",21.99,22.41,21.94,22.26,1862400.0],["2014-03-19",22.3,22.32,21.62,21.79,1354100.0],["2014-03-20",21.65,21.82,21.19,21.68,1260700.0],["2014-03-21",21.67,22.25,21.63,21.77,2024500.0],["2014-03-24",21.77,21.8,21.13,21.53,1476100.0],["2014-03-25",21.64,21.93,21.19,21.24,1700500.0],["2014-03-26",21.33,21.49,20.55,20.86,2848400.0],["2014-03-27",20.83,21.06,20.58,21.0,1470700.0],["2014-03-28",20.97,21.51,20.97,21.48,1091600.0],["2014-03-31",21.6,22.13,21.2,21.93,2385900.0],["2014-04-01",22.02,22.12,21.55,21.92,1841000.0],["2014-04-02",21.85,22.21,21.68,21.74,2035100.0],["2014-04-03",21.71,21.99,21.17,21.57,2414000.0],["2014-04-04",21.71,21.82,21.02,21.2,1271300.0],["2014-04-07",21.18,21.77,20.75,20.83,2909000.0],["2014-04-08",20.77,21.3,20.62,21.17,3007800.0],["2014-04-09",21.3,21.41,20.26,20.35,3755900.0],["2014-04-10",20.34,20.57,20.12,20.33,2293500.0],["2014-04-11",20.26,20.44,19.73,19.78,2494100.0],["2014-04-14",19.89,20.23,19.7,19.97,1968200.0],["2014-04-15",19.99,20.13,19.18,19.53,3876000.0],["2014-04-16",19.74,20.18,19.57,20.05,2547000.0],["2014-04-17",20.09,20.73,20.05,20.51,1222300.0],["2014-04-21",20.4,20.62,20.24,20.53,1123600.0],["2014-04-22",20.49,20.92,20.45,20.85,1896700.0],["2014-04-23",20.78,20.96,20.49,20.89,1296600.0],["2014-04-24",20.98,21.0,20.6,20.88,903000.0],["2014-04-25",20.79,20.79,20.32,20.36,973600.0],["2014-04-28",20.4,20.69,20.0,20.36,867100.0],["2014-04-29",20.38,20.5,20.23,20.38,742700.0],["2014-04-30",20.35,20.48,19.94,20.38,1711100.0],["2014-05-01",20.29,21.0,20.29,20.69,1657300.0],["2014-05-02",20.66,21.0,20.6,20.77,1169200.0],["2014-05-05",20.72,20.99,20.43,20.64,1356500.0],["2014-05-06",20.63,21.01,20.48,20.79,1705700.0],["2014-05-07",21.1,21.5,20.79,21.42,2597500.0],["2014-05-08",21.42,21.73,20.73,20.85,2211100.0],["2014-05-09",20.73,20.89,20.2,20.38,3076700.0],["2014-05-12",20.46,20.79,20.38,20.67,3695400.0],["2014-05-13",20.85,20.86,20.2,20.63,6658000.0],["2014-05-14",20.11,20.44,18.88,18.99,12609700.0],["2014-05-15",18.86,19.08,18.45,18.81,4751800.0],["2014-05-16",18.83,19.09,18.55,19.09,2912700.0],["2014-05-19",18.95,19.48,18.8,19.43,2447700.0],["2014-05-20",19.4,19.57,19.12,19.51,1822200.0],["2014-05-21",19.57,19.64,19.08,19.22,2683800.0],["2014-05-22",19.16,19.22,18.79,18.86,2452500.0],["2014-05-23",18.83,19.68,18.82,19.65,2031400.0],["2014-05-27",19.72,20.13,19.72,20.05,1531300.0],["2014-05-28",19.99,20.23,19.94,20.01,1470300.0],["2014-05-29",20.09,20.32,19.86,20.2,1070200.0],["2014-05-30",20.13,20.65,20.08,20.63,2081300.0],["2014-06-02",20.6,20.63,19.35,19.51,3840200.0],["2014-06-03",19.35,19.6,19.25,19.47,2672100.0],["2014-06-04",19.31,19.86,19.31,19.59,1042500.0],["2014-06-05",19.53,19.85,19.31,19.67,1026100.0],["2014-06-06",19.75,19.82,19.51,19.55,1027400.0],["2014-06-09",19.47,19.92,19.43,19.79,1163600.0],["2014-06-10",19.89,20.64,19.89,20.24,3395500.0],["2014-06-11",20.1,20.24,19.82,20.18,1416000.0],["2014-06-12",20.11,20.34,19.77,19.85,1894200.0],["2014-06-13",19.9,20.49,19.83,20.45,1210500.0],["2014-06-16",20.39,20.73,20.17,20.63,1507900.0],["2014-06-17",20.78,21.45,20.62,21.08,2718900.0],["2014-06-18",21.07,21.33,21.01,21.22,1093800.0],["2014-06-19",21.32,21.54,21.04,21.46,1544600.0],["2014-06-20",21.5,21.52,21.24,21.45,1585400.0],["2014-06-23",21.42,21.54,21.17,21.52,1370600.0],["2014-06-24",21.42,21.71,21.24,21.28,2001000.0],["2014-06-25",21.13,21.74,20.95,21.65,1421800.0],["2014-06-26",22.03,22.03,21.52,21.77,1329100.0],["2014-06-27",21.58,22.4,21.41,22.38,4910300.0],["2014-06-30",22.43,22.47,22.16,22.24,2723700.0],["2014-07-01",22.19,22.75,21.8,22.72,3035200.0],["2014-07-02",22.71,22.91,22.6,22.66,1913400.0],["2014-07-03",22.75,22.9,22.65,22.77,663400.0],["2014-07-07",22.79,22.84,22.45,22.48,1108900.0],["2014-07-08",22.49,22.49,21.97,22.15,1439800.0],["2014-07-09",22.24,22.47,22.16,22.35,1442700.0],["2014-07-10",21.97,22.47,21.97,22.29,1169100.0],["2014-07-11",22.26,22.51,22.2,22.29,774700.0],["2014-07-14",22.42,22.62,22.29,22.42,846800.0],["2014-07-15",22.39,22.53,22.07,22.32,1057400.0],["2014-07-16",22.6,22.82,22.29,22.48,2821300.0],["2014-07-17",22.41,22.66,22.05,22.09,915600.0],["2014-07-18",22.06,23.26,22.06,23.22,1788700.0],["2014-07-21",23.15,23.33,22.89,23.22,1630600.0],["2014-07-22",23.31,23.48,23.22,23.35,892100.0],["2014-07-23",23.34,23.43,22.93,22.95,829100.0],["2014-07-24",23.1,23.34,23.08,23.3,758800.0],["2014-07-25",23.37,23.51,23.04,23.51,1074100.0],["2014-07-28",23.56,23.67,23.13,23.45,1567800.0],["2014-07-29",23.45,23.55,23.01,23.07,1406100.0],["2014-07-30",23.28,23.32,22.97,23.04,909700.0],["2014-07-31",22.91,23.15,22.37,22.38,1075200.0],["2014-08-01",22.4,22.48,21.76,22.39,1487500.0],["2014-08-04",22.39,22.85,22.25,22.34,1375400.0],["2014-08-05",22.36,22.71,21.94,21.97,2073900.0],["2014-08-06",21.53,21.75,20.4,20.57,5168800.0],["2014-08-07",20.63,20.79,20.41,20.51,1693500.0],["2014-08-08",20.49,20.96,20.41,20.9,1256400.0],["2014-08-11",21.0,21.25,20.85,20.95,1585000.0],["2014-08-12",20.96,21.31,20.88,21.16,1710500.0],["2014-08-13",21.3,21.66,21.2,21.65,1550100.0],["2014-08-14",21.54,22.09,21.51,22.07,1902200.0],["2014-08-15",22.27,22.27,21.67,21.7,2751100.0],["2014-08-18",21.92,22.2,21.91,22.0,831700.0],["2014-08-19",22.05,22.31,21.99,22.15,591300.0],["2014-08-20",22.02,22.15,21.81,22.08,842900.0],["2014-08-21",22.37,22.49,22.01,22.42,1403300.0],["2014-08-22",22.38,22.44,22.06,22.33,1115000.0],["2014-08-25",22.5,22.61,22.03,22.06,927600.0],["2014-08-26",22.15,22.43,22.01,22.31,980300.0],["2014-08-27",22.3,22.74,22.25,22.7,1277300.0],["2014-08-28",22.58,22.58,22.26,22.46,893300.0],["2014-08-29",22.51,23.66,22.51,23.51,5526600.0],["2014-09-02",23.62,23.92,23.22,23.66,2288300.0],["2014-09-03",23.85,23.88,23.35,23.47,1711200.0],["2014-09-04",23.41,23.71,23.21,23.25,1952800.0],["2014-09-05",23.0,23.4,22.69,23.39,1417000.0],["2014-09-08",23.27,23.55,23.14,23.36,1632200.0],["2014-09-09",23.28,23.48,23.13,23.22,1326500.0],["2014-09-10",23.27,23.55,22.88,23.54,1163900.0],["2014-09-11",23.48,24.28,23.39,24.19,1697600.0],["2014-09-12",24.2,24.2,23.38,23.53,1220300.0],["2014-09-15",23.54,23.71,23.0,23.13,1211800.0],["2014-09-16",22.98,23.33,22.73,23.05,1106700.0],["2014-09-17",23.06,23.42,22.83,22.99,1365800.0],["2014-09-18",23.04,23.56,22.91,23.52,936100.0],["2014-09-19",23.73,23.91,23.57,23.71,2978300.0],["2014-09-22",23.39,23.75,23.39,23.58,1402500.0],["2014-09-23",23.39,23.72,23.15,23.15,1415500.0],["2014-09-24",23.23,23.62,22.85,23.48,1552100.0],["2014-09-25",23.4,23.49,23.02,23.1,1024300.0],["2014-09-26",23.44,23.54,23.1,23.42,763200.0],["2014-09-29",23.15,23.54,23.14,23.34,1001500.0],["2014-09-30",23.37,23.52,23.03,23.07,1320100.0],["2014-10-01",22.99,23.05,21.85,22.4,1859200.0],["2014-10-02",22.44,22.59,21.85,22.37,1293300.0],["2014-10-03",22.62,23.04,22.37,22.86,899600.0],["2014-10-06",22.98,23.07,22.64,22.9,828800.0],["2014-10-07",22.81,22.87,22.02,22.1,2809300.0],["2014-10-08",22.12,22.5,21.5,22.44,1911400.0],["2014-10-09",22.41,22.57,21.98,21.99,1143800.0],["2014-10-10",21.84,21.99,21.38,21.64,2408200.0],["2014-10-13",21.65,21.82,20.69,20.72,1735800.0],["2014-10-14",21.0,21.42,20.75,20.83,1766400.0],["2014-10-15",20.51,21.33,20.13,21.19,1749200.0],["2014-10-16",20.91,21.9,20.64,21.49,1218500.0],["2014-10-17",21.86,22.21,21.33,21.52,1074400.0],["2014-10-20",21.46,21.89,21.32,21.8,1229800.0],["2014-10-21",21.89,22.37,21.8,22.33,1287200.0],["2014-10-22",22.42,22.68,21.93,22.01,1278700.0],["2014-10-23",22.2,22.7,22.2,22.56,799900.0],["2014-10-24",22.56,22.72,22.25,22.42,1009200.0],["2014-10-27",22.37,22.47,21.98,22.11,956500.0],["2014-10-28",22.19,23.11,22.17,23.11,1850600.0],["2014-10-29",23.17,23.36,22.7,22.8,1726800.0],["2014-10-30",24.5,25.48,23.72,25.27,6255400.0],["2014-10-31",25.52,26.7,25.51,26.45,4083000.0],["2014-11-03",26.56,26.8,25.81,25.83,3328900.0],["2014-11-04",25.81,26.25,25.74,25.92,2307200.0],["2014-11-05",26.18,26.4,25.8,26.07,1525400.0],["2014-11-06",25.96,26.4,25.86,26.12,1524600.0],["2014-11-07",26.02,26.21,25.56,26.16,1551100.0],["2014-11-10",26.19,26.4,25.94,26.1,1400400.0],["2014-11-11",26.1,26.32,25.95,26.11,1077100.0],["2014-11-12",25.96,26.34,25.8,26.32,703400.0],["2014-11-13",26.29,26.34,25.56,25.75,1551500.0],["2014-11-14",25.76,26.4,25.76,26.39,1364900.0],["2014-11-17",26.32,26.82,26.25,26.42,1947000.0],["2014-11-18",26.44,27.19,26.31,27.03,1491200.0],["2014-11-19",27.06,27.14,26.41,26.84,1172700.0],["2014-11-20",26.7,27.1,26.56,26.94,918700.0],["2014-11-21",27.42,27.46,26.69,26.89,1181600.0],["2014-11-24",27.02,27.79,26.93,27.71,1756800.0],["2014-11-25",27.75,28.02,27.63,27.88,1564600.0],["2014-11-26",27.94,28.2,27.65,28.16,842600.0],["2014-11-28",28.14,28.14,27.25,27.66,1093900.0],["2014-12-01",27.49,27.58,26.63,26.7,1279400.0],["2014-12-02",26.96,27.5,26.7,27.04,1312300.0],["2014-12-03",27.06,28.21,27.06,28.11,1186200.0],["2014-12-04",27.91,28.21,27.5,27.94,952900.0],["2014-12-05",27.95,28.26,27.61,27.81,714900.0],["2014-12-08",27.75,27.75,26.1,26.56,2595400.0],["2014-12-09",26.16,27.18,25.85,27.11,1355500.0],["2014-12-10",26.99,27.25,26.4,26.55,1013800.0],["2014-12-11",26.73,27.4,26.33,27.07,846300.0],["2014-12-12",26.87,28.46,26.87,28.14,2552100.0],["2014-12-15",28.2,28.54,27.57,28.12,1694900.0],["2014-12-16",28.07,28.08,27.04,27.05,2133900.0],["2014-12-17",27.16,27.71,26.87,27.59,2097400.0],["2014-12-18",28.01,28.47,27.83,28.42,1170500.0],["2014-12-19",28.55,28.79,28.09,28.13,3419800.0],["2014-12-22",28.39,28.83,28.25,28.56,1012700.0],["2014-12-23",28.72,28.9,28.36,28.42,836000.0],["2014-12-24",28.46,28.79,28.32,28.6,471400.0],["2014-12-26",28.63,29.1,28.51,28.99,433400.0],["2014-12-29",28.89,28.89,28.5,28.71,692600.0],["2014-12-30",28.59,28.9,28.32,28.39,631000.0],["2014-12-31",28.44,28.55,28.0,28.03,863200.0],["2015-01-02",28.2,28.44,27.55,28.1,826900.0],["2015-01-05",28.67,28.88,27.46,27.62,1038300.0],["2015-01-06",28.15,28.44,27.52,27.93,1595600.0],["2015-01-07",28.14,28.46,27.71,28.1,1380500.0],["2015-01-08",28.31,28.78,28.15,28.46,2626100.0],["2015-01-09",28.5,28.62,27.78,27.87,1186500.0],["2015-01-12",28.03,28.1,27.23,27.87,1409200.0],["2015-01-13",27.99,28.54,27.31,27.69,1338500.0],["2015-01-14",27.43,27.94,27.27,27.84,837800.0],["2015-01-15",27.82,27.95,27.33,27.7,1171800.0],["2015-01-16",27.78,29.28,27.54,29.21,1524800.0],["2015-01-20",29.55,29.55,28.6,29.04,882000.0],["2015-01-21",29.1,29.6,28.8,29.21,1722800.0],["2015-01-22",29.46,29.92,28.98,29.71,1237800.0],["2015-01-23",29.71,29.93,29.33,29.86,680400.0],["2015-01-26",29.91,30.71,29.81,30.5,1141900.0],["2015-01-27",30.04,30.05,29.11,29.67,1809600.0],["2015-01-28",30.24,30.8,29.87,29.89,2112000.0],["2015-01-29",29.98,30.15,29.41,30.09,1605400.0],["2015-01-30",29.91,30.15,29.31,29.72,1152400.0],["2015-02-02",29.77,30.07,29.08,29.99,1717100.0],["2015-02-03",30.22,30.64,29.39,29.84,3368700.0],["2015-02-04",29.76,30.53,28.69,28.97,6055100.0],["2015-02-05",29.3,29.53,28.41,28.77,2972100.0],["2015-02-06",28.84,29.27,28.56,28.79,1794500.0],["2015-02-09",28.76,29.07,28.04,28.32,2813900.0],["2015-02-10",28.55,28.66,27.55,27.79,3043600.0],["2015-02-11",27.68,28.1,27.24,27.32,3112400.0],["2015-02-12",27.33,27.62,27.19,27.44,2649900.0],["2015-02-13",27.5,28.42,27.44,28.4,2131500.0],["2015-02-17",28.21,28.48,28.09,28.13,2826700.0],["2015-02-18",28.1,28.31,27.55,28.16,2239900.0],["2015-02-19",28.02,28.18,26.89,26.96,3002800.0],["2015-02-20",26.86,27.06,26.53,27.01,2919600.0],["2015-02-23",27.0,27.06,26.72,27.0,1219100.0],["2015-02-24",27.02,27.31,26.84,26.99,1605800.0],["2015-02-25",27.04,27.24,26.6,26.7,1800200.0],["2015-02-26",26.66,27.17,26.46,26.54,1856300.0],["2015-02-27",26.46,26.8,26.41,26.49,1548500.0],["2015-03-02",26.43,26.44,25.72,26.06,3073700.0],["2015-03-03",25.89,26.1,25.12,25.21,3620600.0],["2015-03-04",25.21,25.49,25.0,25.05,1998800.0],["2015-03-05",25.2,25.3,24.85,25.21,1931700.0],["2015-03-06",25.02,25.19,24.74,24.81,1562300.0],["2015-03-09",24.87,24.96,24.57,24.82,1926500.0],["2015-03-10",24.65,24.84,24.25,24.33,2635300.0],["2015-03-11",24.24,24.94,24.19,24.42,3220000.0],["2015-03-12",24.64,24.75,24.23,24.47,2267000.0],["2015-03-13",24.66,25.51,24.48,25.43,3341000.0],["2015-03-16",25.53,26.0,25.49,25.83,2948500.0],["2015-03-17",25.73,25.83,25.27,25.44,2205500.0],["2015-03-18",25.43,25.85,25.19,25.67,1408000.0],["2015-03-19",25.52,25.91,25.51,25.72,986400.0],["2015-03-20",25.77,25.91,25.58,25.68,1431900.0],["2015-03-23",25.64,26.21,25.64,25.68,1184200.0],["2015-03-24",25.7,25.93,25.47,25.58,1365400.0],["2015-03-25",25.86,26.06,24.97,25.02,1239400.0],["2015-03-26",24.82,25.05,24.61,24.74,1239700.0],["2015-03-27",24.73,25.27,24.73,25.26,665800.0],["2015-03-30",25.28,25.61,25.08,25.21,1172900.0],["2015-03-31",25.11,25.52,24.79,25.46,2060700.0],["2015-04-01",25.41,25.41,24.73,24.82,1391700.0],["2015-04-02",24.82,25.1,24.66,25.0,1444400.0],["2015-04-06",24.85,25.33,24.61,24.88,1226300.0],["2015-04-07",24.95,25.42,24.88,25.14,1336700.0],["2015-04-08",25.19,25.51,25.13,25.42,1329900.0],["2015-04-09",25.35,25.54,24.72,24.82,2218800.0],["2015-04-10",24.88,25.28,24.88,25.27,1214900.0],["2015-04-13",25.27,25.37,24.73,24.74,1425500.0],["2015-04-14",24.74,25.18,24.74,24.93,896000.0],["2015-04-15",25.01,25.17,24.85,25.03,1349700.0],["2015-04-16",25.04,25.24,24.9,25.03,1109300.0],["2015-04-17",24.78,24.85,24.65,24.72,1012300.0],["2015-04-20",24.8,24.97,24.66,24.75,1331100.0],["2015-04-21",24.86,25.05,24.65,24.85,1484700.0],["2015-04-22",24.86,25.07,24.66,25.02,1117300.0],["2015-04-23",25.0,25.15,24.87,25.1,671400.0],["2015-04-24",25.14,25.28,24.93,25.08,873300.0],["2015-04-27",25.24,25.37,24.97,25.02,892900.0],["2015-04-28",24.95,25.08,24.52,24.64,1138200.0],["2015-04-29",24.52,24.76,24.23,24.39,2528400.0],["2015-04-30",24.31,24.33,23.3,23.7,4003800.0],["2015-05-01",23.68,24.4,23.57,24.36,1779100.0],["2015-05-04",24.31,24.55,24.25,24.45,1360200.0],["2015-05-05",24.41,24.51,24.01,24.07,1958200.0],["2015-05-06",24.28,24.45,24.01,24.12,2039600.0],["2015-05-07",24.13,24.4,24.03,24.33,859400.0],["2015-05-08",24.56,25.17,24.35,25.06,1950200.0],["2015-05-11",24.98,25.21,24.77,25.11,1965500.0],["2015-05-12",24.88,25.08,24.58,24.91,2000600.0],["2015-05-13",24.55,24.93,24.45,24.76,1533500.0],["2015-05-14",24.9,25.02,24.56,24.77,1623300.0],["2015-05-15",24.83,24.84,24.58,24.69,2550600.0],["2015-05-18",24.55,24.84,24.14,24.2,4636800.0],["2015-05-19",26.74,28.72,26.7,28.62,16709000.0],["2015-05-20",28.34,28.34,27.31,27.65,5331900.0],["2015-05-21",27.76,27.97,27.49,27.63,1863300.0],["2015-05-22",27.53,27.59,27.2,27.26,2599300.0],["2015-05-26",27.1,27.56,27.0,27.55,2425400.0],["2015-05-27",27.6,28.08,27.43,27.99,1995800.0],["2015-05-28",27.9,27.96,27.6,27.66,1783800.0],["2015-05-29",27.6,27.8,27.35,27.37,1986100.0],["2015-06-01",27.38,27.48,26.85,27.28,2364700.0],["2015-06-02",26.97,27.89,26.97,27.55,2895600.0],["2015-06-03",27.94,28.49,27.81,28.27,3781500.0],["2015-06-04",28.08,28.28,27.85,28.0,1349400.0],["2015-06-05",27.94,28.22,27.83,28.19,1053000.0],["2015-06-08",27.98,28.09,27.7,27.95,1397500.0],["2015-06-09",27.95,28.13,27.71,28.08,1990900.0],["2015-06-10",28.11,28.36,27.96,28.2,2010400.0],["2015-06-11",28.11,28.63,28.08,28.49,1625800.0],["2015-06-12",28.22,28.5,28.18,28.28,1072800.0],["2015-06-15",28.1,28.2,27.83,27.91,1120800.0],["2015-06-16",27.83,27.94,27.61,27.7,1617200.0],["2015-06-17",27.69,27.93,27.42,27.56,1724400.0],["2015-06-18",27.56,28.16,27.55,28.14,1502400.0],["2015-06-19",28.16,28.23,27.71,28.0,1455500.0],["2015-06-22",28.12,28.17,27.74,27.94,1006700.0],["2015-06-23",27.98,28.12,27.77,28.01,653200.0],["2015-06-24",28.65,28.98,28.33,28.6,1595700.0],["2015-06-25",28.61,28.77,28.25,28.39,973700.0],["2015-06-26",28.5,28.66,28.3,28.62,2674600.0],["2015-06-29",28.43,28.58,27.92,27.94,1442600.0],["2015-06-30",28.09,28.21,27.51,27.57,1466500.0],["2015-07-01",27.72,27.92,27.35,27.45,1699700.0],["2015-07-02",27.37,27.63,27.27,27.4,1095900.0],["2015-07-06",27.26,27.58,27.11,27.46,865200.0],["2015-07-07",27.51,27.72,27.06,27.61,1186300.0],["2015-07-08",27.41,27.59,27.01,27.25,892700.0],["2015-07-09",27.55,27.9,27.51,27.74,1039600.0],["2015-07-10",28.0,28.33,27.79,28.26,1266700.0],["2015-07-13",28.5,28.85,28.44,28.85,1028700.0],["2015-07-14",28.95,29.35,28.71,29.33,1849800.0],["2015-07-15",29.26,29.51,29.18,29.36,1914000.0],["2015-07-16",29.4,29.99,29.29,29.95,2452500.0],["2015-07-17",30.02,31.32,29.93,31.14,4675600.0],["2015-07-20",31.17,31.54,31.0,31.35,2047500.0],["2015-07-21",31.04,31.57,31.02,31.26,2406500.0],["2015-07-22",31.14,31.55,31.02,31.49,1758200.0],["2015-07-23",31.5,31.72,31.14,31.16,1628000.0],["2015-07-24",31.2,31.69,31.12,31.41,2410900.0],["2015-07-27",31.2,31.39,30.53,30.73,1569900.0],["2015-07-28",31.05,31.55,30.82,31.52,2073700.0],["2015-07-29",31.31,31.64,31.21,31.43,2024000.0],["2015-07-30",31.29,32.17,31.05,31.81,1222600.0],["2015-07-31",31.9,32.0,31.51,31.58,898200.0],["2015-08-03",31.45,31.58,31.07,31.39,1043400.0],["2015-08-04",31.41,31.79,31.34,31.43,1019100.0],["2015-08-05",31.64,32.71,31.64,31.85,2216800.0],["2015-08-06",32.0,32.26,31.41,31.54,2015200.0],["2015-08-07",31.39,31.49,31.09,31.46,1964300.0],["2015-08-10",31.55,31.92,30.86,30.94,3733900.0],["2015-08-11",29.2,31.39,29.1,30.59,4683600.0],["2015-08-12",30.17,30.35,29.49,30.26,1743200.0],["2015-08-13",30.41,30.51,29.99,30.14,1436700.0],["2015-08-14",30.08,31.01,30.0,30.72,1404900.0],["2015-08-17",30.59,31.69,30.23,31.59,1993500.0],["2015-08-18",31.55,31.61,31.04,31.11,1605200.0],["2015-08-19",31.06,31.11,30.32,30.35,1118400.0],["2015-08-20",30.21,30.26,29.34,29.38,1460800.0],["2015-08-21",28.95,29.57,28.48,28.88,2276600.0],["2015-08-24",25.6,28.13,25.01,27.83,3421000.0],["2015-08-25",28.66,28.71,27.62,27.63,1742200.0],["2015-08-26",28.09,28.41,27.33,28.3,1870000.0],["2015-08-27",28.63,28.95,28.09,28.92,1513500.0],["2015-08-28",28.78,29.84,28.73,29.78,1786600.0],["2015-08-31",29.5,29.64,28.88,29.13,2025300.0],["2015-09-01",28.5,29.09,28.16,28.35,1709600.0],["2015-09-02",28.65,29.01,28.07,28.71,1707000.0],["2015-09-03",28.86,29.0,28.28,28.7,1145700.0],["2015-09-04",28.35,28.73,28.19,28.45,1002200.0],["2015-09-08",28.9,29.64,28.59,29.58,1307400.0],["2015-09-09",29.75,29.94,29.05,29.12,802700.0],["2015-09-10",29.07,29.37,28.88,29.15,705000.0],["2015-09-11",28.48,29.18,28.25,29.18,644200.0],["2015-09-14",29.33,29.34,28.69,29.04,799500.0],["2015-09-15",29.16,29.62,29.04,29.49,608100.0],["2015-09-16",29.49,29.67,29.14,29.48,819400.0],["2015-09-17",29.39,29.79,29.25,29.54,1306300.0],["2015-09-18",29.18,29.99,29.12,29.53,2072600.0],["2015-09-21",29.71,30.12,29.65,29.93,966900.0],["2015-09-22",29.56,30.16,29.27,29.68,849700.0],["2015-09-23",29.78,30.04,29.53,29.86,499500.0],["2015-09-24",29.52,30.15,29.45,29.81,826500.0],["2015-09-25",30.05,30.57,29.74,30.06,1026800.0],["2015-09-28",29.91,30.09,28.13,28.47,1387500.0],["2015-09-29",28.39,28.5,27.69,27.97,1102400.0],["2015-09-30",28.1,28.77,27.85,28.73,1451000.0],["2015-10-01",28.54,28.89,27.89,28.54,1328200.0],["2015-10-02",28.28,29.39,27.94,29.39,1186100.0],["2015-10-05",29.66,30.57,29.39,30.5,1220600.0],["2015-10-06",30.42,30.52,29.54,29.66,753000.0],["2015-10-07",29.88,29.9,29.08,29.78,1417600.0],["2015-10-08",29.82,29.93,29.13,29.74,867900.0],["2015-10-09",29.83,30.2,29.59,29.93,527200.0],["2015-10-12",29.92,30.81,29.71,30.63,1029900.0],["2015-10-13",30.37,30.93,30.28,30.72,592600.0],["2015-10-14",30.79,31.22,30.67,30.78,1020100.0],["2015-10-15",30.88,31.91,30.77,31.89,1317000.0],["2015-10-16",31.91,31.98,31.22,31.59,1248100.0],["2015-10-19",31.39,31.74,31.01,31.38,500400.0],["2015-10-20",31.19,31.97,31.1,31.75,941800.0],["2015-10-21",31.92,32.1,31.61,31.76,648700.0],["2015-10-22",32.23,32.91,31.9,32.76,1306000.0],["2015-10-23",33.06,33.57,32.8,33.46,893100.0],["2015-10-26",33.39,33.63,33.18,33.33,718000.0],["2015-10-27",33.29,33.66,33.03,33.14,1163000.0],["2015-10-28",33.33,33.9,32.98,33.49,1602000.0],["2015-10-29",33.32,33.87,33.1,33.16,1347300.0],["2015-10-30",33.08,34.39,32.82,33.2,1666500.0],["2015-11-02",33.19,34.07,32.99,33.65,1581800.0],["2015-11-03",33.69,34.2,33.1,33.92,2698000.0],["2015-11-04",34.11,34.2,33.65,34.03,1405700.0],["2015-11-05",34.03,34.29,32.97,33.05,2810500.0],["2015-11-06",35.0,37.0,34.15,34.2,4320700.0],["2015-11-09",33.9,35.11,32.66,32.97,2601500.0],["2015-11-10",32.99,33.19,32.56,32.92,1517000.0],["2015-11-11",32.99,33.29,32.6,32.92,1287000.0],["2015-11-12",32.68,33.45,32.45,33.03,1314600.0],["2015-11-13",32.71,33.47,32.51,33.12,1670700.0],["2015-11-16",33.13,33.49,32.26,33.44,1798500.0],["2015-11-17",33.57,34.63,33.3,34.35,1942600.0],["2015-11-18",34.37,34.7,33.51,34.64,1375600.0],["2015-11-19",34.89,35.0,34.48,34.63,1128000.0],["2015-11-20",34.7,35.75,34.16,35.6,1998100.0],["2015-11-23",35.4,35.8,34.75,34.91,1381900.0],["2015-11-24",34.67,34.8,34.39,34.71,725000.0],["2015-11-25",34.86,35.69,34.8,35.62,1156300.0],["2015-11-27",35.57,35.77,35.35,35.69,516300.0],["2015-11-30",35.79,35.91,35.21,35.37,1220900.0],["2015-12-01",35.41,36.04,35.41,35.99,1047400.0],["2015-12-02",35.98,36.15,35.73,35.88,1255400.0],["2015-12-03",36.06,36.37,35.6,35.78,1361000.0],["2015-12-04",35.85,36.72,35.82,36.49,1778900.0],["2015-12-07",36.53,36.58,35.97,36.11,807800.0],["2015-12-08",35.67,36.35,35.6,36.25,579600.0],["2015-12-09",36.16,36.33,35.36,35.59,1027500.0],["2015-12-10",35.53,35.8,35.1,35.42,814400.0],["2015-12-11",34.76,35.46,34.66,35.01,1939500.0],["2015-12-14",35.01,35.34,34.81,35.19,1322900.0],["2015-12-15",35.38,36.12,35.32,36.0,838200.0],["2015-12-16",36.3,36.55,35.48,36.23,708800.0],["2015-12-17",36.48,36.94,35.85,35.85,1007100.0],["2015-12-18",35.7,35.79,34.74,34.76,1921100.0],["2015-12-21",35.33,35.63,34.34,35.0,993700.0],["2015-12-22",35.08,35.47,34.65,35.27,759100.0],["2015-12-23",35.47,35.61,35.04,35.55,630200.0],["2015-12-24",35.58,35.97,35.22,35.74,313400.0],["2015-12-28",35.69,35.76,35.13,35.76,611500.0],["2015-12-29",36.0,36.37,35.38,35.83,1071100.0],["2015-12-30",35.83,36.05,35.43,35.51,538000.0],["2015-12-31",35.24,35.5,34.78,34.84,1024100.0],["2016-01-04",34.05,34.75,33.62,34.17,1251700.0],["2016-01-05",34.36,35.08,34.16,34.75,1558800.0],["2016-01-06",34.22,34.7,33.55,34.01,718600.0],["2016-01-07",33.33,33.62,32.41,32.42,1373000.0],["2016-01-08",32.56,33.15,32.29,32.34,1442400.0],["2016-01-11",32.59,32.93,32.35,32.77,1205600.0],["2016-01-12",32.86,33.73,32.86,33.62,1139900.0],["2016-01-13",33.83,33.86,32.44,32.5,1404400.0],["2016-01-14",32.61,32.84,31.74,32.69,1088700.0],["2016-01-15",31.61,32.81,31.57,32.58,1137400.0],["2016-01-19",32.72,33.14,31.81,32.5,1117800.0],["2016-01-20",31.95,33.03,31.36,32.62,1358500.0],["2016-01-21",32.89,33.26,32.38,32.97,1355200.0],["2016-01-22",33.49,33.75,33.12,33.63,976100.0],["2016-01-25",33.54,34.04,33.31,33.61,1511300.0],["2016-01-26",33.83,34.36,33.6,34.27,2707900.0],["2016-01-27",34.08,34.56,33.62,33.74,1389800.0],["2016-01-28",33.99,34.38,33.28,33.61,1198400.0],["2016-01-29",33.5,34.7,33.29,34.7,1849000.0],["2016-02-01",34.58,34.99,34.29,34.62,1283500.0],["2016-02-02",34.34,34.48,33.06,33.44,1270300.0],["2016-02-03",33.57,33.59,31.87,32.83,2765500.0],["2016-02-04",36.0,36.28,33.29,35.08,6183000.0],["2016-02-05",35.06,35.08,32.99,33.38,3601800.0],["2016-02-08",32.89,33.73,31.66,33.63,3093400.0],["2016-02-09",33.27,35.19,33.16,34.52,3238800.0],["2016-02-10",34.79,35.36,34.29,34.46,1157500.0],["2016-02-11",33.84,35.37,33.39,35.07,1189200.0],["2016-02-12",35.12,35.28,33.81,34.13,1764200.0],["2016-02-16",34.48,34.68,33.92,34.63,1869300.0],["2016-02-17",34.76,34.97,33.85,34.35,2040700.0],["2016-02-18",34.35,34.68,33.97,34.0,1160700.0],["2016-02-19",33.92,34.72,33.65,34.67,1651300.0],["2016-02-22",34.91,35.67,34.71,35.3,1196400.0],["2016-02-23",35.22,35.45,34.69,34.89,1347200.0],["2016-02-24",34.56,35.58,34.43,35.35,1176200.0],["2016-02-25",35.49,35.73,35.25,35.7,904000.0],["2016-02-26",35.83,35.98,35.58,35.81,728100.0],["2016-02-29",35.82,36.69,35.71,35.99,1326800.0],["2016-03-01",36.18,37.71,36.05,37.5,2708700.0],["2016-03-02",37.55,37.55,36.9,37.32,1475900.0],["2016-03-03",37.24,37.3,36.11,36.57,1128000.0],["2016-03-04",36.56,37.0,35.83,36.0,1412200.0],["2016-03-07",35.73,35.73,34.44,34.65,1784300.0],["2016-03-08",34.53,34.9,34.39,34.51,1672500.0],["2016-03-09",34.74,35.32,34.62,34.85,894300.0],["2016-03-10",35.06,35.65,34.8,35.52,1647800.0],["2016-03-11",35.79,36.19,35.64,35.83,761400.0],["2016-03-14",35.42,35.8,35.26,35.33,1037000.0],["2016-03-15",35.32,35.57,35.01,35.27,1232000.0],["2016-03-16",35.09,35.78,34.98,35.6,827600.0],["2016-03-17",35.59,35.68,34.85,35.1,651400.0],["2016-03-18",35.29,35.29,34.64,34.87,1097600.0],["2016-03-21",34.77,34.99,34.6,34.84,996300.0],["2016-03-22",34.66,35.75,34.63,35.44,1158800.0],["2016-03-23",35.35,35.63,35.03,35.22,714000.0],["2016-03-24",35.1,35.56,34.84,35.19,629300.0],["2016-03-28",35.21,35.52,35.02,35.4,729400.0],["2016-03-29",35.27,37.04,35.27,37.0,1454900.0],["2016-03-30",37.2,37.64,37.1,37.24,1218300.0],["2016-03-31",37.23,37.95,37.07,37.67,1498100.0],["2016-04-01",37.33,38.07,37.33,37.99,1179500.0],["2016-04-04",38.05,38.52,37.51,37.66,878600.0],["2016-04-05",37.43,37.76,36.81,36.93,1131100.0],["2016-04-06",37.09,37.41,36.81,37.09,733000.0],["2016-04-07",36.94,37.13,36.44,36.59,788600.0],["2016-04-08",36.84,37.0,36.22,36.45,692700.0],["2016-04-11",36.51,36.69,35.67,35.67,707200.0],["2016-04-12",35.72,35.8,35.31,35.48,1070500.0],["2016-04-13",35.45,36.16,35.45,36.07,1012700.0],["2016-04-14",36.12,36.66,35.51,35.54,1039100.0],["2016-04-15",35.43,35.92,35.4,35.76,1521900.0],["2016-04-18",35.71,36.79,35.71,36.76,1236400.0],["2016-04-19",36.8,37.07,36.32,37.04,1080500.0],["2016-04-20",37.0,37.26,36.74,36.76,856400.0],["2016-04-21",36.87,36.93,36.29,36.6,575800.0],["2016-04-22",36.33,36.82,36.25,36.56,2569900.0],["2016-04-25",36.48,36.69,35.96,36.04,676500.0],["2016-04-26",36.16,36.35,35.22,35.28,1088400.0],["2016-04-27",35.35,35.4,34.52,35.0,1966100.0],["2016-04-28",34.91,35.51,34.25,34.34,1477200.0],["2016-04-29",34.25,34.45,33.67,34.18,1385300.0],["2016-05-02",34.24,35.45,34.23,35.43,1640700.0],["2016-05-03",34.94,35.11,34.23,34.3,1809900.0],["2016-05-04",34.18,34.33,33.83,33.92,1587500.0],["2016-05-05",34.05,34.4,33.85,34.02,746000.0],["2016-05-06",34.09,35.01,33.8,34.92,1724000.0],["2016-05-09",34.79,35.38,34.52,34.69,796400.0],["2016-05-10",34.75,35.02,34.34,34.77,1045100.0],["2016-05-11",35.33,36.49,35.33,35.7,2165000.0],["2016-05-12",35.88,36.42,35.74,36.29,1300600.0],["2016-05-13",36.31,37.0,36.27,36.96,1826000.0],["2016-05-16",36.97,37.3,36.12,36.89,2115600.0],["2016-05-17",36.95,37.03,35.83,36.0,2436500.0],["2016-05-18",35.97,36.1,35.17,35.68,3061300.0],["2016-05-19",33.32,37.36,33.06,37.29,5189800.0],["2016-05-20",37.34,37.34,35.94,36.37,3572600.0],["2016-05-23",36.47,37.0,36.08,36.43,1626700.0],["2016-05-24",36.46,38.35,36.37,38.33,2256900.0],["2016-05-25",38.22,38.31,37.62,38.19,2029800.0],["2016-05-26",38.34,38.72,37.87,38.65,1303600.0],["2016-05-27",38.65,39.06,38.58,38.8,1028700.0],["2016-05-31",38.75,39.3,38.51,38.91,1888400.0],["2016-06-01",38.61,38.93,38.34,38.5,1411200.0],["2016-06-02",38.21,38.93,38.0,38.9,1387700.0],["2016-06-03",38.64,39.05,38.39,38.79,1102900.0],["2016-06-06",38.75,39.3,38.44,39.09,1243500.0],["2016-06-07",39.2,40.17,39.19,39.87,2496200.0],["2016-06-08",39.27,39.7,38.67,39.66,2851600.0],["2016-06-09",39.37,40.0,39.09,39.58,1961500.0],["2016-06-10",39.0,39.57,38.81,39.04,1443700.0],["2016-06-13",38.67,39.38,38.22,38.23,1366400.0],["2016-06-14",38.22,38.54,37.76,38.36,2203500.0],["2016-06-15",38.4,38.67,37.4,37.51,2213300.0],["2016-06-16",37.37,38.11,37.1,37.77,1664400.0],["2016-06-17",37.69,37.72,36.82,37.09,1678000.0],["2016-06-20",37.43,38.03,37.27,37.78,1709000.0],["2016-06-21",37.85,38.11,37.19,37.31,819800.0],["2016-06-22",37.16,37.51,37.05,37.18,609300.0],["2016-06-23",37.4,37.98,37.25,37.97,1019400.0],["2016-06-24",36.28,37.3,35.99,35.99,3615100.0],["2016-06-27",35.63,35.63,35.0,35.5,2112800.0],["2016-06-28",35.96,36.24,35.7,36.15,1223900.0],["2016-06-29",36.53,36.84,36.38,36.62,985400.0],["2016-06-30",36.69,37.93,36.65,37.92,1532300.0],["2016-07-01",37.64,38.43,37.64,37.92,1100400.0],["2016-07-05",37.84,38.09,37.73,38.03,626800.0],["2016-07-06",37.99,38.86,37.84,38.6,1116200.0],["2016-07-07",38.74,39.3,38.67,39.23,1078900.0],["2016-07-08",39.55,40.13,39.24,39.84,1116700.0],["2016-07-11",39.99,40.86,39.99,40.69,1260600.0],["2016-07-12",41.09,41.71,40.8,41.34,1486800.0],["2016-07-13",41.49,41.49,39.83,39.91,2700300.0],["2016-07-14",40.2,40.99,38.74,39.96,2105900.0],["2016-07-15",40.01,40.52,39.81,40.45,1195800.0],["2016-07-18",40.54,41.08,40.37,40.66,980800.0],["2016-07-19",40.7,40.7,39.91,39.93,1198900.0],["2016-07-20",40.2,40.76,39.95,40.52,865600.0],["2016-07-21",40.61,40.7,39.91,40.1,637100.0],["2016-07-22",40.12,41.01,40.0,40.57,847600.0],["2016-07-25",40.38,40.8,40.34,40.68,705700.0],["2016-07-26",40.79,40.91,40.0,40.18,618800.0],["2016-07-27",40.42,40.64,39.98,40.45,705300.0],["2016-07-28",40.37,40.64,40.16,40.32,628600.0],["2016-07-29",40.4,40.45,40.05,40.18,791700.0],["2016-08-01",40.06,40.52,40.06,40.29,659300.0],["2016-08-02",40.4,40.48,40.01,40.17,962400.0],["2016-08-03",40.0,40.85,40.0,40.79,955900.0],["2016-08-04",40.91,41.21,40.45,40.57,2013200.0],["2016-08-05",42.5,42.98,40.96,41.37,3343100.0],["2016-08-08",41.42,41.57,40.93,40.98,2622200.0],["2016-08-09",41.2,41.62,40.65,41.39,1919500.0],["2016-08-10",41.34,41.41,41.0,41.34,2405800.0],["2016-08-11",41.63,41.83,41.2,41.44,1052000.0],["2016-08-12",41.41,41.41,40.9,41.34,919300.0],["2016-08-15",41.5,42.49,41.34,42.34,1346800.0],["2016-08-16",42.27,42.27,41.18,41.22,1306700.0],["2016-08-17",41.13,42.24,40.85,41.06,1930700.0],["2016-08-18",40.94,41.38,40.9,41.09,1169300.0],["2016-08-19",41.12,41.63,40.72,40.98,991200.0],["2016-08-22",40.76,41.3,40.63,41.29,922600.0],["2016-08-23",41.53,42.28,41.39,42.25,985400.0],["2016-08-24",42.2,42.67,42.06,42.22,994500.0],["2016-08-25",42.03,42.32,41.8,42.31,2314500.0],["2016-08-26",42.17,42.69,41.87,42.24,1621000.0],["2016-08-29",42.44,44.5,42.32,44.17,3626400.0],["2016-08-30",44.25,44.47,43.55,43.81,1041200.0],["2016-08-31",43.63,43.77,43.29,43.47,967700.0],["2016-09-01",43.5,43.84,43.01,43.76,1068700.0],["2016-09-02",44.0,45.04,43.84,44.7,1617500.0],["2016-09-06",44.91,45.04,44.42,44.65,908600.0],["2016-09-07",44.78,44.78,43.12,43.56,1954400.0],["2016-09-08",43.43,43.76,42.89,43.28,2311100.0],["2016-09-09",43.06,43.58,42.69,42.74,1361900.0],["2016-09-12",42.54,43.57,42.35,43.54,1196000.0],["2016-09-13",43.53,43.98,43.23,43.78,1233900.0],["2016-09-14",43.76,44.36,43.76,44.11,1031100.0],["2016-09-15",45.8,45.8,43.97,45.23,1416200.0],["2016-09-16",45.26,45.26,44.39,44.73,2191600.0],["2016-09-19",44.93,45.16,44.17,44.71,894300.0],["2016-09-20",44.99,45.46,44.82,45.24,896900.0],["2016-09-21",45.66,46.45,45.16,46.34,1748500.0],["2016-09-22",46.52,46.78,45.69,45.87,1677000.0],["2016-09-23",45.91,46.44,45.39,46.32,1643300.0],["2016-09-26",46.03,46.44,45.88,45.9,1473000.0],["2016-09-27",45.93,46.26,45.57,46.11,1161600.0],["2016-09-28",45.73,46.13,45.12,45.36,1999900.0],["2016-09-29",45.36,45.44,44.91,45.17,1112800.0],["2016-09-30",45.14,45.52,44.83,45.08,1443200.0],["2016-10-03",44.79,45.35,44.56,45.16,1186600.0],["2016-10-04",45.29,45.65,45.17,45.5,1139100.0],["2016-10-05",45.65,45.74,45.1,45.61,652500.0],["2016-10-06",45.79,46.0,45.07,45.49,974300.0],["2016-10-07",46.49,46.49,44.5,44.69,1499800.0],["2016-10-10",44.81,45.21,43.32,43.77,3349800.0],["2016-10-11",43.77,43.98,41.92,42.22,3408500.0],["2016-10-12",42.18,42.52,41.81,42.5,1176800.0],["2016-10-13",42.19,42.52,41.7,42.35,954400.0],["2016-10-14",42.87,43.97,42.65,42.69,4097100.0],["2016-10-17",44.5,45.85,44.5,44.85,7107600.0],["2016-10-18",45.47,45.71,44.31,45.09,3339100.0],["2016-10-19",45.06,45.48,44.07,44.22,1295700.0],["2016-10-20",44.16,45.06,43.93,44.98,1556600.0],["2016-10-21",44.83,45.08,44.38,44.99,1356400.0],["2016-10-24",45.47,45.94,45.25,45.91,1393700.0],["2016-10-25",45.81,46.22,45.45,45.88,1351800.0],["2016-10-26",45.8,45.95,45.14,45.31,1539900.0],["2016-10-27",45.47,45.88,44.99,45.1,787800.0],["2016-10-28",45.07,45.12,44.28,44.71,1750200.0],["2016-10-31",44.99,45.1,43.98,44.39,2282900.0],["2016-11-01",44.29,44.6,43.86,43.93,1558400.0],["2016-11-02",43.67,45.15,43.33,44.8,3733400.0],["2016-11-03",49.22,49.99,47.17,48.29,6071200.0],["2016-11-04",48.29,48.87,47.64,48.3,2265100.0],["2016-11-07",49.04,50.19,48.59,49.57,3237000.0],["2016-11-08",49.32,49.72,49.04,49.22,1482900.0],["2016-11-09",48.71,49.35,48.09,49.0,1542400.0],["2016-11-10",49.46,49.46,45.87,46.94,2750300.0],["2016-11-11",48.04,48.45,46.47,47.95,1704500.0],["2016-11-14",48.42,48.42,46.42,46.49,1601700.0],["2016-11-15",47.0,47.5,46.41,46.51,1648100.0],["2016-11-16",46.28,46.75,46.05,46.47,1767100.0],["2016-11-17",46.7,48.74,46.7,48.63,7124700.0],["2016-11-18",48.66,49.21,47.33,47.64,1690000.0],["2016-11-21",47.57,48.38,47.57,48.03,954100.0],["2016-11-22",48.05,48.14,46.96,47.28,1229400.0],["2016-11-23",47.42,48.6,47.16,48.48,1219600.0],["2016-11-25",48.57,49.19,48.57,48.81,386400.0],["2016-11-28",49.21,49.21,48.31,48.48,877800.0],["2016-11-29",48.59,50.54,48.44,50.09,2841600.0],["2016-11-30",50.05,50.33,48.99,49.23,2348000.0],["2016-12-01",49.0,49.17,46.96,47.23,1658600.0],["2016-12-02",47.01,48.04,46.27,47.46,1126000.0],["2016-12-05",47.48,48.57,47.48,48.41,994500.0],["2016-12-06",48.42,48.74,47.56,48.0,1368200.0],["2016-12-07",48.04,49.14,48.0,49.02,799000.0],["2016-12-08",49.25,49.99,49.16,49.66,909900.0],["2016-12-09",49.91,50.56,49.3,49.78,796300.0],["2016-12-12",49.76,50.16,49.5,50.03,996500.0],["2016-12-13",50.03,51.23,49.53,50.85,2558800.0],["2016-12-14",50.71,51.03,49.84,49.91,1182300.0],["2016-12-15",50.15,51.34,49.27,50.46,1144800.0],["2016-12-16",50.36,50.7,49.15,49.25,1498600.0],["2016-12-19",49.14,49.62,48.64,49.09,946700.0],["2016-12-20",49.09,49.96,48.84,49.92,680900.0],["2016-12-21",50.09,50.57,49.47,49.75,658200.0],["2016-12-22",49.88,49.88,49.17,49.25,354100.0],["2016-12-23",49.22,49.94,49.22,49.88,343400.0],["2016-12-27",50.14,50.53,49.45,49.73,1199200.0],["2016-12-28",49.82,50.25,48.92,49.25,904700.0],["2016-12-29",49.25,49.67,48.96,49.58,418200.0],["2016-12-30",49.79,49.79,48.85,49.29,835000.0],["2017-01-03",49.35,50.04,48.58,49.22,1074900.0],["2017-01-04",49.44,50.29,49.36,50.14,862300.0],["2017-01-05",50.12,50.69,49.36,49.36,779300.0],["2017-01-06",49.4,50.34,49.32,49.95,1131100.0],["2017-01-09",49.87,50.67,49.59,50.46,1180600.0],["2017-01-10",50.32,51.05,50.06,50.81,632100.0],["2017-01-11",50.95,51.81,50.67,51.11,894900.0],["2017-01-12",50.94,51.2,50.31,50.87,626600.0],["2017-01-13",50.62,51.73,50.51,51.61,874600.0],["2017-01-17",51.54,51.7,51.0,51.4,773700.0],["2017-01-18",51.6,51.85,51.35,51.79,613000.0],["2017-01-19",51.89,52.1,51.6,51.79,713000.0],["2017-01-20",51.82,52.39,51.57,52.35,1043900.0],["2017-01-23",52.21,52.56,52.09,52.16,922000.0],["2017-01-24",52.25,53.33,51.83,53.18,894600.0],["2017-01-25",53.66,53.96,53.2,53.88,1089500.0],["2017-01-26",54.02,54.2,53.65,53.75,847400.0],["2017-01-27",54.16,54.16,53.21,53.69,951900.0],["2017-01-30",53.51,53.65,52.88,53.49,736200.0],["2017-01-31",53.6,53.89,53.19,53.65,1058000.0],["2017-02-01",53.66,55.47,53.35,54.36,1754100.0],["2017-02-02",54.18,54.81,53.87,54.8,1055100.0],["2017-02-03",55.0,55.47,53.8,53.93,1813700.0],["2017-02-06",53.97,54.21,53.52,54.2,1354900.0],["2017-02-07",54.56,54.66,53.35,53.7,1904000.0],["2017-02-08",56.04,56.71,53.42,53.71,3101500.0],["2017-02-09",54.06,56.13,53.84,56.02,2790400.0],["2017-02-10",56.45,58.34,56.13,57.88,4129900.0],["2017-02-13",57.82,58.76,57.38,58.42,2324400.0],["2017-02-14",58.3,58.57,57.64,58.26,1530200.0],["2017-02-15",58.16,59.56,57.85,59.44,1663600.0],["2017-02-16",59.71,60.2,59.47,59.97,1998400.0],["2017-02-17",60.02,60.16,58.89,59.69,4038200.0],["2017-02-21",59.99,59.99,58.81,58.98,1747000.0],["2017-02-22",58.74,58.74,57.96,58.44,1922700.0],["2017-02-23",58.33,58.38,57.07,57.85,1895200.0],["2017-02-24",57.35,57.88,57.19,57.56,1070500.0],["2017-02-27",57.66,58.23,56.79,57.47,2042400.0],["2017-02-28",57.28,57.73,56.96,56.98,1062100.0],["2017-03-01",57.16,59.07,57.12,58.8,2071700.0],["2017-03-02",58.71,58.74,57.77,57.88,705900.0],["2017-03-03",57.87,58.37,57.41,58.12,825200.0],["2017-03-06",58.12,59.05,58.0,58.73,1144200.0],["2017-03-07",59.12,59.52,58.82,59.19,1296700.0],["2017-03-08",59.35,59.79,59.17,59.31,1031700.0],["2017-03-09",59.43,59.78,58.98,59.16,729100.0],["2017-03-10",59.62,59.83,58.95,59.0,1672900.0],["2017-03-13",59.42,59.96,59.24,59.51,1399100.0],["2017-03-14",59.14,59.71,59.11,59.25,898200.0],["2017-03-15",59.39,59.45,58.23,59.02,1618500.0],["2017-03-16",59.1,59.3,58.4,58.51,1469000.0],["2017-03-17",58.46,58.84,57.99,58.01,17634700.0],["2017-03-20",58.21,58.47,57.62,57.89,1626600.0],["2017-03-21",57.95,58.1,56.5,56.6,1681900.0],["2017-03-22",56.62,57.6,56.59,57.58,1266700.0],["2017-03-23",57.57,57.96,57.32,57.72,724700.0],["2017-03-24",57.7,59.02,57.7,58.12,1268700.0],["2017-03-27",57.42,58.86,57.33,58.57,1283200.0],["2017-03-28",58.48,59.08,58.26,58.81,1336900.0],["2017-03-29",58.6,59.05,58.33,58.79,1007400.0],["2017-03-30",58.66,59.05,58.66,58.9,1082300.0],["2017-03-31",58.86,59.44,58.16,59.27,2359300.0],["2017-04-03",59.15,59.73,58.34,58.74,1375100.0],["2017-04-04",58.55,58.73,57.75,57.85,1314900.0],["2017-04-05",57.93,58.73,57.76,57.86,1178300.0],["2017-04-06",57.83,58.38,57.49,58.05,1368800.0],["2017-04-07",57.82,58.53,57.55,58.47,1010800.0],["2017-04-10",58.54,58.83,58.15,58.43,1056200.0],["2017-04-11",58.3,58.6,57.74,58.42,958800.0],["2017-04-12",58.24,58.35,57.78,57.87,1000600.0],["2017-04-13",57.78,58.19,57.36,57.53,1074300.0],["2017-04-17",57.55,58.77,57.55,58.55,895100.0],["2017-04-18",58.43,59.44,58.19,59.39,1331400.0],["2017-04-19",59.47,60.73,59.34,60.45,1934600.0],["2017-04-20",60.78,62.15,60.43,62.03,1970900.0],["2017-04-21",62.15,62.67,61.95,62.29,1900000.0],["2017-04-24",63.28,63.28,62.52,62.55,1372300.0],["2017-04-25",63.07,63.25,62.44,62.63,1252100.0],["2017-04-26",62.78,62.95,62.31,62.78,760400.0],["2017-04-27",63.12,63.63,62.69,63.15,1387400.0],["2017-04-28",63.34,63.7,62.71,62.85,979500.0],["2017-05-01",63.07,64.08,62.72,63.98,1220300.0],["2017-05-02",63.98,64.11,63.58,64.09,605900.0],["2017-05-03",63.8,64.03,63.44,63.99,834700.0],["2017-05-04",64.11,64.42,63.56,63.66,1050600.0],["2017-05-05",63.55,65.44,63.55,65.42,1107700.0],["2017-05-08",65.59,65.84,64.89,65.06,1049800.0],["2017-05-09",65.2,65.57,64.9,65.11,740200.0],["2017-05-10",66.1,68.72,65.89,68.68,2983700.0],["2017-05-11",68.64,68.66,67.49,68.59,1969500.0],["2017-05-12",68.57,68.77,67.93,67.98,1550600.0],["2017-05-15",68.0,69.31,67.85,69.27,1661600.0],["2017-05-16",69.4,70.53,69.32,70.37,1873800.0],["2017-05-17",69.79,69.9,66.24,66.52,2964700.0],["2017-05-18",66.27,68.9,65.63,68.6,1382600.0],["2017-05-19",68.37,68.78,66.7,67.58,1757200.0],["2017-05-22",68.6,70.07,68.12,69.04,4543700.0],["2017-05-23",72.5,76.7,71.16,72.83,11983100.0],["2017-05-24",73.76,77.76,73.31,77.73,5127600.0],["2017-05-25",78.84,79.58,78.01,78.53,3283900.0],["2017-05-26",78.69,78.87,76.9,77.07,2311900.0],["2017-05-30",76.68,76.78,75.26,76.07,2665500.0],["2017-05-31",76.37,77.17,75.78,76.74,1776900.0],["2017-06-01",76.77,78.5,76.76,78.12,1975500.0],["2017-06-02",76.21,78.16,76.11,77.65,1589100.0],["2017-06-05",77.6,78.25,77.18,77.32,1014300.0],["2017-06-06",77.04,78.36,76.82,77.66,1462600.0],["2017-06-07",78.57,79.92,78.39,79.77,2541600.0],["2017-06-08",80.01,80.54,78.43,79.32,1616700.0],["2017-06-09",79.62,80.12,73.31,75.3,3839600.0],["2017-06-12",73.83,74.84,71.2,73.83,4312300.0],["2017-06-13",75.27,75.4,73.37,74.62,2209300.0],["2017-06-14",75.0,75.57,73.3,74.38,1326900.0],["2017-06-15",72.7,74.73,72.53,74.01,2760100.0],["2017-06-16",73.47,75.07,73.38,74.16,2228000.0],["2017-06-19",74.91,75.58,73.69,74.1,2169800.0],["2017-06-20",74.2,74.83,73.04,73.1,1804900.0],["2017-06-21",73.11,73.83,72.36,73.05,2155900.0],["2017-06-22",73.41,73.76,72.64,73.05,1505400.0],["2017-06-23",72.91,74.24,72.63,72.88,11787800.0],["2017-06-26",73.41,74.24,72.15,73.57,1762900.0],["2017-06-27",73.36,73.63,71.14,71.17,2000400.0],["2017-06-28",71.5,73.32,70.39,73.27,2400700.0],["2017-06-29",72.92,72.92,71.3,72.52,2893300.0],["2017-06-30",72.77,74.28,72.71,73.38,2448700.0],["2017-07-03",73.53,73.93,71.8,72.07,1587600.0],["2017-07-05",72.07,73.79,72.07,73.28,1516800.0],["2017-07-06",72.65,73.86,72.1,73.2,3126800.0],["2017-07-07",73.43,75.1,73.21,74.59,1669100.0],["2017-07-10",74.71,75.24,73.82,74.48,2570000.0],["2017-07-11",74.47,76.35,74.12,75.9,2352600.0],["2017-07-12",76.4,77.64,75.9,77.31,1606900.0],["2017-07-13",77.48,77.72,75.78,76.33,1444000.0],["2017-07-14",76.49,76.95,75.97,76.21,674400.0],["2017-07-17",76.42,76.53,75.81,76.1,973300.0],["2017-07-18",75.94,77.74,75.75,77.47,1383300.0],["2017-07-19",77.81,78.5,76.81,78.43,2015200.0],["2017-07-20",78.29,79.01,77.37,78.03,1209900.0],["2017-07-21",77.65,79.27,77.64,79.25,1416400.0],["2017-07-24",79.27,79.91,79.02,79.67,2802200.0],["2017-07-25",79.7,81.13,79.27,80.85,6770100.0],["2017-07-26",80.94,81.49,80.32,81.46,1446200.0],["2017-07-27",81.8,82.79,78.15,79.71,2798200.0],["2017-07-28",79.07,80.88,78.54,80.1,1502800.0],["2017-07-31",80.36,80.86,79.39,79.48,1054100.0],["2017-08-01",79.79,80.42,79.0,79.93,1207700.0],["2017-08-02",80.43,80.6,78.1,79.39,2508800.0],["2017-08-03",87.24,89.9,86.02,89.09,10940200.0],["2017-08-04",89.5,89.91,86.76,87.71,3212300.0],["2017-08-07",88.17,91.13,87.66,90.52,2450500.0],["2017-08-08",90.31,92.22,90.31,91.52,3326300.0],["2017-08-09",90.0,92.03,89.52,90.97,1469700.0],["2017-08-10",90.39,90.9,88.26,88.32,1851600.0],["2017-08-11",88.1,90.17,88.01,89.3,1100600.0],["2017-08-14",89.96,90.98,89.82,90.71,821000.0],["2017-08-15",91.06,91.28,89.87,90.66,696800.0],["2017-08-16",91.08,92.49,90.51,92.02,1211900.0],["2017-08-17",91.67,92.26,90.81,90.94,947000.0],["2017-08-18",90.82,93.09,90.01,92.07,1173400.0],["2017-08-21",92.08,92.68,91.27,91.98,691500.0],["2017-08-22",92.63,95.11,92.35,94.95,1625400.0],["2017-08-23",94.16,95.16,94.16,94.4,795800.0],["2017-08-24",94.82,95.7,93.69,95.25,1207800.0],["2017-08-25",95.75,96.43,93.89,94.64,1159100.0],["2017-08-28",95.36,96.29,95.26,95.81,1323400.0],["2017-08-29",94.84,96.43,94.64,95.79,703900.0],["2017-08-30",96.11,98.35,95.87,97.65,1403700.0],["2017-08-31",98.0,98.45,97.2,97.79,1229400.0],["2017-09-01",97.77,97.91,95.34,95.88,1758500.0],["2017-09-05",95.68,97.3,94.68,97.09,1748300.0],["2017-09-06",97.52,98.15,95.4,95.82,905900.0],["2017-09-07",96.2,100.15,95.91,99.5,1900600.0],["2017-09-08",100.32,100.59,98.77,99.62,1256000.0],["2017-09-11",100.49,101.4,99.4,100.11,2310700.0],["2017-09-12",100.74,100.97,98.25,99.95,1347100.0],["2017-09-13",99.83,100.14,98.67,98.78,1001900.0],["2017-09-14",98.79,99.9,97.93,99.39,961500.0],["2017-09-15",99.41,100.39,98.88,100.39,2323600.0],["2017-09-18",100.81,101.87,100.72,100.82,1178200.0],["2017-09-19",101.78,102.78,100.6,102.38,1201600.0],["2017-09-20",102.45,103.28,101.25,102.96,1425000.0],["2017-09-21",102.89,102.95,100.51,101.72,1307700.0],["2017-09-22",101.37,103.04,101.07,102.84,1361300.0],["2017-09-25",102.96,103.73,95.94,97.62,4260500.0],["2017-09-26",98.07,98.48,96.78,97.48,2394100.0],["2017-09-27",97.88,100.68,97.88,100.13,1671700.0],["2017-09-28",100.2,101.38,99.21,100.89,1011100.0],["2017-09-29",101.0,102.28,100.74,102.23,2225000.0],["2017-10-02",102.44,103.0,99.86,100.43,1427700.0],["2017-10-03",100.43,101.18,99.9,101.07,1035600.0],["2017-10-04",101.1,103.17,100.0,102.98,1577700.0],["2017-10-05",103.2,104.64,102.29,104.47,1401700.0],["2017-10-06",104.22,107.53,104.22,107.23,1879500.0],["2017-10-09",105.0,105.18,102.47,104.11,2685800.0],["2017-10-10",104.43,104.58,102.08,102.67,1779200.0],["2017-10-11",102.58,104.79,102.31,103.6,1035800.0],["2017-10-12",103.47,104.34,102.79,103.44,882600.0],["2017-10-13",104.19,104.75,103.55,104.58,2090500.0],["2017-10-16",105.0,105.26,104.38,104.78,725100.0],["2017-10-17",104.59,104.82,103.27,103.9,752400.0],["2017-10-18",105.02,105.37,104.1,104.61,891900.0],["2017-10-19",103.59,104.81,102.1,104.56,1132300.0],["2017-10-20",104.98,105.29,104.57,104.93,693400.0],["2017-10-23",105.65,105.87,104.45,105.01,685000.0],["2017-10-24",105.37,105.86,104.87,105.22,1237200.0],["2017-10-25",105.7,105.7,103.31,104.87,1033700.0],["2017-10-26",105.0,105.79,104.24,105.43,839000.0],["2017-10-27",105.9,108.04,105.47,107.84,1383500.0],["2017-10-30",108.49,110.0,108.04,109.71,1663600.0],["2017-10-31",110.01,110.86,108.99,110.65,1755500.0],["2017-11-01",110.91,111.11,108.83,110.56,1684400.0],["2017-11-02",110.39,110.77,108.5,108.5,1361600.0],["2017-11-03",109.54,110.39,108.16,108.93,1957700.0],["2017-11-06",109.46,109.61,106.23,107.0,2484400.0],["2017-11-07",106.64,106.87,103.88,106.39,4612500.0],["2017-11-08",120.0,120.62,116.35,117.65,8318000.0],["2017-11-09",117.1,117.24,113.87,115.16,3152000.0],["2017-11-10",114.91,115.9,114.06,115.68,2089700.0],["2017-11-13",114.69,119.17,114.58,118.26,2736100.0],["2017-11-14",118.25,119.28,117.35,118.88,2160300.0],["2017-11-15",117.9,118.8,116.37,117.37,1730400.0],["2017-11-16",118.95,119.71,118.1,118.9,1837000.0],["2017-11-17",118.68,119.39,116.36,117.82,3142300.0],["2017-11-20",118.1,118.35,117.05,117.4,1125600.0],["2017-11-21",117.95,120.21,117.95,119.02,1561000.0],["2017-11-22",119.2,119.71,117.21,117.94,1341400.0],["2017-11-24",118.03,118.4,117.59,117.88,1101000.0],["2017-11-27",118.0,118.15,116.5,117.79,1603900.0],["2017-11-28",118.34,119.12,116.1,116.19,1790300.0],["2017-11-29",115.37,116.0,108.41,111.45,4408400.0],["2017-11-30",112.44,113.47,110.47,111.55,7184600.0],["2017-12-01",111.05,112.0,107.81,110.76,2968100.0],["2017-12-04",111.28,111.39,99.87,102.11,7430400.0],["2017-12-05",101.43,105.41,100.56,104.19,3928500.0],["2017-12-06",103.61,105.52,103.05,104.89,1934800.0],["2017-12-07",104.72,108.27,104.58,106.54,1973100.0],["2017-12-08",107.62,108.96,106.43,106.81,1726000.0],["2017-12-11",107.0,108.4,105.69,108.23,1656200.0],["2017-12-12",107.95,108.39,107.11,107.62,1271100.0],["2017-12-13",108.0,110.16,106.86,107.74,2093600.0],["2017-12-14",107.33,110.58,107.25,109.02,1918700.0],["2017-12-15",109.49,111.95,109.36,111.19,5777100.0],["2017-12-18",113.8,114.46,108.96,110.32,2541100.0],["2017-12-19",109.77,110.61,108.57,109.28,2286000.0],["2017-12-20",109.86,109.86,107.66,108.75,995600.0],["2017-12-21",108.66,111.16,107.46,110.46,1131500.0],["2017-12-22",110.54,110.76,108.97,109.14,725000.0],["2017-12-26",108.87,109.02,107.68,108.25,612300.0],["2017-12-27",108.61,109.79,107.53,107.8,962800.0],["2017-12-28",108.3,109.81,107.12,109.59,785300.0],["2017-12-29",109.4,110.22,108.25,109.78,1196900.0],["2018-01-02",110.03,113.07,109.55,112.88,1569300.0],["2018-01-03",113.47,114.7,112.74,113.88,1451500.0],["2018-01-04",114.92,115.28,112.59,114.02,1319300.0],["2018-01-05",114.91,117.19,114.28,116.91,1513600.0],["2018-01-08",116.5,120.18,115.11,117.37,1591400.0],["2018-01-09",117.77,118.17,113.76,114.91,1704800.0],["2018-01-10",113.92,115.76,113.15,115.55,1394900.0],["2018-01-11",116.32,118.48,115.4,116.98,1355600.0],["2018-01-12",116.95,118.9,115.85,117.3,1758100.0],["2018-01-16",118.07,118.13,113.1,113.96,2093000.0],["2018-01-17",114.7,116.97,113.72,116.09,1598200.0],["2018-01-18",115.78,118.2,114.46,117.27,1378900.0],["2018-01-19",117.71,118.61,117.23,118.05,1272300.0],["2018-01-22",117.77,119.43,116.92,118.4,1157600.0],["2018-01-23",118.33,118.92,116.41,116.81,2236300.0],["2018-01-24",117.34,117.34,114.54,116.24,1576000.0],["2018-01-25",116.74,117.81,115.47,117.2,905000.0],["2018-01-26",117.97,119.37,116.82,119.37,1215600.0],["2018-01-29",119.0,122.21,118.7,119.29,2161600.0],["2018-01-30",117.5,120.58,116.67,118.31,1611800.0],["2018-01-31",120.99,127.77,120.99,126.67,3753100.0],["2018-02-01",126.85,129.25,119.05,124.64,5069200.0],["2018-02-02",123.13,125.43,120.51,121.67,2256300.0],["2018-02-05",119.86,123.32,116.39,117.33,2631600.0],["2018-02-06",113.0,118.33,113.0,118.27,3545700.0],["2018-02-07",118.77,120.34,116.75,117.19,3554500.0],["2018-02-08",112.0,115.6,103.22,103.51,7893500.0],["2018-02-09",105.5,109.09,102.16,108.45,5299800.0],["2018-02-12",109.29,112.24,108.7,109.93,3250900.0],["2018-02-13",108.53,109.31,106.73,107.78,2090600.0],["2018-02-14",106.98,108.85,106.29,106.56,2541900.0],["2018-02-15",107.59,108.85,105.65,108.16,2555400.0],["2018-02-16",108.11,108.97,106.65,107.04,1858300.0],["2018-02-20",106.44,108.32,106.44,107.48,1230500.0],["2018-02-21",107.6,110.27,107.59,108.54,1784800.0],["2018-02-22",108.99,109.87,108.1,108.63,1114500.0],["2018-02-23",109.57,111.84,108.5,111.65,1422600.0],["2018-02-26",112.6,115.44,112.52,114.58,1979200.0],["2018-02-27",114.32,115.12,112.21,112.23,1039300.0],["2018-02-28",113.55,114.17,111.8,111.87,2039200.0],["2018-03-01",111.61,112.99,106.88,107.54,2372800.0],["2018-03-02",106.84,111.21,105.81,110.77,1768100.0],["2018-03-05",110.03,112.82,109.43,111.93,1388400.0],["2018-03-06",112.38,112.97,109.05,110.71,1820900.0],["2018-03-07",109.62,111.39,108.25,110.94,1977000.0],["2018-03-08",111.61,113.73,110.21,113.58,3161500.0],["2018-03-09",114.48,116.83,113.59,116.61,2377100.0],["2018-03-12",115.85,117.35,113.89,115.74,3860000.0],["2018-03-13",115.85,117.35,111.97,113.49,3629500.0],["2018-03-14",111.58,111.63,106.1,109.23,5457400.0],["2018-03-15",109.35,110.4,107.84,108.9,3535400.0],["2018-03-16",108.94,109.72,106.25,107.29,25385700.0],["2018-03-19",106.28,107.01,102.54,104.5,5002200.0],["2018-03-20",105.34,106.51,104.36,105.24,2894800.0],["2018-03-21",105.01,106.07,103.88,104.73,2053800.0],["2018-03-22",103.4,104.75,102.26,102.39,2658100.0],["2018-03-23",102.29,103.87,99.64,99.7,2202400.0],["2018-03-26",101.78,103.27,101.63,103.1,2499300.0],["2018-03-27",103.63,104.2,97.71,98.04,3719500.0],["2018-03-28",97.69,98.85,95.54,97.46,4249500.0],["2018-03-29",98.09,99.77,95.92,97.78,3102800.0],["2018-04-02",96.32,96.99,93.92,95.92,4120300.0],["2018-04-03",96.65,96.78,93.42,95.86,2327100.0],["2018-04-04",93.49,97.38,92.81,96.96,3135500.0],["2018-04-05",99.2,100.59,97.96,98.63,2864000.0],["2018-04-06",97.87,98.41,93.9,94.63,2005800.0],["2018-04-09",95.21,97.62,95.02,96.51,2168000.0],["2018-04-10",98.52,99.19,96.62,97.64,1966800.0],["2018-04-11",96.76,97.95,96.47,96.62,1235400.0],["2018-04-12",96.82,98.96,96.47,97.84,1580100.0],["2018-04-13",98.81,99.0,96.59,97.19,1398300.0],["2018-04-16",97.93,98.87,97.27,98.47,1004900.0],["2018-04-17",99.54,102.49,99.29,102.21,2053100.0],["2018-04-18",102.16,103.15,100.95,102.5,1477100.0],["2018-04-19",101.61,102.17,99.96,100.77,1297900.0],["2018-04-20",100.46,100.75,97.28,98.38,1753300.0],["2018-04-23",98.56,100.08,97.5,98.12,1247600.0],["2018-04-24",98.79,99.91,95.54,96.38,1428500.0],["2018-04-25",96.53,97.11,94.59,96.22,1444800.0],["2018-04-26",97.1,99.88,97.1,99.19,1617900.0],["2018-04-27",99.97,100.08,97.32,98.63,1064300.0],["2018-04-30",100.42,100.63,98.2,99.71,1297700.0],["2018-05-01",99.37,104.37,99.17,104.3,2736900.0],["2018-05-02",104.05,106.42,103.69,104.88,2585900.0],["2018-05-03",104.25,110.82,98.87,105.1,9052300.0],["2018-05-04",104.04,110.0,104.04,108.76,2368700.0],["2018-05-07",110.28,110.84,107.79,110.2,2127600.0],["2018-05-08",110.42,112.46,109.67,111.3,2659300.0],["2018-05-09",113.13,117.39,111.94,115.99,3122700.0],["2018-05-10",116.68,117.4,115.37,117.06,1971200.0],["2018-05-11",117.15,117.37,115.35,116.09,1931000.0],["2018-05-14",116.94,117.09,113.65,114.4,2438000.0],["2018-05-15",113.22,113.82,111.94,113.47,2339700.0],["2018-05-16",113.51,114.95,112.43,113.07,4140600.0],["2018-05-17",113.33,118.91,112.51,113.88,6114400.0],["2018-05-18",113.0,116.0,112.71,115.81,2533000.0],["2018-05-21",116.57,118.44,113.9,115.96,2436800.0],["2018-05-22",115.96,116.49,113.0,113.24,1274700.0],["2018-05-23",112.1,112.89,111.16,112.6,2144300.0],["2018-05-24",112.41,112.61,109.86,112.07,1544700.0],["2018-05-25",111.87,112.75,111.28,112.02,1058300.0],["2018-05-29",110.8,111.84,109.73,110.78,2132800.0],["2018-05-30",111.52,111.95,109.92,110.63,1207700.0],["2018-05-31",110.89,114.04,110.19,112.08,2182100.0],["2018-06-01",112.55,114.87,111.31,114.59,1482600.0],["2018-06-04",114.26,115.75,112.76,113.68,1416700.0],["2018-06-05",111.3,114.0,111.09,113.26,2375100.0],["2018-06-06",113.92,114.32,112.11,112.59,1338600.0],["2018-06-07",112.6,113.77,111.71,113.42,1175900.0],["2018-06-08",113.07,114.77,112.01,113.42,1248800.0],["2018-06-11",113.78,114.94,112.93,113.32,1079900.0],["2018-06-12",113.33,114.79,113.21,114.7,1675600.0],["2018-06-13",115.0,119.38,115.0,118.46,3050700.0],["2018-06-14",119.21,123.1,118.88,121.84,3060400.0],["2018-06-15",121.87,123.19,120.38,121.51,2539800.0],["2018-06-18",120.86,120.92,119.39,120.69,1309800.0],["2018-06-19",118.91,120.02,116.47,117.83,1464100.0],["2018-06-20",118.89,119.05,117.18,118.01,1390600.0],["2018-06-21",118.05,118.56,115.83,116.5,1165000.0],["2018-06-22",117.0,118.51,115.2,116.96,3053400.0],["2018-06-25",115.64,117.19,113.79,116.73,2475600.0],["2018-06-26",117.7,119.29,115.8,115.91,2101100.0],["2018-06-27",116.41,117.23,113.95,113.96,1603900.0],["2018-06-28",113.95,118.98,113.52,118.06,2195000.0],["2018-06-29",118.82,120.3,118.27,118.36,1633500.0],["2018-07-02",117.87,120.21,117.0,119.87,1155300.0],["2018-07-03",120.0,120.0,117.77,118.15,834100.0],["2018-07-05",119.39,121.0,118.66,120.82,1614000.0],["2018-07-06",120.91,123.63,120.54,123.44,1378000.0],["2018-07-09",124.43,124.43,120.06,121.97,1229800.0],["2018-07-10",121.99,122.37,119.31,121.15,1236900.0],["2018-07-11",120.38,124.34,120.01,122.74,1671000.0],["2018-07-12",123.27,126.57,123.27,126.24,1300000.0],["2018-07-13",126.5,126.75,124.81,126.35,946800.0],["2018-07-16",126.25,126.89,125.67,125.89,1060100.0],["2018-07-17",124.6,127.92,124.51,126.68,1433700.0],["2018-07-18",126.55,127.62,125.85,126.81,1594300.0],["2018-07-19",127.54,128.24,126.61,127.41,1391500.0],["2018-07-20",127.01,128.18,126.09,126.61,2202200.0],["2018-07-23",126.51,127.12,125.11,126.8,1122200.0],["2018-07-24",127.84,127.84,123.41,125.16,2068200.0],["2018-07-25",125.64,128.7,124.55,127.84,1682400.0],["2018-07-26",127.51,127.67,124.89,125.33,1167700.0],["2018-07-27",124.01,125.47,120.99,122.58,2172800.0],["2018-07-30",122.23,122.43,112.55,113.11,3623200.0],["2018-07-31",113.75,115.71,112.43,113.02,2563800.0],["2018-08-01",112.34,115.96,111.92,112.24,2236700.0],["2018-08-02",111.79,113.79,111.07,113.24,3536000.0],["2018-08-03",129.47,130.43,122.09,123.41,7965600.0],["2018-08-06",122.8,123.88,120.0,121.32,2998000.0],["2018-08-07",121.31,122.91,119.86,122.21,1753100.0],["2018-08-08",122.07,125.62,121.16,124.95,2162900.0],["2018-08-09",125.39,125.85,123.86,125.2,1558400.0],["2018-08-10",124.4,130.0,124.4,128.8,2666900.0],["2018-08-13",129.07,131.77,127.91,128.1,1869700.0],["2018-08-14",128.93,130.2,127.13,129.09,1041500.0],["2018-08-15",127.89,128.61,124.45,125.95,2267400.0],["2018-08-16",127.33,127.33,124.89,125.94,1173700.0],["2018-08-17",125.26,126.13,123.6,124.3,1078200.0],["2018-08-20",124.65,125.6,122.29,124.88,1829100.0],["2018-08-21",125.33,126.9,124.37,126.42,1315900.0],["2018-08-22",126.04,130.43,125.9,129.23,1770800.0],["2018-08-23",129.4,131.52,128.14,130.68,2036300.0],["2018-08-24",131.66,134.63,131.27,134.01,1928400.0],["2018-08-27",135.26,135.9,132.74,133.37,1200000.0],["2018-08-28",133.85,134.34,132.12,133.66,988400.0],["2018-08-29",135.22,138.63,134.77,136.09,2015600.0],["2018-08-30",136.0,138.65,134.54,134.64,1853300.0],["2018-08-31",133.57,133.93,130.51,133.56,2403900.0],["2018-09-04",133.18,135.48,131.53,134.53,1172900.0],["2018-09-05",134.3,134.45,127.57,128.9,1698700.0],["2018-09-06",129.79,130.78,127.81,130.35,1351700.0],["2018-09-07",129.43,132.19,128.68,130.54,1378400.0],["2018-09-10",131.6,131.66,128.77,129.16,1340600.0],["2018-09-11",130.5,134.93,128.52,133.92,1654700.0],["2018-09-12",133.74,134.47,131.14,133.48,1079400.0],["2018-09-13",134.35,136.37,133.16,136.26,1101900.0],["2018-09-14",136.75,136.99,133.71,134.11,985200.0],["2018-09-17",134.4,134.66,131.01,131.48,1236800.0],["2018-09-18",131.08,134.54,130.69,132.72,1172900.0],["2018-09-19",132.55,132.6,128.93,130.57,1466300.0],["2018-09-20",131.12,132.5,129.67,130.95,1573800.0],["2018-09-21",132.08,134.18,131.04,132.07,2887100.0],["2018-09-24",131.28,135.67,130.63,134.88,1421400.0],["2018-09-25",135.3,136.34,134.52,135.55,1092400.0],["2018-09-26",136.22,137.23,134.34,134.53,1395900.0],["2018-09-27",134.87,137.61,134.66,137.07,1293500.0],["2018-09-28",137.07,139.6,136.43,137.99,1770800.0],["2018-10-01",138.12,139.91,135.55,137.41,1790100.0],["2018-10-02",138.0,138.0,133.75,134.38,1932300.0],["2018-10-03",135.0,136.27,133.91,136.11,1623600.0],["2018-10-04",135.18,135.76,129.47,131.88,1972600.0],["2018-10-05",132.26,133.8,128.6,130.6,1370100.0],["2018-10-08",129.56,129.99,124.78,126.82,1755000.0],["2018-10-09",126.73,130.0,124.38,127.95,1602300.0],["2018-10-10",129.99,130.25,121.1,122.25,2616700.0],["2018-10-11",122.33,124.91,120.8,122.26,2595100.0],["2018-10-12",126.73,130.9,125.86,129.05,2571800.0],["2018-10-15",128.27,129.43,124.48,127.78,1375600.0],["2018-10-16",129.28,132.36,129.25,132.02,1792300.0],["2018-10-17",132.75,133.66,130.4,132.06,1225300.0],["2018-10-18",131.18,131.18,124.85,126.87,2414500.0],["2018-10-19",127.82,128.9,122.03,122.45,2095200.0],["2018-10-22",122.69,123.06,120.02,120.51,2229800.0],["2018-10-23",117.77,119.43,115.8,118.78,2289300.0],["2018-10-24",118.75,119.63,110.82,110.97,2730000.0],["2018-10-25",116.83,124.98,116.3,120.7,3890900.0],["2018-10-26",116.18,123.46,116.18,120.06,2604300.0],["2018-10-29",122.35,122.83,109.34,111.72,4546200.0],["2018-10-30",121.53,125.49,117.52,124.01,7151000.0],["2018-10-31",125.5,130.01,124.14,128.87,3394500.0],["2018-11-01",129.66,129.95,125.93,128.91,1818000.0],["2018-11-02",128.8,130.16,126.66,128.37,1565600.0],["2018-11-05",128.61,128.99,124.55,126.7,1571300.0],["2018-11-06",125.56,127.29,121.89,123.68,1774800.0],["2018-11-07",126.15,128.14,124.55,125.81,3921000.0],["2018-11-08",129.11,129.98,117.8,119.14,7484000.0],["2018-11-09",115.64,116.39,109.34,113.05,6327800.0],["2018-11-12",111.27,112.22,105.59,109.03,5024700.0],["2018-11-13",109.05,110.95,106.49,107.0,3145900.0],["2018-11-14",107.66,109.75,104.67,106.57,2577400.0],["2018-11-15",105.9,114.41,105.73,113.06,5046900.0],["2018-11-16",111.35,114.66,110.66,113.93,3867000.0],["2018-11-19",115.25,115.5,104.77,106.0,4352900.0],["2018-11-20",100.8,106.83,97.57,104.72,3263300.0],["2018-11-21",107.05,108.49,105.56,106.84,2069000.0],["2018-11-23",105.18,107.48,104.98,105.5,641600.0],["2018-11-26",107.32,110.53,106.25,110.44,1837700.0],["2018-11-27",109.75,111.7,108.25,109.56,1480000.0],["2018-11-28",109.9,111.25,107.77,110.63,2003300.0],["2018-11-29",109.5,112.95,109.17,111.91,1518100.0],["2018-11-30",111.39,112.2,108.9,109.67,2562100.0],["2018-12-03",112.0,112.01,100.96,103.46,8217000.0],["2018-12-04",104.38,106.51,100.5,101.69,3848800.0],["2018-12-06",99.0,106.55,98.0,106.2,3470400.0],["2018-12-07",105.24,108.18,101.71,102.67,2899900.0],["2018-12-10",102.12,105.9,102.11,105.24,1812500.0],["2018-12-11",107.46,107.91,104.58,105.42,3398100.0],["2018-12-12",107.83,108.13,103.48,104.19,3947200.0],["2018-12-13",105.08,106.59,102.91,105.9,2291300.0],["2018-12-14",103.87,105.9,102.24,103.46,1762600.0],["2018-12-17",102.5,105.87,100.44,102.19,1840500.0],["2018-12-18",103.39,104.76,102.51,103.43,1367400.0],["2018-12-19",102.88,107.18,102.12,103.05,1906300.0],["2018-12-20",101.82,104.86,100.57,102.1,2230600.0],["2018-12-21",102.48,104.72,99.91,101.37,3389700.0],["2018-12-24",99.76,101.9,98.5,98.76,1305900.0],["2018-12-26",99.9,104.71,99.64,104.63,2041200.0],["2018-12-27",101.98,106.16,101.17,106.15,2067800.0],["2018-12-28",107.18,107.35,103.51,104.57,1897500.0],["2018-12-31",105.06,105.75,101.96,102.94,2169900.0],["2019-01-02",100.24,104.52,99.04,104.01,1947400.0],["2019-01-03",102.4,103.0,99.11,99.15,2301100.0],["2019-01-04",101.13,103.76,99.66,101.7,3610800.0],["2019-01-07",101.5,104.94,99.29,104.41,2501900.0],["2019-01-08",106.21,109.45,105.25,107.92,2402200.0],["2019-01-09",108.7,109.58,107.19,107.46,1765800.0],["2019-01-10",106.63,110.43,106.2,110.0,1637200.0],["2019-01-11",109.53,111.69,107.8,109.03,1840300.0],["2019-01-14",108.29,108.5,104.37,104.98,4607700.0],["2019-01-15",105.2,107.0,102.53,106.49,4232000.0],["2019-01-16",106.81,107.5,104.58,105.93,2150800.0],["2019-01-17",105.14,106.16,104.42,105.37,1602900.0],["2019-01-18",106.65,108.66,106.32,108.26,2567200.0],["2019-01-22",107.69,108.22,106.72,107.33,1534200.0],["2019-01-23",107.86,108.12,99.72,99.81,3736200.0],["2019-01-24",100.43,102.16,99.85,101.49,1874900.0],["2019-01-25",102.5,104.5,101.02,103.7,1815900.0],["2019-01-28",100.75,102.94,100.15,102.39,1599700.0],["2019-01-29",102.51,102.64,98.5,100.81,1569700.0],["2019-01-30",102.81,102.98,100.95,102.6,1369200.0],["2019-01-31",102.91,106.37,102.78,105.55,1684000.0],["2019-02-01",105.4,106.0,103.53,104.95,1545300.0],["2019-02-04",105.91,107.41,105.46,106.3,1675000.0],["2019-02-05",106.69,109.0,106.65,107.29,3601600.0],["2019-02-06",96.76,99.82,91.49,92.53,18945000.0],["2019-02-07",92.56,98.57,92.0,96.39,7948900.0],["2019-02-08",95.4,97.24,94.38,97.14,4714400.0],["2019-02-11",97.63,97.83,92.84,93.44,4459000.0],["2019-02-12",90.85,90.97,86.9,89.25,10361800.0],["2019-02-13",90.05,92.41,88.89,92.14,5514600.0],["2019-02-14",91.62,94.29,90.65,93.28,3286400.0],["2019-02-15",94.03,94.07,92.28,93.3,2401600.0],["2019-02-19",93.08,93.75,91.84,93.27,1857100.0],["2019-02-20",93.48,93.48,86.91,88.67,6564200.0],["2019-02-21",88.76,89.01,87.01,87.59,2758800.0],["2019-02-22",88.0,88.28,85.96,87.07,2436900.0],["2019-02-25",87.52,87.77,85.57,87.29,2700700.0],["2019-02-26",87.3,88.91,86.44,87.34,2040400.0],["2019-02-27",87.12,88.5,84.41,84.63,3680800.0],["2019-02-28",84.71,87.92,84.56,87.26,3722000.0],["2019-03-01",87.71,88.91,86.93,88.32,2028100.0],["2019-03-04",88.8,89.8,86.32,87.44,2110200.0],["2019-03-05",87.72,87.72,86.22,87.37,1371600.0],["2019-03-06",87.33,88.52,86.96,87.2,1342900.0],["2019-03-07",86.95,88.56,86.17,88.41,1700400.0],["2019-03-08",87.36,87.57,85.83,87.04,2370300.0],["2019-03-11",87.56,90.04,87.27,89.8,2267500.0],["2019-03-12",89.88,90.14,88.93,89.85,2329900.0],["2019-03-13",90.17,96.34,89.54,96.03,7636700.0],["2019-03-14",93.6,93.68,90.78,92.43,3808500.0],["2019-03-15",92.32,94.62,92.32,93.55,2333600.0],["2019-03-18",93.83,94.71,92.62,93.83,1831900.0],["2019-03-19",94.64,96.85,94.47,95.79,2112300.0],["2019-03-20",96.45,97.84,95.53,96.06,2457600.0],["2019-03-21",95.65,99.8,95.6,99.11,2874400.0],["2019-03-22",98.89,100.44,95.8,96.02,1850200.0],["2019-03-25",95.87,96.36,94.51,96.03,1777800.0],["2019-03-26",96.85,98.71,95.9,96.37,2134900.0],["2019-03-27",96.42,96.56,93.78,94.49,1496600.0],["2019-03-28",94.66,96.67,94.1,96.49,1325000.0],["2019-03-29",96.95,97.55,94.05,94.37,2362700.0],["2019-04-01",95.39,96.06,94.39,95.69,1779300.0],["2019-04-02",96.09,97.82,94.73,97.66,2006200.0],["2019-04-03",98.05,99.52,97.72,97.91,1308600.0],["2019-04-04",97.57,97.73,92.93,93.7,3120100.0],["2019-04-05",94.35,95.26,93.68,94.53,1907100.0],["2019-04-08",94.48,94.55,91.4,94.29,1574700.0],["2019-04-09",93.8,94.79,92.94,93.28,1393900.0],["2019-04-10",93.38,95.37,93.38,95.33,1459700.0],["2019-04-11",95.65,96.23,94.8,95.27,1182100.0],["2019-04-12",95.78,95.78,94.0,94.11,1390500.0],["2019-04-15",94.57,96.17,92.58,92.65,2003800.0],["2019-04-16",93.0,93.07,89.62,90.94,2536100.0],["2019-04-17",90.94,91.18,87.97,89.74,2313200.0],["2019-04-18",90.44,91.27,89.43,90.74,1728300.0],["2019-04-22",90.75,91.99,89.89,91.92,1562700.0],["2019-04-23",92.25,94.24,92.1,93.29,1548600.0],["2019-04-24",93.44,93.85,92.9,93.6,848600.0],["2019-04-25",93.44,94.22,92.85,92.9,903500.0],["2019-04-26",93.41,96.34,92.98,96.25,1442600.0],["2019-04-29",96.95,98.37,96.78,97.15,2457800.0],["2019-04-30",97.12,97.99,96.24,96.83,1344100.0],["2019-05-01",98.94,100.34,98.57,99.05,2881500.0],["2019-05-02",99.11,100.88,98.56,99.68,1523200.0],["2019-05-03",100.0,102.38,98.44,101.62,1913800.0],["2019-05-06",99.45,102.15,99.11,101.65,1562800.0],["2019-05-07",100.71,101.43,98.86,99.88,1533100.0],["2019-05-08",102.1,102.4,99.85,101.81,2577300.0],["2019-05-09",100.71,102.9,99.22,102.12,1365400.0],["2019-05-10",101.44,103.68,99.6,103.38,1708000.0],["2019-05-13",101.19,102.03,99.3,100.01,4018500.0],["2019-05-14",101.05,105.97,99.72,103.55,7835500.0],["2019-05-15",102.91,109.44,102.06,107.48,3453400.0],["2019-05-16",107.35,109.36,106.5,107.55,1663500.0],["2019-05-17",106.74,108.49,106.0,106.66,1245100.0],["2019-05-20",105.86,106.08,102.87,102.98,1840000.0],["2019-05-21",103.15,104.1,101.75,103.75,2087600.0],["2019-05-22",103.78,105.38,103.48,104.23,1612400.0],["2019-05-23",103.18,104.76,102.56,104.38,1492000.0],["2019-05-24",104.55,105.61,103.74,105.02,1196700.0],["2019-05-28",105.74,107.49,105.16,106.54,1702800.0],["2019-05-29",105.63,107.75,105.09,107.0,2261100.0],["2019-05-30",107.1,107.71,106.09,106.99,1338100.0],["2019-05-31",106.0,108.83,105.68,108.15,2018400.0],["2019-06-03",106.99,108.26,105.52,105.95,2013300.0],["2019-06-04",108.22,109.0,105.32,108.99,1972200.0],["2019-06-05",110.0,111.71,108.69,111.55,1612900.0],["2019-06-06",111.73,113.7,110.21,110.67,1548600.0],["2019-06-07",111.67,112.62,110.9,111.65,1126000.0],["2019-06-10",112.18,112.74,109.93,111.78,1095300.0],["2019-06-11",112.21,112.82,109.71,110.29,955800.0],["2019-06-12",111.1,111.13,108.43,108.71,1434300.0],["2019-06-13",108.86,111.16,108.71,110.72,999000.0],["2019-06-14",110.5,110.77,108.92,110.36,1074600.0],["2019-06-17",109.92,112.02,109.6,110.29,1157400.0],["2019-06-18",111.5,113.34,110.31,111.02,1257700.0],["2019-06-19",110.74,111.36,108.19,111.02,1085100.0],["2019-06-20",112.05,112.81,110.65,111.54,1003200.0],["2019-06-21",111.37,112.94,111.14,112.64,1448000.0],["2019-06-24",112.71,113.91,111.9,113.83,1205700.0],["2019-06-25",113.94,114.52,112.06,112.81,1310100.0],["2019-06-26",113.18,113.96,111.25,111.55,1359100.0],["2019-06-27",112.0,113.99,111.76,113.39,1279100.0],["2019-06-28",114.03,114.3,111.48,113.53,1551700.0],["2019-07-01",115.0,116.39,113.27,115.96,1596600.0],["2019-07-02",116.61,118.19,115.98,116.91,1214600.0],["2019-07-03",116.74,118.49,116.6,118.07,1087300.0],["2019-07-05",117.25,117.35,115.2,117.23,1108100.0],["2019-07-08",116.81,116.85,113.27,114.75,1295500.0],["2019-07-09",114.17,115.75,113.01,115.09,786500.0],["2019-07-10",115.89,118.58,115.8,117.16,1019300.0],["2019-07-11",115.81,116.61,113.73,116.53,1610600.0],["2019-07-12",116.31,117.06,115.47,116.46,953100.0],["2019-07-15",116.9,117.16,115.54,117.03,788000.0],["2019-07-16",116.83,117.53,115.78,117.45,778400.0],["2019-07-17",117.55,118.6,117.32,117.6,969800.0],["2019-07-18",117.0,118.34,115.76,117.7,1042300.0],["2019-07-19",118.46,118.92,115.91,116.06,738500.0],["2019-07-22",116.66,117.45,116.0,116.66,841400.0],["2019-07-23",117.38,118.2,115.97,118.11,814200.0],["2019-07-24",117.51,119.18,116.54,118.9,946700.0],["2019-07-25",119.02,119.91,117.77,119.25,773700.0],["2019-07-26",120.23,123.46,119.65,121.78,2290600.0],["2019-07-29",122.74,123.73,119.71,123.59,1606700.0],["2019-07-30",121.98,123.74,120.85,123.2,1618400.0],["2019-07-31",123.78,124.7,120.87,122.52,1318000.0],["2019-08-01",121.63,125.54,121.26,122.1,1825100.0],["2019-08-02",121.44,122.16,119.14,121.69,1410000.0],["2019-08-05",119.01,119.86,112.27,115.38,4535900.0],["2019-08-06",124.89,128.5,122.5,124.56,5323200.0],["2019-08-07",123.03,130.0,122.9,129.4,2459300.0],["2019-08-08",130.52,131.53,129.66,131.39,1527200.0],["2019-08-09",131.12,131.5,127.18,128.87,1336800.0],["2019-08-12",127.58,129.51,126.78,127.62,1364600.0],["2019-08-13",126.89,129.36,125.6,127.53,1490200.0],["2019-08-14",125.92,127.66,125.46,126.22,1731300.0],["2019-08-15",126.5,127.42,125.53,126.16,1212100.0],["2019-08-16",126.67,127.62,125.9,127.2,1488500.0],["2019-08-19",129.25,130.98,128.61,129.86,1047500.0],["2019-08-20",129.77,132.21,128.81,131.43,1142100.0],["2019-08-21",132.88,135.7,131.14,134.21,1897600.0],["2019-08-22",134.34,134.49,131.43,132.39,964000.0],["2019-08-23",132.28,132.53,128.44,128.81,1406200.0],["2019-08-26",129.71,130.56,128.09,130.49,1132100.0],["2019-08-27",131.67,132.15,129.86,130.84,989800.0],["2019-08-28",130.78,131.37,128.64,131.22,723300.0],["2019-08-29",132.95,133.46,131.43,132.4,894300.0],["2019-08-30",133.4,134.41,130.65,131.97,1116800.0],["2019-09-03",130.96,132.68,130.74,131.66,1548900.0],["2019-09-04",133.2,134.0,132.28,132.74,1101900.0],["2019-09-05",134.3,134.74,129.94,131.35,1169800.0],["2019-09-06",132.04,132.13,130.66,130.76,843300.0],["2019-09-09",130.82,133.42,129.78,132.17,1396000.0],["2019-09-10",130.98,132.26,126.86,128.4,1863500.0],["2019-09-11",128.62,128.79,121.88,122.62,3296400.0],["2019-09-12",124.37,127.8,124.37,126.24,2774200.0],["2019-09-13",126.55,127.4,125.01,125.1,1920000.0],["2019-09-16",124.2,129.58,123.85,128.63,1240600.0],["2019-09-17",128.71,131.01,127.2,130.91,1351400.0],["2019-09-18",130.72,131.36,126.97,129.76,1056200.0],["2019-09-19",129.56,132.35,129.26,130.59,1118500.0],["2019-09-20",131.57,132.0,129.37,130.56,1138000.0],["2019-09-23",129.21,129.8,125.5,125.73,1925500.0],["2019-09-24",126.12,126.7,124.15,125.08,1407400.0],["2019-09-25",124.01,127.68,123.78,127.24,1134400.0],["2019-09-26",127.15,128.56,126.54,126.77,695100.0],["2019-09-27",127.09,127.42,122.62,123.97,916400.0],["2019-09-30",123.96,125.9,122.82,125.34,811400.0],["2019-10-01",125.2,125.98,122.44,122.91,1499000.0],["2019-10-02",122.27,122.27,118.04,119.66,2132400.0],["2019-10-03",119.67,121.01,118.03,120.5,1257500.0],["2019-10-04",120.4,123.78,117.4,123.33,2199200.0],["2019-10-07",122.98,123.76,121.66,122.99,762700.0],["2019-10-08",119.85,120.81,117.27,119.45,1822700.0],["2019-10-09",120.93,122.85,120.04,121.87,1328400.0],["2019-10-10",121.31,122.53,120.29,122.4,1222400.0],["2019-10-11",123.4,124.34,122.28,122.42,1189800.0],["2019-10-14",122.36,122.51,121.01,121.16,926800.0],["2019-10-15",121.95,124.09,121.7,123.94,1009600.0],["2019-10-16",123.17,123.95,120.25,121.15,1310100.0],["2019-10-17",122.31,123.92,121.88,122.74,763900.0],["2019-10-18",122.83,123.18,120.95,122.73,901700.0],["2019-10-21",123.17,123.88,121.48,123.1,872100.0],["2019-10-22",123.87,124.43,121.77,121.99,1169000.0],["2019-10-23",122.36,123.91,121.46,122.68,911400.0],["2019-10-24",123.6,125.53,123.45,124.34,1142400.0],["2019-10-25",124.38,125.59,123.42,125.33,647500.0],["2019-10-28",125.81,126.35,122.55,122.78,1167300.0],["2019-10-29",122.79,122.79,120.71,121.09,812200.0],["2019-10-30",122.02,123.76,121.11,123.13,878200.0],["2019-10-31",123.01,123.25,119.96,120.35,1226300.0],["2019-11-01",121.28,121.74,116.8,116.9,1984400.0],["2019-11-04",118.27,118.4,116.62,117.2,1692900.0],["2019-11-05",117.99,118.48,116.22,117.25,1492300.0],["2019-11-06",116.99,117.71,115.31,116.68,1491600.0],["2019-11-07",117.86,118.41,115.45,116.91,2795800.0],["2019-11-08",117.69,122.57,116.57,116.96,3429500.0],["2019-11-11",115.99,119.92,115.37,119.65,1814200.0],["2019-11-12",119.22,119.38,117.33,118.99,1622100.0],["2019-11-13",119.56,120.89,118.64,120.27,1247400.0],["2019-11-14",120.18,122.5,119.12,122.3,832900.0],["2019-11-15",122.77,123.86,121.96,123.82,1105600.0],["2019-11-18",123.51,124.03,122.36,123.15,1186900.0],["2019-11-19",123.62,124.09,122.46,123.65,925500.0],["2019-11-20",123.5,124.41,122.57,123.4,1359200.0],["2019-11-21",123.07,123.88,122.01,122.54,964700.0],["2019-11-22",122.2,122.61,117.8,119.48,1419500.0],["2019-11-25",119.88,120.67,118.88,119.36,913500.0],["2019-11-26",119.94,120.7,118.73,120.44,1291100.0],["2019-11-27",120.97,121.73,119.66,121.58,717500.0],["2019-11-29",121.62,122.89,120.74,121.35,400400.0],["2019-12-02",121.59,121.72,119.33,120.73,1137400.0],["2019-12-03",118.93,123.15,118.93,123.11,1688300.0],["2019-12-04",123.95,124.13,121.71,121.96,907700.0],["2019-12-05",121.73,124.06,121.14,123.97,985800.0],["2019-12-06",123.75,124.95,122.85,123.73,1023700.0],["2019-12-09",122.8,122.99,119.22,120.06,1621600.0],["2019-12-10",120.78,122.53,119.51,122.29,1095800.0],["2019-12-11",122.22,123.8,121.17,122.4,728700.0],["2019-12-12",122.14,125.38,121.59,125.27,1517600.0],["2019-12-13",125.17,125.17,121.73,121.82,1299600.0],["2019-12-16",122.41,123.5,121.99,122.71,724500.0],["2019-12-17",122.71,123.29,121.51,122.57,750900.0],["2019-12-18",122.57,122.89,121.34,122.46,1449500.0],["2019-12-19",122.92,122.95,120.91,121.82,1245000.0],["2019-12-20",122.95,124.3,121.54,123.61,2133100.0],["2019-12-23",123.73,124.24,122.09,122.12,818200.0],["2019-12-24",122.59,124.16,122.0,123.93,857500.0],["2019-12-26",123.55,124.34,123.1,123.99,839600.0],["2019-12-27",124.44,124.86,122.85,124.47,543800.0],["2019-12-30",124.47,124.47,122.19,122.35,587800.0],["2019-12-31",122.25,122.79,121.48,122.43,613700.0],["2020-01-02",123.53,123.98,121.4,122.08,1114200.0],["2020-01-03",120.44,122.5,120.28,122.21,729100.0],["2020-01-06",122.02,125.13,121.55,124.69,1678700.0],["2020-01-07",124.59,126.47,123.67,125.51,1179300.0],["2020-01-08",125.96,129.0,124.82,127.82,1665900.0],["2020-01-09",128.72,129.55,127.4,128.02,804300.0],["2020-01-10",127.7,128.53,126.64,126.76,864800.0],["2020-01-13",126.92,128.57,125.18,128.45,1061100.0],["2020-01-14",125.51,127.53,124.56,126.93,1768800.0],["2020-01-15",127.09,128.01,126.05,126.61,592600.0],["2020-01-16",126.85,127.71,126.28,127.64,1041300.0],["2020-01-17",128.42,130.42,127.4,130.01,1948900.0],["2020-01-21",129.07,130.98,127.47,130.39,1398100.0],["2020-01-22",131.45,133.36,129.7,130.11,1023100.0],["2020-01-23",130.44,130.87,128.67,129.07,980800.0],["2020-01-24",128.04,128.17,125.16,125.28,1267800.0],["2020-01-27",122.19,123.96,121.55,123.07,1368600.0],["2020-01-28",123.11,126.69,123.11,125.97,1502300.0],["2020-01-29",126.98,127.05,124.55,125.91,934700.0],["2020-01-30",124.98,127.6,124.94,127.43,1033700.0],["2020-01-31",126.4,126.89,124.27,124.64,1486200.0],["2020-02-03",125.24,126.35,123.85,124.35,1119000.0],["2020-02-04",126.3,127.74,124.8,126.93,1653600.0],["2020-02-05",122.45,123.92,119.31,120.76,2982300.0],["2020-02-06",121.05,128.05,121.05,127.74,3333700.0],["2020-02-07",116.0,117.66,112.58,112.6,8808000.0],["2020-02-10",112.5,112.6,109.09,111.0,4090400.0],["2020-02-11",111.0,112.69,110.0,112.39,2411100.0],["2020-02-12",112.53,115.28,112.01,114.02,3782300.0],["2020-02-13",113.66,114.26,111.15,112.21,2093300.0],["2020-02-14",112.58,114.26,111.77,113.43,1117900.0],["2020-02-18",113.24,114.17,112.51,113.43,1231700.0],["2020-02-19",114.1,114.76,113.47,113.54,1225800.0],["2020-02-20",113.34,115.21,112.75,115.13,1612100.0],["2020-02-21",114.7,116.58,114.04,116.03,2337300.0],["2020-02-24",114.51,116.55,112.74,113.02,1960100.0],["2020-02-25",113.5,114.44,110.59,110.97,2362500.0],["2020-02-26",111.23,112.5,109.45,109.47,2561800.0],["2020-02-27",107.56,111.96,106.22,107.84,2502800.0],["2020-02-28",106.56,109.28,105.27,107.48,3384800.0],["2020-03-02",108.58,112.13,107.92,112.06,2321900.0],["2020-03-03",111.75,115.04,109.81,111.22,2073500.0],["2020-03-04",113.44,119.79,113.44,119.42,2573300.0],["2020-03-05",115.95,119.08,115.1,117.27,2289900.0],["2020-03-06",113.7,118.71,113.47,117.69,2426100.0],["2020-03-09",109.96,118.03,109.17,113.88,2388800.0],["2020-03-10",118.6,118.88,113.3,118.75,2474300.0],["2020-03-11",116.44,119.83,115.85,119.05,2212100.0],["2020-03-12",112.0,116.73,108.35,108.36,3587500.0],["2020-03-13",113.77,116.73,109.42,116.62,2637100.0],["2020-03-16",105.84,115.17,104.95,108.01,2918800.0],["2020-03-17",110.53,117.96,105.15,116.47,2956100.0],["2020-03-18",111.65,120.5,101.8,106.62,4012600.0],["2020-03-19",107.26,108.75,102.97,106.36,2358000.0],["2020-03-20",108.52,110.14,100.0,100.15,4210900.0],["2020-03-23",102.22,111.94,100.35,109.82,2892900.0],["2020-03-24",114.09,117.49,108.39,112.22,2642000.0],["2020-03-25",111.86,115.3,108.0,109.72,3034300.0],["2020-03-26",110.25,115.59,108.61,115.25,2233700.0],["2020-03-27",113.21,114.58,110.0,111.7,1880700.0],["2020-03-30",113.88,119.89,112.89,118.51,3389300.0],["2020-03-31",118.34,120.7,116.29,118.61,3100400.0],["2020-04-01",115.52,123.91,114.66,116.33,3031100.0],["2020-04-02",117.09,120.12,115.49,119.51,1725800.0],["2020-04-03",119.34,121.6,117.77,118.49,1885000.0],["2020-04-06",120.65,122.48,119.01,121.29,1626900.0],["2020-04-07",123.43,123.7,117.2,120.06,2387000.0],["2020-04-08",121.11,122.12,118.71,119.1,1706200.0],["2020-04-09",119.5,121.24,118.41,119.4,1950000.0],["2020-04-13",118.65,120.41,117.27,120.0,1641900.0],["2020-04-14",124.26,125.67,122.69,122.78,3199800.0],["2020-04-15",122.49,126.8,121.74,123.5,3584900.0],["2020-04-16",124.36,127.27,122.82,126.82,4626500.0],["2020-04-17",125.98,126.25,121.0,124.44,3703400.0],["2020-04-20",124.24,125.66,123.11,125.35,1881800.0],["2020-04-21",126.04,128.08,123.38,125.73,2502900.0],["2020-04-22",126.69,128.06,123.46,127.44,1938000.0],["2020-04-23",127.57,127.99,124.12,124.55,1485300.0],["2020-04-24",125.44,127.98,124.65,127.88,1137800.0],["2020-04-27",128.22,129.34,125.27,125.93,1236400.0],["2020-04-28",125.46,125.66,120.42,120.51,1654600.0],["2020-04-29",120.55,122.17,118.01,121.18,1492400.0],["2020-04-30",120.94,122.05,119.37,121.05,1210200.0],["2020-05-01",119.22,123.48,119.22,122.65,1428300.0],["2020-05-04",123.61,125.71,122.86,124.91,1527500.0],["2020-05-05",126.11,126.79,124.13,125.28,1578300.0],["2020-05-06",126.57,128.86,125.61,127.73,1363300.0],["2020-05-07",128.88,130.55,128.01,128.78,1442200.0],["2020-05-08",129.37,130.78,127.7,129.85,1314400.0],["2020-05-11",130.0,134.8,129.66,132.59,2106600.0],["2020-05-12",133.37,135.02,131.31,131.62,1448000.0],["2020-05-13",132.2,133.89,129.58,131.38,1517700.0],["2020-05-14",130.94,131.64,128.56,131.53,1165200.0],["2020-05-15",129.71,133.54,129.5,132.54,1749300.0],["2020-05-18",133.25,135.94,130.25,135.53,2692500.0],["2020-05-19",136.34,143.22,136.34,142.24,3227000.0],["2020-05-20",143.84,149.28,143.82,146.84,7065900.0],["2020-05-21",142.14,147.75,137.13,138.19,7409600.0],["2020-05-22",139.65,141.5,138.63,140.51,2233800.0],["2020-05-26",142.44,142.75,129.81,130.2,5916700.0],["2020-05-27",130.44,134.7,126.56,134.52,5231800.0],["2020-05-28",133.92,136.55,133.57,134.07,2346900.0],["2020-05-29",135.03,137.23,132.71,136.17,4593600.0],["2020-06-01",135.62,136.59,134.25,136.22,1932800.0],["2020-06-02",135.04,135.76,132.34,134.6,1801200.0],["2020-06-03",134.0,134.01,128.26,129.3,3076100.0],["2020-06-04",129.11,130.29,125.78,127.59,2647000.0],["2020-06-05",125.26,129.01,124.86,128.91,3318000.0],["2020-06-08",127.24,134.98,125.78,134.8,2954800.0],["2020-06-09",134.97,136.95,132.53,134.41,1702200.0],["2020-06-10",135.7,139.42,135.19,137.31,2133100.0],["2020-06-11",137.12,138.08,134.06,134.92,1922300.0],["2020-06-12",137.59,137.81,130.99,134.0,2586200.0],["2020-06-15",134.14,137.94,133.88,137.15,2109400.0],["2020-06-16",137.92,138.69,135.07,135.67,1408100.0],["2020-06-17",136.16,139.84,136.16,138.92,2006800.0],["2020-06-18",139.76,141.63,139.0,141.25,1108100.0],["2020-06-19",142.32,142.95,139.46,142.61,2896700.0],["2020-06-22",141.98,143.2,139.94,141.14,1587500.0],["2020-06-23",141.7,145.42,141.58,143.37,1283000.0],["2020-06-24",142.87,143.44,137.4,139.87,1479800.0],["2020-06-25",140.59,140.76,137.31,140.4,1282100.0],["2020-06-26",140.5,141.94,137.54,141.18,3061300.0],["2020-06-29",141.93,142.01,136.81,137.79,1555300.0],["2020-06-30",138.37,140.78,138.13,139.57,3111500.0],["2020-07-01",138.4,144.56,137.5,144.11,2025400.0],["2020-07-02",145.01,146.09,143.51,144.4,1578700.0],["2020-07-06",145.0,147.8,144.34,145.68,2321300.0],["2020-07-07",146.05,149.87,145.68,147.27,1680200.0],["2020-07-08",148.74,148.75,145.48,147.82,1557100.0],["2020-07-09",149.0,151.32,148.24,150.76,1151600.0],["2020-07-10",150.85,154.88,150.23,153.91,1313400.0],["2020-07-13",154.46,155.99,146.15,146.82,1671500.0],["2020-07-14",145.51,151.28,144.14,151.05,1284200.0],["2020-07-15",150.02,152.05,147.95,151.28,1499600.0],["2020-07-16",150.52,151.17,148.12,150.31,786400.0],["2020-07-17",150.68,151.14,148.71,150.58,1055400.0],["2020-07-20",151.14,155.21,150.88,154.7,846500.0],["2020-07-21",155.63,156.32,152.45,153.06,850800.0],["2020-07-22",153.58,155.48,153.09,154.05,717800.0],["2020-07-23",155.51,155.88,151.02,151.48,895800.0],["2020-07-24",150.04,156.68,148.88,156.02,1641900.0],["2020-07-27",157.16,160.26,156.67,159.24,1144100.0],["2020-07-28",158.11,158.94,156.02,156.41,732500.0],["2020-07-29",157.56,159.24,156.86,157.82,686600.0],["2020-07-30",156.72,160.55,155.92,159.56,954800.0],["2020-07-31",163.92,164.11,160.07,164.02,1762400.0],["2020-08-03",165.64,169.19,164.25,167.69,3615000.0],["2020-08-04",175.69,180.61,172.06,177.52,4555500.0],["2020-08-05",175.62,177.06,171.34,176.02,1646300.0],["2020-08-06",176.31,177.89,174.11,177.34,1153200.0],["2020-08-07",175.32,176.55,171.65,174.96,1280300.0],["2020-08-10",175.1,175.5,171.87,174.73,1011700.0],["2020-08-11",173.76,173.76,165.34,167.11,1829900.0],["2020-08-12",167.02,170.26,166.14,168.11,1233900.0],["2020-08-13",169.22,172.48,169.13,171.28,784900.0],["2020-08-14",173.26,175.52,172.21,173.41,1085800.0],["2020-08-17",175.72,175.86,173.81,175.21,641800.0],["2020-08-18",175.7,177.53,173.52,176.98,828000.0],["2020-08-19",175.84,176.86,171.55,172.63,1416200.0],["2020-08-20",172.0,175.51,172.0,174.43,1148900.0],["2020-08-21",175.05,175.05,171.84,173.14,1093200.0],["2020-08-24",173.14,174.72,170.56,172.55,916200.0],["2020-08-25",171.99,173.93,170.72,173.02,700600.0],["2020-08-26",173.3,175.58,172.7,175.39,892900.0],["2020-08-27",175.12,175.6,171.17,172.67,1591300.0],["2020-08-28",173.13,174.07,170.46,171.06,858300.0],["2020-08-31",170.68,172.85,169.57,171.19,918500.0],["2020-09-01",171.78,174.14,171.05,172.5,913400.0],["2020-09-02",172.96,174.16,170.26,172.83,1296200.0],["2020-09-03",171.51,171.8,164.52,166.6,1512000.0],["2020-09-04",163.96,165.57,157.24,161.71,1507800.0],["2020-09-08",157.06,159.63,153.3,156.22,2165600.0],["2020-09-09",159.66,160.36,156.12,158.59,1457400.0],["2020-09-10",158.5,161.36,153.61,154.32,1137500.0],["2020-09-11",156.81,156.81,151.63,153.53,1176600.0],["2020-09-14",155.19,157.65,154.32,156.48,1022000.0],["2020-09-15",157.53,161.41,157.32,160.59,1071100.0],["2020-09-16",160.86,162.98,156.49,157.07,1052400.0],["2020-09-17",153.59,159.47,153.59,159.45,1310400.0],["2020-09-18",161.03,161.25,157.37,158.49,1892400.0],["2020-09-21",157.06,164.73,157.01,164.34,1508700.0],["2020-09-22",166.25,166.86,161.36,166.22,1053400.0],["2020-09-23",165.58,166.31,161.89,162.31,996600.0],["2020-09-24",160.27,165.93,160.27,163.29,768000.0],["2020-09-25",162.57,166.47,161.5,165.78,829800.0],["2020-09-28",167.37,167.95,164.82,167.46,979100.0],["2020-09-29",166.6,167.35,163.91,164.34,1216300.0],["2020-09-30",164.79,166.25,162.81,165.22,929100.0],["2020-10-01",166.48,168.03,165.68,166.11,1047400.0],["2020-10-02",162.62,164.2,157.82,160.15,1255800.0],["2020-10-05",161.93,164.96,161.18,164.76,853600.0],["2020-10-06",164.9,167.0,161.4,162.2,1064400.0],["2020-10-07",162.56,163.53,159.49,160.96,984800.0],["2020-10-08",162.46,162.92,159.07,160.42,904800.0],["2020-10-09",161.13,162.7,160.76,161.64,611900.0],["2020-10-12",164.94,168.27,163.93,167.14,1784900.0],["2020-10-13",167.28,170.12,164.66,169.16,1368900.0],["2020-10-14",170.41,170.99,166.3,168.94,1123700.0],["2020-10-15",166.35,168.5,165.05,168.03,881400.0],["2020-10-16",169.0,170.8,167.84,168.22,2043700.0],["2020-10-19",170.52,172.0,164.42,165.53,1005400.0],["2020-10-20",166.7,167.11,164.03,164.44,1003100.0],["2020-10-21",165.75,166.61,163.51,164.55,782500.0],["2020-10-22",164.28,164.55,159.48,163.29,1387000.0],["2020-10-23",164.29,164.75,161.81,164.43,646200.0],["2020-10-26",163.96,166.66,162.03,165.05,830000.0],["2020-10-27",166.3,167.89,165.15,167.36,722200.0],["2020-10-28",165.98,166.76,163.53,164.39,845300.0],["2020-10-29",164.66,165.61,160.5,162.77,1257400.0],["2020-10-30",162.46,162.77,153.94,154.92,1678700.0],["2020-11-02",156.84,157.11,151.0,154.03,1127000.0],["2020-11-03",154.78,160.19,154.2,158.88,1163300.0],["2020-11-04",161.63,166.59,161.19,163.72,1301300.0],["2020-11-05",167.1,171.54,164.65,168.68,2131000.0],["2020-11-06",172.78,179.46,164.24,175.19,3182000.0],["2020-11-09",169.5,169.84,156.16,159.99,3189300.0],["2020-11-10",157.76,157.98,152.88,154.89,3032000.0],["2020-11-11",157.21,161.81,156.51,161.57,1534700.0],["2020-11-12",162.2,163.99,159.58,160.22,1410800.0],["2020-11-13",160.2,162.89,159.4,161.83,1148600.0],["2020-11-16",161.35,162.65,159.56,162.39,1047000.0],["2020-11-17",162.35,164.95,161.79,162.2,946300.0],["2020-11-18",161.88,163.32,159.84,161.56,985500.0],["2020-11-19",160.2,168.07,159.55,165.58,1688300.0],["2020-11-20",165.99,172.53,165.23,170.05,1455300.0],["2020-11-23",170.05,171.59,166.89,171.19,1138100.0],["2020-11-24",171.1,171.27,167.29,169.83,1222100.0],["2020-11-25",170.55,174.44,170.55,173.98,889200.0],["2020-11-27",175.87,177.94,174.35,176.41,615100.0],["2020-11-30",176.78,181.71,175.14,180.51,2667000.0],["2020-12-01",181.5,181.5,175.25,180.06,1151200.0],["2020-12-02",178.95,181.48,177.79,181.3,703000.0],["2020-12-03",181.33,184.43,180.22,180.76,950900.0],["2020-12-04",180.1,181.65,178.89,180.73,1126600.0],["2020-12-07",181.38,184.7,180.77,183.39,1335600.0],["2020-12-08",184.41,186.73,182.44,183.6,1784900.0],["2020-12-09",181.25,185.14,181.0,183.68,1305800.0],["2020-12-10",182.83,188.54,182.35,187.82,1507500.0],["2020-12-11",188.19,191.0,186.84,190.21,1585800.0],["2020-12-14",193.38,203.69,193.0,195.2,3660300.0],["2020-12-15",195.99,197.19,193.63,194.7,2440200.0],["2020-12-16",194.54,197.88,193.75,195.12,2920400.0],["2020-12-17",197.01,197.45,191.76,197.4,2128400.0],["2020-12-18",197.99,205.84,197.4,203.39,5178300.0],["2020-12-21",203.96,204.42,198.28,201.77,1087700.0],["2020-12-22",202.74,204.16,200.58,201.86,706000.0],["2020-12-23",202.8,203.44,199.93,201.82,684500.0],["2020-12-24",202.47,204.44,201.49,202.5,211600.0],["2020-12-28",204.79,204.79,200.55,201.12,631500.0],["2020-12-29",202.15,204.86,200.94,202.45,879200.0],["2020-12-30",203.98,209.26,202.17,206.35,1524100.0],["2020-12-31",207.0,207.98,206.06,207.79,643900.0],["2021-01-04",208.67,208.67,199.04,201.85,1849900.0],["2021-01-05",202.11,205.08,200.12,204.74,878000.0],["2021-01-06",202.45,206.64,199.9,201.53,1140400.0],["2021-01-07",204.39,208.61,203.2,208.01,944200.0],["2021-01-08",209.07,211.44,207.63,210.43,899700.0],["2021-01-11",208.48,209.13,206.08,206.54,839800.0],["2021-01-12",206.82,207.13,198.86,199.15,1596700.0],["2021-01-13",198.45,202.39,197.0,199.5,1281400.0],["2021-01-14",199.16,201.35,194.53,195.47,1407800.0],["2021-01-15",195.7,197.95,191.81,196.28,1688200.0],["2021-01-19",195.85,200.03,195.25,198.73,1678900.0],["2021-01-20",201.03,207.37,199.84,207.05,1727100.0],["2021-01-21",207.43,208.72,203.42,205.56,890000.0],["2021-01-22",204.92,206.7,202.79,204.66,906600.0],["2021-01-25",207.77,208.71,201.67,203.99,787400.0],["2021-01-26",203.77,204.08,199.29,199.78,856000.0],["2021-01-27",200.28,201.07,193.75,195.38,1284900.0],["2021-01-28",195.48,203.0,195.48,200.3,1160800.0],["2021-01-29",198.84,204.24,198.61,200.45,1000100.0],["2021-02-01",201.79,203.91,198.95,200.94,1067900.0],["2021-02-02",203.54,208.15,201.31,207.11,1122300.0],["2021-02-03",207.55,207.67,201.8,202.4,867000.0],["2021-02-04",202.71,205.56,200.75,201.49,813200.0],["2021-02-05",206.27,211.4,205.61,207.49,1586600.0],["2021-02-08",210.48,214.91,209.44,213.34,3019400.0],["2021-02-09",202.69,203.86,197.65,200.31,5866000.0],["2021-02-10",202.51,203.75,198.5,199.82,2599400.0],["2021-02-11",201.69,201.73,196.0,197.12,1443000.0],["2021-02-12",196.5,200.28,194.72,199.86,1264800.0],["2021-02-16",200.73,201.0,194.45,195.79,1534200.0],["2021-02-17",194.63,196.17,191.1,195.93,1066800.0],["2021-02-18",192.64,196.77,192.56,196.23,808700.0],["2021-02-19",197.95,198.13,193.77,194.86,1087800.0],["2021-02-22",191.62,195.4,189.52,189.85,1705400.0],["2021-02-23",184.05,187.14,181.11,185.95,2062400.0],["2021-02-24",184.8,187.43,182.38,186.99,1218900.0],["2021-02-25",186.39,188.5,181.93,184.68,1217400.0],["2021-02-26",185.38,186.99,182.38,184.46,1476400.0],["2021-03-01",186.0,188.2,185.17,187.45,671300.0],["2021-03-02",188.45,190.81,186.31,188.17,1086900.0],["2021-03-03",188.2,188.2,179.11,180.15,1178200.0],["2021-03-04",178.98,180.72,170.28,174.03,1624900.0],["2021-03-05",173.28,173.84,168.34,170.81,2226400.0],["2021-03-08",170.18,171.21,161.33,161.62,2608600.0],["2021-03-09",169.0,169.9,166.67,168.57,1972300.0],["2021-03-10",170.34,171.4,163.0,164.82,1194600.0],["2021-03-11",168.94,171.52,167.8,170.61,1021800.0],["2021-03-12",169.14,170.64,166.39,170.25,642100.0],["2021-03-15",171.77,171.77,167.92,169.17,827700.0],["2021-03-16",172.0,174.52,169.75,173.01,1716600.0],["2021-03-17",171.45,171.81,165.5,168.91,1611700.0],["2021-03-18",167.89,170.42,166.56,167.22,2264300.0],["2021-03-19",169.17,171.49,168.08,169.74,1804500.0],["2021-03-22",171.29,173.4,170.87,171.88,1127400.0],["2021-03-23",172.33,177.08,171.56,173.85,1622700.0],["2021-03-24",174.49,174.49,169.33,170.26,1126400.0],["2021-03-25",169.59,170.49,167.11,169.79,806000.0],["2021-03-26",169.21,174.39,168.76,174.29,1066000.0],["2021-03-29",173.12,177.48,172.81,176.29,1208600.0],["2021-03-30",176.17,177.37,174.86,177.09,2053200.0],["2021-03-31",177.39,178.49,176.51,176.7,1134100.0],["2021-04-01",177.73,180.43,177.68,180.15,1211600.0],["2021-04-05",180.59,184.34,178.77,183.38,1330100.0],["2021-04-06",183.31,185.29,182.78,184.0,1198100.0],["2021-04-07",184.08,185.06,182.51,183.65,875800.0],["2021-04-08",185.76,186.21,182.13,183.6,1020300.0],["2021-04-09",183.57,184.48,180.55,184.02,850900.0],["2021-04-12",182.35,182.95,180.7,182.76,861700.0],["2021-04-13",184.37,185.63,181.64,182.66,1041800.0],["2021-04-14",183.63,184.83,180.79,181.44,841200.0],["2021-04-15",181.11,183.21,180.5,182.5,857000.0],["2021-04-16",182.75,182.75,177.67,178.8,1137200.0],["2021-04-19",178.25,179.51,176.11,177.91,873700.0],["2021-04-20",178.57,178.57,175.9,177.9,865100.0],["2021-04-21",176.61,177.18,174.05,176.45,1269300.0],["2021-04-22",176.37,179.7,176.37,178.38,993200.0],["2021-04-23",178.35,179.46,174.76,176.19,1125200.0],["2021-04-26",175.48,177.49,174.63,176.43,759600.0],["2021-04-27",176.81,177.36,173.38,174.28,1067600.0],["2021-04-28",175.78,176.12,173.32,174.38,1150400.0],["2021-04-29",175.3,176.79,174.11,176.47,940200.0],["2021-04-30",174.53,176.44,174.11,175.38,672100.0],["2021-05-03",175.3,176.29,169.91,170.3,1198300.0],["2021-05-04",168.35,169.33,164.21,167.53,1469500.0],["2021-05-05",168.2,171.32,167.0,167.47,1084000.0],["2021-05-06",166.74,168.98,166.1,168.64,1081200.0],["2021-05-07",170.23,171.49,169.09,170.07,822200.0],["2021-05-10",169.46,171.43,166.92,169.02,1274600.0],["2021-05-11",166.47,169.25,166.47,167.99,1176300.0],["2021-05-12",166.58,167.48,162.35,164.26,1038600.0],["2021-05-13",164.08,165.49,161.7,162.74,813100.0],["2021-05-14",164.8,167.41,163.53,166.99,1524000.0],["2021-05-17",166.12,169.05,165.67,168.22,1289700.0],["2021-05-18",168.67,171.42,166.72,167.69,3687000.0],["2021-05-19",171.0,179.9,170.79,179.35,4221600.0],["2021-05-20",179.95,188.34,179.6,185.08,2254100.0],["2021-05-21",185.84,187.48,184.17,184.36,1365400.0],["2021-05-24",184.36,186.8,184.25,185.02,1015100.0],["2021-05-25",186.0,186.33,183.55,184.62,807500.0],["2021-05-26",185.48,188.36,184.6,185.67,816900.0],["2021-05-27",184.75,187.16,183.58,186.48,1549500.0],["2021-05-28",186.28,187.68,185.29,185.56,753500.0],["2021-06-01",186.83,187.24,182.53,182.76,1127800.0],["2021-06-02",181.06,182.51,176.04,176.91,1732500.0],["2021-06-03",178.51,179.86,176.53,177.73,1268300.0],["2021-06-04",178.54,184.94,178.11,184.45,1321400.0],["2021-06-07",183.38,185.43,183.38,184.26,1396800.0],["2021-06-08",184.93,186.59,184.37,184.83,891900.0],["2021-06-09",184.94,186.65,182.9,183.59,942600.0],["2021-06-10",183.41,185.42,182.61,184.97,913900.0],["2021-06-11",184.77,186.64,183.94,186.42,660800.0],["2021-06-14",186.5,187.9,185.46,186.75,853700.0],["2021-06-15",186.35,186.41,178.04,178.6,1497900.0],["2021-06-16",177.0,177.53,168.96,171.65,3117400.0],["2021-06-17",170.81,173.44,169.93,170.5,1400900.0],["2021-06-18",170.85,172.0,168.68,171.28,1601600.0],["2021-06-21",171.85,174.32,169.44,173.47,1290100.0],["2021-06-22",173.73,175.25,172.93,174.23,1083100.0],["2021-06-23",173.79,173.87,170.13,171.88,1300200.0],["2021-06-24",174.27,175.98,173.7,175.06,1375100.0],["2021-06-25",175.49,176.1,173.39,173.82,3315200.0],["2021-06-28",175.26,178.95,174.97,178.09,1525400.0],["2021-06-29",178.01,179.05,176.16,178.1,818100.0],["2021-06-30",177.8,178.78,176.35,177.02,1013600.0],["2021-07-01",177.53,179.84,176.61,178.97,1052500.0],["2021-07-02",180.3,180.97,176.03,177.3,737800.0],["2021-07-06",177.4,177.84,171.63,174.07,1176400.0],["2021-07-07",174.37,175.06,172.64,173.69,712700.0],["2021-07-08",171.4,171.83,170.08,170.67,940500.0],["2021-07-09",170.67,171.17,169.18,170.37,917400.0],["2021-07-12",172.37,173.48,171.48,172.1,875300.0],["2021-07-13",172.58,175.25,172.09,173.55,1207200.0],["2021-07-14",173.87,174.55,170.02,171.88,692600.0],["2021-07-15",171.66,171.72,167.06,168.24,1030200.0],["2021-07-16",168.26,170.9,168.26,170.52,899800.0],["2021-07-19",169.94,172.23,166.61,168.96,2109700.0],["2021-07-20",170.91,171.1,167.97,170.02,861600.0],["2021-07-21",170.47,171.57,170.14,170.9,903400.0],["2021-07-22",170.68,171.59,169.2,171.28,606200.0],["2021-07-23",171.15,174.09,169.27,173.29,1253500.0],["2021-07-26",173.7,173.7,171.12,172.9,816900.0],["2021-07-27",172.84,173.26,164.63,167.5,1481500.0],["2021-07-28",168.65,173.11,168.17,171.28,1153300.0],["2021-07-29",171.2,172.99,168.85,169.99,1037500.0],["2021-07-30",168.97,174.2,168.58,173.42,1940700.0],["2021-08-02",175.67,176.82,173.01,173.21,2372600.0],["2021-08-03",162.99,162.99,155.4,159.86,5935500.0],["2021-08-04",161.08,163.62,158.14,158.75,2136400.0],["2021-08-05",158.83,159.07,155.71,156.78,2643200.0],["2021-08-06",156.31,159.78,156.03,158.3,2279900.0],["2021-08-09",158.28,161.6,158.23,160.57,1145400.0],["2021-08-10",160.56,161.16,159.09,159.68,1113500.0],["2021-08-11",161.13,161.29,158.76,159.93,1068600.0],["2021-08-12",158.75,160.87,158.28,160.37,1116400.0],["2021-08-13",161.06,162.66,159.96,160.35,926100.0],["2021-08-16",159.15,160.6,158.98,160.35,816000.0],["2021-08-17",159.37,163.63,158.45,163.47,1311500.0],["2021-08-18",163.65,164.87,161.55,161.62,1164100.0],["2021-08-19",161.39,163.79,160.76,162.27,767300.0],["2021-08-20",161.98,163.69,159.41,160.96,1040400.0],["2021-08-23",161.12,163.93,160.43,163.36,782400.0],["2021-08-24",164.16,164.56,163.12,163.82,677600.0],["2021-08-25",164.07,164.62,160.5,160.66,893400.0],["2021-08-26",160.62,160.96,158.56,158.88,916300.0],["2021-08-27",159.34,161.3,158.67,160.03,1524900.0],["2021-08-30",158.99,159.57,156.62,158.14,1106200.0],["2021-08-31",158.83,161.99,158.25,161.22,1257500.0],["2021-09-01",162.35,163.43,160.15,161.93,878700.0],["2021-09-02",162.55,163.69,161.63,162.03,730500.0],["2021-09-03",161.72,162.13,160.35,160.56,559500.0],["2021-09-07",160.7,161.04,158.09,159.11,795300.0],["2021-09-08",159.36,160.18,157.57,159.45,605600.0],["2021-09-09",158.27,158.88,156.7,157.03,833700.0],["2021-09-10",153.1,156.0,151.71,153.94,2895700.0],["2021-09-13",154.63,156.4,152.28,152.93,1144800.0],["2021-09-14",152.54,153.54,151.39,152.15,1350900.0],["2021-09-15",152.14,153.85,150.41,152.69,1080600.0],["2021-09-16",152.11,153.21,151.32,151.89,863000.0],["2021-09-17",149.49,151.99,148.87,151.66,2074700.0],["2021-09-20",150.32,151.95,147.12,148.84,1030400.0],["2021-09-21",149.19,149.22,145.6,145.72,1040600.0],["2021-09-22",145.91,147.1,144.58,145.25,1650600.0],["2021-09-23",147.53,149.21,145.75,146.68,1180500.0],["2021-09-24",146.52,148.07,145.77,147.36,1023800.0],["2021-09-27",146.88,148.87,145.42,148.65,1048800.0],["2021-09-28",148.29,152.15,148.16,149.11,1867100.0],["2021-09-29",148.74,152.7,148.5,151.6,1429000.0],["2021-09-30",152.72,155.36,152.49,154.07,1480300.0],["2021-10-01",154.38,160.03,151.86,158.54,1868500.0],["2021-10-04",157.72,157.91,155.41,157.13,991900.0],["2021-10-05",157.18,162.28,156.98,162.02,1712200.0],["2021-10-06",161.53,166.28,160.47,165.44,2267600.0],["2021-10-07",166.1,172.23,165.95,170.77,1926900.0],["2021-10-08",171.36,175.55,169.12,173.69,1824800.0],["2021-10-11",173.32,173.92,169.78,170.72,1137500.0],["2021-10-12",171.27,172.41,170.09,171.35,652300.0],["2021-10-13",171.58,172.34,170.24,170.6,940700.0],["2021-10-14",171.17,172.1,168.46,169.38,933300.0],["2021-10-15",169.54,172.7,169.02,170.56,1057500.0],["2021-10-18",170.54,172.94,169.38,171.75,607400.0],["2021-10-19",172.38,173.81,171.08,172.04,925700.0],["2021-10-20",172.69,174.87,171.52,173.5,628700.0],["2021-10-21",173.93,182.74,173.08,182.06,1949000.0],["2021-10-22",181.76,182.5,178.52,180.75,1207000.0],["2021-10-25",180.33,183.13,179.07,182.99,806300.0],["2021-10-26",183.46,184.74,181.13,182.54,761000.0],["2021-10-27",182.66,183.93,180.02,180.91,887300.0],["2021-10-28",180.26,187.13,177.5,181.11,1628700.0],["2021-10-29",181.35,184.47,179.74,181.0,1075600.0],["2021-11-01",181.51,185.22,181.22,183.8,1518500.0],["2021-11-02",183.0,184.38,181.6,183.94,1083200.0],["2021-11-03",181.21,184.79,179.6,184.16,1692000.0],["2021-11-04",189.01,193.34,186.42,192.91,2941600.0],["2021-11-05",192.26,195.83,185.67,187.2,1736100.0],["2021-11-08",187.5,187.55,181.68,185.14,1219200.0],["2021-11-09",186.99,189.89,185.92,186.81,873600.0],["2021-11-10",186.29,186.29,181.07,182.75,1021900.0],["2021-11-11",183.19,186.44,182.59,185.71,775000.0],["2021-11-12",185.63,189.51,183.45,187.83,1116000.0],["2021-11-15",185.19,185.19,174.82,177.6,2128200.0],["2021-11-16",177.81,181.45,177.6,179.69,1441600.0],["2021-11-17",178.99,180.52,176.28,177.04,1490000.0],["2021-11-18",176.91,176.99,171.44,174.0,1562600.0],["2021-11-19",175.82,177.14,170.27,170.5,1651600.0],["2021-11-22",170.26,170.52,164.22,164.91,1660400.0],["2021-11-23",164.27,166.91,162.21,165.13,1172300.0],["2021-11-24",164.5,165.16,162.47,164.31,858400.0],["2021-11-26",166.7,171.79,166.29,169.66,1308100.0],["2021-11-29",168.72,171.45,164.56,169.6,1153400.0],["2021-11-30",170.15,171.77,165.39,165.88,2341500.0],["2021-12-01",165.8,168.43,160.23,160.35,824000.0],["2021-12-02",159.54,163.74,159.5,161.38,1215200.0],["2021-12-03",161.48,165.99,159.82,165.78,1344300.0],["2021-12-06",165.5,165.69,162.2,164.4,969500.0],["2021-12-07",166.36,168.91,165.5,167.29,1067900.0],["2021-12-08",166.91,171.08,165.56,170.55,1082500.0],["2021-12-09",170.76,173.2,165.12,166.38,845700.0],["2021-12-10",166.38,167.03,163.35,165.6,632600.0],["2021-12-13",165.6,166.69,164.01,166.26,768800.0],["2021-12-14",164.36,167.76,163.48,167.63,676600.0],["2021-12-15",167.63,171.52,165.72,171.15,839800.0],["2021-12-16",171.15,174.09,169.2,172.74,1106400.0],["2021-12-17",171.95,178.44,171.46,175.74,2879300.0],["2021-12-20",174.7,179.04,173.61,178.35,1107200.0],["2021-12-21",178.24,179.97,176.44,179.44,869900.0],["2021-12-22",179.79,180.37,176.39,177.62,1078800.0],["2021-12-23",177.94,178.51,176.36,177.96,621300.0],["2021-12-27",178.03,179.69,177.35,179.56,582500.0],["2021-12-28",179.74,181.82,178.44,179.39,600800.0],["2021-12-29",179.78,180.34,178.51,180.3,514900.0],["2021-12-30",180.35,181.75,179.61,180.83,665000.0],["2021-12-31",180.52,181.68,177.38,177.72,858700.0],["2022-01-03",176.84,178.92,173.55,178.61,1335400.0],["2022-01-04",177.93,182.25,175.26,181.9,1242500.0],["2022-01-05",181.63,181.63,171.53,171.85,1701100.0],["2022-01-06",169.46,172.0,164.37,164.61,1430300.0],["2022-01-07",162.79,165.68,161.6,164.6,941500.0],["2022-01-10",147.5,150.6,138.19,142.99,9883100.0],["2022-01-11",141.29,149.25,141.29,148.42,7451600.0],["2022-01-12",149.65,157.67,149.52,156.06,4328300.0],["2022-01-13",156.51,156.59,154.03,154.83,2860900.0],["2022-01-14",154.19,154.46,149.41,152.58,2748900.0],["2022-01-18",157.36,160.85,152.79,154.04,5849200.0],["2022-01-19",155.5,167.95,155.2,163.36,4733800.0],["2022-01-20",164.59,168.98,163.35,164.46,2231700.0],["2022-01-21",164.46,169.08,163.5,164.76,2760000.0],["2022-01-24",162.86,165.19,157.4,164.99,2750700.0],["2022-01-25",161.99,164.87,158.29,158.39,1455600.0],["2022-01-26",159.17,160.25,156.56,157.92,2871400.0],["2022-01-27",158.8,159.05,155.06,157.25,2368400.0],["2022-01-28",158.54,159.27,154.26,158.74,3444700.0],["2022-01-31",160.0,169.99,158.48,163.34,3401300.0],["2022-02-01",163.96,164.27,158.1,160.25,1554800.0],["2022-02-02",159.67,165.97,158.39,165.05,2078500.0],["2022-02-03",162.95,165.86,162.09,163.02,1602400.0],["2022-02-04",161.78,175.64,159.23,175.0,5633200.0],["2022-02-07",175.0,176.61,173.57,175.1,3472500.0],["2022-02-08",169.95,178.5,169.6,172.2,3850900.0],["2022-02-09",173.48,173.62,168.91,172.34,1692700.0],["2022-02-10",170.25,177.71,169.48,173.15,1534500.0],["2022-02-11",173.42,174.76,170.7,171.48,1360500.0],["2022-02-14",171.79,171.86,167.01,167.07,1181900.0],["2022-02-15",167.71,170.77,167.34,168.93,1813400.0],["2022-02-16",168.25,168.25,162.94,166.09,2482900.0],["2022-02-17",165.26,166.15,161.88,162.13,1494400.0],["2022-02-18",162.33,162.93,158.35,158.5,1591600.0],["2022-02-22",157.57,160.18,157.54,158.28,1480900.0],["2022-02-23",158.94,161.1,157.66,157.82,1738200.0],["2022-02-24",154.55,163.39,153.97,163.38,1678300.0],["2022-02-25",165.24,166.38,161.14,165.28,1557900.0],["2022-02-28",163.53,165.09,160.87,162.0,2114100.0],["2022-03-01",163.35,164.0,158.0,159.8,1446900.0],["2022-03-02",160.42,161.64,159.63,160.86,1561300.0],["2022-03-03",161.44,161.44,157.28,158.2,1583800.0],["2022-03-04",158.71,158.99,155.4,158.01,3267600.0],["2022-03-07",158.0,162.4,157.11,158.0,2015500.0],["2022-03-08",158.23,158.5,152.98,156.1,2469200.0],["2022-03-09",158.0,161.22,157.54,158.32,1322200.0],["2022-03-10",157.12,158.52,155.51,158.29,1828400.0],["2022-03-11",158.74,158.99,153.47,153.49,965300.0],["2022-03-14",153.0,153.12,141.6,141.82,4480100.0],["2022-03-15",140.95,143.81,133.54,142.88,3258800.0],["2022-03-16",143.57,148.81,141.95,148.79,2097300.0],["2022-03-17",148.39,150.06,145.08,149.51,1534800.0],["2022-03-18",149.41,153.2,147.93,151.37,1889400.0],["2022-03-21",150.22,152.82,149.47,151.22,1335400.0],["2022-03-22",151.44,154.48,150.62,152.29,1485600.0],["2022-03-23",150.82,152.53,149.08,149.4,1295500.0],["2022-03-24",150.39,150.68,148.7,150.5,1038200.0],["2022-03-25",150.36,154.54,148.51,154.5,1589000.0],["2022-03-28",154.66,156.91,153.82,156.5,1376000.0],["2022-03-29",158.15,159.5,156.49,158.57,1395700.0],["2022-03-30",157.32,159.51,155.56,156.06,1462300.0],["2022-03-31",156.09,157.7,153.66,153.74,1284900.0],["2022-04-01",153.79,154.85,151.07,151.88,1152800.0],["2022-04-04",152.17,155.84,151.63,154.43,1268000.0],["2022-04-05",154.43,157.09,150.92,151.9,1134900.0],["2022-04-06",150.42,152.0,144.9,147.2,2461000.0],["2022-04-07",147.29,147.9,142.01,143.4,1941000.0],["2022-04-08",142.83,144.1,140.14,141.31,1537300.0],["2022-04-11",140.13,143.69,140.11,140.53,1298100.0],["2022-04-12",141.25,142.68,137.96,138.36,1726500.0],["2022-04-13",137.87,139.91,136.28,138.99,1541800.0],["2022-04-14",138.88,139.9,137.24,137.96,1357700.0],["2022-04-18",137.33,137.55,133.9,135.7,1478400.0],["2022-04-19",134.54,140.69,134.49,140.37,2485900.0],["2022-04-20",140.13,140.35,137.05,137.34,1339700.0],["2022-04-21",137.63,138.66,131.37,131.53,1608400.0],["2022-04-22",132.13,136.83,131.44,136.41,3813700.0],["2022-04-25",135.93,136.46,131.4,132.96,1895000.0],["2022-04-26",131.86,132.36,124.88,125.01,3105500.0],["2022-04-27",124.62,125.99,121.51,121.65,2595300.0],["2022-04-28",123.19,123.87,120.28,123.23,2609700.0],["2022-04-29",123.19,125.3,119.12,119.51,1595500.0],["2022-05-02",120.22,121.99,117.84,121.94,1456800.0],["2022-05-03",121.04,123.61,120.49,121.35,1432300.0],["2022-05-04",122.62,124.96,120.14,124.76,1540200.0],["2022-05-05",122.73,124.03,118.31,120.23,1796200.0],["2022-05-06",119.63,119.9,113.45,114.27,2498700.0],["2022-05-09",111.74,113.18,105.01,106.15,4311300.0],["2022-05-10",107.58,108.31,101.85,103.59,5099900.0],["2022-05-11",103.24,110.33,102.4,105.26,3931800.0],["2022-05-12",103.17,108.0,102.16,106.21,2926700.0],["2022-05-13",107.63,111.26,107.15,109.93,3222700.0],["2022-05-16",109.81,112.04,108.56,110.11,4691200.0],["2022-05-17",119.88,124.59,117.64,123.08,8128000.0],["2022-05-18",121.28,125.7,120.68,123.05,4142700.0],["2022-05-19",122.41,127.0,119.67,119.76,5006400.0],["2022-05-20",120.89,121.82,114.92,116.12,19700700.0],["2022-05-23",115.01,124.25,114.25,123.62,7573700.0],["2022-05-24",122.45,125.25,121.23,122.69,5057200.0],["2022-05-25",121.63,123.3,118.49,122.08,3580600.0],["2022-05-26",122.38,123.64,120.88,123.28,3394600.0],["2022-05-27",123.6,127.57,123.56,125.78,3540000.0],["2022-05-31",127.36,128.04,123.6,124.53,3868100.0],["2022-06-01",125.86,126.08,122.59,124.63,2051800.0],["2022-06-02",124.49,130.36,124.05,129.05,2453300.0],["2022-06-03",126.97,129.0,126.64,126.97,1688300.0],["2022-06-06",127.87,128.36,126.53,126.99,1971500.0],["2022-06-07",125.58,134.82,125.51,131.65,2697500.0],["2022-06-08",132.0,133.99,130.26,131.4,1559300.0],["2022-06-09",131.4,133.69,129.12,129.23,2966200.0],["2022-06-10",126.5,128.74,124.93,127.95,2465400.0],["2022-06-13",125.77,127.52,122.66,123.19,3097300.0],["2022-06-14",124.21,124.76,120.48,121.41,2039000.0],["2022-06-15",122.15,127.84,121.84,126.16,2361100.0],["2022-06-16",123.92,125.64,122.09,124.9,2072500.0],["2022-06-17",125.5,128.0,123.62,125.81,3398400.0],["2022-06-21",125.29,129.0,124.87,128.78,2854900.0],["2022-06-22",127.95,130.45,127.59,128.6,1524400.0],["2022-06-23",130.05,131.59,128.32,130.05,1656400.0],["2022-06-24",130.66,134.17,130.6,133.62,4585800.0],["2022-06-27",132.5,133.6,127.93,129.21,2490000.0],["2022-06-28",129.99,131.38,126.05,126.18,1705700.0],["2022-06-29",125.55,125.99,123.28,125.53,1697300.0],["2022-06-30",124.2,124.67,121.05,122.53,1679900.0],["2022-07-01",122.78,125.04,121.73,124.86,1003500.0],["2022-07-05",123.37,127.94,121.96,127.04,1783500.0],["2022-07-06",127.27,127.72,124.9,125.62,966900.0],["2022-07-07",125.24,127.53,124.2,126.82,1463400.0],["2022-07-08",126.2,126.71,123.2,124.93,2048600.0],["2022-07-11",124.68,125.0,122.11,122.7,1254200.0],["2022-07-12",122.57,124.04,120.99,121.99,1279000.0],["2022-07-13",119.93,122.0,118.56,121.14,1550400.0],["2022-07-14",120.32,122.79,118.76,122.74,2260900.0],["2022-07-15",123.43,125.0,123.19,123.85,1089100.0],["2022-07-18",124.79,126.54,122.87,123.65,2781700.0],["2022-07-19",125.02,128.29,124.07,126.97,1483500.0],["2022-07-20",127.38,130.56,127.09,130.01,1409500.0],["2022-07-21",129.48,132.35,129.37,132.27,1303600.0],["2022-07-22",131.56,133.79,129.97,130.41,1104200.0],["2022-07-25",129.9,131.26,129.43,130.77,1170600.0],["2022-07-26",130.97,131.89,130.2,131.1,1564100.0],["2022-07-27",130.51,132.23,129.56,130.58,2203100.0],["2022-07-28",130.58,132.05,129.68,130.35,2605900.0],["2022-07-29",129.5,132.88,129.42,132.73,1885600.0],["2022-08-01",132.29,132.42,126.69,127.56,1729200.0],["2022-08-02",126.44,129.04,126.15,126.66,1488200.0],["2022-08-03",127.48,129.88,126.7,129.81,1671600.0],["2022-08-04",130.32,130.33,126.43,127.39,2827700.0],["2022-08-05",125.39,127.4,125.28,127.16,2121100.0],["2022-08-08",125.87,130.0,125.09,125.51,4477600.0],["2022-08-09",121.15,124.5,118.03,120.76,5966100.0],["2022-08-10",122.08,124.91,122.04,123.79,3167000.0],["2022-08-11",125.24,125.39,120.34,120.67,2304300.0],["2022-08-12",121.42,123.37,120.32,123.14,1842600.0],["2022-08-15",123.28,129.04,123.28,127.39,2157400.0],["2022-08-16",126.02,137.43,126.02,136.59,3772600.0],["2022-08-17",134.31,135.83,131.66,133.0,2758200.0],["2022-08-18",132.41,132.88,130.21,130.47,2723700.0],["2022-08-19",128.83,129.95,127.03,127.74,1363400.0],["2022-08-22",126.72,127.59,124.57,125.32,1584200.0],["2022-08-23",124.58,125.55,123.46,124.36,1172700.0],["2022-08-24",124.61,125.4,123.16,123.3,1012800.0],["2022-08-25",123.6,125.48,123.09,125.48,1004800.0],["2022-08-26",128.16,130.45,126.98,127.47,2724400.0],["2022-08-29",124.54,126.05,121.31,122.9,1848600.0],["2022-08-30",124.14,124.51,121.95,123.04,1208600.0],["2022-08-31",124.42,125.68,122.24,122.56,1739100.0],["2022-09-01",121.01,121.57,118.23,120.72,1363200.0],["2022-09-02",121.77,121.77,118.4,118.63,1095400.0],["2022-09-06",118.14,120.71,117.25,119.53,1541800.0],["2022-09-07",118.49,120.75,117.2,120.58,1073900.0],["2022-09-08",119.82,120.62,117.73,120.58,1434200.0],["2022-09-09",123.64,127.92,123.0,127.78,2058700.0],["2022-09-12",127.78,130.86,127.78,129.54,1706600.0],["2022-09-13",126.49,129.25,126.15,127.02,1363900.0],["2022-09-14",126.65,128.81,126.14,128.16,1906900.0],["2022-09-15",127.86,129.99,127.61,128.43,1412900.0],["2022-09-16",127.55,127.55,122.3,124.19,2325600.0],["2022-09-19",121.95,125.57,120.05,125.08,3071500.0],["2022-09-20",123.31,124.39,121.6,121.69,2181500.0],["2022-09-21",121.69,122.47,117.92,117.92,1453900.0],["2022-09-22",116.9,117.52,114.16,114.74,1621700.0],["2022-09-23",113.71,113.76,107.37,110.36,2724300.0],["2022-09-26",109.75,111.68,106.54,109.57,2500700.0],["2022-09-27",110.66,112.08,108.92,109.9,1462500.0],["2022-09-28",110.27,114.69,109.54,114.19,1908700.0],["2022-09-29",112.63,113.03,108.4,108.58,1854100.0],["2022-09-30",109.53,111.94,108.56,109.0,1664300.0],["2022-10-03",109.73,113.91,108.8,113.36,1735000.0],["2022-10-04",114.78,117.17,114.78,116.59,1606500.0],["2022-10-05",115.03,117.63,113.98,117.3,1316000.0],["2022-10-06",121.0,122.61,118.79,121.38,2837600.0],["2022-10-07",118.75,121.07,118.57,120.73,1507200.0],["2022-10-10",119.83,120.65,117.05,117.93,1000700.0],["2022-10-11",117.55,117.55,111.65,115.09,1840200.0],["2022-10-12",116.59,120.0,115.34,116.55,1478800.0],["2022-10-13",113.78,119.26,112.5,118.86,1910900.0],["2022-10-14",120.05,121.27,117.69,117.82,1375000.0],["2022-10-17",119.64,120.82,117.7,117.89,1261300.0],["2022-10-18",120.72,121.93,119.46,121.29,1087700.0],["2022-10-19",119.93,122.63,119.33,122.5,1273600.0],["2022-10-20",123.08,127.08,122.55,123.89,1435900.0],["2022-10-21",122.86,125.81,121.74,125.55,1005500.0],["2022-10-24",125.76,125.81,120.64,123.11,1103600.0],["2022-10-25",123.57,125.61,122.73,125.03,1309100.0],["2022-10-26",124.03,126.4,122.81,123.62,1435200.0],["2022-10-27",123.64,125.32,121.35,122.74,1268800.0],["2022-10-28",122.78,124.28,122.24,124.02,1388200.0],["2022-10-31",123.37,123.47,117.65,118.48,2593500.0],["2022-11-01",120.44,122.74,115.96,116.31,1943700.0],["2022-11-02",115.07,118.44,113.3,113.55,2104700.0],["2022-11-03",112.09,113.93,109.93,111.3,1307500.0],["2022-11-04",111.63,111.95,107.75,108.53,2524700.0],["2022-11-07",108.6,109.39,106.22,108.4,5450700.0],["2022-11-08",91.9,98.95,90.0,93.57,19320500.0],["2022-11-09",93.27,95.57,92.76,94.09,3967800.0],["2022-11-10",98.42,99.65,96.25,98.57,3100500.0],["2022-11-11",98.95,104.05,98.16,102.25,4107000.0],["2022-11-14",102.24,103.72,99.84,99.88,2824000.0],["2022-11-15",102.11,103.17,99.33,101.03,2545800.0],["2022-11-16",100.68,102.67,100.13,100.81,2506000.0],["2022-11-17",98.01,100.02,97.12,99.66,1710900.0],["2022-11-18",101.02,101.02,98.5,98.77,1992900.0],["2022-11-21",98.33,99.05,96.42,97.43,1955100.0],["2022-11-22",97.52,100.47,96.0,100.29,1714200.0],["2022-11-23",100.73,103.23,99.58,103.15,1170700.0],["2022-11-25",102.47,103.67,102.24,102.63,939700.0],["2022-11-28",102.39,103.04,100.48,101.26,1387600.0],["2022-11-29",101.49,101.97,100.1,101.35,1522700.0],["2022-11-30",101.28,105.84,100.14,105.69,4514100.0],["2022-12-01",106.21,107.42,104.8,106.4,1586900.0],["2022-12-02",105.78,108.88,105.47,108.76,1857800.0],["2022-12-05",108.36,109.8,106.4,106.98,2042200.0],["2022-12-06",106.37,107.4,101.03,101.27,2180400.0],["2022-12-07",100.9,102.37,98.67,99.49,1885700.0],["2022-12-08",99.5,101.29,98.2,100.79,1558500.0],["2022-12-09",100.83,102.16,99.41,102.06,1656600.0],["2022-12-12",102.42,103.32,100.39,102.61,1770500.0],["2022-12-13",105.93,108.94,102.16,104.55,2530700.0],["2022-12-14",104.32,106.86,104.22,104.81,1675100.0],["2022-12-15",103.35,103.8,100.39,101.66,1775900.0],["2022-12-16",101.34,101.71,100.35,100.76,3206400.0],["2022-12-19",100.37,100.6,98.23,98.59,3426100.0],["2022-12-20",97.78,99.45,97.21,98.11,2379000.0],["2022-12-21",98.2,99.92,97.23,99.88,1657000.0],["2022-12-22",98.92,99.76,97.35,99.27,1856500.0],["2022-12-23",98.98,99.93,98.7,99.83,1154000.0],["2022-12-27",99.34,99.58,97.78,99.38,1225100.0],["2022-12-28",99.42,99.73,98.55,99.69,1928800.0],["2022-12-29",100.19,102.78,100.05,101.34,1526400.0],["2022-12-30",100.17,104.46,99.97,104.13,1749700.0],["2023-01-03",105.26,106.26,102.38,103.11,1668600.0],["2023-01-04",103.5,108.63,103.5,106.77,1474800.0],["2023-01-05",106.77,106.95,105.32,105.96,1218400.0],["2023-01-06",107.08,107.08,103.27,104.75,2602800.0],["2023-01-09",105.26,107.29,104.92,105.1,2185800.0],["2023-01-10",104.79,106.68,104.79,105.53,1313800.0],["2023-01-11",105.98,106.93,104.41,105.26,1715700.0],["2023-01-12",104.91,105.06,101.53,104.29,1775700.0],["2023-01-13",103.41,105.09,103.06,105.03,1437700.0],["2023-01-17",105.03,105.64,103.25,104.54,1438900.0],["2023-01-18",104.54,105.75,103.05,103.22,1274500.0],["2023-01-19",103.0,103.44,101.77,102.26,1164000.0],["2023-01-20",103.38,106.72,103.13,106.59,1458400.0],["2023-01-23",107.13,110.94,106.77,110.67,1939600.0],["2023-01-24",110.47,111.66,109.05,111.27,1245900.0],["2023-01-25",109.59,111.39,109.27,110.7,1821200.0],["2023-01-26",111.85,112.25,110.56,111.89,1252900.0],["2023-01-27",114.1,115.34,113.36,114.28,1864900.0],["2023-01-30",113.1,114.54,112.34,112.66,1368800.0],["2023-01-31",112.53,113.79,112.45,113.23,1346700.0],["2023-02-01",111.25,112.66,108.76,112.25,3239500.0],["2023-02-02",114.08,114.73,112.07,114.72,2889800.0],["2023-02-03",112.32,112.7,108.87,109.28,3255300.0],["2023-02-06",107.5,108.12,104.13,105.56,5255700.0],["2023-02-07",106.9,115.21,106.31,113.85,5481600.0],["2023-02-08",112.74,114.45,110.19,110.45,2675500.0],["2023-02-09",111.53,113.28,109.93,110.88,1919800.0],["2023-02-10",110.3,111.49,109.33,111.1,1535100.0],["2023-02-13",111.4,112.56,110.53,111.38,1400500.0],["2023-02-14",109.39,112.21,108.82,112.09,1511700.0],["2023-02-15",111.97,116.03,111.71,115.95,1855200.0],["2023-02-16",114.63,115.19,112.18,112.52,1349300.0],["2023-02-17",111.17,113.12,110.32,112.51,1355300.0],["2023-02-21",111.47,113.27,111.04,112.02,1800900.0],["2023-02-22",112.38,113.08,110.6,111.24,1634800.0],["2023-02-23",111.52,111.89,109.41,110.37,1190600.0],["2023-02-24",108.76,110.37,107.92,109.3,1218300.0],["2023-02-27",110.14,111.11,109.39,110.08,1204200.0],["2023-02-28",110.2,111.1,109.2,109.55,1418300.0],["2023-03-01",109.91,110.59,108.48,108.7,1011700.0],["2023-03-02",111.26,115.29,111.01,115.28,4321600.0],["2023-03-03",115.79,116.96,115.5,116.7,2119600.0],["2023-03-06",117.0,118.94,115.61,115.71,1461500.0],["2023-03-07",115.96,119.45,115.83,116.88,2273500.0],["2023-03-08",116.39,116.99,115.71,116.31,820100.0],["2023-03-09",116.26,117.1,112.7,112.96,1283700.0],["2023-03-10",112.25,113.4,109.69,110.58,1429600.0],["2023-03-13",110.24,112.38,108.39,111.33,1215400.0],["2023-03-14",112.5,115.31,111.95,113.81,1267400.0],["2023-03-15",113.09,113.9,111.75,113.31,1086900.0],["2023-03-16",113.11,115.93,112.43,115.55,1516500.0],["2023-03-17",116.0,116.44,114.51,116.28,2835200.0],["2023-03-20",115.59,117.06,115.37,116.31,1974400.0],["2023-03-21",116.48,119.24,115.75,118.59,1537300.0],["2023-03-22",118.32,118.57,113.51,113.56,1373700.0],["2023-03-23",114.0,119.03,114.0,117.48,2357600.0],["2023-03-24",118.82,120.04,117.11,118.12,1178000.0],["2023-03-27",118.2,118.5,116.14,116.98,1036800.0],["2023-03-28",116.17,116.94,114.84,115.55,983400.0],["2023-03-29",116.26,116.9,115.3,116.67,770900.0],["2023-03-30",117.64,117.7,115.88,116.59,859300.0],["2023-03-31",117.07,119.92,116.71,119.3,1436200.0],["2023-04-03",118.78,119.43,118.1,118.69,1350100.0],["2023-04-04",119.12,121.84,118.75,121.64,1647600.0],["2023-04-05",121.49,121.49,118.99,120.98,1142700.0],["2023-04-06",120.5,120.98,118.73,119.0,1508400.0],["2023-04-10",118.02,121.23,117.35,121.04,942300.0],["2023-04-11",120.73,121.79,120.32,120.39,1204300.0],["2023-04-12",118.75,121.09,118.5,119.68,1195600.0],["2023-04-13",120.7,123.06,120.7,122.01,1299100.0],["2023-04-14",121.82,123.21,121.5,123.07,1304300.0],["2023-04-17",123.0,124.83,122.63,124.38,1228600.0],["2023-04-18",124.18,124.73,123.23,124.31,1108200.0],["2023-04-19",123.33,124.43,122.99,123.35,979700.0],["2023-04-20",122.9,125.39,122.77,125.14,1158600.0],["2023-04-21",125.16,125.48,124.77,124.99,916800.0],["2023-04-24",124.61,128.0,124.27,127.79,1958200.0],["2023-04-25",127.13,128.3,126.72,127.01,1678000.0],["2023-04-26",125.99,126.13,120.84,121.6,3108300.0],["2023-04-27",122.46,124.29,121.95,123.95,1826200.0],["2023-04-28",123.81,124.98,123.1,124.29,1511200.0],["2023-05-01",124.0,125.97,123.75,124.14,1403400.0],["2023-05-02",123.72,125.07,120.28,121.62,1666700.0],["2023-05-03",121.93,123.47,121.7,122.14,1210100.0],["2023-05-04",122.56,122.56,119.57,120.28,1568900.0],["2023-05-05",120.4,124.81,119.91,124.51,1452100.0],["2023-05-08",124.26,125.94,123.95,125.69,1117200.0],["2023-05-09",125.49,125.58,124.01,124.6,1044800.0],["2023-05-10",126.27,126.77,123.42,124.74,1355700.0],["2023-05-11",125.11,127.62,124.81,125.57,1358000.0],["2023-05-12",126.0,126.08,124.46,125.26,886300.0],["2023-05-15",125.52,125.98,123.56,125.07,1458800.0],["2023-05-16",123.77,124.55,122.44,124.05,1635600.0],["2023-05-17",123.49,125.94,121.72,125.02,4367500.0],["2023-05-18",138.38,141.96,134.76,139.63,12476000.0],["2023-05-19",140.2,141.2,135.96,137.43,3795900.0],["2023-05-22",137.43,139.34,136.19,137.25,1940600.0],["2023-05-23",136.91,136.92,134.53,135.78,1595400.0],["2023-05-24",135.53,137.18,135.32,135.84,1410000.0],["2023-05-25",137.16,137.44,134.65,136.73,1614500.0],["2023-05-26",137.03,139.23,136.54,138.98,1232900.0],["2023-05-30",139.51,139.95,137.64,138.28,1199400.0],["2023-05-31",137.35,138.49,136.48,137.73,2748200.0],["2023-06-01",137.45,138.8,136.79,137.59,1129500.0],["2023-06-02",137.75,139.34,135.58,137.52,1877400.0],["2023-06-05",136.85,139.04,136.3,136.72,1605800.0],["2023-06-06",136.89,137.42,135.51,135.68,1297700.0],["2023-06-07",135.68,136.66,131.51,132.25,2021800.0],["2023-06-08",132.01,133.83,131.68,133.12,1054100.0],["2023-06-09",133.06,134.22,132.09,134.03,1009500.0],["2023-06-12",134.03,136.29,134.0,136.0,1023100.0],["2023-06-13",136.55,137.56,136.06,136.47,1390400.0],["2023-06-14",136.33,136.93,134.45,136.63,1146300.0],["2023-06-15",136.15,137.7,135.68,137.2,921600.0],["2023-06-16",138.3,138.78,137.24,138.64,2377300.0],["2023-06-20",138.64,139.41,137.61,139.03,1484500.0],["2023-06-21",139.03,141.59,138.94,140.46,1814800.0],["2023-06-22",140.46,141.58,140.1,141.18,1309400.0],["2023-06-23",140.62,142.17,139.99,141.85,4419400.0],["2023-06-26",142.0,144.44,141.9,143.51,1390700.0],["2023-06-27",144.36,146.8,143.82,146.34,1579400.0],["2023-06-28",147.34,149.04,145.63,145.98,1487400.0],["2023-06-29",146.24,146.25,144.1,145.47,974500.0],["2023-06-30",146.88,147.64,146.55,147.16,1094600.0],["2023-07-03",146.63,147.76,146.45,147.73,453600.0],["2023-07-05",146.45,147.36,144.53,145.04,1543300.0],["2023-07-06",143.2,144.57,142.37,142.88,1229900.0],["2023-07-07",142.79,144.7,142.34,143.19,885500.0],["2023-07-10",143.75,144.34,143.26,143.94,895600.0],["2023-07-11",144.49,151.05,143.38,150.75,4255900.0],["2023-07-12",151.56,151.63,147.28,149.92,1683300.0],["2023-07-13",150.12,150.74,148.71,149.29,1190800.0],["2023-07-14",149.29,150.4,148.84,150.0,938100.0],["2023-07-17",152.01,153.72,151.47,152.71,1401900.0],["2023-07-18",153.11,153.6,150.89,153.55,1333700.0],["2023-07-19",153.84,153.84,151.26,152.01,1015200.0],["2023-07-20",151.88,153.59,150.94,151.64,1268300.0],["2023-07-21",152.85,152.85,149.83,149.96,874100.0],["2023-07-24",150.46,150.93,148.84,150.28,549900.0],["2023-07-25",149.69,151.44,149.54,151.03,666000.0],["2023-07-26",150.66,151.3,149.0,150.25,825500.0],["2023-07-27",151.26,151.75,149.24,149.85,934800.0],["2023-07-28",151.97,152.19,150.46,151.6,598100.0],["2023-07-31",151.6,152.97,150.72,152.94,1043200.0],["2023-08-01",152.2,153.75,151.6,151.79,1078800.0],["2023-08-02",149.97,149.98,146.4,147.22,1299500.0],["2023-08-03",145.84,147.07,144.35,145.75,854800.0],["2023-08-04",145.43,145.64,141.64,142.18,1721800.0],["2023-08-07",142.31,142.82,140.68,141.18,1954700.0],["2023-08-08",139.78,140.24,138.48,140.14,2603600.0],["2023-08-09",140.0,143.84,136.92,139.4,3773100.0],["2023-08-10",140.85,142.62,138.42,138.46,1920300.0],["2023-08-11",138.33,140.63,137.43,140.2,1398100.0],["2023-08-14",140.34,142.46,139.98,142.38,1482500.0],["2023-08-15",142.0,142.34,138.97,139.51,1188900.0],["2023-08-16",139.35,141.56,139.07,140.27,1335300.0],["2023-08-17",140.53,140.97,138.06,138.08,1008600.0],["2023-08-18",136.69,138.32,135.98,137.46,1026600.0],["2023-08-21",138.34,139.74,137.73,139.56,1001400.0],["2023-08-22",140.23,141.97,140.0,140.48,1217500.0],["2023-08-23",141.08,144.83,140.75,144.55,1258700.0],["2023-08-24",144.55,145.82,139.61,139.66,1404300.0],["2023-08-25",139.66,142.38,139.06,141.42,1419200.0],["2023-08-28",141.53,142.0,140.29,140.8,620700.0],["2023-08-29",140.1,142.25,140.07,141.39,785600.0],["2023-08-30",141.86,142.21,140.92,141.83,583900.0],["2023-08-31",141.99,143.47,141.98,142.2,1438500.0],["2023-09-01",142.75,143.62,140.53,141.83,1379900.0],["2023-09-05",141.53,142.96,140.84,141.18,1342900.0],["2023-09-06",141.3,141.33,139.76,140.97,1074600.0],["2023-09-07",140.75,143.01,139.85,142.23,925400.0],["2023-09-08",142.75,143.0,141.63,142.77,711800.0],["2023-09-11",142.9,146.09,142.56,145.38,1077600.0],["2023-09-12",144.61,146.23,142.83,143.19,846600.0],["2023-09-13",143.13,144.73,142.58,144.36,970100.0],["2023-09-14",144.59,145.5,143.06,144.4,813300.0],["2023-09-15",144.0,144.42,142.23,142.91,1623100.0],["2023-09-18",143.04,143.04,139.65,141.33,918700.0],["2023-09-19",141.19,145.1,140.34,143.91,1255200.0],["2023-09-20",144.33,144.33,140.54,140.72,806800.0],["2023-09-21",139.0,139.27,135.73,135.94,1582900.0],["2023-09-22",136.99,139.49,136.79,138.24,1079900.0],["2023-09-25",137.81,139.06,137.3,138.75,631700.0],["2023-09-26",137.38,139.39,136.72,137.38,980800.0],["2023-09-27",137.68,138.7,137.04,137.78,815200.0],["2023-09-28",137.78,141.17,137.12,140.2,1230300.0],["2023-09-29",141.1,141.56,140.2,140.39,1231700.0],["2023-10-02",140.49,140.49,137.31,139.0,1372300.0],["2023-10-03",137.58,138.54,137.07,137.56,1083400.0],["2023-10-04",137.79,140.06,136.68,139.63,868400.0],["2023-10-05",139.34,140.91,138.7,140.2,924400.0],["2023-10-06",139.61,142.56,139.08,140.91,1386000.0],["2023-10-09",139.82,143.75,139.79,143.13,1117300.0],["2023-10-10",143.36,146.34,143.28,145.24,1248500.0],["2023-10-11",147.37,148.96,144.69,144.75,1364900.0],["2023-10-12",143.9,144.69,139.74,141.62,1832600.0],["2023-10-13",141.62,143.07,141.31,142.83,800100.0],["2023-10-16",143.58,144.82,142.7,143.59,1229000.0],["2023-10-17",142.55,145.37,142.4,144.86,1623700.0],["2023-10-18",144.51,145.0,141.93,142.5,865300.0],["2023-10-19",142.82,143.43,140.1,140.28,742400.0],["2023-10-20",141.6,144.46,140.35,140.58,1297700.0],["2023-10-23",140.0,143.47,138.8,142.17,2809900.0],["2023-10-24",143.38,144.46,139.69,142.69,1536300.0],["2023-10-25",141.9,142.7,136.37,137.07,1243600.0],["2023-10-26",137.59,137.8,132.4,133.04,2499100.0],["2023-10-27",133.28,135.4,132.73,134.43,1515900.0],["2023-10-30",135.18,135.31,130.34,133.35,1622100.0],["2023-10-31",133.42,134.25,132.24,133.75,1146000.0],["2023-11-01",133.93,135.01,132.2,133.81,1629900.0],["2023-11-02",135.69,137.8,134.84,137.5,1959400.0],["2023-11-03",137.6,139.67,136.88,138.91,1386800.0],["2023-11-06",139.0,139.17,132.17,134.37,1926700.0],["2023-11-07",135.68,137.28,135.0,136.36,1881700.0],["2023-11-08",148.21,148.64,143.13,143.47,8062400.0],["2023-11-09",148.63,149.92,144.26,146.32,4612600.0],["2023-11-10",146.68,149.07,145.1,147.88,2430200.0],["2023-11-13",147.65,151.98,147.28,150.09,2829600.0],["2023-11-14",153.09,156.21,152.58,153.4,2315400.0],["2023-11-15",153.64,155.81,153.07,153.94,1805700.0],["2023-11-16",153.95,154.98,152.78,154.85,1405300.0],["2023-11-17",154.92,155.55,153.43,154.39,1067200.0],["2023-11-20",153.99,156.54,153.34,155.88,1162200.0],["2023-11-21",155.82,156.96,154.67,155.74,885200.0],["2023-11-22",156.4,157.6,155.81,155.88,1118600.0],["2023-11-24",156.4,156.54,155.43,156.32,539200.0],["2023-11-27",156.05,157.58,156.01,156.27,1008500.0],["2023-11-28",156.27,158.17,156.27,156.68,1324700.0],["2023-11-29",157.59,158.84,155.74,157.01,1562500.0],["2023-11-30",157.17,158.54,156.5,158.2,1508200.0],["2023-12-01",158.69,161.6,157.2,157.84,1733700.0],["2023-12-04",157.35,158.45,154.5,157.56,1878900.0],["2023-12-05",154.26,157.98,152.12,156.76,3597000.0],["2023-12-06",157.5,158.81,156.54,157.32,2544900.0],["2023-12-07",155.1,155.85,153.56,154.21,2437200.0],["2023-12-08",154.38,156.72,154.08,155.32,2078700.0],["2023-12-11",154.41,155.05,152.1,152.56,2478100.0],["2023-12-12",155.14,157.34,154.66,157.2,2270600.0],["2023-12-13",161.14,164.04,160.84,163.12,4475600.0],["2023-12-14",163.29,164.85,162.4,163.89,3013400.0],["2023-12-15",163.68,163.86,159.25,160.2,15610100.0],["2023-12-18",160.54,161.45,157.84,158.57,1962500.0],["2023-12-19",158.64,159.77,157.75,159.4,1324300.0],["2023-12-20",158.21,160.45,157.5,157.96,1569300.0],["2023-12-21",159.28,160.5,158.74,160.39,1069300.0],["2023-12-22",158.88,162.9,158.88,161.95,1347600.0],["2023-12-26",162.0,162.26,161.16,161.62,763300.0],["2023-12-27",161.59,161.73,160.5,160.99,936900.0],["2023-12-28",160.99,162.25,160.4,161.47,784900.0],["2023-12-29",161.5,162.92,160.72,160.95,916600.0],["2024-01-02",160.14,160.14,157.99,159.26,1506200.0],["2024-01-03",158.89,159.18,157.48,158.4,1061400.0],["2024-01-04",157.96,160.52,157.82,158.86,1238900.0],["2024-01-05",158.52,159.79,157.79,158.21,1039100.0],["2024-01-08",158.27,159.18,156.66,158.54,880100.0],["2024-01-09",158.82,161.14,158.45,159.22,1067000.0],["2024-01-10",158.57,160.02,158.31,159.21,884300.0],["2024-01-11",159.24,161.8,158.55,161.54,1255500.0],["2024-01-12",161.87,162.43,160.72,161.68,945800.0],["2024-01-16",161.25,163.6,160.25,161.88,1264900.0],["2024-01-17",160.44,160.94,158.37,160.38,983600.0],["2024-01-18",161.32,162.23,158.98,159.86,1202800.0],["2024-01-19",160.89,163.15,159.78,163.1,1503900.0],["2024-01-22",164.97,165.54,163.59,164.43,875500.0],["2024-01-23",165.15,165.78,164.14,165.15,827000.0],["2024-01-24",166.12,168.16,164.82,165.9,1050200.0],["2024-01-25",167.87,168.52,166.77,168.5,1524300.0],["2024-01-26",168.5,169.56,167.3,167.39,1123100.0],["2024-01-29",167.94,168.22,165.97,168.02,1155400.0],["2024-01-30",166.48,168.24,165.68,166.94,1280800.0],["2024-01-31",165.34,166.85,164.33,164.93,1078800.0],["2024-02-01",164.57,166.33,162.44,166.33,1105500.0],["2024-02-02",166.53,168.25,165.99,167.0,1120900.0],["2024-02-05",165.72,166.11,163.7,164.01,1530300.0],["2024-02-06",164.35,166.72,164.0,166.67,925000.0],["2024-02-07",168.35,169.68,167.51,169.57,1406000.0],["2024-02-08",170.61,171.59,168.32,169.6,3063100.0],["2024-02-09",154.89,158.11,152.23,154.91,6604100.0],["2024-02-12",154.83,160.04,154.0,155.27,3436500.0],["2024-02-13",154.48,155.57,151.66,153.49,2385100.0],["2024-02-14",154.8,155.98,153.68,155.72,1547000.0],["2024-02-15",155.72,157.43,155.21,156.96,1283000.0],["2024-02-16",156.7,157.24,153.29,153.38,1499700.0],["2024-02-20",153.03,154.37,150.48,151.94,2076500.0],["2024-02-21",152.0,152.44,149.81,151.11,1491800.0],["2024-02-22",153.09,153.83,151.76,152.44,1397200.0],["2024-02-23",152.13,153.06,150.85,151.01,1466900.0],["2024-02-26",151.25,151.46,149.53,149.71,1340500.0],["2024-02-27",150.0,150.11,147.01,147.94,2173100.0],["2024-02-28",148.48,148.5,145.89,147.48,1589000.0],["2024-02-29",147.83,148.14,145.61,146.93,2297300.0],["2024-03-01",146.49,150.76,145.5,150.34,2341400.0],["2024-03-04",150.34,150.83,146.32,146.33,2803600.0],["2024-03-05",145.0,145.0,142.0,143.94,2910300.0],["2024-03-06",145.95,146.48,143.35,143.9,1210200.0],["2024-03-07",145.27,145.57,143.8,145.01,1415100.0],["2024-03-08",144.79,145.72,142.64,143.73,1385400.0],["2024-03-11",143.73,147.53,143.55,145.87,2151400.0],["2024-03-12",145.13,145.97,143.74,144.53,1757900.0],["2024-03-13",144.53,146.69,144.12,144.89,1371000.0],["2024-03-14",143.76,144.22,141.45,143.77,1526900.0],["2024-03-15",143.29,144.67,142.03,143.91,3757600.0],["2024-03-18",143.96,145.21,143.43,144.62,2237100.0],["2024-03-19",144.24,145.45,143.5,145.2,1118600.0],["2024-03-20",145.46,149.41,145.12,148.43,2396500.0],["2024-03-21",149.93,153.23,149.45,152.17,2474700.0],["2024-03-22",152.67,153.24,151.72,152.46,1181100.0],["2024-03-25",150.0,150.42,141.83,146.14,3763000.0],["2024-03-26",147.29,148.7,145.04,146.67,1959900.0],["2024-03-27",148.0,148.0,146.17,146.92,1181600.0],["2024-03-28",145.19,150.34,144.57,148.49,1656300.0],["2024-04-01",148.69,150.48,147.51,150.0,1270900.0],["2024-04-02",149.27,149.64,147.76,149.57,1251000.0],["2024-04-03",149.39,152.0,148.64,151.73,1625800.0],["2024-04-04",153.24,153.39,149.33,149.59,1503600.0],["2024-04-05",149.82,151.82,149.82,151.04,1357300.0],["2024-04-08",154.25,155.35,151.75,153.65,1434600.0],["2024-04-09",155.24,156.25,153.37,154.7,1018000.0],["2024-04-10",152.02,153.1,151.12,152.12,1351100.0],["2024-04-11",152.68,153.05,150.38,151.34,1101200.0],["2024-04-12",150.0,150.32,147.18,147.27,2077300.0],["2024-04-15",147.63,147.76,144.48,145.3,1923300.0],["2024-04-16",145.3,146.11,144.69,145.45,1875000.0],["2024-04-17",146.52,147.27,143.04,143.16,1531700.0],["2024-04-18",143.74,143.85,140.38,140.64,1494000.0],["2024-04-19",140.02,140.94,139.25,140.6,2543000.0],["2024-04-22",140.6,141.13,138.93,139.96,1170500.0],["2024-04-23",140.85,143.25,140.55,141.72,1259900.0],["2024-04-24",140.97,142.93,140.82,142.83,1024900.0],["2024-04-25",142.34,143.88,141.04,143.43,1108900.0],["2024-04-26",143.38,145.69,143.38,144.47,853100.0],["2024-04-29",144.08,145.72,143.73,144.27,1319100.0],["2024-04-30",143.29,144.28,142.49,142.81,2314100.0],["2024-05-01",142.22,145.12,141.53,142.74,1164500.0],["2024-05-02",143.87,143.87,140.37,143.07,1232000.0],["2024-05-03",144.42,146.28,143.95,145.88,1075100.0],["2024-05-06",146.0,148.45,145.92,148.34,1081600.0],["2024-05-07",148.0,148.72,147.51,148.33,1006300.0],["2024-05-08",147.75,148.0,145.39,145.97,1230700.0],["2024-05-09",145.81,146.56,145.13,145.68,1196900.0],["2024-05-10",145.51,146.64,144.88,145.88,1284700.0],["2024-05-13",146.55,146.91,143.69,143.95,1684600.0],["2024-05-14",144.01,145.31,143.55,144.96,1608000.0],["2024-05-15",145.77,148.25,145.45,148.08,1832500.0],["2024-05-16",148.97,148.97,145.5,146.08,3603400.0],["2024-05-17",151.64,154.41,146.2,147.84,5612200.0],["2024-05-20",147.1,151.01,146.67,150.9,2187100.0],["2024-05-21",150.0,152.74,150.0,151.42,1862900.0],["2024-05-22",151.38,153.07,149.68,150.61,1510400.0],["2024-05-23",153.52,154.54,151.33,152.33,2269500.0],["2024-05-24",152.44,155.17,151.78,154.6,1623900.0],["2024-05-28",154.97,157.37,153.96,156.79,2223700.0],["2024-05-29",155.72,160.4,155.6,159.68,2034300.0],["2024-05-30",159.68,160.73,157.87,159.78,1223200.0],["2024-05-31",160.16,160.84,158.45,160.36,2263900.0],["2024-06-03",160.25,163.73,160.01,163.64,1776200.0],["2024-06-04",163.06,166.29,161.38,165.96,1729900.0],["2024-06-05",166.64,167.75,165.07,167.43,1554500.0],["2024-06-06",167.12,168.68,165.45,165.67,1521300.0],["2024-06-07",165.65,166.43,164.65,164.77,1504400.0],["2024-06-10",164.12,165.42,159.84,160.54,2126700.0],["2024-06-11",160.0,160.97,157.76,158.51,1831600.0],["2024-06-12",157.0,160.26,156.71,159.67,3424800.0],["2024-06-13",158.64,160.4,157.56,157.72,1273400.0],["2024-06-14",157.01,159.25,155.94,158.96,1174800.0],["2024-06-17",158.16,158.96,157.17,157.4,1027900.0],["2024-06-18",157.39,158.42,155.22,155.37,1184600.0],["2024-06-20",155.01,155.56,153.99,154.98,1387500.0],["2024-06-21",155.65,159.25,155.16,158.22,3171000.0],["2024-06-24",158.06,160.23,157.44,159.71,1557800.0],["2024-06-25",160.0,160.72,157.8,159.04,1017600.0],["2024-06-26",158.83,159.6,156.98,157.54,1302500.0],["2024-06-27",157.88,158.55,156.46,156.98,1092300.0],["2024-06-28",156.84,158.18,155.2,155.49,1625800.0],["2024-07-01",154.05,155.88,153.38,154.29,1259900.0],["2024-07-02",154.56,155.45,154.29,154.65,1509200.0],["2024-07-03",154.21,154.95,152.8,153.5,717300.0],["2024-07-05",152.84,153.01,151.51,151.74,1130300.0],["2024-07-08",151.84,152.81,151.03,152.0,1177700.0],["2024-07-09",151.95,151.95,149.15,149.36,1320300.0],["2024-07-10",149.4,149.98,147.62,148.83,1799400.0],["2024-07-11",150.01,153.08,149.85,151.52,2371800.0],["2024-07-12",151.89,155.28,151.76,153.35,1576100.0],["2024-07-15",153.55,154.57,152.31,153.31,1188000.0],["2024-07-16",153.79,154.56,152.73,154.1,1176500.0],["2024-07-17",154.13,154.13,149.83,149.87,1708400.0],["2024-07-18",149.87,151.32,148.78,150.3,1853500.0],["2024-07-19",150.45,151.25,148.92,150.32,1643000.0],["2024-07-22",150.56,151.06,148.86,150.45,1084500.0],["2024-07-23",150.45,152.52,150.07,151.71,1109700.0],["2024-07-24",151.79,155.12,151.66,152.89,1842500.0],["2024-07-25",153.5,153.5,150.02,150.3,1466200.0],["2024-07-26",150.63,151.06,149.16,150.75,1358900.0],["2024-07-29",151.41,151.92,150.23,150.7,1313000.0],["2024-07-30",150.43,152.45,149.86,150.0,1360700.0],["2024-07-31",151.1,152.25,150.38,150.53,1590800.0],["2024-08-01",150.16,150.23,144.96,145.96,1684800.0],["2024-08-02",146.0,146.57,143.16,143.68,1809600.0],["2024-08-05",141.16,141.4,137.51,139.49,1935900.0],["2024-08-06",139.35,141.47,138.99,140.11,1599900.0],["2024-08-07",141.0,141.44,135.61,135.67,2707300.0],["2024-08-08",136.83,138.87,135.24,138.78,2622100.0],["2024-08-09",142.14,145.7,141.34,144.82,3996300.0],["2024-08-12",145.89,149.5,145.26,147.29,2585200.0],["2024-08-13",147.31,147.81,144.7,144.88,1575400.0],["2024-08-14",144.63,145.91,143.17,144.91,954200.0],["2024-08-15",145.9,148.05,145.5,146.38,1129900.0],["2024-08-16",146.46,151.1,146.39,149.94,1901100.0],["2024-08-19",150.0,150.86,148.6,150.5,1078300.0],["2024-08-20",150.73,155.64,149.98,154.81,2750600.0],["2024-08-21",156.62,161.37,156.49,160.07,1849400.0],["2024-08-22",160.0,161.82,158.52,158.7,1221900.0],["2024-08-23",160.2,160.9,158.8,159.39,1076200.0],["2024-08-26",159.94,161.2,159.71,160.38,805600.0],["2024-08-27",160.31,161.92,160.16,160.78,783900.0],["2024-08-28",160.89,161.15,158.13,159.0,1153700.0],["2024-08-29",160.48,162.98,160.16,160.5,929600.0],["2024-08-30",161.06,162.12,160.43,161.71,1206500.0],["2024-09-03",160.75,161.48,154.62,155.9,1581700.0],["2024-09-04",155.63,159.13,155.63,158.04,990100.0],["2024-09-05",158.6,159.06,156.78,157.06,1021700.0],["2024-09-06",157.76,159.43,156.52,156.61,1246000.0],["2024-09-09",155.44,156.42,149.86,156.32,2107800.0],["2024-09-10",157.1,157.43,153.98,154.85,853200.0],["2024-09-11",153.77,153.84,150.19,152.34,1720800.0],["2024-09-12",152.77,154.76,152.28,153.61,1194200.0],["2024-09-13",153.82,154.9,152.07,152.18,1223400.0],["2024-09-16",152.45,153.05,150.91,152.45,1320600.0],["2024-09-17",152.48,155.83,151.04,152.71,1534300.0],["2024-09-18",152.95,155.16,151.43,153.33,1449600.0],["2024-09-19",156.22,158.11,153.52,153.66,1971000.0],["2024-09-20",152.52,152.94,147.23,148.78,5624000.0],["2024-09-23",149.58,150.75,148.06,149.73,1495700.0],["2024-09-24",149.63,151.11,147.94,150.9,1190500.0],["2024-09-25",150.65,150.9,149.66,150.77,841600.0],["2024-09-26",152.29,152.5,150.44,151.69,1485400.0],["2024-09-27",152.49,153.81,152.2,153.05,1371000.0],["2024-09-30",153.07,154.85,152.26,153.71,1343700.0],["2024-10-01",153.07,153.07,149.51,150.48,1379100.0],["2024-10-02",150.32,151.67,148.93,151.37,1178200.0],["2024-10-03",149.91,151.19,146.76,147.66,1462100.0],["2024-10-04",149.0,152.12,147.78,151.69,1768100.0],["2024-10-07",151.43,152.55,150.45,152.21,1041500.0],["2024-10-08",152.27,153.08,151.32,152.94,757000.0],["2024-10-09",153.0,155.3,152.76,153.86,880000.0],["2024-10-10",152.34,154.04,152.27,153.49,912100.0],["2024-10-11",153.06,156.48,153.06,155.09,1311700.0],["2024-10-14",155.51,156.49,154.69,155.43,725100.0],["2024-10-15",155.36,157.51,154.99,156.05,1310200.0],["2024-10-16",155.89,155.97,154.28,154.91,766300.0],["2024-10-17",155.97,156.53,154.03,154.79,816400.0],["2024-10-18",154.41,155.8,154.15,155.27,976800.0],["2024-10-21",154.47,156.93,154.13,156.88,1129100.0],["2024-10-22",156.99,160.31,156.53,160.02,1697000.0],["2024-10-23",160.0,161.29,159.23,161.01,1694800.0],["2024-10-24",161.62,163.07,159.96,161.26,1218900.0],["2024-10-25",162.4,163.85,161.15,161.79,1040800.0],["2024-10-28",162.0,162.14,160.01,160.75,1395700.0],["2024-10-29",160.39,163.54,158.65,162.28,1603500.0],["2024-10-30",162.2,164.68,160.62,162.89,1659300.0],["2024-10-31",162.75,164.46,161.28,161.72,1414000.0],["2024-11-01",161.12,164.4,160.83,163.78,1457800.0],["2024-11-04",164.22,164.7,161.02,162.93,1829600.0],["2024-11-05",163.65,165.49,162.8,164.03,1303500.0],["2024-11-06",166.49,169.04,165.35,166.62,3089300.0],["2024-11-07",174.0,180.53,171.4,179.17,3777500.0],["2024-11-08",179.17,179.34,173.2,177.9,2225700.0],["2024-11-11",178.44,180.51,178.12,179.39,2134000.0],["2024-11-12",178.66,180.67,177.17,180.55,1115100.0],["2024-11-13",180.29,182.62,180.1,181.87,1074400.0],["2024-11-14",181.0,182.35,179.29,181.48,1071500.0],["2024-11-15",181.0,181.0,176.68,177.62,1349600.0],["2024-11-18",178.14,183.36,177.09,182.93,1254600.0],["2024-11-19",182.12,186.3,181.06,186.01,1535800.0],["2024-11-20",186.07,186.75,184.2,185.5,1364500.0],["2024-11-21",187.31,187.31,184.91,186.58,1168900.0],["2024-11-22",187.0,188.45,185.87,188.15,1081900.0],["2024-11-25",189.76,190.43,187.47,187.62,2501800.0],["2024-11-26",188.19,189.28,187.14,187.85,1788200.0],["2024-11-27",188.23,188.56,185.35,185.56,1235800.0],["2024-11-29",186.21,189.31,186.21,188.38,679600.0],["2024-12-02",188.36,188.63,187.0,187.95,1257300.0],["2024-12-03",187.4,188.38,186.94,188.06,926700.0],["2024-12-04",188.5,188.88,187.25,188.2,1431300.0],["2024-12-05",189.35,191.63,188.0,190.03,1976700.0],["2024-12-06",190.36,191.91,188.17,189.71,1500800.0],["2024-12-09",188.97,191.02,187.67,187.9,1420500.0],["2024-12-10",186.71,188.24,184.71,185.36,1153900.0],["2024-12-11",188.88,191.26,186.05,190.46,1489200.0],["2024-12-12",189.33,190.54,188.27,189.64,796900.0],["2024-12-13",188.3,188.65,184.7,185.48,1327900.0],["2024-12-16",185.92,188.78,185.32,187.18,1847000.0],["2024-12-17",186.64,187.32,185.85,185.93,1372700.0],["2024-12-18",186.52,188.4,181.64,181.9,2022500.0],["2024-12-19",183.5,184.49,181.16,181.38,1570300.0],["2024-12-20",180.0,184.2,179.0,181.97,3579400.0],["2024-12-23",181.09,183.37,181.09,183.22,1198400.0],["2024-12-24",184.0,185.82,183.63,185.39,461100.0],["2024-12-26",184.75,187.56,184.71,187.16,733500.0],["2024-12-27",187.43,188.36,184.7,186.43,1010700.0],["2024-12-30",184.19,185.93,182.0,184.54,1317100.0],["2024-12-31",184.77,185.77,183.65,184.08,1106900.0],["2025-01-02",184.66,185.1,180.87,183.07,1437600.0],["2025-01-03",184.6,189.18,184.2,188.75,1452700.0],["2025-01-06",190.64,192.14,188.31,188.98,1233400.0],["2025-01-07",188.09,188.71,180.88,181.75,2250900.0],["2025-01-08",181.59,183.91,180.17,183.74,1976300.0],["2025-01-10",181.9,182.88,177.35,178.61,1420400.0],["2025-01-13",178.61,179.98,177.93,178.76,957500.0],["2025-01-14",178.91,181.53,178.65,180.03,876200.0],["2025-01-15",183.4,183.8,179.58,181.32,1332000.0],["2025-01-16",182.27,184.46,181.26,183.37,1282200.0],["2025-01-17",186.95,186.95,184.82,186.41,1443700.0],["2025-01-21",187.55,189.04,184.43,185.14,1611200.0],["2025-01-22",185.36,188.18,183.54,187.99,1548500.0],["2025-01-23",183.28,184.69,179.61,183.82,2066900.0],["2025-01-24",184.0,185.63,182.57,185.49,1638800.0],["2025-01-27",185.05,190.58,184.18,187.87,2335500.0],["2025-01-28",186.85,189.7,185.73,187.14,1616100.0],["2025-01-29",186.92,191.61,186.92,190.09,1430400.0],["2025-01-30",190.91,192.5,189.88,191.23,1213100.0],["2025-01-31",190.07,190.93,185.39,185.51,1680700.0],["2025-02-03",184.62,187.59,182.89,186.07,1741400.0],["2025-02-04",186.14,186.61,182.66,183.54,1661200.0],["2025-02-05",185.1,186.17,182.92,184.92,1697800.0],["2025-02-06",184.08,184.53,181.86,183.08,2779700.0],["2025-02-07",198.0,212.88,195.97,208.77,6798600.0],["2025-02-10",210.01,215.84,206.28,212.51,3454100.0],["2025-02-11",212.27,214.04,208.38,209.94,1783200.0],["2025-02-12",207.43,210.11,206.56,209.18,1162800.0],["2025-02-13",209.18,210.58,207.83,210.09,1338200.0],["2025-02-14",210.23,212.59,208.55,208.76,1454700.0],["2025-02-18",208.64,216.52,208.41,216.38,2462900.0],["2025-02-19",218.59,218.75,212.46,215.18,1582300.0],["2025-02-20",215.18,215.33,209.04,215.24,1648300.0],["2025-02-21",216.0,216.53,210.66,211.65,1439100.0],["2025-02-24",213.21,213.7,207.28,212.02,1206500.0],["2025-02-25",210.48,210.68,206.07,207.91,1922000.0],["2025-02-26",208.81,210.28,207.46,209.11,1281000.0],["2025-02-27",209.85,211.37,207.63,208.21,1122800.0],["2025-02-28",208.72,212.1,206.71,211.98,1858300.0],["2025-03-03",212.89,214.5,207.78,208.05,1781700.0],["2025-03-04",207.98,209.09,202.01,208.55,2106700.0],["2025-03-05",208.1,215.27,208.1,214.81,1750100.0],["2025-03-06",214.2,216.46,207.33,207.87,2273200.0],["2025-03-07",206.76,207.45,198.71,204.33,1889400.0],["2025-03-10",200.98,202.47,197.0,201.93,1883600.0],["2025-03-11",202.04,206.02,201.77,203.8,1543500.0],["2025-03-12",204.48,206.72,203.49,205.33,1414900.0],["2025-03-13",204.48,206.2,201.93,203.63,1262900.0],["2025-03-14",205.67,206.32,201.84,204.57,1365500.0],["2025-03-17",203.82,207.71,203.06,206.5,1904900.0],["2025-03-18",205.96,206.36,203.7,204.32,1067500.0],["2025-03-19",204.0,210.71,203.48,208.86,1381600.0],["2025-03-20",206.93,211.46,206.9,209.63,1329200.0],["2025-03-21",207.51,215.0,204.21,213.47,3631800.0],["2025-03-24",217.15,217.18,211.89,213.51,1452900.0],["2025-03-25",213.66,218.56,211.57,217.95,1361000.0],["2025-03-26",217.0,220.93,211.95,215.89,1951700.0],["2025-03-27",215.77,216.7,213.63,214.29,1128700.0],["2025-03-28",214.28,215.52,209.32,210.47,1439400.0],["2025-03-31",207.4,207.89,200.66,207.25,2689900.0],["2025-04-01",205.23,210.57,204.7,210.13,1654700.0],["2025-04-02",207.88,212.72,207.0,211.1,1602800.0],["2025-04-03",205.46,211.5,204.94,208.93,2324500.0],["2025-04-04",205.1,208.33,194.18,194.58,3684600.0],["2025-04-07",190.92,201.13,188.56,197.53,3608200.0],["2025-04-08",201.61,205.21,193.11,196.25,2230700.0],["2025-04-09",194.34,209.39,194.12,208.13,2820900.0],["2025-04-10",205.01,206.36,196.65,204.41,2257300.0],["2025-04-11",204.83,212.85,202.26,212.07,2648600.0],["2025-04-14",214.0,216.0,210.99,212.95,1220600.0],["2025-04-15",212.75,215.35,211.95,214.6,1267100.0],["2025-04-16",213.8,215.85,209.17,211.4,1228600.0],["2025-04-17",213.67,214.8,211.46,212.77,1059800.0],["2025-04-21",210.84,211.34,202.41,205.16,1744400.0],["2025-04-22",208.13,211.75,207.07,209.97,1492600.0],["2025-04-23",212.07,215.97,211.0,213.3,1713600.0],["2025-04-24",213.8,224.58,213.3,222.69,2966600.0],["2025-04-25",222.65,225.49,222.28,225.38,1534600.0],["2025-04-28",227.25,229.0,223.59,225.55,2071700.0],["2025-04-29",225.2,231.23,225.2,230.71,1621200.0],["2025-04-30",227.0,234.09,225.4,233.32,2234200.0],["2025-05-01",234.12,238.0,233.42,235.17,2175100.0],["2025-05-02",214.45,224.72,211.0,219.5,8968300.0],["2025-05-05",218.5,225.82,217.74,225.32,2828200.0],["2025-05-06",223.51,232.21,222.24,231.84,2812000.0],["2025-05-07",232.11,232.94,225.34,226.34,2786100.0],["2025-05-08",227.11,227.98,224.39,225.45,1773800.0],["2025-05-09",225.45,227.49,223.05,226.55,1524700.0],["2025-05-12",226.08,227.89,219.41,226.25,2080100.0],["2025-05-13",225.86,228.3,224.31,226.16,2116700.0],["2025-05-14",225.71,229.67,224.89,229.5,2140200.0],["2025-05-15",228.75,233.76,228.4,232.34,3081500.0],["2025-05-16",236.58,240.78,226.11,226.74,4381400.0],["2025-05-19",226.74,235.72,225.45,234.66,2190000.0],["2025-05-20",233.02,237.62,232.54,237.5,1729500.0],["2025-05-21",228.03,231.64,226.67,226.76,6081100.0],["2025-05-22",228.03,228.4,223.12,226.01,4750900.0],["2025-05-23",225.92,226.16,224.0,224.99,1862800.0],["2025-05-27",226.0,227.5,224.0,226.27,2372000.0],["2025-05-28",226.34,229.88,226.34,228.33,2077600.0],["2025-05-29",228.66,228.66,223.72,225.39,2137500.0],["2025-05-30",225.4,226.95,224.26,226.28,3647800.0],["2025-06-02",226.1,227.63,222.12,227.6,2472600.0],["2025-06-03",227.0,229.85,224.0,229.65,1832200.0],["2025-06-04",229.52,230.4,227.2,229.18,1757500.0],["2025-06-05",229.55,232.78,228.83,231.03,2340200.0],["2025-06-06",232.98,233.2,230.47,232.72,1497000.0],["2025-06-09",232.27,234.33,230.39,233.5,1426200.0],["2025-06-10",233.47,235.62,231.9,234.91,1596600.0],["2025-06-11",234.33,235.67,232.24,234.74,1277500.0],["2025-06-12",234.12,237.39,233.61,234.46,1441000.0],["2025-06-13",232.93,235.8,229.59,230.23,2011400.0],["2025-06-16",230.95,240.44,230.67,238.6,2220100.0],["2025-06-17",238.61,239.56,236.15,237.52,1713100.0],["2025-06-18",237.7,242.09,235.67,238.5,2510600.0],["2025-06-20",240.09,242.28,236.98,238.37,3448500.0],["2025-06-23",238.31,241.96,235.55,241.59,1719000.0],["2025-06-24",242.37,245.08,240.62,243.05,1943300.0],["2025-06-25",243.47,244.44,240.81,241.64,1526800.0],["2025-06-26",241.38,242.76,238.66,239.33,1667000.0],["2025-06-27",239.55,241.91,238.88,241.44,4576800.0],["2025-06-30",242.68,244.5,237.31,242.85,3236600.0],["2025-07-01",242.43,243.9,238.11,240.1,1932500.0],["2025-07-02",239.93,242.28,238.82,239.51,1640400.0],["2025-07-03",240.16,240.99,237.01,240.11,1008300.0],["2025-07-07",240.64,243.19,239.84,242.53,1924500.0],["2025-07-08",242.53,243.13,239.51,240.56,1083300.0],["2025-07-09",241.35,243.18,240.16,242.23,1369400.0],["2025-07-10",241.67,242.53,234.6,235.33,2471600.0],["2025-07-11",235.78,236.53,233.15,233.92,1429400.0],["2025-07-14",234.0,239.16,233.5,238.46,1340000.0],["2025-07-15",237.8,241.07,236.2,237.7,2203400.0],["2025-07-16",238.79,239.6,236.91,238.73,1660300.0],["2025-07-17",238.73,238.96,230.4,233.92,2106100.0],["2025-07-18",233.97,234.95,227.45,231.18,3170400.0],["2025-07-21",232.08,233.24,230.06,231.63,1355800.0],["2025-07-22",232.13,232.85,229.1,231.07,1777000.0],["2025-07-23",230.45,231.29,227.87,228.73,1331200.0],["2025-07-24",228.18,229.41,225.33,225.75,1608100.0],["2025-07-25",226.0,227.21,223.04,224.75,1895500.0],["2025-07-28",228.23,228.66,224.41,226.1,1421600.0],["2025-07-29",227.15,227.36,222.5,223.98,1857400.0],["2025-07-30",224.05,225.92,223.05,223.81,1512000.0],["2025-07-31",224.62,225.31,222.3,222.73,1644000.0],["2025-08-01",222.82,222.82,219.07,220.58,1396300.0],["2025-08-04",222.84,226.39,221.62,225.99,1875300.0],["2025-08-05",226.18,227.99,225.41,225.92,1398000.0],["2025-08-06",226.66,227.67,224.0,227.21,1544400.0],["2025-08-07",227.75,228.51,222.38,226.49,2267100.0],["2025-08-08",237.52,239.14,216.34,217.37,5619200.0],["2025-08-11",219.36,226.57,218.4,222.67,3191100.0],["2025-08-12",224.44,232.78,224.2,232.56,2440000.0],["2025-08-13",233.29,236.24,230.7,236.14,2105700.0],["2025-08-14",235.3,238.39,232.2,233.16,1688700.0],["2025-08-15",233.65,233.65,229.59,232.18,1376600.0],["2025-08-18",233.47,235.6,231.52,232.55,1428600.0],["2025-08-19",232.1,232.45,227.75,228.36,1366200.0],["2025-08-20",227.38,229.45,225.54,228.67,1327300.0],["2025-08-21",227.47,228.79,226.28,227.87,950500.0],["2025-08-22",228.67,230.07,226.75,229.03,1089300.0],["2025-08-25",228.67,232.99,228.5,231.83,1187900.0],["2025-08-26",231.36,233.55,230.33,230.82,2165300.0],["2025-08-27",230.52,232.34,228.75,232.03,1030000.0],["2025-08-28",230.64,235.03,230.64,234.9,1127100.0],["2025-08-29",234.28,235.99,232.61,233.27,989000.0],["2025-09-02",231.16,241.08,229.33,240.95,1860300.0],["2025-09-03",241.0,242.3,237.03,238.86,1208700.0],["2025-09-04",238.53,240.84,237.37,240.65,915400.0],["2025-09-05",242.0,242.69,236.94,239.68,979400.0],["2025-09-08",241.78,250.45,241.4,248.78,2214500.0],["2025-09-09",249.28,250.0,247.27,247.86,997500.0],["2025-09-10",248.58,248.58,243.46,244.04,1116400.0],["2025-09-11",246.07,248.0,244.89,246.54,976800.0],["2025-09-12",245.97,248.3,244.03,246.26,1001700.0],["2025-09-15",246.25,250.25,245.92,247.25,1333400.0],["2025-09-16",247.54,250.96,246.72,247.73,1764100.0],["2025-09-17",248.0,251.2,245.7,250.52,1690900.0],["2025-09-18",251.09,252.61,249.11,249.74,2167000.0],["2025-09-19",251.96,252.4,247.81,250.85,3620100.0],["2025-09-22",249.39,255.33,249.39,251.64,1609300.0],["2025-09-23",251.64,254.12,250.84,251.28,1572700.0],["2025-09-24",253.06,253.06,239.46,244.12,2075900.0],["2025-09-25",244.09,246.13,242.62,245.11,1188900.0],["2025-09-26",246.32,258.1,245.49,256.12,3480600.0],["2025-09-29",257.57,261.47,254.55,259.96,2670900.0],["2025-09-30",259.7,261.15,256.16,258.36,1986500.0],["2025-10-01",256.69,258.42,253.2,255.4,1626100.0],["2025-10-02",255.4,257.33,252.55,256.94,1366000.0],["2025-10-03",256.67,261.09,255.51,257.68,1728200.0],["2025-10-06",258.65,259.96,256.1,256.98,1399800.0],["2025-10-07",257.5,261.09,257.5,260.5,1383200.0],["2025-10-08",261.11,262.19,255.57,258.07,1332900.0],["2025-10-09",259.34,259.38,255.86,256.69,923300.0],["2025-10-10",256.09,258.14,250.95,251.97,1350300.0],["2025-10-13",253.3,257.42,251.5,256.68,931200.0],["2025-10-14",256.99,260.73,254.55,257.72,900000.0],["2025-10-15",259.42,264.79,259.38,261.5,1325300.0],["2025-10-16",262.72,264.34,257.54,259.23,1327000.0],["2025-10-17",259.23,263.0,258.22,261.35,1001800.0],["2025-10-20",262.22,262.95,260.37,262.29,1340100.0],["2025-10-21",261.29,262.2,258.33,260.28,916000.0],["2025-10-22",261.0,261.06,254.94,255.56,1590400.0],["2025-10-23",255.34,256.99,254.25,254.53,1042000.0],["2025-10-24",255.95,258.03,254.4,255.12,957400.0],["2025-10-27",256.29,257.01,252.15,254.27,1318200.0],["2025-10-28",254.64,256.2,251.41,251.57,1455600.0],["2025-10-29",250.12,252.75,249.24,251.73,1520300.0],["2025-10-30",251.46,255.98,250.0,252.78,1264900.0],["2025-10-31",253.16,257.09,253.16,256.37,1411100.0],["2025-11-03",257.75,257.75,251.33,255.65,1513300.0],["2025-11-04",256.06,256.06,250.33,252.43,1818500.0],["2025-11-05",253.71,256.27,249.99,254.76,2309400.0],["2025-11-06",253.09,256.92,252.04,252.4,3324700.0],["2025-11-07",232.03,243.56,227.25,232.0,5792500.0],["2025-11-10",231.97,237.02,229.1,234.06,3222600.0],["2025-11-11",234.06,241.43,233.2,240.7,2072300.0],["2025-11-12",241.05,242.6,238.29,240.34,1317400.0],["2025-11-13",239.52,242.09,237.27,237.55,1358200.0],["2025-11-14",235.95,238.27,234.01,235.03,1542800.0],["2025-11-17",235.11,236.48,232.24,233.58,1456900.0],["2025-11-18",233.4,239.92,231.5,239.09,1867400.0],["2025-11-19",238.52,244.24,236.63,240.46,2097100.0],["2025-11-20",242.41,243.45,234.42,235.37,1717300.0],["2025-11-21",234.86,238.37,234.02,235.47,1759800.0],["2025-11-24",234.9,240.37,234.89,239.07,2272200.0],["2025-11-25",239.62,242.42,238.81,241.84,1142000.0],["2025-11-26",242.5,245.54,241.86,243.63,1026800.0],["2025-11-28",244.78,246.49,243.74,246.07,590100.0],["2025-12-01",246.07,249.85,242.5,249.34,1706700.0],["2025-12-02",249.24,250.0,246.56,246.83,1321300.0],["2025-12-03",246.26,246.55,242.98,244.95,849300.0],["2025-12-04",244.21,247.9,242.19,247.51,1013900.0],["2025-12-05",247.7,251.34,246.84,247.88,1362400.0],["2025-12-08",248.52,248.95,245.99,247.28,1096100.0],["2025-12-09",247.0,249.5,246.23,248.73,1356600.0],["2025-12-10",249.29,250.18,245.36,246.02,1150000.0],["2025-12-11",244.01,246.74,242.06,242.41,1478400.0],["2025-12-12",242.16,243.3,240.5,241.47,1529900.0],["2025-12-15",244.28,246.84,242.65,244.56,1888600.0],["2025-12-16",244.5,246.91,243.19,244.53,1526900.0],["2025-12-17",244.69,246.2,240.28,240.55,1563900.0],["2025-12-18",242.98,246.85,241.38,246.65,1810300.0],["2025-12-19",246.2,250.38,244.39,247.4,3905400.0],["2025-12-22",247.4,249.78,247.06,248.58,1084600.0],["2025-12-23",248.54,249.46,247.66,249.23,648200.0],["2025-12-24",249.23,251.72,248.76,251.6,485800.0],["2025-12-26",250.74,256.29,249.84,256.09,920700.0],["2025-12-29",255.0,256.57,254.16,255.7,1076200.0],["2025-12-30",255.41,260.04,254.46,257.91,1073400.0],["2025-12-31",257.91,258.39,255.91,256.03,808000.0],["2026-01-02",257.71,257.71,250.2,251.6,1317900.0],["2026-01-05",252.43,258.56,251.35,257.31,1108700.0],["2026-01-06",257.29,257.8,253.58,254.35,922100.0],["2026-01-07",253.66,257.15,251.28,256.67,1192400.0],["2026-01-08",256.94,257.91,250.59,252.38,1567800.0],["2026-01-09",252.71,254.8,249.34,250.71,1013600.0],["2026-01-12",249.04,251.21,245.74,248.92,1177100.0],["2026-01-13",248.94,250.49,244.77,247.49,1158600.0],["2026-01-14",246.68,246.75,241.51,245.49,1454700.0],["2026-01-15",245.48,246.0,242.55,244.34,1083900.0],["2026-01-16",244.97,245.03,239.0,240.14,1718300.0],["2026-01-20",239.0,242.92,237.06,240.61,1350400.0],["2026-01-21",240.61,241.0,236.01,238.23,1267600.0],["2026-01-22",239.56,241.55,233.85,241.1,1625500.0],["2026-01-23",241.14,245.82,240.94,245.73,1174900.0],["2026-01-26",245.57,247.2,244.06,245.63,1204700.0],["2026-01-27",246.05,248.54,242.73,245.52,1173800.0],["2026-01-28",245.99,248.55,242.33,243.18,1554600.0],["2026-01-29",241.04,243.71,236.13,239.27,1907100.0],["2026-01-30",237.67,238.15,211.13,220.3,9097800.0],["2026-02-02",225.51,229.08,220.35,221.81,4345800.0],["2026-02-03",220.98,221.16,206.61,212.17,5266500.0],["2026-02-04",207.71,209.05,197.45,200.76,5743300.0],["2026-02-05",201.78,203.78,192.2,193.24,3995400.0],["2026-02-06",197.42,198.07,189.45,195.59,3100300.0],["2026-02-09",197.5,205.66,196.33,205.03,4129000.0],["2026-02-10",212.49,213.53,208.73,210.71,4145200.0],["2026-02-11",208.0,210.24,199.36,203.89,4207300.0],["2026-02-12",203.4,204.2,189.29,190.36,5020800.0],["2026-02-13",191.9,194.68,188.65,193.67,2575400.0],["2026-02-17",193.65,196.83,191.88,193.87,2160800.0],["2026-02-18",194.73,200.09,193.89,199.13,1931000.0],["2026-02-19",199.03,204.6,198.75,201.37,2139600.0],["2026-02-20",199.12,202.94,197.2,199.72,1872600.0],["2026-02-23",199.17,199.33,194.14,195.59,1962800.0],["2026-02-24",194.77,204.51,192.63,204.19,1982500.0],["2026-02-25",204.85,207.98,202.84,207.31,2416600.0],["2026-02-26",207.76,214.15,207.75,213.29,2231300.0],["2026-02-27",210.31,213.68,209.37,211.48,2234800.0],["2026-03-02",209.0,215.96,208.78,213.88,1966800.0],["2026-03-03",209.78,221.08,208.51,217.05,2367200.0],["2026-03-04",217.92,219.45,211.32,215.77,2471000.0],["2026-03-05",213.09,216.17,210.82,212.53,2112200.0],["2026-03-06",210.82,212.46,208.69,211.5,1587400.0],["2026-03-09",208.69,214.84,208.01,214.63,1876300.0],["2026-03-10",214.77,216.0,207.8,209.08,1877800.0],["2026-03-11",209.13,211.64,207.5,211.09,1868800.0],["2026-03-12",210.68,212.81,208.17,209.2,1351900.0],["2026-03-13",209.33,210.35,203.9,208.58,1633800.0],["2026-03-16",209.46,212.02,207.45,207.69,2129900.0],["2026-03-17",209.06,213.0,206.44,206.72,1587400.0],["2026-03-18",204.8,208.9,203.62,204.22,1497500.0],["2026-03-19",203.4,206.38,199.55,201.75,1626000.0],["2026-03-20",200.71,202.39,198.02,200.63,3698600.0],["2026-03-23",201.34,203.44,199.19,200.84,1875900.0],["2026-03-24",199.57,199.92,191.0,191.37,2465200.0],["2026-03-25",194.06,195.89,188.23,193.05,1931200.0],["2026-03-26",190.5,197.17,190.35,194.72,1677400.0],["2026-03-27",193.0,194.0,187.63,189.69,1867400.0],["2026-03-30",192.79,195.62,191.23,193.08,2086700.0],["2026-03-31",194.24,198.51,193.38,197.5,2085100.0],["2026-04-01",198.0,199.48,196.55,198.2,1348600.0],["2026-04-02",195.11,202.13,193.9,199.87,1473500.0],["2026-04-06",199.8,199.92,193.79,196.69,1405700.0],["2026-04-07",195.84,198.63,193.94,198.33,1247500.0],["2026-04-08",202.82,205.11,201.13,202.13,1646600.0],["2026-04-09",201.01,201.21,197.59,198.05,1493800.0],["2026-04-10",197.4,199.21,194.51,197.07,1532900.0],["2026-04-13",197.48,202.19,196.01,201.36,2078800.0],["2026-04-14",202.52,207.84,202.26,205.1,1731000.0],["2026-04-15",207.66,215.37,206.58,214.15,1951700.0],["2026-04-16",216.73,217.05,212.75,213.93,1384000.0],["2026-04-17",217.92,218.7,211.72,212.04,1792400.0],["2026-04-20",212.14,216.95,210.78,216.85,1384300.0],["2026-04-21",218.0,219.87,215.73,217.65,1165800.0],["2026-04-22",219.09,221.22,216.68,218.19,1246500.0],["2026-04-23",215.01,215.01,206.45,209.9,1587900.0],["2026-04-24",210.99,211.0,207.8,210.75,1101500.0],["2026-04-27",209.23,216.35,208.75,213.77,1532900.0],["2026-04-28",213.05,215.79,211.26,213.01,929000.0],["2026-04-29",212.59,215.92,209.51,215.34,1028000.0],["2026-04-30",213.48,215.5,211.33,213.76,1430800.0],["2026-05-01",215.46,217.36,211.58,216.03,1042200.0],["2026-05-04",219.35,227.02,218.21,225.18,2046300.0],["2026-05-05",226.0,226.44,221.94,223.11,1310300.0],["2026-05-06",221.0,225.14,218.7,222.0,1850700.0],["2026-05-07",225.06,227.02,222.16,223.5,1901200.0],["2026-05-08",222.64,222.98,219.71,220.45,1756100.0],["2026-05-11",221.41,224.93,219.04,221.47,2061000.0],["2026-05-12",224.36,228.79,221.7,225.99,1785600.0],["2026-05-13",224.93,228.95,221.73,226.99,1660500.0],["2026-05-14",239.5,246.25,236.5,242.41,3667000.0],["2026-05-15",243.77,246.24,240.29,242.44,1959500.0],["2026-05-18",233.35,244.13,231.96,242.16,2339700.0],["2026-05-19",240.4,242.16,235.9,238.14,1784800.0],["2026-05-20",236.1,237.32,233.13,236.62,1859200.0],["2026-05-21",236.3,241.91,236.1,238.08,4202700.0],["2026-05-22",243.75,247.0,220.56,227.55,7045300.0],["2026-05-26",225.13,230.64,220.49,220.67,3239500.0],["2026-05-27",217.97,224.11,216.4,218.46,2976800.0],["2026-05-28",219.67,221.48,216.31,217.87,2730600.0],["2026-05-29",218.26,227.78,217.85,224.16,6487100.0],["2026-06-01",227.99,231.02,223.88,226.98,2625800.0],["2026-06-02",222.26,224.0,217.36,222.38,2682900.0],["2026-06-03",220.0,220.79,214.29,215.8,2188500.0],["2026-06-04",217.01,220.75,216.35,216.65,1942200.0],["2026-06-05",217.33,220.29,212.78,214.39,1989800.0],["2026-06-08",214.0,214.36,208.5,212.55,2481100.0],["2026-06-09",210.69,213.32,207.91,212.05,1770000.0],["2026-06-10",209.96,214.17,208.82,210.46,1999800.0],["2026-06-11",207.24,213.77,206.0,212.08,1865400.0],["2026-06-12",211.26,213.26,209.0,211.75,1495200.0],["2026-06-15",213.01,217.37,211.75,216.23,1632500.0],["2026-06-16",217.0,230.5,214.03,229.97,3489400.0],["2026-06-17",227.83,234.72,226.45,228.03,2674900.0],["2026-06-18",239.14,242.15,233.23,239.28,7241500.0],["2026-06-22",244.61,251.24,237.2,239.57,4373100.0],["2026-06-23",240.48,247.42,240.1,242.64,3151200.0],["2026-06-24",247.06,249.29,234.0,235.77,4145000.0],["2026-06-25",237.02,240.84,230.67,238.72,2851200.0],["2026-06-26",240.84,241.1,233.4,238.53,6491700.0],["2026-06-29",243.24,250.47,242.45,247.15,3795100.0],["2026-06-30",244.5,252.95,243.22,249.98,3116300.0],["2026-07-01",252.53,253.2,248.14,250.32,2305200.0],["2026-07-02",250.32,255.27,249.14,254.99,2033700.0],["2026-07-06",252.99,258.51,252.64,258.41,1898371.982522],["2026-07-07",263.08,265.94,256.86,257.79,2057701.161066],["2026-07-08",256.94,259.99,250.92,251.38,1543067.861957],["2026-07-09",251.65,253.8625,244.295,246.1,2377977.402817],["2026-07-10",247.37,249,242.25,243.2,2249085.806452],["2026-07-13",242.975,246.6983,242.975,244.095,1250861.73204],["2026-07-14",237.19,241.8575,236.24,237.04,1444515.768409],["2026-07-15",237.49,246.19,237.25,243.8,1628952.541903],["2026-07-16",243,243.5,238,239.57,1557472.550269],["2026-07-17",235.64,239.245,232.5,236.68,2360095.823488],["2026-07-20",236.8,241.79,236.75,238.98,1351125.607078],["2026-07-21",237.83,239.38,235.295,235.93,1194553.65886],["2026-07-22",236.24,236.5,232.57,233.58,1273772.910673],["2026-07-23",231.87,233.18,228.5,230.25,1485897.49221],["2026-07-24",231.69,234.16,229.56,231.65,1339728.006892],["2026-07-27",237.93,244.51,235.62,243.95,2027283.938462],["2026-07-28",245.22,248.7,241.42,247.62,1942323.678468],["2026-07-29",248.17,250.925,246.055,246.43,2480125.046646],["2026-07-30",242.015,247.66,242.015,247.43,2309348.223742],["2026-07-31",246.37,247.08,237.96,242.92,1929769.266973],["2026-08-03",246.05,248.4599,243.76,245.15,1629905.639861],["2026-08-04",244.19,246.25,239.51,240.22,2095935.907734],["2026-08-05",242.76,243.51,232.335,234.91,2111932.411898],["2026-08-06",240.655,242.97,228.2,232.47,3968403.424413],["2026-08-07",233.5,247.54,231.068,246.5,3985296.167824],["2026-08-10",247.55,256.62,247.34,253.245,1306312.589225],["2026-08-11",253.37,254.95,247.83,250.5,2452145.654226],["2026-08-12",248.38,248.9578,242.21,243,1839385.496925],["2026-08-13",243.77,245.4294,239.52,241.91,1666523.358158],["2026-08-14",242.34,248.975,242.34,246.95,1118346.896516]]}