{"t":"AN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-05-11",2.5147,2.8049,2.5147,2.5147,10200.0],["1990-05-14",2.8049,3.0951,2.8049,2.8049,42800.0],["1990-05-15",2.8049,2.9016,2.6598,2.6598,9200.0],["1990-05-16",2.6598,2.8049,2.418,2.418,21200.0],["1990-05-17",2.418,2.5147,2.3213,2.3213,46800.0],["1990-05-18",2.6115,2.8049,2.6115,2.6115,28800.0],["1990-05-21",2.6115,2.7082,2.5147,2.5147,16000.0],["1990-05-22",2.5147,2.6115,2.418,2.418,17400.0],["1990-05-23",2.418,2.6115,2.3213,2.3213,10200.0],["1990-05-24",2.418,2.6115,2.418,2.418,6800.0],["1990-05-25",2.6115,2.8049,2.6115,2.6115,49000.0],["1990-05-29",2.7082,2.8049,2.7082,2.7082,36000.0],["1990-05-30",2.7082,2.8049,2.7082,2.7082,40600.0],["1990-05-31",2.7082,2.8049,2.6115,2.6115,66800.0],["1990-06-01",2.6115,2.7082,2.5147,2.5147,50600.0],["1990-06-04",3.3852,3.5787,3.3852,3.3852,98000.0],["1990-06-05",3.5787,3.7721,3.5787,3.5787,60800.0],["1990-06-06",4.4491,4.6426,4.4491,4.4491,167400.0],["1990-06-07",4.836,4.9328,4.836,4.836,144600.0],["1990-06-08",4.5459,4.5459,4.4491,4.4491,84000.0],["1990-06-11",4.159,4.159,3.9655,3.9655,102200.0],["1990-06-12",4.159,4.3524,4.159,4.159,45200.0],["1990-06-13",4.3524,4.4491,4.3524,4.3524,47400.0],["1990-06-14",4.6426,4.7393,4.6426,4.6426,85200.0],["1990-06-15",4.6426,4.6426,4.4491,4.4491,31200.0],["1990-06-18",4.4491,4.6426,4.4491,4.4491,67200.0],["1990-06-19",4.3524,4.3524,4.2557,4.2557,57600.0],["1990-06-20",4.4491,4.6426,4.4491,4.4491,75000.0],["1990-06-21",5.0295,5.2229,5.0295,5.0295,92400.0],["1990-06-22",5.0295,5.2229,5.0295,5.0295,36200.0],["1990-06-25",5.2229,5.4164,5.2229,5.2229,43200.0],["1990-06-26",5.2229,5.4164,5.2229,5.2229,30400.0],["1990-06-27",6.0934,6.2868,6.0934,6.0934,133200.0],["1990-06-28",6.577,7.0606,6.577,6.577,116200.0],["1990-06-29",6.577,6.6737,6.4803,6.4803,69400.0],["1990-07-02",6.577,6.8672,6.577,6.577,53800.0],["1990-07-03",6.577,6.7704,6.577,6.577,32200.0],["1990-07-05",6.577,6.7704,6.577,6.577,88800.0],["1990-07-06",6.8672,7.0606,6.8672,6.8672,37400.0],["1990-07-09",7.1573,7.5442,7.1573,7.1573,99800.0],["1990-07-10",7.9311,8.1245,7.9311,7.9311,121000.0],["1990-07-11",8.995,9.2852,8.995,8.995,95400.0],["1990-07-12",9.7688,10.4458,9.7688,9.7688,216800.0],["1990-07-13",9.6721,9.6721,9.4786,9.4786,172800.0],["1990-07-16",9.2852,9.2852,8.995,8.995,68200.0],["1990-07-17",7.8344,7.8344,7.4475,7.4475,77600.0],["1990-07-18",7.9311,8.318,7.9311,7.9311,139000.0],["1990-07-19",7.9311,8.1245,7.9311,7.9311,104600.0],["1990-07-20",8.4147,8.7049,8.4147,8.4147,41000.0],["1990-07-23",8.1245,8.1245,7.8344,7.8344,33600.0],["1990-07-24",7.8344,8.1245,7.8344,7.8344,22200.0],["1990-07-25",8.0278,8.4147,8.0278,8.0278,15600.0],["1990-07-26",8.1245,8.4147,8.1245,8.1245,18800.0],["1990-07-27",8.1245,8.4147,8.1245,8.1245,15800.0],["1990-07-30",8.0278,8.0278,7.8344,7.8344,37000.0],["1990-07-31",7.8344,7.9311,7.7376,7.7376,22400.0],["1990-08-01",7.3508,7.3508,7.1573,7.1573,40400.0],["1990-08-02",6.3836,6.3836,6.1901,6.1901,123000.0],["1990-08-03",6.1901,6.577,6.1901,6.1901,48000.0],["1990-08-06",5.9,5.9,5.6098,5.6098,56600.0],["1990-08-07",6.1901,6.3836,6.1901,6.1901,38600.0],["1990-08-08",7.1573,7.4475,7.1573,7.1573,60200.0],["1990-08-09",7.1573,7.3508,6.9639,6.9639,11200.0],["1990-08-10",6.9639,6.9639,6.7704,6.7704,26400.0],["1990-08-13",7.0606,7.4475,7.0606,7.0606,32800.0],["1990-08-14",7.3508,7.6409,7.3508,7.3508,31600.0],["1990-08-15",7.7376,7.9311,7.7376,7.7376,45000.0],["1990-08-16",7.6409,7.6409,7.4475,7.4475,10200.0],["1990-08-17",7.254,7.254,7.0606,7.0606,36600.0],["1990-08-20",7.254,7.4475,7.254,7.254,57400.0],["1990-08-21",7.254,7.4475,7.1573,7.1573,48400.0],["1990-08-22",7.1573,7.254,7.0606,7.0606,24200.0],["1990-08-23",6.9639,6.9639,6.6737,6.6737,63200.0],["1990-08-24",6.6737,6.8672,6.577,6.577,36400.0],["1990-08-27",6.7704,7.0606,6.7704,6.7704,11000.0],["1990-08-28",6.9639,7.254,6.9639,6.9639,21000.0],["1990-08-29",6.9639,7.1573,6.9639,6.9639,24000.0],["1990-08-30",6.8672,6.8672,6.6737,6.6737,14000.0],["1990-08-31",6.6737,6.7704,6.6737,6.6737,11800.0],["1990-09-04",6.6737,6.9639,6.6737,6.8672,5800.0],["1990-09-05",6.8672,7.1573,6.8672,7.0606,12000.0],["1990-09-06",7.0606,7.0606,7.0606,7.0606,1800.0],["1990-09-07",6.9639,6.9639,6.7704,6.9639,9600.0],["1990-09-10",6.9639,7.1573,6.9639,7.1573,10400.0],["1990-09-11",7.1573,7.1573,6.8672,6.9639,17800.0],["1990-09-12",6.8672,6.8672,6.8672,6.8672,200.0],["1990-09-13",6.8672,6.9639,6.577,6.8672,39200.0],["1990-09-14",6.8672,6.8672,6.577,6.577,17600.0],["1990-09-17",6.577,6.7221,6.577,6.7221,8400.0],["1990-09-18",6.6737,6.6737,6.577,6.577,7400.0],["1990-09-19",6.577,6.6737,6.3836,6.6737,9800.0],["1990-09-20",6.577,6.577,6.3836,6.3836,12200.0],["1990-09-21",6.3836,6.577,6.3836,6.4803,13800.0],["1990-09-24",6.4803,6.577,6.2868,6.2868,3200.0],["1990-09-25",6.2868,6.3836,5.8032,6.1901,19000.0],["1990-09-26",6.1901,6.1901,5.8032,5.9483,7600.0],["1990-09-27",5.9483,5.9967,4.3524,4.6426,125800.0],["1990-09-28",4.6426,5.6098,4.3524,5.6098,82400.0],["1990-10-01",5.6098,5.9967,5.6098,5.9,43600.0],["1990-10-02",5.9,6.1901,5.7065,5.9,47600.0],["1990-10-03",5.9,5.9967,5.5131,5.5131,27400.0],["1990-10-04",5.5131,5.7065,5.5131,5.7065,3000.0],["1990-10-05",5.7065,5.7065,5.3196,5.6098,12800.0],["1990-10-08",5.5131,5.5131,5.2229,5.5131,2400.0],["1990-10-09",5.3196,5.3196,4.836,4.836,33600.0],["1990-10-10",4.836,5.0295,4.5459,4.9328,3600.0],["1990-10-11",4.836,4.836,4.4491,4.4491,7400.0],["1990-10-12",4.6426,5.0295,4.6426,4.7393,21800.0],["1990-10-15",4.7393,5.1262,4.7393,4.9328,27000.0],["1990-10-16",4.9328,4.9328,4.7393,4.7393,2600.0],["1990-10-17",4.7393,4.9328,4.6426,4.9328,13200.0],["1990-10-18",4.9328,4.9811,4.836,4.836,9200.0],["1990-10-19",4.9328,4.9328,4.9328,4.9328,1800.0],["1990-10-22",4.9328,4.9328,4.6426,4.6426,8600.0],["1990-10-23",4.6426,4.836,4.6426,4.6909,9600.0],["1990-10-24",4.6909,4.836,4.6426,4.6426,7400.0],["1990-10-25",4.6426,4.836,4.6426,4.836,3400.0],["1990-10-26",4.836,4.836,4.7393,4.836,5800.0],["1990-10-29",4.836,4.836,4.7877,4.7877,800.0],["1990-10-30",4.7877,4.7877,4.7877,4.7877,2000.0],["1990-10-31",4.7877,4.7877,4.6426,4.7877,16600.0],["1990-11-01",4.6909,4.6909,4.5459,4.5459,27600.0],["1990-11-02",4.5459,4.7393,4.5459,4.6426,9000.0],["1990-11-05",4.6426,4.6426,4.6426,4.6426,0.0],["1990-11-06",4.6426,4.7393,4.5459,4.5459,16800.0],["1990-11-07",4.5459,4.6426,3.8688,4.0623,47000.0],["1990-11-08",4.0623,4.159,3.9655,3.9655,7000.0],["1990-11-09",3.9655,4.2557,3.9655,4.2557,7800.0],["1990-11-12",4.159,4.159,3.3852,4.159,59000.0],["1990-11-13",4.0623,4.0623,3.7721,3.8688,6800.0],["1990-11-14",3.8688,4.0623,3.8688,4.0623,9400.0],["1990-11-15",4.0623,4.0623,3.8688,3.8688,9600.0],["1990-11-16",3.8688,4.0623,3.5787,3.8688,27400.0],["1990-11-19",3.8688,3.8688,3.5787,3.5787,4200.0],["1990-11-20",3.5787,3.8205,3.5787,3.6754,15400.0],["1990-11-21",3.6754,3.6754,3.4819,3.5787,31000.0],["1990-11-23",3.5787,3.5787,3.4819,3.4819,4200.0],["1990-11-26",3.4819,3.5787,3.2885,3.2885,27000.0],["1990-11-27",3.2885,3.5787,3.1918,3.3852,14400.0],["1990-11-28",3.3852,3.3852,2.9983,3.1918,12800.0],["1990-11-29",3.1918,3.4819,2.7082,3.0951,67800.0],["1990-11-30",3.0951,3.4819,3.0951,3.1918,14200.0],["1990-12-03",3.1918,3.4819,3.0951,3.0951,70400.0],["1990-12-04",3.0951,3.1918,2.9016,2.95,37800.0],["1990-12-05",2.95,2.9983,2.7082,2.8049,41600.0],["1990-12-06",2.8049,3.0951,2.8049,2.9016,74200.0],["1990-12-07",2.9016,2.9983,2.7082,2.8533,1304400.0],["1990-12-10",2.8533,2.9016,2.8049,2.8049,176800.0],["1990-12-11",2.8049,2.9016,2.7082,2.7565,401400.0],["1990-12-12",2.7565,2.8049,2.7082,2.7565,28400.0],["1990-12-13",2.7565,2.8049,2.7082,2.8049,53600.0],["1990-12-14",2.8049,2.8049,2.7082,2.7565,71600.0],["1990-12-17",2.7565,2.8049,2.7082,2.7082,260000.0],["1990-12-18",2.7082,2.8049,2.7082,2.7082,51800.0],["1990-12-19",2.7082,2.7565,2.5147,2.6115,195000.0],["1990-12-20",2.6115,2.7082,2.5147,2.7082,41200.0],["1990-12-21",2.7082,2.7082,2.6115,2.7082,35000.0],["1990-12-24",2.7082,2.7082,2.6115,2.7082,2600.0],["1990-12-26",2.7082,2.7082,2.6115,2.7082,10600.0],["1990-12-27",2.6598,2.6598,2.4664,2.4664,113600.0],["1990-12-28",2.4664,2.5631,2.4664,2.4664,80000.0],["1990-12-31",2.4664,2.6115,2.2729,2.6115,217400.0],["1991-01-02",2.6115,2.8049,2.6115,2.7082,34800.0],["1991-01-03",2.7082,2.7565,2.5631,2.7082,46000.0],["1991-01-04",2.5631,2.5631,2.5631,2.5631,2000.0],["1991-01-07",2.5631,2.6598,2.5147,2.5147,10800.0],["1991-01-08",2.6115,2.6598,2.6115,2.6115,2400.0],["1991-01-09",2.6115,2.6598,2.418,2.418,17800.0],["1991-01-10",2.418,2.418,2.2246,2.2729,34600.0],["1991-01-11",2.2729,2.3213,2.2246,2.2246,18400.0],["1991-01-14",2.2246,2.3213,1.9344,2.0311,114000.0],["1991-01-15",2.0311,2.0795,1.9828,2.0795,269400.0],["1991-01-16",2.0795,2.0795,1.9828,2.0311,124800.0],["1991-01-17",2.0311,2.1279,2.0311,2.0311,83800.0],["1991-01-18",2.0311,2.1279,2.0311,2.0795,43400.0],["1991-01-21",2.0795,2.1279,1.9344,1.9828,64600.0],["1991-01-22",1.9828,2.0795,1.7893,2.0795,1049400.0],["1991-01-23",2.0795,2.0795,2.0311,2.0795,157400.0],["1991-01-24",2.0795,2.2729,2.0311,2.2729,317600.0],["1991-01-25",2.2729,2.3213,2.1762,2.2729,148400.0],["1991-01-28",2.3213,2.6598,2.3213,2.6115,576200.0],["1991-01-29",2.6115,2.6115,2.5147,2.5631,240600.0],["1991-01-30",2.5631,2.8049,2.5631,2.7082,299000.0],["1991-01-31",2.7082,2.9016,2.6598,2.9016,193400.0],["1991-02-01",2.9016,3.0467,2.8049,3.0467,204000.0],["1991-02-04",3.0467,3.1434,2.95,3.0951,444600.0],["1991-02-05",3.0951,3.0951,2.9983,3.0951,160800.0],["1991-02-06",3.0951,3.0951,2.9983,2.9983,236800.0],["1991-02-07",2.9983,3.0467,2.9016,2.9016,193200.0],["1991-02-08",2.9016,2.95,2.8533,2.8533,132400.0],["1991-02-11",2.8533,2.9983,2.8049,2.9983,36800.0],["1991-02-12",2.9983,2.9983,2.8533,2.95,51400.0],["1991-02-13",2.95,2.95,2.8533,2.95,13000.0],["1991-02-14",2.95,2.95,2.7565,2.8533,96400.0],["1991-02-15",2.8533,2.8533,2.7565,2.8533,190400.0],["1991-02-19",2.8533,3.0467,2.8049,2.95,143200.0],["1991-02-20",2.95,3.0467,2.95,2.95,95800.0],["1991-02-21",2.95,3.0467,2.95,3.0467,95800.0],["1991-02-22",3.0467,3.3852,3.0467,3.2885,312600.0],["1991-02-25",3.2885,3.3852,3.0951,3.1918,189800.0],["1991-02-26",3.1918,3.2885,3.1918,3.2885,46800.0],["1991-02-27",3.2885,3.4336,3.1918,3.3852,242200.0],["1991-02-28",3.3852,3.5303,3.3852,3.3852,378400.0],["1991-03-01",3.3852,3.4336,3.2885,3.2885,72400.0],["1991-03-04",3.2885,3.3852,3.2401,3.3852,48600.0],["1991-03-05",3.3852,3.3852,3.2885,3.2885,84000.0],["1991-03-06",3.3852,3.4336,3.3852,3.3852,99000.0],["1991-03-07",3.3852,3.4819,3.2885,3.4819,55000.0],["1991-03-08",3.4819,3.8688,3.3852,3.7237,260800.0],["1991-03-11",3.7237,3.8205,3.6754,3.7237,219600.0],["1991-03-12",3.6754,3.6754,3.4819,3.5303,81600.0],["1991-03-13",3.5303,3.627,3.4819,3.4819,188400.0],["1991-03-14",3.4819,3.627,3.4819,3.4819,98000.0],["1991-03-15",3.4819,3.6754,3.4819,3.5303,79000.0],["1991-03-18",3.5303,3.6754,3.4819,3.627,120200.0],["1991-03-19",3.5303,3.5303,2.9016,3.0951,880600.0],["1991-03-20",3.1918,4.2557,3.1918,3.2401,2415200.0],["1991-03-21",4.1106,4.4491,4.1106,4.2073,728800.0],["1991-03-22",4.2073,4.3524,4.0139,4.3041,313000.0],["1991-03-25",4.3041,4.3041,4.159,4.2557,154800.0],["1991-03-26",4.2557,4.2557,4.0623,4.1106,131600.0],["1991-03-27",4.1106,4.2073,3.8205,3.9172,236600.0],["1991-03-28",3.9172,4.1106,3.8688,4.1106,142200.0],["1991-04-01",4.1106,4.2557,4.0139,4.2557,71600.0],["1991-04-02",4.2557,4.2557,4.1106,4.2557,71200.0],["1991-04-03",4.2557,4.2557,4.159,4.159,46600.0],["1991-04-04",4.159,4.3041,4.159,4.2557,80400.0],["1991-04-05",4.2557,4.3524,4.159,4.2557,131600.0],["1991-04-08",4.2557,4.3041,4.159,4.159,76600.0],["1991-04-09",4.159,4.2557,4.1106,4.159,61400.0],["1991-04-10",4.159,4.2073,4.1106,4.2073,42000.0],["1991-04-11",4.2073,4.2073,4.1106,4.2073,20200.0],["1991-04-12",4.2073,4.2073,4.0623,4.159,52000.0],["1991-04-15",4.159,4.2073,4.0623,4.1106,58600.0],["1991-04-16",4.1106,4.1106,3.7237,3.9172,164000.0],["1991-04-17",3.9172,4.3041,3.8688,4.159,141800.0],["1991-04-18",4.159,4.3041,4.159,4.2073,90400.0],["1991-04-19",4.2073,4.3041,4.159,4.159,141600.0],["1991-04-22",4.159,4.2073,4.0139,4.159,49400.0],["1991-04-23",4.159,4.159,4.0139,4.159,36800.0],["1991-04-24",4.159,4.2073,4.0623,4.0623,41800.0],["1991-04-25",4.0623,4.159,4.0623,4.0623,4800.0],["1991-04-26",4.0623,4.159,3.8688,3.9655,103400.0],["1991-04-29",3.9655,4.0139,3.7721,3.8688,30400.0],["1991-04-30",3.8688,3.9655,3.7721,3.8688,77800.0],["1991-05-01",3.8688,3.9655,3.8688,3.8688,82400.0],["1991-05-02",3.8688,4.0139,3.8688,3.9172,35200.0],["1991-05-03",3.9655,4.3041,3.9655,4.2557,133200.0],["1991-05-06",4.2557,4.5942,4.159,4.4491,139200.0],["1991-05-07",4.4491,4.7393,4.4491,4.7393,89400.0],["1991-05-08",4.7393,4.7877,4.5942,4.6426,174200.0],["1991-05-09",4.6426,4.7877,4.6426,4.6909,122800.0],["1991-05-10",4.7393,4.9328,4.7393,4.8844,106400.0],["1991-05-13",4.8844,5.0295,4.7393,5.0295,60200.0],["1991-05-14",5.0295,5.0295,4.7393,4.8844,186200.0],["1991-05-15",4.8844,4.8844,4.5459,4.5942,167800.0],["1991-05-16",4.6426,4.7393,4.6426,4.7393,64200.0],["1991-05-17",4.7393,4.9328,4.6426,4.8844,72400.0],["1991-05-20",4.8844,4.9328,4.836,4.836,20800.0],["1991-05-21",4.9328,5.3196,4.9328,5.2229,226600.0],["1991-05-22",5.2229,5.3196,5.1746,5.2229,342400.0],["1991-05-23",5.2229,5.4164,5.2229,5.4164,1212400.0],["1991-05-24",5.4164,5.4647,5.2713,5.4647,262000.0],["1991-05-28",5.4647,5.7065,5.4164,5.7065,675600.0],["1991-05-29",5.7065,5.7549,5.6098,5.6582,269000.0],["1991-05-30",5.7065,6.0934,5.7065,5.9,562000.0],["1991-05-31",5.9,5.9967,5.5131,5.5131,312600.0],["1991-06-03",5.5131,5.6582,5.4164,5.6582,218400.0],["1991-06-04",5.6582,5.6582,5.3196,5.4647,324200.0],["1991-06-05",5.4647,5.5131,4.8844,4.8844,298200.0],["1991-06-06",4.8844,5.1746,4.2557,4.4491,586200.0],["1991-06-07",4.4491,4.7877,4.4008,4.7393,786000.0],["1991-06-10",4.7393,4.9328,4.7393,4.836,276800.0],["1991-06-11",4.836,4.8844,4.7393,4.8844,183200.0],["1991-06-12",4.8844,4.8844,4.7877,4.836,159800.0],["1991-06-13",4.836,4.8844,4.7877,4.7877,140400.0],["1991-06-14",4.7877,4.8844,4.7393,4.7877,84000.0],["1991-06-17",4.7877,4.9328,4.7393,4.836,211000.0],["1991-06-18",4.836,4.9328,4.836,4.8844,153600.0],["1991-06-19",4.8844,4.9328,4.7877,4.7877,117400.0],["1991-06-20",4.7877,4.836,4.5942,4.6909,126200.0],["1991-06-21",4.6909,4.836,4.5942,4.7393,52200.0],["1991-06-24",4.7393,4.836,4.4975,4.5459,81800.0],["1991-06-25",4.5459,4.5942,4.4975,4.5459,115000.0],["1991-06-26",4.5459,4.6426,4.4975,4.5942,85200.0],["1991-06-27",4.5942,4.5942,4.4491,4.5459,84000.0],["1991-06-28",4.5459,4.6426,4.4491,4.6426,385000.0],["1991-07-01",4.6426,4.6426,4.4491,4.6426,73400.0],["1991-07-02",4.6426,4.6426,4.4491,4.6426,109200.0],["1991-07-03",4.6426,4.6426,4.4491,4.5459,21200.0],["1991-07-05",4.5459,4.6426,4.4491,4.6426,10600.0],["1991-07-08",4.6426,4.6426,4.4491,4.5942,43800.0],["1991-07-09",4.5942,4.5942,4.4975,4.5942,14600.0],["1991-07-10",4.5942,4.5942,4.4975,4.5942,49800.0],["1991-07-11",4.5942,4.5942,4.4975,4.5459,54400.0],["1991-07-12",4.5459,4.5942,4.4975,4.5942,51200.0],["1991-07-15",4.5942,4.5942,4.4975,4.5942,14600.0],["1991-07-16",4.5942,4.5942,4.4491,4.5942,89200.0],["1991-07-17",4.5459,4.5459,4.2073,4.3041,80000.0],["1991-07-18",4.3041,4.3524,4.1106,4.2557,48200.0],["1991-07-19",4.2557,4.2557,4.0623,4.0623,50600.0],["1991-07-22",4.0623,4.2557,4.0623,4.2557,64400.0],["1991-07-23",4.2557,4.4491,4.2557,4.3041,207600.0],["1991-07-24",4.3041,4.4491,4.2073,4.3524,109400.0],["1991-07-25",4.3524,4.3524,4.1106,4.1106,99800.0],["1991-07-26",4.1106,4.2073,4.1106,4.2073,31200.0],["1991-07-29",4.2073,4.2557,4.1106,4.2557,27600.0],["1991-07-30",4.2557,4.2557,4.0623,4.2557,91600.0],["1991-07-31",4.2557,4.2557,4.0623,4.2557,57800.0],["1991-08-01",4.2557,4.2557,4.0623,4.159,143600.0],["1991-08-02",4.159,4.2073,4.0623,4.2073,14000.0],["1991-08-05",4.2073,4.2073,4.2073,4.2073,6200.0],["1991-08-06",4.2073,4.2557,4.159,4.2557,73200.0],["1991-08-07",4.2557,4.2557,4.159,4.2557,42400.0],["1991-08-08",4.2557,4.6426,4.159,4.5942,329200.0],["1991-08-09",4.5942,4.6426,4.4975,4.5942,125000.0],["1991-08-12",4.5942,4.5942,4.4975,4.5942,125400.0],["1991-08-13",4.5942,4.5942,4.4975,4.5459,180200.0],["1991-08-14",4.5942,4.5942,4.5942,4.5942,63600.0],["1991-08-15",4.5942,4.6426,4.4975,4.6426,845600.0],["1991-08-16",4.5942,4.5942,4.4975,4.5942,80200.0],["1991-08-19",4.5459,4.5459,4.0623,4.2557,511800.0],["1991-08-20",4.2557,4.3524,4.159,4.3524,362000.0],["1991-08-21",4.3524,4.4491,4.3041,4.4491,340400.0],["1991-08-22",4.4491,4.4491,4.3524,4.4008,203400.0],["1991-08-23",4.4008,4.4491,4.3041,4.4008,170600.0],["1991-08-26",4.4008,4.4008,4.159,4.159,180000.0],["1991-08-27",4.159,4.2557,4.159,4.159,15200.0],["1991-08-28",4.2073,4.3524,4.2073,4.2557,113800.0],["1991-08-29",4.2557,4.3524,4.2557,4.2557,252800.0],["1991-08-30",4.2557,4.3524,4.2073,4.3041,94000.0],["1991-09-03",4.3041,4.3041,4.2073,4.3041,30600.0],["1991-09-04",4.3041,4.3041,4.2073,4.3041,28600.0],["1991-09-05",4.3041,4.3041,4.0623,4.159,103800.0],["1991-09-06",4.159,4.2557,4.0623,4.2557,16400.0],["1991-09-09",4.2557,4.2557,4.0623,4.2073,593800.0],["1991-09-10",4.2073,4.2557,4.0623,4.159,18200.0],["1991-09-11",4.159,4.2557,4.0623,4.2557,45800.0],["1991-09-12",4.2557,4.3041,4.1106,4.3041,78600.0],["1991-09-13",4.3041,4.5459,4.2557,4.4491,104000.0],["1991-09-16",4.4491,4.5459,4.2557,4.4491,150400.0],["1991-09-17",4.4491,4.4491,3.9655,4.159,448400.0],["1991-09-18",4.159,4.159,3.8688,3.9655,227400.0],["1991-09-19",3.9655,3.9655,3.8205,3.9172,302200.0],["1991-09-20",3.9172,4.0139,3.8205,4.0139,492600.0],["1991-09-23",4.0139,4.0139,3.8688,4.0139,6400.0],["1991-09-24",4.0139,4.0139,3.8688,4.0139,129800.0],["1991-09-25",4.0139,4.0139,3.8205,3.9172,79200.0],["1991-09-26",3.9172,3.9172,3.6754,3.8205,276200.0],["1991-09-27",3.8205,3.8205,3.7237,3.8205,61800.0],["1991-09-30",3.8205,3.8205,3.7237,3.7721,186600.0],["1991-10-01",3.7721,3.8205,3.6754,3.7721,133200.0],["1991-10-02",3.7721,3.8205,3.6754,3.6754,165000.0],["1991-10-03",3.6754,4.0623,3.6754,4.0139,307200.0],["1991-10-04",4.0139,4.159,3.9172,4.0623,438200.0],["1991-10-07",4.0623,4.159,3.9172,4.0623,97200.0],["1991-10-08",4.0623,4.0623,3.7721,3.9172,72600.0],["1991-10-09",3.9172,3.9172,3.7721,3.9172,57800.0],["1991-10-10",3.9172,3.9172,3.7721,3.9172,41200.0],["1991-10-11",3.9172,3.9172,3.7721,3.8688,52200.0],["1991-10-14",3.8688,3.9172,3.8205,3.9172,78600.0],["1991-10-15",3.9172,3.9172,3.8205,3.9172,302800.0],["1991-10-16",3.9172,4.0623,3.8688,4.0623,366600.0],["1991-10-17",4.0623,4.159,3.9172,4.0623,69800.0],["1991-10-18",4.0623,4.159,4.0623,4.159,150800.0],["1991-10-21",4.159,4.159,4.0623,4.159,51200.0],["1991-10-22",4.159,4.159,4.0623,4.0623,12600.0],["1991-10-23",4.0623,4.159,4.0623,4.159,28000.0],["1991-10-24",4.159,4.159,4.0623,4.0623,153200.0],["1991-10-25",4.0623,4.159,4.0623,4.159,555200.0],["1991-10-28",4.159,4.159,4.0623,4.1106,195400.0],["1991-10-29",4.1106,4.159,4.0623,4.0623,38400.0],["1991-10-30",4.0623,4.159,4.0623,4.159,158800.0],["1991-10-31",4.159,4.159,4.0623,4.159,30800.0],["1991-11-01",4.159,4.159,4.0623,4.1106,24200.0],["1991-11-04",4.1106,4.159,4.0623,4.159,57600.0],["1991-11-05",4.159,4.159,4.0623,4.0623,8600.0],["1991-11-06",4.0623,4.159,4.0139,4.0139,63800.0],["1991-11-07",4.0139,4.1106,4.0139,4.0623,30200.0],["1991-11-08",4.0623,4.1106,4.0139,4.0139,31800.0],["1991-11-11",4.0139,4.1106,4.0139,4.1106,105000.0],["1991-11-12",4.1106,4.1106,4.0139,4.0623,529200.0],["1991-11-13",4.159,4.159,4.0139,4.159,144600.0],["1991-11-14",4.159,4.3041,4.159,4.3041,371600.0],["1991-11-15",4.3041,4.3041,4.0623,4.0623,181000.0],["1991-11-18",4.0623,4.2557,4.0623,4.159,85400.0],["1991-11-19",4.0623,4.2557,4.0623,4.2557,49800.0],["1991-11-20",4.2557,4.5459,4.159,4.5459,235400.0],["1991-11-21",4.5459,4.9328,4.4491,4.7393,250400.0],["1991-11-22",4.836,4.836,4.6426,4.6909,41600.0],["1991-11-25",4.6426,4.7393,4.4975,4.5942,49200.0],["1991-11-26",4.5942,4.6426,4.5942,4.6426,10000.0],["1991-11-27",4.5942,4.5942,4.4975,4.5459,9600.0],["1991-11-29",4.4975,4.6909,4.4975,4.6909,18400.0],["1991-12-02",4.6909,4.6909,4.4491,4.5459,66600.0],["1991-12-03",4.6909,4.6909,4.5459,4.6909,3000.0],["1991-12-04",4.5459,4.6909,4.5459,4.5459,9800.0],["1991-12-05",4.5459,4.6426,4.3524,4.3524,48400.0],["1991-12-06",4.3524,4.4491,4.2557,4.4008,26600.0],["1991-12-09",4.4008,4.4008,4.2557,4.3041,1800.0],["1991-12-10",4.4491,4.4491,4.159,4.159,44200.0],["1991-12-11",4.159,4.2557,3.9655,4.1106,85200.0],["1991-12-12",3.9655,4.1106,3.9655,4.1106,4600.0],["1991-12-13",4.0623,4.159,4.0139,4.159,28600.0],["1991-12-16",4.0623,4.159,4.0139,4.159,8600.0],["1991-12-17",4.0139,4.159,4.0139,4.159,600.0],["1991-12-18",4.0139,4.159,4.0139,4.159,5800.0],["1991-12-19",4.0139,4.159,4.0139,4.159,25000.0],["1991-12-20",4.1106,4.159,4.0139,4.159,15000.0],["1991-12-23",4.0623,4.0623,3.9172,3.9655,55600.0],["1991-12-24",3.9655,4.0139,3.9655,3.9655,10200.0],["1991-12-26",3.9655,4.0623,3.9655,4.0623,1800.0],["1991-12-27",4.0623,4.0623,3.9655,4.0623,13600.0],["1991-12-30",4.2557,4.4975,4.0623,4.4491,96000.0],["1991-12-31",4.5459,4.7393,4.4491,4.6909,145800.0],["1992-01-02",4.5942,4.7393,4.5459,4.7393,81600.0],["1992-01-03",4.7393,5.1262,4.7393,4.9811,324600.0],["1992-01-06",4.9811,5.2229,4.9811,5.1262,158000.0],["1992-01-07",5.2229,5.2229,5.1262,5.2229,130200.0],["1992-01-08",5.2229,5.2229,5.0295,5.2229,42200.0],["1992-01-09",5.2229,5.2229,5.0778,5.1262,19000.0],["1992-01-10",5.2229,5.2229,5.1262,5.1262,57200.0],["1992-01-13",5.1262,5.2229,5.0778,5.0778,13200.0],["1992-01-14",5.2229,5.2229,5.0778,5.1746,54200.0],["1992-01-15",5.0778,5.2229,5.0778,5.0778,37200.0],["1992-01-16",5.1746,5.2229,5.0778,5.2229,23200.0],["1992-01-17",5.0778,5.2229,5.0778,5.0778,16600.0],["1992-01-20",5.1746,5.2713,5.0778,5.2229,26800.0],["1992-01-21",5.2713,5.2713,5.1262,5.2229,21000.0],["1992-01-22",5.1262,5.1746,5.0295,5.1746,13600.0],["1992-01-23",5.1746,5.1746,5.0295,5.1262,2600.0],["1992-01-24",5.1746,5.1746,5.0295,5.1746,6800.0],["1992-01-27",5.1746,5.1746,5.0295,5.1746,14800.0],["1992-01-28",5.1746,5.2229,5.0295,5.0295,37000.0],["1992-01-29",5.0295,5.2713,5.0295,5.2713,24400.0],["1992-01-30",5.2713,5.2713,5.0295,5.2229,62000.0],["1992-01-31",5.2229,5.2229,5.0295,5.2229,14400.0],["1992-02-03",5.0778,5.2229,5.0778,5.0778,10200.0],["1992-02-04",5.1746,5.1746,4.9328,4.9328,25800.0],["1992-02-05",5.0295,5.0778,4.9328,5.0295,13600.0],["1992-02-06",5.0778,5.0778,4.9328,4.9328,44400.0],["1992-02-07",4.9328,5.0778,4.9328,4.9328,13800.0],["1992-02-10",4.9328,5.0778,4.9328,5.0295,35000.0],["1992-02-11",5.0295,5.0295,4.7877,4.9328,57000.0],["1992-02-12",4.7877,4.9811,4.7877,4.836,66800.0],["1992-02-13",4.9328,5.0295,4.7877,5.0295,42600.0],["1992-02-14",4.8844,5.0295,4.8844,4.8844,10600.0],["1992-02-18",4.8844,4.9811,4.8844,4.9328,79800.0],["1992-02-19",4.9811,5.0295,4.8844,5.0295,59000.0],["1992-02-20",4.8844,5.0295,4.8844,4.9811,35600.0],["1992-02-21",4.8844,5.0295,4.8844,4.9811,18400.0],["1992-02-24",4.8844,5.0295,4.8844,4.9811,39400.0],["1992-02-25",4.8844,5.0295,4.8844,4.8844,18200.0],["1992-02-26",4.8844,5.0295,4.836,5.0295,17600.0],["1992-02-27",4.9328,4.9328,4.7877,4.7877,26400.0],["1992-02-28",4.7877,4.9328,4.7393,4.9328,162000.0],["1992-03-02",4.9328,4.9328,4.6909,4.7877,37800.0],["1992-03-03",4.6909,4.7877,4.6909,4.6909,13400.0],["1992-03-04",4.7877,4.7877,4.6909,4.7877,6200.0],["1992-03-05",4.6909,4.7877,4.5942,4.6909,25600.0],["1992-03-06",4.7393,4.7393,4.5942,4.7393,7800.0],["1992-03-09",4.5942,4.7393,4.5942,4.7393,2200.0],["1992-03-10",4.5942,4.7393,4.5459,4.5459,48400.0],["1992-03-11",4.6426,4.6426,4.5459,4.5459,7800.0],["1992-03-12",4.6426,4.6426,4.4491,4.5942,34400.0],["1992-03-13",4.6426,4.6426,4.3524,4.3524,375200.0],["1992-03-16",4.3524,4.5459,4.2557,4.4491,193400.0],["1992-03-17",4.2557,4.4491,4.2557,4.4491,18000.0],["1992-03-18",4.2557,4.4008,4.159,4.2557,263600.0],["1992-03-19",4.2557,4.4008,4.159,4.4008,44400.0],["1992-03-20",4.4008,4.4008,4.159,4.2557,77200.0],["1992-03-23",4.159,4.3524,4.159,4.159,59800.0],["1992-03-24",4.159,4.3524,4.159,4.159,16000.0],["1992-03-25",4.159,4.3524,4.159,4.3524,29200.0],["1992-03-26",4.159,4.3041,4.159,4.159,144400.0],["1992-03-27",4.159,4.2557,4.0139,4.0623,100800.0],["1992-03-30",3.9655,4.1106,3.8688,3.9172,29000.0],["1992-03-31",3.9655,3.9655,3.8688,3.9655,22600.0],["1992-04-01",3.9655,3.9655,3.8205,3.8205,31200.0],["1992-04-02",3.8205,3.8688,3.6754,3.8205,31400.0],["1992-04-03",3.8205,3.8688,3.6754,3.6754,330800.0],["1992-04-06",3.7721,3.8688,3.6754,3.7237,70200.0],["1992-04-07",3.6754,3.7721,3.5787,3.7721,186600.0],["1992-04-08",3.5787,3.6754,3.4336,3.4336,75600.0],["1992-04-09",3.627,3.6754,3.4336,3.6754,39000.0],["1992-04-10",3.6754,3.8688,3.5303,3.8205,79400.0],["1992-04-13",3.8205,3.8688,3.7237,3.7721,86400.0],["1992-04-14",3.8205,3.8205,3.7237,3.7721,16400.0],["1992-04-15",3.7237,3.7721,3.7237,3.7237,34000.0],["1992-04-16",3.7237,3.8205,3.5787,3.5787,106200.0],["1992-04-20",3.6754,3.6754,3.5787,3.5787,6400.0],["1992-04-21",3.4819,3.5787,3.2885,3.5303,44000.0],["1992-04-22",3.2885,3.5303,3.2885,3.5303,27200.0],["1992-04-23",3.2885,3.4819,3.2885,3.4819,14400.0],["1992-04-24",3.4336,3.4819,3.3369,3.4819,39800.0],["1992-04-27",3.3852,3.3852,3.2885,3.2885,50000.0],["1992-04-28",3.1918,3.3852,3.1918,3.3369,28400.0],["1992-04-29",3.2885,3.3369,3.1918,3.3369,90800.0],["1992-04-30",3.3369,3.3369,3.1918,3.3369,16200.0],["1992-05-01",3.1918,3.3369,3.1918,3.3369,15000.0],["1992-05-04",3.3369,3.3369,3.1918,3.2885,48400.0],["1992-05-05",3.1918,3.3369,3.1918,3.3369,13600.0],["1992-05-06",3.3369,3.4336,3.2401,3.2885,23600.0],["1992-05-07",3.4336,3.5787,3.3369,3.3852,35000.0],["1992-05-08",3.5303,3.627,3.4336,3.627,14200.0],["1992-05-11",3.627,3.7237,3.5787,3.7237,96600.0],["1992-05-12",3.6754,3.7237,3.627,3.6754,13400.0],["1992-05-13",3.5787,3.5787,3.4336,3.4336,54800.0],["1992-05-14",3.4336,3.4336,3.2885,3.2885,16800.0],["1992-05-15",3.2401,3.4819,3.2401,3.4336,17600.0],["1992-05-18",3.4819,3.4819,3.4336,3.4336,1000.0],["1992-05-19",3.3369,3.4336,3.1918,3.2885,173400.0],["1992-05-20",3.2885,3.2885,3.1918,3.2885,55800.0],["1992-05-21",3.1918,3.2885,3.1918,3.2885,800.0],["1992-05-22",3.2401,3.2885,3.1918,3.2885,53000.0],["1992-05-26",3.2885,3.3852,3.1918,3.3852,72800.0],["1992-05-27",3.3369,3.3369,3.2401,3.2885,30000.0],["1992-05-28",3.2885,3.2885,3.1918,3.1918,55000.0],["1992-05-29",3.1918,3.2885,3.0951,3.1434,50800.0],["1992-06-01",3.2885,3.2885,3.0951,3.0951,12800.0],["1992-06-02",3.0951,3.1918,3.0951,3.1434,34800.0],["1992-06-03",3.1918,3.2885,3.1434,3.2885,279200.0],["1992-06-04",3.1918,3.2885,3.0951,3.2885,74000.0],["1992-06-05",3.0951,3.2885,3.0951,3.2885,27600.0],["1992-06-08",3.0951,3.2885,3.0951,3.1434,106000.0],["1992-06-09",3.0951,3.2401,3.0951,3.2401,2600.0],["1992-06-10",3.0467,3.2885,3.0467,3.2885,338000.0],["1992-06-11",3.1434,3.2885,3.0951,3.2885,24800.0],["1992-06-12",3.2885,3.2885,3.0951,3.2885,12200.0],["1992-06-15",3.0951,3.1918,2.9016,2.9016,99400.0],["1992-06-16",2.8533,2.9016,2.7082,2.9016,41600.0],["1992-06-17",2.7082,2.7082,2.5147,2.5631,88800.0],["1992-06-18",2.5147,2.6598,2.5147,2.5631,9800.0],["1992-06-19",2.7082,2.7565,2.5631,2.6115,24800.0],["1992-06-22",2.7565,2.7565,2.6115,2.6598,46600.0],["1992-06-23",2.6598,2.8049,2.6598,2.8049,43200.0],["1992-06-24",2.8049,2.8049,2.6598,2.8049,10600.0],["1992-06-25",2.8049,2.8049,2.7082,2.7565,30200.0],["1992-06-26",2.6598,2.7565,2.6598,2.7565,3000.0],["1992-06-29",2.7082,2.8533,2.7082,2.8533,2800.0],["1992-06-30",2.7565,2.9016,2.7565,2.8049,14400.0],["1992-07-01",2.95,2.95,2.8533,2.8533,4200.0],["1992-07-02",2.8049,2.95,2.8049,2.95,4600.0],["1992-07-06",2.8049,2.9983,2.8049,2.95,52200.0],["1992-07-07",2.95,2.95,2.8533,2.8533,3000.0],["1992-07-08",2.7565,2.9016,2.7565,2.9016,10400.0],["1992-07-09",2.8049,2.9016,2.7565,2.9016,76600.0],["1992-07-10",2.9016,2.9016,2.9016,2.9016,0.0],["1992-07-13",2.8049,3.0951,2.8049,3.0951,22800.0],["1992-07-14",3.0951,3.2885,3.0467,3.2885,68000.0],["1992-07-15",3.1918,3.4819,3.1918,3.4819,43800.0],["1992-07-16",3.2885,3.4819,3.2885,3.4819,10000.0],["1992-07-17",3.2885,3.3852,3.2885,3.2885,14600.0],["1992-07-20",3.1918,3.4336,3.1918,3.4336,2800.0],["1992-07-21",3.1918,3.4336,3.1918,3.4336,2400.0],["1992-07-22",3.1918,3.4336,3.1918,3.3852,8600.0],["1992-07-23",3.4819,3.4819,3.2401,3.3369,2600.0],["1992-07-24",3.4819,3.4819,3.2885,3.2885,10400.0],["1992-07-27",3.2401,3.2885,3.2401,3.2885,19600.0],["1992-07-28",3.2885,3.2885,3.2401,3.2885,21600.0],["1992-07-29",3.2885,3.2885,3.1918,3.2885,4800.0],["1992-07-30",3.2401,3.2885,3.2401,3.2885,1600.0],["1992-07-31",3.1918,3.2401,3.1918,3.2401,8000.0],["1992-08-03",3.3852,3.3852,3.3852,3.3852,600.0],["1992-08-04",3.3852,3.4819,3.2885,3.4336,31800.0],["1992-08-05",3.2885,3.3852,3.1918,3.3852,38400.0],["1992-08-06",3.1918,3.3369,3.1918,3.3369,10200.0],["1992-08-07",3.1918,3.3369,3.1918,3.3369,65800.0],["1992-08-10",3.2885,3.3369,3.2401,3.3369,61400.0],["1992-08-11",3.2885,3.2885,3.2401,3.2885,15000.0],["1992-08-12",3.2401,3.2885,3.1918,3.2885,28600.0],["1992-08-13",3.1918,3.2885,3.1918,3.2885,50000.0],["1992-08-14",3.2885,3.2885,3.1918,3.2885,41200.0],["1992-08-17",3.3369,3.3369,3.1918,3.3369,34200.0],["1992-08-18",3.1918,3.2885,3.0951,3.1918,56800.0],["1992-08-19",3.0951,3.1918,3.0951,3.1918,9400.0],["1992-08-20",3.0951,3.0951,2.8049,2.9983,45600.0],["1992-08-21",2.9016,2.9016,2.9016,2.9016,6400.0],["1992-08-24",2.8049,2.9016,2.7565,2.9016,14000.0],["1992-08-25",2.9016,2.9016,2.7082,2.8533,45200.0],["1992-08-26",2.8533,2.8533,2.6598,2.8533,3000.0],["1992-08-27",2.6598,2.8049,2.6598,2.8049,60600.0],["1992-08-28",2.7565,2.8049,2.6598,2.8049,22800.0],["1992-08-31",2.8049,2.8049,2.6598,2.7565,81600.0],["1992-09-01",2.7565,2.7565,2.6598,2.7565,33800.0],["1992-09-02",2.7082,2.7565,2.7082,2.7565,42600.0],["1992-09-03",2.7082,2.7565,2.6115,2.7082,46600.0],["1992-09-04",2.5631,2.6598,2.5631,2.6598,5400.0],["1992-09-08",2.5147,2.6598,2.5147,2.6598,7600.0],["1992-09-09",2.5147,2.6115,2.5147,2.6115,73000.0],["1992-09-10",2.6115,2.6115,2.5147,2.5631,125000.0],["1992-09-11",2.5147,2.5631,2.5147,2.5631,143600.0],["1992-09-14",2.5147,2.6598,2.5147,2.6115,29200.0],["1992-09-15",2.5147,2.5631,2.4664,2.4664,32800.0],["1992-09-16",2.5147,2.5631,2.4664,2.5631,72600.0],["1992-09-17",2.4664,2.5631,2.4664,2.5631,16200.0],["1992-09-18",2.5147,2.5631,2.4664,2.4664,5600.0],["1992-09-21",2.4664,2.5147,2.418,2.5147,33400.0],["1992-09-22",2.5631,2.5631,2.418,2.418,86800.0],["1992-09-23",2.5631,2.5631,2.418,2.418,135000.0],["1992-09-24",2.418,2.5147,2.418,2.5147,4400.0],["1992-09-25",2.5147,2.5147,2.418,2.5147,22600.0],["1992-09-28",2.5147,2.5147,2.3697,2.3697,21800.0],["1992-09-29",2.3697,2.418,2.3213,2.3697,211000.0],["1992-09-30",2.418,2.4664,2.418,2.4664,4200.0],["1992-10-01",2.3697,2.4664,2.3697,2.4664,4400.0],["1992-10-02",2.418,2.418,2.3697,2.3697,6400.0],["1992-10-05",2.3697,2.4664,2.3697,2.4664,10800.0],["1992-10-06",2.3697,2.418,2.3697,2.418,9600.0],["1992-10-07",2.3697,2.418,2.3213,2.418,4200.0],["1992-10-08",2.3213,2.3697,2.2246,2.2246,33800.0],["1992-10-09",2.1762,2.3213,2.1279,2.1762,6200.0],["1992-10-12",2.1279,2.2246,1.9828,1.9828,55000.0],["1992-10-13",1.9828,2.0311,1.8861,1.8861,40800.0],["1992-10-14",1.8861,1.9828,1.8861,1.9344,37800.0],["1992-10-15",1.8861,1.9828,1.8377,1.8377,88600.0],["1992-10-16",1.741,1.8861,1.741,1.8861,81600.0],["1992-10-19",1.8861,1.8861,1.741,1.741,8200.0],["1992-10-20",1.8861,1.8861,1.741,1.8861,3800.0],["1992-10-21",1.741,2.1279,1.741,2.1279,84000.0],["1992-10-22",2.1279,2.2246,2.0311,2.2246,58800.0],["1992-10-23",2.1279,2.2246,2.1279,2.2246,9800.0],["1992-10-26",2.2246,2.3213,2.1762,2.3213,32600.0],["1992-10-27",2.3213,2.3697,2.1279,2.3213,66000.0],["1992-10-28",2.3697,2.3697,2.2246,2.2729,156400.0],["1992-10-29",2.2246,2.3697,2.2246,2.3697,13200.0],["1992-10-30",2.3697,2.3697,2.2246,2.2729,37000.0],["1992-11-02",2.1762,2.3697,2.1762,2.3697,10200.0],["1992-11-03",2.3697,2.3697,2.1762,2.2246,14600.0],["1992-11-04",2.2729,2.3213,2.1762,2.3213,116600.0],["1992-11-05",2.1762,2.3213,2.1762,2.2246,24400.0],["1992-11-06",2.3213,2.3213,2.1762,2.2246,51800.0],["1992-11-09",2.1762,2.2246,2.1762,2.1762,14800.0],["1992-11-10",2.1762,2.1762,1.9828,1.9828,38200.0],["1992-11-11",1.9828,2.1279,1.9828,2.0311,12600.0],["1992-11-12",2.1762,2.1762,2.1279,2.1279,4400.0],["1992-11-13",2.1762,2.2246,2.0311,2.1762,55800.0],["1992-11-16",2.1762,2.1762,2.0795,2.0795,25400.0],["1992-11-17",1.9828,2.1762,1.9828,2.1762,1400.0],["1992-11-18",1.9828,1.9828,1.9828,1.9828,9600.0],["1992-11-19",2.1762,2.1762,2.0311,2.0795,23600.0],["1992-11-20",2.1279,2.1279,1.9344,2.0795,15600.0],["1992-11-23",1.9344,2.0795,1.9344,2.0795,1400.0],["1992-11-24",1.9344,1.9344,1.9344,1.9344,400.0],["1992-11-25",2.0311,2.0311,1.9344,1.9828,40000.0],["1992-11-27",2.0311,2.0795,2.0311,2.0795,26200.0],["1992-11-30",2.1279,2.1279,2.1279,2.1279,200.0],["1992-12-01",2.1279,2.1279,1.9344,1.9828,49600.0],["1992-12-02",1.9344,2.0311,1.9344,1.9828,20000.0],["1992-12-03",1.9344,1.9828,1.7893,1.9344,35000.0],["1992-12-04",1.741,1.9828,1.741,1.7893,6000.0],["1992-12-07",1.9828,1.9828,1.7893,1.7893,19000.0],["1992-12-08",1.9344,1.9828,1.8377,1.9828,26000.0],["1992-12-09",1.7893,1.9344,1.7893,1.7893,24600.0],["1992-12-10",1.741,1.8861,1.741,1.741,12600.0],["1992-12-11",1.8861,1.8861,1.741,1.8377,29200.0],["1992-12-14",1.741,1.8861,1.741,1.8861,177400.0],["1992-12-15",1.8861,1.9344,1.7893,1.7893,22000.0],["1992-12-16",1.7893,1.9344,1.7893,1.9344,11600.0],["1992-12-17",1.7893,1.9344,1.7893,1.9344,76600.0],["1992-12-18",1.9344,2.2729,1.9344,2.2729,83000.0],["1992-12-21",2.1279,2.2729,2.0795,2.0795,145000.0],["1992-12-22",2.1279,2.2246,2.0795,2.2246,26000.0],["1992-12-23",2.0795,2.1762,2.0795,2.1279,42800.0],["1992-12-24",2.2246,2.2246,2.0795,2.2246,8000.0],["1992-12-28",2.2246,2.2246,2.0795,2.0795,33400.0],["1992-12-29",2.0795,2.1762,2.0795,2.0795,32800.0],["1992-12-30",2.0795,2.2246,2.0795,2.0795,89600.0],["1992-12-31",2.0795,2.1279,2.0311,2.0311,86000.0],["1993-01-04",2.1279,2.1279,1.9344,1.9344,20600.0],["1993-01-05",1.9828,2.0795,1.9344,1.9344,39200.0],["1993-01-06",1.9344,2.0311,1.9344,1.9828,81000.0],["1993-01-07",2.0795,2.0795,1.9828,2.0311,14800.0],["1993-01-08",2.0795,2.0795,2.0311,2.0795,2200.0],["1993-01-11",1.9828,2.0311,1.9828,2.0311,24600.0],["1993-01-12",1.9828,2.0795,1.9828,1.9828,36600.0],["1993-01-13",2.0311,2.0311,1.9344,1.9344,21000.0],["1993-01-14",1.9828,2.0311,1.9344,1.9828,66600.0],["1993-01-15",1.9828,1.9828,1.8377,1.9344,51200.0],["1993-01-18",1.9344,1.9344,1.8377,1.8861,1600.0],["1993-01-19",1.8619,1.8619,1.8619,1.8619,2200.0],["1993-01-20",1.8377,1.9344,1.8377,1.9344,6000.0],["1993-01-21",1.9344,1.9344,1.8377,1.9344,9600.0],["1993-01-22",1.9344,1.9344,1.9344,1.9344,800.0],["1993-01-25",1.8377,1.9344,1.8377,1.8377,6800.0],["1993-01-26",1.9344,2.0311,1.8377,1.8377,61400.0],["1993-01-27",1.9344,1.9344,1.8377,1.8377,14200.0],["1993-01-28",1.8861,2.0311,1.8377,1.9102,282000.0],["1993-01-29",2.0311,2.0311,1.8861,2.0311,71600.0],["1993-02-01",2.0311,2.0311,1.9344,2.0311,105600.0],["1993-02-02",2.0311,2.0311,1.9344,1.9828,17200.0],["1993-02-03",1.9707,2.0795,1.9344,2.0311,251400.0],["1993-02-04",2.0311,2.0795,1.9344,2.0795,34400.0],["1993-02-05",2.0795,2.0795,1.9344,2.0311,36600.0],["1993-02-08",1.9344,2.0311,1.8861,1.8861,70000.0],["1993-02-09",2.0311,2.0311,1.8377,1.8861,47800.0],["1993-02-10",1.9344,1.9828,1.8377,1.8861,52400.0],["1993-02-11",1.8377,2.0311,1.8377,2.0311,10400.0],["1993-02-12",2.0311,2.0311,1.8377,1.8377,9400.0],["1993-02-16",1.8377,1.9828,1.7893,1.9828,37400.0],["1993-02-17",1.8861,1.8861,1.7893,1.8135,30000.0],["1993-02-18",1.8861,1.9344,1.7893,1.8377,31800.0],["1993-02-19",1.7893,1.9344,1.7893,1.9344,5000.0],["1993-02-22",1.9344,1.9344,1.7893,1.8377,9200.0],["1993-02-23",1.8377,1.9344,1.8256,1.9344,31400.0],["1993-02-24",1.8861,1.8861,1.741,1.741,2800.0],["1993-02-25",1.8861,1.8861,1.741,1.8377,24600.0],["1993-02-26",1.8377,1.8377,1.741,1.7893,7600.0],["1993-03-01",1.8861,1.9344,1.7893,1.9344,67200.0],["1993-03-02",1.9344,1.9344,1.8861,1.8861,15400.0],["1993-03-03",1.9344,1.9344,1.8377,1.8861,78800.0],["1993-03-04",1.9344,1.9344,1.8377,1.8377,41800.0],["1993-03-05",1.9344,1.9344,1.8377,1.9344,26800.0],["1993-03-08",1.9344,1.9344,1.8377,1.8377,8400.0],["1993-03-09",1.9344,1.9344,1.8377,1.8377,6600.0],["1993-03-10",1.8861,1.8861,1.8377,1.8619,37000.0],["1993-03-11",1.8861,1.8861,1.8377,1.8861,63200.0],["1993-03-12",1.8861,1.9344,1.8377,1.9344,7000.0],["1993-03-15",1.9344,1.9344,1.8377,1.8377,4800.0],["1993-03-16",1.8377,1.9344,1.8377,1.9344,10600.0],["1993-03-17",1.8377,1.9344,1.7893,1.8861,24000.0],["1993-03-18",1.8861,1.8861,1.7893,1.8861,8200.0],["1993-03-19",1.7893,1.8377,1.7893,1.7893,30800.0],["1993-03-22",1.7893,1.8498,1.7893,1.8498,23800.0],["1993-03-23",1.7893,1.8861,1.7893,1.8377,64800.0],["1993-03-24",1.9344,1.9344,1.8377,1.8377,10600.0],["1993-03-25",1.8377,1.8861,1.8377,1.8377,3800.0],["1993-03-26",1.8861,1.8861,1.8377,1.8861,15400.0],["1993-03-29",1.8861,1.8861,1.8377,1.8861,5400.0],["1993-03-30",1.8619,1.8619,1.7893,1.8377,38000.0],["1993-03-31",1.741,1.8377,1.741,1.8377,40600.0],["1993-04-01",1.6443,1.6926,1.5475,1.6443,19400.0],["1993-04-02",1.5475,1.5959,1.5233,1.5475,67400.0],["1993-04-05",1.5475,1.5475,1.4992,1.5475,10200.0],["1993-04-06",1.4992,1.5475,1.4992,1.5475,3000.0],["1993-04-07",1.5475,1.5475,1.4992,1.5475,8000.0],["1993-04-08",1.5475,1.5475,1.5475,1.5475,20400.0],["1993-04-12",1.5959,1.5959,1.4992,1.5959,2200.0],["1993-04-13",1.6443,1.6443,1.4992,1.6443,2600.0],["1993-04-14",1.6443,1.6443,1.4992,1.5959,30000.0],["1993-04-15",1.4992,1.5475,1.4992,1.5475,2200.0],["1993-04-16",1.5475,1.5475,1.4508,1.5475,10000.0],["1993-04-19",1.475,1.5475,1.4024,1.4024,21400.0],["1993-04-20",1.4992,1.4992,1.3541,1.3541,1200.0],["1993-04-21",1.4992,1.4992,1.3541,1.4992,21200.0],["1993-04-22",1.4992,1.4992,1.4992,1.4992,9200.0],["1993-04-23",1.3541,1.5959,1.3541,1.4992,23000.0],["1993-04-26",1.4508,1.5475,1.3541,1.3541,20200.0],["1993-04-27",1.4508,1.4992,1.4024,1.4266,43600.0],["1993-04-28",1.4024,1.4508,1.3541,1.3541,28800.0],["1993-04-29",1.3541,1.4508,1.3541,1.4508,12400.0],["1993-04-30",1.3541,1.4508,1.3541,1.4508,600.0],["1993-05-03",1.4024,1.4024,1.3057,1.3057,23400.0],["1993-05-04",1.3541,1.4508,1.3057,1.4508,178200.0],["1993-05-05",1.4508,1.4508,1.3057,1.4508,3200.0],["1993-05-06",1.3541,1.4508,1.3541,1.4508,21000.0],["1993-05-07",1.3541,1.4508,1.3541,1.3541,33200.0],["1993-05-10",1.3541,1.3541,1.3541,1.3541,1200.0],["1993-05-11",1.4992,1.4992,1.3541,1.4508,16000.0],["1993-05-12",1.4024,1.4508,1.4024,1.4024,3200.0],["1993-05-13",1.4024,1.4992,1.3541,1.4992,41400.0],["1993-05-14",1.3541,1.3541,1.3541,1.3541,200.0],["1993-05-17",1.3541,1.3541,1.3541,1.3541,3600.0],["1993-05-18",1.3541,1.4992,1.3541,1.4024,11200.0],["1993-05-19",1.3541,1.4992,1.3541,1.4629,16800.0],["1993-05-20",1.4024,1.4992,1.4024,1.4992,11400.0],["1993-05-21",1.4024,1.4024,1.4024,1.4024,1200.0],["1993-05-24",1.4992,1.4992,1.4508,1.4992,3800.0],["1993-05-25",1.4992,1.4992,1.4992,1.4992,200.0],["1993-05-26",1.4508,1.4992,1.4024,1.4992,84000.0],["1993-05-27",1.4992,1.6443,1.4992,1.6443,151600.0],["1993-05-28",1.6443,1.6443,1.4992,1.4992,56600.0],["1993-06-01",1.6443,1.6926,1.5475,1.5959,73800.0],["1993-06-02",1.6443,1.6443,1.5475,1.6443,7800.0],["1993-06-03",1.6443,1.6443,1.5959,1.6443,10200.0],["1993-06-04",1.5475,1.6443,1.4992,1.4992,18600.0],["1993-06-07",1.4992,1.5959,1.4992,1.5959,14400.0],["1993-06-08",1.5475,1.5475,1.4508,1.5475,55000.0],["1993-06-09",1.4508,1.4508,1.4024,1.4024,39800.0],["1993-06-10",1.5475,1.5475,1.4024,1.4024,35200.0],["1993-06-11",1.3541,1.4992,1.3541,1.3541,16000.0],["1993-06-14",1.3541,1.3541,1.3541,1.3541,1000.0],["1993-06-15",1.5475,1.5475,1.475,1.4992,12000.0],["1993-06-16",1.5475,1.5475,1.3541,1.475,14000.0],["1993-06-17",1.6443,1.6443,1.4024,1.4508,50600.0],["1993-06-18",1.5475,1.5475,1.5233,1.5233,21400.0],["1993-06-21",1.5959,1.5959,1.4024,1.4266,36000.0],["1993-06-22",1.4024,1.5475,1.4024,1.5475,58200.0],["1993-06-23",1.3541,1.5475,1.3541,1.4508,54400.0],["1993-06-24",1.5475,1.5475,1.4024,1.4992,1600.0],["1993-06-25",1.4024,1.475,1.4024,1.4024,44400.0],["1993-06-28",1.5475,1.5475,1.3541,1.3541,6400.0],["1993-06-29",1.4266,1.4508,1.3783,1.3783,18600.0],["1993-06-30",1.5475,1.5475,1.4024,1.4024,4000.0],["1993-07-01",1.5475,1.5475,1.4024,1.4024,24000.0],["1993-07-02",1.4024,1.4992,1.3541,1.4508,56000.0],["1993-07-06",1.3783,1.3783,1.3783,1.3783,4000.0],["1993-07-07",1.4508,1.4508,1.3783,1.4024,57000.0],["1993-07-08",1.3783,1.4024,1.3541,1.3541,4600.0],["1993-07-09",1.3541,1.4508,1.3541,1.4508,13600.0],["1993-07-12",1.3541,1.4508,1.3541,1.3541,15400.0],["1993-07-13",1.4508,1.5475,1.3541,1.5475,138600.0],["1993-07-14",1.4508,1.5475,1.4508,1.4992,109600.0],["1993-07-15",1.4629,1.4992,1.4508,1.4508,23200.0],["1993-07-16",1.4508,1.4508,1.4508,1.4508,2600.0],["1993-07-19",1.5475,1.5475,1.4992,1.5233,51400.0],["1993-07-20",1.4508,1.5475,1.4508,1.5233,7200.0],["1993-07-21",1.4992,1.4992,1.4508,1.4992,5400.0],["1993-07-22",1.4508,1.4992,1.4508,1.4508,12200.0],["1993-07-23",1.4992,1.4992,1.475,1.4992,8800.0],["1993-07-26",1.4992,1.4992,1.4508,1.4992,16800.0],["1993-07-27",1.4508,1.4992,1.4508,1.4508,27000.0],["1993-07-28",1.4992,1.4992,1.4024,1.4992,50400.0],["1993-07-29",1.4024,1.4992,1.4024,1.4266,117600.0],["1993-07-30",1.4508,1.4508,1.3541,1.4508,10200.0],["1993-08-02",1.4508,1.4508,1.3541,1.4266,16000.0],["1993-08-03",1.3541,1.4508,1.3541,1.4508,19000.0],["1993-08-04",1.4508,1.4508,1.4024,1.4508,45800.0],["1993-08-05",1.4508,1.4508,1.4024,1.4024,7200.0],["1993-08-06",1.4508,1.4508,1.3541,1.4266,71600.0],["1993-08-09",1.4024,1.4508,1.3783,1.4508,33400.0],["1993-08-10",1.4266,1.4508,1.4145,1.4508,115200.0],["1993-08-11",1.4508,1.4508,1.4024,1.4145,167200.0],["1993-08-12",1.4508,1.5475,1.4024,1.4508,142200.0],["1993-08-13",1.4508,1.4992,1.4024,1.4992,114400.0],["1993-08-16",1.5475,1.6926,1.5475,1.5475,192800.0],["1993-08-17",1.6443,1.6443,1.4992,1.5959,53400.0],["1993-08-18",1.5959,1.5959,1.4992,1.5475,59200.0],["1993-08-19",1.5959,1.5959,1.4992,1.5475,56800.0],["1993-08-20",1.5959,1.5959,1.4992,1.5475,54000.0],["1993-08-23",1.5475,1.5475,1.4992,1.5233,76400.0],["1993-08-24",1.5717,1.5717,1.4992,1.5717,37000.0],["1993-08-25",1.5959,1.5959,1.4992,1.5959,10400.0],["1993-08-26",1.5959,1.5959,1.4992,1.5717,14600.0],["1993-08-27",1.4992,1.5959,1.4992,1.5596,49400.0],["1993-08-30",1.5475,1.5475,1.5233,1.5475,49000.0],["1993-08-31",1.5475,1.5959,1.4992,1.5959,131600.0],["1993-09-01",1.5959,1.5959,1.4992,1.5475,68000.0],["1993-09-02",1.5959,1.5959,1.4871,1.4871,145800.0],["1993-09-03",1.4992,1.5475,1.475,1.5475,8600.0],["1993-09-07",1.4992,1.5717,1.4508,1.4992,17800.0],["1993-09-08",1.4508,1.5717,1.4508,1.475,14400.0],["1993-09-09",1.5475,1.5475,1.4508,1.475,16600.0],["1993-09-10",1.475,1.4992,1.4508,1.4992,5200.0],["1993-09-13",1.475,1.475,1.4024,1.4024,24200.0],["1993-09-14",1.4024,1.4992,1.4024,1.4024,63000.0],["1993-09-15",1.4024,1.4992,1.4024,1.4024,43600.0],["1993-09-16",1.4992,1.4992,1.4024,1.4266,34600.0],["1993-09-17",1.4024,1.4992,1.4024,1.4629,29800.0],["1993-09-20",1.4992,1.4992,1.4024,1.4266,27400.0],["1993-09-21",1.4024,1.4992,1.4024,1.4992,66000.0],["1993-09-22",1.4508,1.4992,1.4508,1.475,87200.0],["1993-09-23",1.4508,1.4992,1.4024,1.4024,37600.0],["1993-09-24",1.4024,1.475,1.4024,1.4024,31000.0],["1993-09-27",1.4992,1.4992,1.3904,1.3904,26600.0],["1993-09-28",1.3541,1.4024,1.3541,1.3541,28600.0],["1993-09-29",1.3541,1.4024,1.3541,1.3541,35600.0],["1993-09-30",1.3057,1.4024,1.2574,1.3541,57800.0],["1993-10-01",1.3057,1.3541,1.3057,1.3541,12000.0],["1993-10-04",1.4024,1.4024,1.3057,1.3057,27600.0],["1993-10-05",1.3057,1.4024,1.3057,1.3299,9200.0],["1993-10-06",1.3057,1.4024,1.3057,1.4024,14600.0],["1993-10-07",1.3057,1.4024,1.3057,1.3057,37200.0],["1993-10-08",1.3057,1.4024,1.3057,1.3783,27600.0],["1993-10-11",1.3057,1.4024,1.3057,1.3057,13000.0],["1993-10-12",1.3057,1.3541,1.3057,1.3541,41600.0],["1993-10-13",1.3057,1.3541,1.3057,1.3541,36200.0],["1993-10-14",1.3541,1.3541,1.2574,1.3057,22000.0],["1993-10-15",1.2574,1.3057,1.209,1.2332,59800.0],["1993-10-18",1.209,1.2574,1.1606,1.2574,169800.0],["1993-10-19",1.2574,1.2574,1.1606,1.1606,41600.0],["1993-10-20",1.209,1.209,1.1123,1.1123,211200.0],["1993-10-21",1.1123,1.209,1.1123,1.209,42800.0],["1993-10-22",1.209,1.209,1.0881,1.0881,144200.0],["1993-10-25",1.1606,1.1606,1.0639,1.1606,42000.0],["1993-10-26",1.1606,1.1606,1.0881,1.1606,54200.0],["1993-10-27",1.209,1.209,1.0639,1.1123,147600.0],["1993-10-28",1.209,1.3057,1.1123,1.3057,130400.0],["1993-10-29",1.3057,1.3541,1.2574,1.3057,86000.0],["1993-11-01",1.3541,1.4992,1.3057,1.4992,163800.0],["1993-11-02",1.4024,1.5475,1.4024,1.4992,173600.0],["1993-11-03",1.5475,1.5475,1.4508,1.4992,65400.0],["1993-11-04",1.4508,1.5475,1.4508,1.4992,19400.0],["1993-11-05",1.4508,1.5475,1.4508,1.4992,125800.0],["1993-11-08",1.4508,1.4992,1.4508,1.4992,12000.0],["1993-11-09",1.4992,1.4992,1.4508,1.4992,14200.0],["1993-11-10",1.4508,1.4992,1.4508,1.4992,36000.0],["1993-11-11",1.4508,1.4992,1.4508,1.4992,7600.0],["1993-11-12",1.4992,1.4992,1.4508,1.4508,32800.0],["1993-11-15",1.4992,1.4992,1.4024,1.4266,53800.0],["1993-11-16",1.4024,1.4508,1.3541,1.3541,57800.0],["1993-11-17",1.3541,1.4024,1.342,1.3541,66600.0],["1993-11-18",1.4024,1.4024,1.3541,1.4024,21200.0],["1993-11-19",1.3057,1.3783,1.3057,1.3057,53800.0],["1993-11-22",1.3057,1.4024,1.3057,1.3057,6800.0],["1993-11-23",1.4024,1.4024,1.3057,1.3299,49200.0],["1993-11-24",1.3299,1.4024,1.3057,1.3057,12600.0],["1993-11-26",1.3541,1.3541,1.3541,1.3541,5800.0],["1993-11-29",1.3057,1.4024,1.3057,1.3541,171400.0],["1993-11-30",1.3057,1.3541,1.3057,1.3541,400.0],["1993-12-01",1.3541,1.4024,1.3057,1.4024,23400.0],["1993-12-02",1.4024,1.4508,1.3541,1.4024,44400.0],["1993-12-03",1.4024,1.4024,1.3541,1.3541,10800.0],["1993-12-06",1.3541,1.4508,1.3541,1.3541,9200.0],["1993-12-07",1.4024,1.4024,1.3541,1.4024,9200.0],["1993-12-08",1.3541,1.4508,1.3541,1.4508,5000.0],["1993-12-09",1.4508,1.4508,1.3541,1.3541,3200.0],["1993-12-10",1.4024,1.4266,1.3541,1.3783,55400.0],["1993-12-13",1.3541,1.4266,1.3299,1.3299,19400.0],["1993-12-14",1.3299,1.3541,1.3299,1.3299,60800.0],["1993-12-15",1.3541,1.3541,1.3299,1.3299,13000.0],["1993-12-16",1.3299,1.3299,1.3057,1.3057,58200.0],["1993-12-17",1.3541,1.3541,1.3057,1.3057,60000.0],["1993-12-20",1.3057,1.3057,1.209,1.209,44800.0],["1993-12-21",1.209,1.3057,1.209,1.2574,95800.0],["1993-12-22",1.209,1.2815,1.1848,1.2815,75400.0],["1993-12-23",1.2574,1.2574,1.209,1.209,9200.0],["1993-12-27",1.209,1.3057,1.209,1.3057,23400.0],["1993-12-28",1.2332,1.2574,1.2332,1.2332,28800.0],["1993-12-29",1.2332,1.2332,1.2332,1.2332,20400.0],["1993-12-30",1.2332,1.3299,1.209,1.209,163000.0],["1993-12-31",1.209,1.3057,1.209,1.3057,68200.0],["1994-01-03",1.3057,1.3057,1.2332,1.2815,6400.0],["1994-01-04",1.3057,1.3057,1.3057,1.3057,2000.0],["1994-01-05",1.3057,1.3057,1.3057,1.3057,400.0],["1994-01-06",1.2574,1.3057,1.2574,1.2574,10800.0],["1994-01-07",1.3057,1.3057,1.2574,1.2574,5600.0],["1994-01-10",1.2574,1.3057,1.2574,1.3057,2400.0],["1994-01-11",1.2815,1.3057,1.2574,1.3057,15400.0],["1994-01-12",1.3057,1.3057,1.3057,1.3057,2000.0],["1994-01-13",1.2574,1.2815,1.2574,1.2815,7000.0],["1994-01-14",1.2574,1.3057,1.2574,1.3057,58000.0],["1994-01-17",1.2574,1.3057,1.2332,1.3057,58800.0],["1994-01-18",1.2936,1.3057,1.2332,1.3057,100400.0],["1994-01-19",1.2332,1.3057,1.2332,1.2332,18600.0],["1994-01-20",1.2332,1.3057,1.2332,1.2332,117400.0],["1994-01-21",1.3057,1.3057,1.2815,1.2815,20200.0],["1994-01-24",1.3057,1.3541,1.2574,1.3541,102200.0],["1994-01-25",1.2574,1.3783,1.2574,1.3057,16200.0],["1994-01-26",1.3057,1.3783,1.3057,1.3783,16400.0],["1994-01-27",1.3057,1.3783,1.2574,1.3057,117000.0],["1994-01-28",1.2574,1.3057,1.2574,1.3057,6000.0],["1994-01-31",1.3541,1.3541,1.2332,1.2332,44400.0],["1994-02-01",1.3057,1.3057,1.2332,1.2332,11800.0],["1994-02-02",1.2332,1.3541,1.2332,1.2332,7600.0],["1994-02-03",1.2574,1.3299,1.2574,1.3299,2400.0],["1994-02-04",1.3299,1.3299,1.2574,1.3057,22800.0],["1994-02-07",1.2332,1.3057,1.2332,1.3057,7600.0],["1994-02-08",1.3057,1.3057,1.2332,1.2574,201400.0],["1994-02-09",1.2574,1.2574,1.2332,1.2332,35600.0],["1994-02-10",1.2574,1.2574,1.209,1.209,29200.0],["1994-02-11",1.209,1.209,1.209,1.209,200.0],["1994-02-14",1.209,1.2574,1.209,1.209,51600.0],["1994-02-15",1.2574,1.2574,1.209,1.209,15000.0],["1994-02-16",1.209,1.2574,1.1969,1.2332,30600.0],["1994-02-17",1.2332,1.2332,1.209,1.2332,42600.0],["1994-02-18",1.2574,1.2574,1.209,1.209,24200.0],["1994-02-22",1.2574,1.2574,1.209,1.2574,18000.0],["1994-02-23",1.2574,1.2574,1.209,1.2574,8800.0],["1994-02-24",1.2332,1.2815,1.209,1.2815,66400.0],["1994-02-25",1.2815,1.2815,1.2815,1.2815,2000.0],["1994-02-28",1.3057,1.3057,1.2574,1.3057,78600.0],["1994-03-01",1.2574,1.3057,1.2574,1.3057,20400.0],["1994-03-02",1.3057,1.3057,1.2574,1.2574,26800.0],["1994-03-03",1.2574,1.3057,1.2574,1.2815,17400.0],["1994-03-04",1.209,1.209,1.209,1.209,2800.0],["1994-03-07",1.209,1.209,1.209,1.209,800.0],["1994-03-08",1.209,1.2574,1.209,1.2574,40800.0],["1994-03-09",1.2574,1.2574,1.209,1.209,2800.0],["1994-03-10",1.209,1.209,1.209,1.209,0.0],["1994-03-11",1.209,1.209,1.209,1.209,0.0],["1994-03-14",1.2332,1.2332,1.1123,1.1606,54400.0],["1994-03-15",1.1123,1.209,1.1123,1.1365,15800.0],["1994-03-16",1.1606,1.209,1.1123,1.1123,16600.0],["1994-03-17",1.1123,1.209,1.1123,1.1365,6400.0],["1994-03-18",1.1365,1.209,1.1365,1.1606,22600.0],["1994-03-21",1.1365,1.209,1.1365,1.1365,6000.0],["1994-03-22",1.209,1.209,1.1365,1.1606,23000.0],["1994-03-23",1.1606,1.1606,1.1365,1.1365,7000.0],["1994-03-24",1.1365,1.1606,1.1123,1.1123,147600.0],["1994-03-25",1.1606,1.1606,1.1123,1.1606,84400.0],["1994-03-28",1.1123,1.1848,1.1123,1.1123,137800.0],["1994-03-29",1.1606,1.1606,1.1123,1.1606,7600.0],["1994-03-30",1.0639,1.0639,1.0639,1.0639,3000.0],["1994-03-31",1.0639,1.1606,1.0639,1.0639,42200.0],["1994-04-04",1.0639,1.1606,1.0639,1.1606,12800.0],["1994-04-05",1.1606,1.1606,1.0639,1.1123,9800.0],["1994-04-06",1.0881,1.0881,1.0881,1.0881,5200.0],["1994-04-07",1.1606,1.1606,1.0639,1.0639,1400.0],["1994-04-08",1.0639,1.1848,1.0639,1.1606,126800.0],["1994-04-11",1.1606,1.209,1.1123,1.1123,51200.0],["1994-04-12",1.1123,1.209,1.1123,1.209,10600.0],["1994-04-13",1.209,1.209,1.1123,1.1486,401600.0],["1994-04-14",1.209,1.209,1.1123,1.1123,40200.0],["1994-04-15",1.1123,1.209,1.1123,1.1123,14600.0],["1994-04-18",1.209,1.209,1.1123,1.1123,7400.0],["1994-04-19",1.1606,1.1606,1.0639,1.1123,43600.0],["1994-04-20",1.1606,1.1606,1.0881,1.1606,3200.0],["1994-04-21",1.0639,1.1123,1.0639,1.0639,9600.0],["1994-04-22",1.1123,1.1123,1.0639,1.0639,2800.0],["1994-04-25",1.1123,1.1123,1.0639,1.1123,16000.0],["1994-04-26",1.0639,1.0639,1.0639,1.0639,2600.0],["1994-04-28",1.0639,1.1606,1.0639,1.0639,43600.0],["1994-04-29",1.0639,1.1606,1.0639,1.0639,39000.0],["1994-05-02",1.1123,1.1123,1.0156,1.0397,17800.0],["1994-05-03",1.1123,1.1123,1.0156,1.1123,32000.0],["1994-05-04",1.1606,1.209,1.1123,1.1606,50000.0],["1994-05-05",1.209,1.209,0.9672,1.1606,2303000.0],["1994-05-06",1.209,1.2574,1.209,1.2332,70400.0],["1994-05-09",1.2574,1.2574,1.209,1.209,19200.0],["1994-05-10",1.2574,1.2574,1.209,1.209,11600.0],["1994-05-11",1.209,1.2332,1.209,1.2332,16000.0],["1994-05-12",1.2574,1.2574,1.209,1.2574,17600.0],["1994-05-13",1.2574,1.2815,1.209,1.2815,30000.0],["1994-05-16",1.3057,1.3057,1.2574,1.3057,5800.0],["1994-05-17",1.2574,1.2815,1.2574,1.2815,12000.0],["1994-05-18",1.2574,1.3057,1.2574,1.2815,10000.0],["1994-05-19",1.3057,1.3057,1.2574,1.3057,7600.0],["1994-05-20",1.2574,1.2574,1.2574,1.2574,4400.0],["1994-05-23",1.3057,1.3057,1.2574,1.2574,2000.0],["1994-05-24",1.2574,1.3057,1.2574,1.3057,800.0],["1994-05-25",1.3057,1.3057,1.3057,1.3057,0.0],["1994-05-26",1.3057,1.3057,1.2574,1.2574,12200.0],["1994-05-27",1.3057,1.3057,1.2997,1.2997,9400.0],["1994-05-31",1.3057,1.3057,1.2574,1.2815,15200.0],["1994-06-01",1.2574,1.3057,1.2574,1.3057,3600.0],["1994-06-02",1.3057,1.3057,1.3057,1.3057,5800.0],["1994-06-03",1.2574,1.3057,1.2574,1.2574,6600.0],["1994-06-06",1.2574,1.2574,1.2574,1.2574,200.0],["1994-06-07",1.2574,1.3057,1.2574,1.2574,18600.0],["1994-06-08",1.3057,1.3057,1.2574,1.2574,35600.0],["1994-06-09",1.2574,1.2815,1.2574,1.2574,11200.0],["1994-06-10",1.3057,1.3057,1.2574,1.2574,34800.0],["1994-06-13",1.3057,1.3057,1.2574,1.2815,35200.0],["1994-06-14",1.3057,1.3541,1.2815,1.2815,64000.0],["1994-06-15",1.336,1.3541,1.2574,1.3541,35800.0],["1994-06-16",1.2815,1.3541,1.2574,1.3541,19600.0],["1994-06-17",1.3541,1.3541,1.3057,1.3541,104000.0],["1994-06-20",1.3299,1.3541,1.3178,1.3178,41000.0],["1994-06-21",1.3541,1.3541,1.3057,1.3299,15000.0],["1994-06-22",1.3057,1.3057,1.3057,1.3057,400.0],["1994-06-23",1.2574,1.3541,1.2574,1.2574,45000.0],["1994-06-24",1.2574,1.2574,1.2574,1.2574,4000.0],["1994-06-27",1.2574,1.3541,1.2574,1.2815,58000.0],["1994-06-28",1.3541,1.3541,1.2574,1.2574,9000.0],["1994-06-29",1.3541,1.3541,1.209,1.209,140800.0],["1994-06-30",1.2332,1.2332,1.209,1.2332,27800.0],["1994-07-01",1.209,1.3057,1.209,1.2574,15400.0],["1994-07-05",1.209,1.2574,1.209,1.209,18400.0],["1994-07-06",1.209,1.209,1.209,1.209,44800.0],["1994-07-07",1.209,1.2574,1.1606,1.1606,218200.0],["1994-07-08",1.2574,1.2574,1.1606,1.1606,4800.0],["1994-07-11",1.1606,1.1606,1.1606,1.1606,5000.0],["1994-07-12",1.2332,1.2332,1.2332,1.2332,3000.0],["1994-07-13",1.1606,1.1606,1.1606,1.1606,800.0],["1994-07-14",1.1606,1.1606,1.1606,1.1606,800.0],["1994-07-15",1.1606,1.1606,1.1606,1.1606,0.0],["1994-07-18",1.1606,1.1848,1.1606,1.1848,14200.0],["1994-07-19",1.1606,1.1606,1.1365,1.1606,95600.0],["1994-07-20",1.2574,1.2574,1.1365,1.1606,8400.0],["1994-07-21",1.1606,1.1606,1.1606,1.1606,4400.0],["1994-07-22",1.2574,1.2574,1.1606,1.209,67200.0],["1994-07-25",1.1606,1.1606,1.1606,1.1606,1800.0],["1994-07-26",1.209,1.209,1.1606,1.1606,1400.0],["1994-07-27",1.1606,1.209,1.1606,1.1606,12600.0],["1994-07-28",1.1848,1.209,1.1123,1.1909,173000.0],["1994-07-29",1.209,1.209,1.209,1.209,8200.0],["1994-08-01",1.1606,1.1606,1.1606,1.1606,1600.0],["1994-08-02",1.2574,1.2574,1.1606,1.2513,8200.0],["1994-08-03",1.2574,1.2815,1.209,1.2574,63600.0],["1994-08-04",1.2574,1.2574,1.2574,1.2574,74400.0],["1994-08-05",1.2815,1.2815,1.2574,1.2574,23000.0],["1994-08-08",1.3057,1.3057,1.2574,1.2574,5600.0],["1994-08-09",1.2574,1.2815,1.2574,1.2574,25200.0],["1994-08-10",1.2815,1.2815,1.2815,1.2815,20000.0],["1994-08-11",1.2574,1.2815,1.2332,1.2815,39000.0],["1994-08-12",1.2815,1.2815,1.2332,1.2695,18600.0],["1994-08-15",1.2815,1.2815,1.2332,1.2332,6400.0],["1994-08-16",1.2332,1.2332,1.2332,1.2332,0.0],["1994-08-17",1.2815,1.2815,1.2574,1.2815,800.0],["1994-08-18",1.2332,1.2574,1.2332,1.2574,11000.0],["1994-08-19",1.2574,1.2815,1.209,1.2271,80800.0],["1994-08-22",1.209,1.2574,1.1606,1.209,446200.0],["1994-08-23",1.209,1.209,1.1606,1.1606,32000.0],["1994-08-24",1.209,1.209,1.1606,1.209,11800.0],["1994-08-25",1.1606,1.209,1.1606,1.1848,43800.0],["1994-08-26",1.1848,1.1848,1.1848,1.1848,0.0],["1994-08-29",1.1848,1.1848,1.1848,1.1848,0.0],["1994-08-30",1.1909,1.209,1.1909,1.209,31400.0],["1994-08-31",1.1606,1.209,1.1606,1.209,9400.0],["1994-09-01",1.1606,1.209,1.1606,1.1606,5800.0],["1994-09-02",1.1606,1.2332,1.1606,1.2332,5200.0],["1994-09-06",1.1606,1.2332,1.1606,1.1606,10400.0],["1994-09-07",1.2332,1.2332,1.1606,1.1606,13600.0],["1994-09-08",1.1606,1.2574,1.1606,1.209,5200.0],["1994-09-09",1.209,1.209,1.209,1.209,1000.0],["1994-09-12",1.2574,1.3057,1.2453,1.2453,44200.0],["1994-09-13",1.209,1.3057,1.209,1.3057,34600.0],["1994-09-14",1.2574,1.3541,1.2574,1.3541,102000.0],["1994-09-15",1.3541,1.3541,1.3057,1.3541,37600.0],["1994-09-16",1.3057,1.3541,1.3057,1.3057,46600.0],["1994-09-19",1.3057,1.3541,1.3057,1.3541,37600.0],["1994-09-20",1.3541,1.3541,1.3057,1.3057,7200.0],["1994-09-21",1.3057,1.3299,1.3057,1.3057,7600.0],["1994-09-22",1.3057,1.3541,1.3057,1.3541,33600.0],["1994-09-23",1.3299,1.3783,1.3057,1.3057,14000.0],["1994-09-26",1.3783,1.3783,1.3057,1.3783,11800.0],["1994-09-27",1.3057,1.3783,1.3057,1.3541,6400.0],["1994-09-28",1.3057,1.3783,1.3057,1.3783,2200.0],["1994-09-29",1.3057,1.3057,1.3057,1.3057,4000.0],["1994-09-30",1.3783,1.3783,1.3541,1.3783,7200.0],["1994-10-03",1.3783,1.3783,1.3783,1.3783,8600.0],["1994-10-04",1.3057,1.3783,1.2815,1.3783,65000.0],["1994-10-05",1.2815,1.3541,1.2815,1.3541,31600.0],["1994-10-06",1.3541,1.3541,1.3057,1.3057,3600.0],["1994-10-07",1.3057,1.3057,1.3057,1.3057,0.0],["1994-10-10",1.4024,1.4024,1.4024,1.4024,6200.0],["1994-10-11",1.3541,1.4024,1.3057,1.4024,19400.0],["1994-10-12",1.4024,1.4206,1.3541,1.3541,76800.0],["1994-10-13",1.4024,1.4508,1.3541,1.3541,71200.0],["1994-10-14",1.4024,1.4024,1.3541,1.3541,39200.0],["1994-10-17",1.3541,1.3783,1.3541,1.3783,8000.0],["1994-10-18",1.4024,1.4024,1.3541,1.4024,10800.0],["1994-10-19",1.3541,1.3541,1.3541,1.3541,2200.0],["1994-10-20",1.3541,1.4024,1.3541,1.4024,600.0],["1994-10-21",1.4024,1.4024,1.3904,1.4024,10000.0],["1994-10-24",1.3783,1.3783,1.3783,1.3783,400.0],["1994-10-25",1.3783,1.3783,1.3783,1.3783,0.0],["1994-10-26",1.3541,1.3541,1.3541,1.3541,10600.0],["1994-10-27",1.3541,1.3783,1.3541,1.3783,6000.0],["1994-10-28",1.4024,1.4992,1.3541,1.4992,113400.0],["1994-10-31",1.4992,1.5475,1.4508,1.4992,46200.0],["1994-11-01",1.4992,1.5475,1.4508,1.5475,14800.0],["1994-11-02",1.5475,1.5475,1.4508,1.4508,13800.0],["1994-11-03",1.5475,1.5475,1.4508,1.4992,5800.0],["1994-11-04",1.5475,1.5475,1.4508,1.4508,3200.0],["1994-11-07",1.4992,1.5475,1.4508,1.4992,39000.0],["1994-11-08",1.4992,1.5475,1.4508,1.5475,138600.0],["1994-11-09",1.5475,1.5475,1.4508,1.4508,22800.0],["1994-11-10",1.5475,1.5475,1.4508,1.4508,140200.0],["1994-11-11",1.4508,1.5475,1.4508,1.4508,280000.0],["1994-11-14",1.4024,1.4992,1.4024,1.4992,309000.0],["1994-11-15",1.4024,1.4508,1.4024,1.4024,19600.0],["1994-11-16",1.475,1.5959,1.4508,1.5233,213400.0],["1994-11-17",1.5959,1.5959,1.4992,1.4992,28000.0],["1994-11-18",1.5959,1.5959,1.4992,1.4992,34400.0],["1994-11-21",1.4508,1.5475,1.4508,1.4992,5800.0],["1994-11-22",1.4508,1.5475,1.4508,1.475,18600.0],["1994-11-23",1.5475,1.5475,1.4508,1.4508,1600.0],["1994-11-25",1.4508,1.4508,1.4508,1.4508,7000.0],["1994-11-28",1.4508,1.4508,1.4508,1.4508,10400.0],["1994-11-29",1.4508,1.475,1.4508,1.475,5000.0],["1994-11-30",1.4508,1.475,1.4508,1.475,16400.0],["1994-12-01",1.4508,1.4992,1.4024,1.4024,11800.0],["1994-12-02",1.4508,1.4508,1.4508,1.4508,23800.0],["1994-12-05",1.4992,1.4992,1.4024,1.4024,5000.0],["1994-12-06",1.4024,1.4992,1.4024,1.4992,20200.0],["1994-12-07",1.4024,1.4508,1.3541,1.3541,84400.0],["1994-12-08",1.4266,1.4508,1.3541,1.4508,40400.0],["1994-12-09",1.3541,1.3541,1.3541,1.3541,2800.0],["1994-12-12",1.3541,1.4508,1.3541,1.3541,7400.0],["1994-12-13",1.4266,1.4508,1.3541,1.3541,68800.0],["1994-12-14",1.4024,1.4024,1.3541,1.3783,21600.0],["1994-12-15",1.4508,1.4508,1.3057,1.3057,95000.0],["1994-12-16",1.2574,1.3057,1.209,1.3057,170600.0],["1994-12-19",1.209,1.3057,1.209,1.2815,61000.0],["1994-12-20",1.3057,1.3057,1.3057,1.3057,20000.0],["1994-12-21",1.2574,1.2574,1.2574,1.2574,1400.0],["1994-12-22",1.2815,1.2815,1.2815,1.2815,3000.0],["1994-12-23",1.3541,1.3541,1.2936,1.3299,15000.0],["1994-12-27",1.2574,1.4024,1.2574,1.4024,152600.0],["1994-12-28",1.3783,1.4266,1.3783,1.4266,20200.0],["1994-12-29",1.3541,1.4508,1.3541,1.4508,31400.0],["1994-12-30",1.3541,1.5475,1.3541,1.5475,123800.0],["1995-01-03",1.4569,1.5475,1.4508,1.5475,18400.0],["1995-01-04",1.4992,1.6443,1.4992,1.4992,84800.0],["1995-01-05",1.4992,1.5717,1.4992,1.5717,49600.0],["1995-01-06",1.5717,1.5717,1.4992,1.5233,15200.0],["1995-01-09",1.5475,1.5475,1.4992,1.4992,2400.0],["1995-01-10",1.4992,1.5475,1.4508,1.5475,74600.0],["1995-01-11",1.5475,1.5475,1.4992,1.4992,20000.0],["1995-01-12",1.4508,1.4508,1.4508,1.4508,800.0],["1995-01-13",1.4508,1.4508,1.4508,1.4508,0.0],["1995-01-16",1.4508,1.4508,1.4508,1.4508,2000.0],["1995-01-17",1.4992,1.5475,1.4992,1.5475,9000.0],["1995-01-18",1.4508,1.5475,1.4508,1.4992,15200.0],["1995-01-19",1.5475,1.5475,1.4508,1.475,44000.0],["1995-01-20",1.4508,1.475,1.4327,1.4508,37400.0],["1995-01-23",1.4508,1.4508,1.3541,1.3541,55000.0],["1995-01-24",1.3783,1.4508,1.3783,1.4508,2400.0],["1995-01-25",1.4024,1.4508,1.3541,1.3541,16000.0],["1995-01-26",1.4508,1.4508,1.3541,1.3541,7000.0],["1995-01-27",1.4024,1.4508,1.3541,1.3541,11600.0],["1995-01-30",1.3541,1.3541,1.3541,1.3541,3000.0],["1995-01-31",1.3541,1.4024,1.3541,1.3783,27800.0],["1995-02-01",1.3541,1.3541,1.3541,1.3541,6400.0],["1995-02-02",1.3541,1.3541,1.3299,1.3541,88200.0],["1995-02-03",1.4024,1.4024,1.3541,1.3541,92400.0],["1995-02-06",1.4024,1.4024,1.3057,1.4024,9400.0],["1995-02-07",1.3057,1.3541,1.3057,1.3541,2800.0],["1995-02-08",1.3057,1.4024,1.3057,1.4024,2600.0],["1995-02-09",1.4024,1.4024,1.3299,1.3299,14600.0],["1995-02-10",1.4024,1.4024,1.4024,1.4024,400.0],["1995-02-13",1.3057,1.3299,1.3057,1.3299,4800.0],["1995-02-14",1.3057,1.4992,1.3057,1.3541,65000.0],["1995-02-15",1.3783,1.4024,1.3783,1.3783,19000.0],["1995-02-16",1.3541,1.3541,1.3541,1.3541,1400.0],["1995-02-17",1.3541,1.4024,1.3541,1.3541,39000.0],["1995-02-21",1.3541,1.3541,1.3057,1.3057,12000.0],["1995-02-22",1.4024,1.4024,1.3057,1.3783,202600.0],["1995-02-23",1.342,1.342,1.3057,1.3057,41800.0],["1995-02-24",1.3783,1.3783,1.3057,1.3783,7800.0],["1995-02-27",1.3783,1.3783,1.3783,1.3783,0.0],["1995-02-28",1.2574,1.2815,1.2574,1.2815,14000.0],["1995-03-01",1.2815,1.2815,1.209,1.209,55000.0],["1995-03-02",1.2815,1.3541,1.209,1.209,15200.0],["1995-03-03",1.209,1.2574,1.209,1.2574,15600.0],["1995-03-06",1.3057,1.3057,1.2332,1.2332,10800.0],["1995-03-07",1.2332,1.2695,1.2332,1.2574,29400.0],["1995-03-08",1.2332,1.3057,1.2332,1.3057,17200.0],["1995-03-09",1.2332,1.2332,1.2332,1.2332,10000.0],["1995-03-10",1.3057,1.3057,1.2332,1.2332,14000.0],["1995-03-13",1.2815,1.2815,1.2815,1.2815,7400.0],["1995-03-14",1.2332,1.2574,1.2332,1.2332,49800.0],["1995-03-15",1.2332,1.2332,1.2332,1.2332,2200.0],["1995-03-16",1.2332,1.2332,1.2332,1.2332,800.0],["1995-03-17",1.2574,1.2815,1.2332,1.2332,14000.0],["1995-03-20",1.3057,1.3057,1.2332,1.2815,24000.0],["1995-03-21",1.2332,1.2332,1.2332,1.2332,1000.0],["1995-03-22",1.2332,1.2815,1.2332,1.2815,251800.0],["1995-03-23",1.3057,1.3057,1.2332,1.3057,4000.0],["1995-03-24",1.3057,1.3057,1.2332,1.2332,2200.0],["1995-03-27",1.2332,1.2332,1.2332,1.2332,4000.0],["1995-03-28",1.2332,1.3541,1.2332,1.3057,16200.0],["1995-03-29",1.2332,1.2936,1.2332,1.2936,13000.0],["1995-03-30",1.3541,1.3541,1.2332,1.3057,17400.0],["1995-03-31",1.2574,1.2574,1.2574,1.2574,400.0],["1995-04-03",1.2332,1.2332,1.2332,1.2332,400.0],["1995-04-04",1.2332,1.2332,1.2332,1.2332,1000.0],["1995-04-05",1.3057,1.3057,1.2332,1.2574,21000.0],["1995-04-06",1.3057,1.3057,1.3057,1.3057,400.0],["1995-04-07",1.2332,1.3057,1.2332,1.2815,16000.0],["1995-04-10",1.2574,1.3057,1.2574,1.3057,74200.0],["1995-04-11",1.2815,1.3541,1.2815,1.3299,13400.0],["1995-04-12",1.3299,1.3299,1.3057,1.3057,3600.0],["1995-04-13",1.3541,1.3541,1.3057,1.3057,19800.0],["1995-04-17",1.3057,1.3239,1.3057,1.3057,17600.0],["1995-04-18",1.3057,1.3057,1.2815,1.2815,3800.0],["1995-04-19",1.3057,1.3057,1.2815,1.3057,18600.0],["1995-04-20",1.2815,1.3057,1.2815,1.3057,98000.0],["1995-04-21",1.2815,1.3541,1.2815,1.3541,24600.0],["1995-04-24",1.3541,1.3541,1.2815,1.3541,74600.0],["1995-04-25",1.3299,1.3299,1.2815,1.2815,20400.0],["1995-04-26",1.3541,1.3783,1.3541,1.3541,14600.0],["1995-04-27",1.4669,1.5233,1.3541,1.4387,164800.0],["1995-04-28",1.5233,1.5233,1.4387,1.5233,207000.0],["1995-05-01",1.5233,1.6362,1.5233,1.6362,72000.0],["1995-05-02",1.6362,1.6926,1.5516,1.5798,206200.0],["1995-05-03",1.6926,1.6926,1.5798,1.6926,17000.0],["1995-05-04",1.5798,1.6926,1.5798,1.6362,138600.0],["1995-05-05",1.6926,1.6926,1.6362,1.6644,24800.0],["1995-05-08",1.6644,1.6926,1.5798,1.6291,560600.0],["1995-05-09",1.6926,1.6926,1.608,1.6291,332400.0],["1995-05-10",1.6644,1.6926,1.608,1.6926,436400.0],["1995-05-11",1.749,1.8055,1.7208,1.7208,88200.0],["1995-05-12",1.7208,1.8619,1.7208,1.8619,81000.0],["1995-05-15",1.8619,1.8619,1.7772,1.8055,175000.0],["1995-05-16",1.8055,1.8337,1.749,1.7772,72200.0],["1995-05-17",1.7772,1.7772,1.6926,1.742,332400.0],["1995-05-18",1.7772,1.8055,1.742,1.742,136000.0],["1995-05-19",1.8337,1.8337,1.749,1.749,47200.0],["1995-05-22",2.3132,4.1751,2.2568,3.4981,9895600.0],["1995-05-23",4.7393,5.3035,4.1751,4.7111,17952000.0],["1995-05-24",5.1907,5.2471,4.57,4.6265,8587400.0],["1995-05-25",4.6265,4.965,4.4572,4.7957,4151200.0],["1995-05-26",4.8522,4.9086,4.5136,4.5136,1193600.0],["1995-05-30",4.7393,5.0214,4.6547,5.0214,1831800.0],["1995-05-31",5.1343,6.4883,5.0778,5.9806,5580400.0],["1995-06-01",6.1498,6.2627,6.037,6.1498,3011000.0],["1995-06-02",6.1498,6.1498,5.8677,5.8677,1855800.0],["1995-06-05",5.9806,6.037,5.642,5.642,1482600.0],["1995-06-06",5.6985,5.6985,5.4164,5.501,1373800.0],["1995-06-07",5.5292,5.5292,5.3035,5.3881,862400.0],["1995-06-08",5.3599,6.037,5.3599,5.8677,1659600.0],["1995-06-09",5.9241,6.2062,5.8113,6.1498,1270600.0],["1995-06-12",6.2062,6.3191,6.0934,6.1498,989400.0],["1995-06-13",6.2062,6.2627,5.9806,6.1498,369400.0],["1995-06-14",6.1498,6.1498,5.9241,6.1498,420600.0],["1995-06-15",6.1498,6.1498,5.9806,6.037,349800.0],["1995-06-16",6.0934,6.0934,5.8113,5.9241,550800.0],["1995-06-19",5.9241,6.037,5.8113,5.9806,377200.0],["1995-06-20",6.037,6.037,5.8677,5.8959,435800.0],["1995-06-21",5.8677,5.9806,5.5856,5.6138,603000.0],["1995-06-22",5.5856,5.8113,5.5856,5.6985,421600.0],["1995-06-23",5.8677,5.9806,5.7549,5.9806,1082000.0],["1995-06-26",5.9806,6.0934,5.8677,6.037,337000.0],["1995-06-27",5.9241,6.1498,5.9241,5.9806,258000.0],["1995-06-28",6.037,6.037,5.9241,6.037,119000.0],["1995-06-29",6.037,6.037,5.6985,5.8677,485000.0],["1995-06-30",5.9241,5.9241,5.8113,5.8677,199800.0],["1995-07-03",5.9241,5.9241,5.8113,5.8677,126600.0],["1995-07-05",5.9241,6.037,5.8113,5.9806,215000.0],["1995-07-06",5.9806,6.0934,5.8677,6.0934,296600.0],["1995-07-07",5.9806,6.1498,5.9241,5.9806,619200.0],["1995-07-10",5.9241,5.9806,5.8113,5.8677,349200.0],["1995-07-11",5.9241,5.9241,5.8113,5.8959,166400.0],["1995-07-12",5.9241,5.9806,5.8677,5.9241,372200.0],["1995-07-13",5.8677,5.9806,5.8677,5.9241,967600.0],["1995-07-14",5.9241,6.4883,5.8677,6.4319,2256200.0],["1995-07-17",6.5448,7.5603,6.4883,7.5039,3100000.0],["1995-07-18",7.6167,7.8424,7.5603,7.7296,2079600.0],["1995-07-19",7.6167,9.0273,7.5603,8.3502,3780800.0],["1995-07-20",8.5759,9.1965,8.5759,8.999,2749000.0],["1995-07-21",9.0273,9.0837,8.7452,8.9708,1524000.0],["1995-07-24",9.0273,10.0992,8.9144,9.9864,2965200.0],["1995-07-25",10.2685,11.7354,10.2121,10.7199,5732000.0],["1995-07-26",10.9455,11.7354,10.8327,11.5662,4058400.0],["1995-07-27",11.7354,11.8483,11.5662,11.7636,2518200.0],["1995-07-28",11.7919,11.9611,10.5506,10.5506,2263600.0],["1995-07-31",10.5506,10.8327,9.0837,9.9864,4575200.0],["1995-08-01",9.9864,10.7199,9.7607,10.607,1404400.0],["1995-08-02",10.8327,11.3405,10.7199,11.1712,1797000.0],["1995-08-03",11.2841,12.074,11.0584,11.3405,1267600.0],["1995-08-04",11.5098,11.5662,10.8891,11.0584,1672000.0],["1995-08-07",11.1148,11.2277,10.607,10.6634,1446600.0],["1995-08-08",10.7763,11.002,10.6634,10.8891,833800.0],["1995-08-09",10.8891,10.8891,10.0428,10.2685,1049800.0],["1995-08-10",10.3813,10.3813,9.6479,9.9582,1357400.0],["1995-08-11",10.0428,10.2121,9.8736,9.9864,495000.0],["1995-08-14",10.1557,10.2121,9.9864,9.9864,536400.0],["1995-08-15",10.0428,10.0428,9.7043,9.7325,856200.0],["1995-08-16",9.7043,9.7607,9.0837,9.3658,1744000.0],["1995-08-17",9.4222,9.4222,8.8016,8.9144,2216200.0],["1995-08-18",8.858,9.1965,8.5195,9.1401,3081600.0],["1995-08-21",9.2529,9.9864,9.1401,9.8171,1716400.0],["1995-08-22",10.0992,10.2685,9.8171,9.8877,802400.0],["1995-08-23",9.93,9.9864,9.7043,9.8736,465000.0],["1995-08-24",9.8736,10.2685,9.6479,9.9864,1028000.0],["1995-08-25",10.0428,10.1557,9.9864,9.9864,662600.0],["1995-08-28",10.1557,10.1557,9.9864,10.0428,1075800.0],["1995-08-29",10.0992,10.1557,9.93,10.0992,927400.0],["1995-08-30",10.0992,10.1557,9.8171,9.8171,686600.0],["1995-08-31",9.93,9.93,9.3658,9.5915,582800.0],["1995-09-01",9.5915,9.9864,9.4222,9.93,595200.0],["1995-09-05",9.9864,10.3249,9.8171,10.2121,592600.0],["1995-09-06",10.2121,10.2121,9.8171,9.8171,412600.0],["1995-09-07",9.93,10.0992,9.8171,9.93,856400.0],["1995-09-08",9.9864,10.7763,9.9864,10.6634,2483600.0],["1995-09-11",10.7763,11.1148,10.6634,11.002,1319000.0],["1995-09-12",11.0584,11.0584,10.7763,10.7763,885800.0],["1995-09-13",10.8891,10.8891,10.607,10.7199,485800.0],["1995-09-14",10.7763,11.002,10.7199,11.002,596200.0],["1995-09-15",10.9455,11.002,10.6634,10.7763,450400.0],["1995-09-18",10.6634,10.7763,10.4942,10.6634,350000.0],["1995-09-19",10.8327,11.002,10.6634,10.8891,703000.0],["1995-09-20",10.9455,11.002,10.7763,10.8609,1010200.0],["1995-09-21",10.8891,10.8891,10.607,10.8327,434800.0],["1995-09-22",10.607,10.7763,10.607,10.607,278000.0],["1995-09-25",10.607,10.7763,10.4942,10.607,138800.0],["1995-09-26",10.607,10.7763,10.4378,10.5506,510400.0],["1995-09-27",10.4378,10.4942,9.93,10.1275,965400.0],["1995-09-28",10.0428,10.4942,10.0428,10.3249,938400.0],["1995-09-29",10.3249,10.4942,10.2685,10.4378,472000.0],["1995-10-02",10.4378,10.4378,10.0992,10.0992,457400.0],["1995-10-03",10.0992,10.2121,9.8736,9.9864,370400.0],["1995-10-04",9.8736,9.93,8.9708,9.3094,1189600.0],["1995-10-05",9.3658,9.535,9.2529,9.4222,939800.0],["1995-10-06",9.4786,9.7043,9.3658,9.6479,613400.0],["1995-10-09",9.6479,9.6479,9.1965,9.1965,476600.0],["1995-10-10",9.1965,9.4786,9.0837,9.4222,713800.0],["1995-10-11",9.5915,9.5915,9.3658,9.4222,1161200.0],["1995-10-12",9.535,9.7607,9.3658,9.7043,1377000.0],["1995-10-13",9.8171,9.8736,9.6479,9.6479,475000.0],["1995-10-16",9.7043,9.9864,9.6479,9.9864,277600.0],["1995-10-17",9.9864,9.9864,9.7607,9.93,153800.0],["1995-10-18",9.93,9.93,9.6479,9.7607,486200.0],["1995-10-19",9.6479,10.071,9.5915,9.5915,206200.0],["1995-10-20",9.5915,9.7043,9.3658,9.4786,365800.0],["1995-10-23",9.3658,9.4786,9.1401,9.3094,393200.0],["1995-10-24",9.1965,9.3094,8.9708,9.1401,745000.0],["1995-10-25",9.2529,9.2529,9.0061,9.0273,275000.0],["1995-10-26",9.0273,9.1401,8.9708,9.1401,593200.0],["1995-10-27",9.1401,9.3094,9.0273,9.1965,517600.0],["1995-10-30",9.2529,9.3094,9.0273,9.3094,975600.0],["1995-10-31",9.1965,9.8171,9.1965,9.7043,802000.0],["1995-11-01",9.5915,10.7199,9.5915,10.0992,1216600.0],["1995-11-02",10.0992,10.1557,9.93,10.0428,417000.0],["1995-11-03",10.1557,10.1557,9.93,10.1557,413600.0],["1995-11-06",10.1557,10.4378,9.9864,10.2685,788600.0],["1995-11-07",10.3249,10.3249,10.0992,10.1557,836200.0],["1995-11-08",10.4378,10.4942,10.3249,10.4378,972800.0],["1995-11-09",10.3813,10.5506,10.3249,10.3249,878400.0],["1995-11-10",10.4378,10.4378,10.2685,10.3813,856000.0],["1995-11-13",10.5506,10.6634,10.4942,10.5929,820200.0],["1995-11-14",10.607,10.7763,10.4942,10.607,753400.0],["1995-11-15",10.6634,10.8327,10.6634,10.8327,834200.0],["1995-11-16",10.8327,11.002,10.7199,10.8891,845600.0],["1995-11-17",10.7199,10.9455,10.6634,10.6634,528600.0],["1995-11-20",10.8327,11.1712,10.6634,11.0866,1333800.0],["1995-11-21",11.0584,11.3405,11.0584,11.2277,1195800.0],["1995-11-22",11.2841,11.2841,10.9455,11.0584,484000.0],["1995-11-24",11.0584,11.0584,10.9455,11.0584,101600.0],["1995-11-27",11.0584,11.1148,10.9455,11.002,1153000.0],["1995-11-28",10.9455,11.0584,10.7763,11.0584,495800.0],["1995-11-29",10.9455,11.679,10.9455,11.6226,1013200.0],["1995-11-30",12.0175,12.3561,11.9047,12.1304,1891400.0],["1995-12-01",12.1304,12.5817,12.074,12.4689,1117400.0],["1995-12-04",12.2996,12.9203,12.2996,12.7792,1458200.0],["1995-12-05",12.6946,12.8638,12.5817,12.6946,631000.0],["1995-12-06",12.751,13.6537,12.5253,13.4845,1254400.0],["1995-12-07",14.1051,14.6129,13.1459,13.5409,3051600.0],["1995-12-08",13.7101,14.1051,13.6537,13.9922,970000.0],["1995-12-11",14.1051,14.1051,13.0049,13.3152,1429200.0],["1995-12-12",13.2588,13.6537,13.1459,13.6537,724400.0],["1995-12-13",13.7666,14.2179,13.5409,14.1051,872400.0],["1995-12-14",13.9922,14.4436,13.9922,13.9922,935200.0],["1995-12-15",14.1615,14.7257,13.9922,14.6693,699200.0],["1995-12-18",14.7257,14.7257,12.9203,13.0895,1263400.0],["1995-12-19",13.0895,13.823,13.0895,13.7666,1358600.0],["1995-12-20",13.823,13.9358,13.5409,13.5409,603200.0],["1995-12-21",13.5409,13.7666,13.428,13.7666,384600.0],["1995-12-22",13.7666,14.3872,13.7101,14.2179,664200.0],["1995-12-26",14.3872,15.0642,14.2743,15.0078,956400.0],["1995-12-27",14.9514,15.4592,14.895,15.4028,1499800.0],["1995-12-28",15.3463,15.8541,15.2335,15.7977,1290400.0],["1995-12-29",15.8541,16.3055,15.7977,16.3055,983000.0],["1996-01-02",16.1926,16.1926,14.7821,15.3463,1443400.0],["1996-01-03",15.2899,15.3463,14.6129,14.6129,1516000.0],["1996-01-04",14.7821,14.7821,14.3872,14.5565,1068400.0],["1996-01-05",14.5565,14.5565,13.428,13.7666,1496200.0],["1996-01-08",13.8794,14.2179,13.7101,14.1051,548800.0],["1996-01-09",14.2179,14.4436,13.9922,13.9922,691600.0],["1996-01-10",13.9358,14.2179,13.7666,13.9076,851800.0],["1996-01-11",14.1051,14.1051,13.2024,13.2024,870400.0],["1996-01-12",13.3152,13.6537,13.0331,13.0331,1095600.0],["1996-01-15",13.2024,13.7666,13.0331,13.6537,990800.0],["1996-01-16",13.7101,13.823,13.3716,13.5409,421200.0],["1996-01-17",13.5409,13.5973,13.3716,13.3716,192000.0],["1996-01-18",13.5409,14.1051,13.3716,13.9922,463200.0],["1996-01-19",14.2179,14.3308,13.9922,14.0487,928000.0],["1996-01-22",14.1615,14.1615,13.9922,14.0487,339200.0],["1996-01-23",14.0487,14.1897,14.0487,14.1615,2216800.0],["1996-01-24",14.0487,14.2179,14.0487,14.0487,805200.0],["1996-01-25",14.0487,14.1051,13.428,13.428,551200.0],["1996-01-26",13.5409,14.1051,13.3716,14.0487,736000.0],["1996-01-29",14.0487,14.0487,13.7666,13.9358,454200.0],["1996-01-30",14.0487,14.0487,13.5973,13.823,18540400.0],["1996-01-31",13.9358,14.2179,13.823,14.1615,706600.0],["1996-02-01",14.0487,14.1615,13.8794,13.8794,856800.0],["1996-02-02",13.9922,14.1051,13.8794,14.0487,794800.0],["1996-02-05",13.9358,14.1051,13.9358,14.0487,323400.0],["1996-02-06",14.0487,14.1051,13.5409,13.6537,434200.0],["1996-02-07",13.6537,13.823,13.6537,13.7948,383400.0],["1996-02-08",13.823,13.9358,13.7101,13.823,585600.0],["1996-02-09",13.6537,13.823,13.5973,13.6537,226200.0],["1996-02-12",13.5973,13.7666,13.3152,13.3152,346400.0],["1996-02-13",13.3152,13.3152,12.751,12.751,928200.0],["1996-02-14",12.751,12.9203,11.9047,12.5253,1450400.0],["1996-02-15",13.0895,13.3152,12.6946,12.6946,1073800.0],["1996-02-16",12.6382,12.9767,12.4689,12.8074,599600.0],["1996-02-20",12.9203,13.3716,12.6382,13.2024,592600.0],["1996-02-21",13.2588,13.2588,12.751,12.8638,354400.0],["1996-02-22",12.751,12.9767,12.6946,12.8074,375200.0],["1996-02-23",12.8074,12.9203,12.1304,12.751,979600.0],["1996-02-26",12.751,13.3152,12.751,13.2588,454600.0],["1996-02-27",13.0895,13.4845,13.0895,13.4845,440600.0],["1996-02-28",13.4845,13.5973,13.3152,13.3152,216400.0],["1996-02-29",13.3152,13.428,13.0895,13.3152,414600.0],["1996-03-01",13.1459,13.2588,12.6382,12.8638,8622200.0],["1996-03-04",12.8638,12.9203,12.8638,12.8638,224800.0],["1996-03-05",12.8638,12.9203,12.2996,12.4125,447600.0],["1996-03-06",12.2996,12.751,12.2996,12.6946,356000.0],["1996-03-07",12.6946,12.8074,12.5253,12.5817,154200.0],["1996-03-08",12.4125,13.0331,12.0175,12.1868,1390200.0],["1996-03-11",12.1304,12.4125,12.0175,12.2996,726600.0],["1996-03-12",12.4125,12.4125,12.0175,12.074,392600.0],["1996-03-13",12.2432,12.9767,12.074,12.8638,612400.0],["1996-03-14",12.9203,13.0895,12.6946,12.8638,304800.0],["1996-03-15",12.6946,12.8638,12.5253,12.6946,973600.0],["1996-03-18",12.6382,12.751,12.5253,12.5817,281000.0],["1996-03-19",12.6382,12.751,12.5817,12.6946,469600.0],["1996-03-20",12.6382,12.8074,12.6382,12.8074,1271200.0],["1996-03-21",12.6382,13.2024,12.6382,13.1459,1016600.0],["1996-03-22",13.1459,13.3152,12.8638,12.8921,778400.0],["1996-03-25",12.8921,12.9203,12.6382,12.7792,822000.0],["1996-03-26",12.6946,12.9203,12.4125,12.9203,7284800.0],["1996-03-27",12.9203,13.1459,12.9203,13.1459,559200.0],["1996-03-28",13.0895,14.1051,13.0895,14.1051,1501200.0],["1996-03-29",13.9922,14.2744,13.8794,14.1615,1422600.0],["1996-04-01",15.6284,16.4183,15.5156,16.0234,6194800.0],["1996-04-02",15.967,15.967,15.5156,15.6284,1999600.0],["1996-04-03",15.6284,16.3055,15.5156,15.967,1755200.0],["1996-04-04",16.0234,16.0234,15.7413,15.8541,907200.0],["1996-04-08",15.5156,15.5156,15.2899,15.4028,969400.0],["1996-04-09",15.1207,15.1207,14.7821,15.0078,864200.0],["1996-04-10",14.895,15.0078,14.1051,14.3026,1493400.0],["1996-04-11",14.4436,14.4436,13.5409,13.7101,1285600.0],["1996-04-12",13.7666,13.9922,13.6537,13.823,598400.0],["1996-04-15",13.9922,14.2744,13.7666,14.1051,1043800.0],["1996-04-16",14.2743,15.1207,14.2743,14.9514,1734200.0],["1996-04-17",14.9514,14.9514,14.7257,14.7539,731800.0],["1996-04-18",14.895,15.3463,14.7257,15.1771,817800.0],["1996-04-19",15.2335,15.9105,15.1771,15.7413,1046200.0],["1996-04-22",15.8541,15.967,14.895,15.0078,951400.0],["1996-04-23",14.895,15.1771,14.7257,14.895,605400.0],["1996-04-24",14.9514,15.0078,14.5565,14.6129,443600.0],["1996-04-25",14.6693,14.6693,14.4436,14.5565,879600.0],["1996-04-26",14.5565,15.0078,14.5,14.6693,1098000.0],["1996-04-29",14.8386,15.0078,14.6693,14.7821,304000.0],["1996-04-30",14.8386,14.9514,14.7257,14.7821,400400.0],["1996-05-01",14.7257,15.1771,14.7257,15.1771,360800.0],["1996-05-02",15.0642,15.1771,14.9514,15.1771,563400.0],["1996-05-03",15.0642,15.3463,15.0642,15.1207,518600.0],["1996-05-06",15.2899,15.967,15.2335,15.8541,1236600.0],["1996-05-07",15.9105,15.9105,15.572,15.7977,986200.0],["1996-05-08",15.7413,15.967,15.572,15.9105,599400.0],["1996-05-09",15.7413,17.0389,15.7413,16.644,2168000.0],["1996-05-10",17.2082,18.5623,17.0954,18.5059,5671200.0],["1996-05-13",19.1829,20.2549,18.9572,19.1829,4769000.0],["1996-05-14",19.2393,19.4086,19.0701,19.1547,1883400.0],["1996-05-15",19.2393,19.2958,18.9008,19.0137,1794600.0],["1996-05-16",19.0137,19.0137,18.2802,18.393,896400.0],["1996-05-17",18.2802,18.393,18.0545,18.3366,1093600.0],["1996-05-20",18.5059,20.2549,18.4495,19.8035,2655600.0],["1996-05-21",20.2549,22.6246,19.9728,21.8911,3798600.0],["1996-05-22",21.9475,22.6246,21.5526,22.0604,2913600.0],["1996-05-23",22.1168,22.2296,21.6654,21.7783,980400.0],["1996-05-24",21.9475,22.1732,21.7783,21.8911,1158400.0],["1996-05-28",22.0039,22.0039,21.2141,21.3269,1402000.0],["1996-05-29",21.4397,21.4397,19.86,20.5934,2560800.0],["1996-05-30",20.7063,21.4397,20.1985,21.2987,1580800.0],["1996-05-31",23.9222,24.3736,22.5117,23.4709,6444800.0],["1996-06-03",23.8658,23.8658,22.286,22.5399,3215600.0],["1996-06-04",22.7938,23.5273,22.3425,23.3016,2435600.0],["1996-06-05",23.5273,24.43,22.8502,23.8094,2717400.0],["1996-06-06",24.4864,24.4864,23.8094,23.8658,1882800.0],["1996-06-07",23.8658,23.8658,23.1888,23.6966,2456000.0],["1996-06-10",24.825,26.2919,24.3736,26.0662,3490000.0],["1996-06-11",26.6304,27.0818,26.2919,26.4047,3598000.0],["1996-06-12",27.3075,29.2257,26.9689,29.1129,4619600.0],["1996-06-13",30.6927,30.8055,26.8561,27.5331,4292100.0],["1996-06-14",27.8717,28.4359,27.646,27.7588,1365000.0],["1996-06-17",28.0973,28.2102,26.8561,27.1946,1348200.0],["1996-06-18",27.1946,27.1946,23.9222,24.0351,1828200.0],["1996-06-19",24.7121,25.3892,23.9222,24.43,1770200.0],["1996-06-20",24.7121,24.825,22.3425,23.4709,2424200.0],["1996-06-21",23.6965,23.9222,23.1323,23.358,1152700.0],["1996-06-24",23.9222,26.0662,23.5837,26.0662,1906400.0],["1996-06-25",26.8561,26.8561,24.7121,26.3483,1626000.0],["1996-06-26",26.179,26.2919,24.3736,25.1635,1784200.0],["1996-06-27",25.0506,25.4456,24.2608,25.1635,2044100.0],["1996-06-28",25.2763,26.4047,25.0506,26.2919,3635100.0],["1996-07-01",26.2919,27.9845,24.1479,24.1479,5314400.0],["1996-07-02",24.2608,24.825,23.358,23.5837,7149200.0],["1996-07-03",24.0351,24.0351,23.2452,23.358,2298700.0],["1996-07-05",23.4709,23.4709,22.5681,23.2452,1061900.0],["1996-07-08",23.2452,23.6965,22.9067,23.358,1347000.0],["1996-07-09",23.6965,24.0351,23.358,23.4709,2071000.0],["1996-07-10",23.6965,23.6965,22.9067,23.1323,1685400.0],["1996-07-11",23.2452,23.2452,21.2141,22.1168,1619800.0],["1996-07-12",21.8911,22.2296,21.2141,21.9475,1741300.0],["1996-07-15",22.0039,22.2296,20.4242,20.7627,2187700.0],["1996-07-16",20.537,20.6499,17.6032,18.9008,3446700.0],["1996-07-17",19.7471,21.2141,18.9572,19.9728,2437900.0],["1996-07-18",20.1985,21.3269,19.7471,21.2141,2003000.0],["1996-07-19",21.2141,21.4397,20.6499,21.1012,1872100.0],["1996-07-22",20.8755,21.1012,19.7471,19.9728,575200.0],["1996-07-23",19.86,20.1985,18.7316,18.8444,1295600.0],["1996-07-24",17.716,19.2958,17.3775,18.7316,1585300.0],["1996-07-25",19.1829,20.3113,19.1829,19.9728,1756400.0],["1996-07-26",20.1985,20.7627,19.7471,20.537,886800.0],["1996-07-29",20.537,22.3425,20.537,22.2296,1938900.0],["1996-07-30",22.4553,22.7938,22.0039,22.3425,1140700.0],["1996-07-31",22.3425,22.3425,21.4397,21.6654,671700.0],["1996-08-01",21.6654,21.8911,20.7627,21.1012,518000.0],["1996-08-02",21.4397,21.7783,20.537,20.537,632400.0],["1996-08-05",21.1012,21.5526,20.7627,20.7627,1284600.0],["1996-08-06",20.7627,21.7783,20.4242,21.5526,1494100.0],["1996-08-07",21.5526,23.0195,21.2141,22.681,1787600.0],["1996-08-08",22.7938,23.4709,22.4553,22.5681,2277700.0],["1996-08-09",22.5681,23.0195,22.2296,22.681,987100.0],["1996-08-12",22.681,22.681,22.1168,22.3425,330400.0],["1996-08-13",22.2296,22.3425,21.6654,21.7783,533500.0],["1996-08-14",22.0039,22.4553,21.7783,22.3425,1165500.0],["1996-08-15",22.3425,22.3425,22.1168,22.1168,1112100.0],["1996-08-16",22.2296,22.4553,22.0039,22.0039,428600.0],["1996-08-19",22.2296,22.2296,21.3269,21.7783,385300.0],["1996-08-20",21.7783,21.7783,21.3269,21.3269,620400.0],["1996-08-21",21.5526,21.5526,20.8755,21.3269,657800.0],["1996-08-22",21.2141,22.3425,21.1012,22.1168,1398100.0],["1996-08-23",22.1168,23.5837,22.1168,22.681,1926800.0],["1996-08-26",22.681,22.9067,22.5681,22.681,678000.0],["1996-08-27",22.9067,22.9067,22.681,22.9067,414800.0],["1996-08-28",22.9067,23.5837,22.7938,23.4709,1387200.0],["1996-08-29",23.358,23.5837,22.9067,23.1323,1011900.0],["1996-08-30",23.1323,23.5837,23.1323,23.5837,408500.0],["1996-09-03",23.1323,23.6966,23.0195,23.6966,428400.0],["1996-09-04",23.6966,23.6966,23.358,23.5837,545700.0],["1996-09-05",23.4709,23.5837,23.2452,23.4709,1259400.0],["1996-09-06",23.4709,24.3736,23.2452,24.2608,2061300.0],["1996-09-09",24.3736,24.7121,24.0351,24.1479,1048500.0],["1996-09-10",24.2608,25.1635,24.0351,25.1071,1521200.0],["1996-09-11",24.825,25.6148,24.825,25.0506,1790400.0],["1996-09-12",25.1635,26.2919,24.7121,26.0098,1808800.0],["1996-09-13",26.2919,26.4047,24.825,24.9378,1579400.0],["1996-09-16",24.825,25.1635,24.4864,24.9378,1825100.0],["1996-09-17",24.7121,25.8405,24.7121,25.6148,1297000.0],["1996-09-18",25.502,25.7277,24.4864,24.5993,1143100.0],["1996-09-19",24.7121,25.502,24.1479,25.2763,1896000.0],["1996-09-20",25.502,26.0662,25.1635,25.7277,2268700.0],["1996-09-23",25.7277,25.7277,25.0506,25.3892,496400.0],["1996-09-24",25.3892,25.7277,24.9378,25.1635,614200.0],["1996-09-25",25.1635,25.6148,24.9378,25.502,945900.0],["1996-09-26",25.3892,25.6148,24.0351,24.0915,1585400.0],["1996-09-27",24.0351,24.9378,24.0351,24.5993,767200.0],["1996-09-30",26.7432,27.3075,24.5993,26.179,2983700.0],["1996-10-01",26.2919,26.4047,25.6148,26.0662,1282200.0],["1996-10-02",26.0662,26.2919,25.6148,26.0662,727400.0],["1996-10-03",26.179,26.179,25.8405,25.8405,486400.0],["1996-10-04",25.8405,26.179,25.8405,25.9534,525200.0],["1996-10-07",25.7277,26.179,25.7277,26.179,508700.0],["1996-10-08",26.179,26.5176,25.9534,26.0662,1137700.0],["1996-10-09",26.2919,26.2919,25.502,25.502,707800.0],["1996-10-10",25.3892,25.6148,24.825,25.0506,978000.0],["1996-10-11",25.0506,25.2763,24.7121,25.1635,413400.0],["1996-10-14",24.7121,25.502,24.7121,25.1635,566600.0],["1996-10-15",25.0506,25.3892,24.9378,25.1635,1100700.0],["1996-10-16",25.0506,25.2763,24.7121,24.7121,436500.0],["1996-10-17",25.0506,25.1635,24.7121,24.825,506000.0],["1996-10-18",25.0506,25.1635,24.825,24.9942,605500.0],["1996-10-21",24.7121,26.179,24.7121,25.502,897800.0],["1996-10-22",25.2763,25.7277,25.2763,25.502,944400.0],["1996-10-23",25.502,26.5176,25.3892,26.179,2116900.0],["1996-10-24",26.2919,29.1129,26.179,27.646,4848600.0],["1996-10-25",27.646,27.7588,26.9689,27.251,1113000.0],["1996-10-28",27.1946,28.323,26.9689,27.8717,1540100.0],["1996-10-29",28.0973,29.1129,27.8717,28.2666,1310900.0],["1996-10-30",28.323,28.323,27.646,27.7588,559600.0],["1996-10-31",27.8717,28.323,27.1946,28.0973,1071200.0],["1996-11-01",27.9845,28.2102,27.4203,27.7588,847200.0],["1996-11-04",27.7588,27.7588,27.0818,27.3075,699200.0],["1996-11-05",27.4203,27.4203,26.7432,27.0818,518900.0],["1996-11-06",27.0818,28.0973,26.8561,27.7588,2280200.0],["1996-11-07",27.8717,31.144,27.8717,30.3542,3816600.0],["1996-11-08",30.5798,30.5798,28.5487,29.0001,2571000.0],["1996-11-11",29.2257,29.9028,29.0001,29.3386,1447500.0],["1996-11-12",29.5643,29.5643,28.8872,28.8872,1158200.0],["1996-11-13",28.8872,29.5643,28.7744,29.4514,1199500.0],["1996-11-14",29.2257,31.2569,28.8872,30.8055,3782700.0],["1996-11-15",31.0312,31.0876,30.0156,30.3542,1536000.0],["1996-11-18",30.467,31.0312,30.3542,30.5798,498300.0],["1996-11-19",30.6927,30.6927,29.6771,30.1285,559300.0],["1996-11-20",30.1285,30.3542,29.5643,30.0156,605200.0],["1996-11-21",30.1285,30.1285,29.2257,29.6771,862800.0],["1996-11-22",29.7899,29.7899,29.2257,29.7899,326100.0],["1996-11-25",29.7899,30.8055,29.5643,30.467,908400.0],["1996-11-26",30.467,30.5798,29.6771,30.1285,667600.0],["1996-11-27",30.1285,30.1285,29.5643,29.9028,449600.0],["1996-11-29",29.9028,30.6927,29.6771,30.1285,214000.0],["1996-12-02",30.2413,30.3542,29.3386,30.0156,632400.0],["1996-12-03",29.9028,30.0156,29.5643,29.7899,338200.0],["1996-12-04",29.7899,29.7899,28.2102,29.3386,779700.0],["1996-12-05",29.2257,29.3386,28.5487,28.7744,450900.0],["1996-12-06",27.0818,29.3386,26.9689,28.4359,2403200.0],["1996-12-09",28.4359,30.0156,28.4359,29.7899,1217200.0],["1996-12-10",29.6771,30.0156,29.3386,29.5643,1038400.0],["1996-12-11",29.1129,29.7899,28.7744,29.5643,905500.0],["1996-12-12",29.5643,29.5643,28.7744,29.0001,722800.0],["1996-12-13",28.8872,29.3386,28.4359,28.8872,497800.0],["1996-12-16",29.0001,29.3386,28.8872,29.1129,490900.0],["1996-12-17",28.8872,29.0001,27.9845,28.2102,914000.0],["1996-12-18",28.2102,28.4359,27.0818,28.0973,715300.0],["1996-12-19",28.0973,28.0973,27.0818,27.4203,1663100.0],["1996-12-20",27.8717,28.0973,27.0818,27.5331,1380100.0],["1996-12-23",27.8717,28.8872,27.8717,27.8717,1075500.0],["1996-12-24",28.2102,28.323,27.0818,27.5331,422000.0],["1996-12-26",27.4203,27.5331,26.7432,27.0818,817400.0],["1996-12-27",27.0818,27.3075,26.5176,26.5176,1055600.0],["1996-12-30",26.7432,26.7432,25.8405,25.8405,945000.0],["1996-12-31",25.9534,28.4359,25.6148,28.1538,2185500.0],["1997-01-02",28.2102,28.4359,26.7432,27.0254,1202100.0],["1997-01-03",27.0818,27.9845,26.9689,27.8717,750800.0],["1997-01-06",28.6615,29.6771,28.5487,29.5643,2153500.0],["1997-01-07",29.6771,31.0312,29.4514,30.9748,3256100.0],["1997-01-08",31.2569,32.2724,30.9184,31.8211,4650200.0],["1997-01-09",32.0468,32.9495,31.8211,32.3853,2119800.0],["1997-01-10",31.9339,32.8366,31.8211,32.4981,1735200.0],["1997-01-13",32.9495,33.1752,32.3853,32.3853,1956000.0],["1997-01-14",33.288,33.5137,33.0623,33.4009,6864200.0],["1997-01-15",33.9651,33.9651,33.0623,33.4009,6920500.0],["1997-01-16",33.7394,33.9651,33.288,33.288,1996200.0],["1997-01-17",33.7394,33.7394,32.7238,33.1752,2556900.0],["1997-01-20",33.288,35.6577,32.8366,35.432,3247600.0],["1997-01-21",35.6577,36.2219,35.3191,36.2219,3217500.0],["1997-01-22",36.8989,37.3503,36.5604,37.1246,3081100.0],["1997-01-23",38.1402,40.0585,37.0118,38.5915,4856500.0],["1997-01-24",38.4787,38.5915,35.9962,38.0273,3438700.0],["1997-01-27",38.5915,38.7044,37.1246,37.3503,1990400.0],["1997-01-28",37.9145,38.4787,37.0118,37.3503,1562800.0],["1997-01-29",37.4631,37.4631,35.9962,36.1654,1822100.0],["1997-01-30",35.9962,36.3347,34.6421,35.8833,4467700.0],["1997-01-31",35.8833,38.0273,35.7705,37.8016,3691800.0],["1997-02-03",37.9145,37.9145,37.2374,37.3503,1738200.0],["1997-02-04",37.4631,37.576,35.5448,35.6577,2080300.0],["1997-02-05",35.9962,35.9962,34.6421,34.8678,2021300.0],["1997-02-06",34.8678,35.432,34.3036,34.4164,1641600.0],["1997-02-07",34.5293,34.5293,33.0623,33.1187,4005700.0],["1997-02-10",33.288,33.288,30.2413,31.2569,4970400.0],["1997-02-11",31.5954,33.0623,31.144,32.4981,3210600.0],["1997-02-12",32.9495,33.0623,32.4981,32.8366,3224300.0],["1997-02-13",33.0623,33.1752,32.611,32.7238,3216000.0],["1997-02-14",32.8366,32.8366,31.2569,31.8211,2488500.0],["1997-02-18",31.7082,31.8211,31.2569,31.3697,1059100.0],["1997-02-19",31.3697,31.4826,30.3542,30.6927,2693600.0],["1997-02-20",30.5798,30.6927,28.7744,28.8872,3374300.0],["1997-02-21",28.7744,30.6927,28.4359,30.5798,4772200.0],["1997-02-24",30.8055,32.3853,30.5798,31.7082,5300800.0],["1997-02-25",32.0468,34.6421,31.9339,34.6421,4365000.0],["1997-02-26",35.0935,35.3191,33.4009,33.6265,4246600.0],["1997-02-27",33.6265,33.7394,32.4981,32.8366,2511400.0],["1997-02-28",32.611,33.0623,31.9339,32.0468,1750300.0],["1997-03-03",32.0468,32.1596,31.144,31.7082,2010100.0],["1997-03-04",31.8211,31.8211,29.4514,30.467,2943200.0],["1997-03-05",30.8055,31.9339,30.5798,31.5954,4028100.0],["1997-03-06",32.1596,32.9495,32.0468,32.4981,2713800.0],["1997-03-07",32.7238,33.4009,32.4981,33.0059,2115100.0],["1997-03-10",32.8366,32.8366,31.9903,32.4981,867300.0],["1997-03-11",32.3853,32.4981,32.1596,32.216,1158400.0],["1997-03-12",32.0468,32.1596,31.7082,31.8211,678300.0],["1997-03-13",31.5954,31.7082,31.2569,31.7082,828200.0],["1997-03-14",31.5954,31.7082,31.3697,31.6518,761400.0],["1997-03-17",31.6941,31.9339,31.2569,31.3697,970100.0],["1997-03-18",31.4826,31.7082,30.9184,30.9184,553400.0],["1997-03-19",31.0312,31.144,30.1285,30.5798,1501700.0],["1997-03-20",30.5798,30.5798,29.5643,29.9028,2301000.0],["1997-03-21",29.9028,31.144,29.9028,30.3542,1401100.0],["1997-03-24",30.5798,31.4826,29.7899,31.3697,997100.0],["1997-03-25",31.2569,31.3697,30.1285,30.6927,642900.0],["1997-03-26",30.2413,30.6927,29.9028,30.3542,779600.0],["1997-03-27",30.3542,30.467,29.2822,29.5643,967700.0],["1997-03-31",29.4514,31.5954,28.323,31.3133,4774700.0],["1997-04-01",30.467,30.6927,28.2102,28.6051,5852300.0],["1997-04-02",28.6615,28.6615,23.9222,25.7277,9122000.0],["1997-04-03",25.6148,25.6148,24.4864,25.502,5502700.0],["1997-04-04",25.502,26.8561,24.825,25.502,3746700.0],["1997-04-07",25.8405,26.179,24.5993,24.7121,3110800.0],["1997-04-08",24.825,24.9378,23.9222,24.2043,4362400.0],["1997-04-09",24.5993,25.502,24.3736,24.7121,4206400.0],["1997-04-10",24.7121,25.3892,24.7121,24.7121,1549300.0],["1997-04-11",24.5993,24.5993,22.4553,23.0195,2792700.0],["1997-04-14",23.1323,23.1323,20.3113,21.3269,5781500.0],["1997-04-15",21.8911,22.4553,21.4397,22.4553,4267600.0],["1997-04-16",22.5681,23.6965,22.5681,23.4709,3540500.0],["1997-04-17",24.0351,25.9534,23.6965,25.502,3688900.0],["1997-04-18",26.9689,26.9689,24.9378,25.3892,3396500.0],["1997-04-21",25.502,25.7277,23.6966,23.9222,2446300.0],["1997-04-22",23.8094,23.9222,22.7938,23.5273,2784700.0],["1997-04-23",23.6966,23.9222,22.9067,23.9222,2950200.0],["1997-04-24",24.3736,25.0506,24.2608,24.3736,2017200.0],["1997-04-25",24.2608,24.2608,22.4553,22.5681,1298200.0],["1997-04-28",22.681,23.8094,22.0039,22.9067,1707700.0],["1997-04-29",22.9067,23.1323,21.3269,21.8911,4376000.0],["1997-04-30",21.8911,23.0195,21.3269,22.3989,3698900.0],["1997-05-01",22.5681,23.5837,22.2296,23.5273,2974300.0],["1997-05-02",23.6966,24.4864,23.0195,23.9222,3132700.0],["1997-05-05",24.1479,24.7121,23.5837,24.4864,2890200.0],["1997-05-06",24.3736,25.7277,24.2608,25.2763,3086900.0],["1997-05-07",24.7121,25.8405,24.5993,25.502,1889400.0],["1997-05-08",25.2763,25.502,24.3736,25.1635,2036100.0],["1997-05-09",25.2763,25.8405,24.4864,24.7685,1568700.0],["1997-05-12",24.5993,25.0506,24.3736,24.825,1456200.0],["1997-05-13",24.7121,25.1635,24.5429,24.6557,1606400.0],["1997-05-14",25.1635,25.1635,23.358,23.5837,2565900.0],["1997-05-15",23.5837,23.5837,22.3425,23.358,3527700.0],["1997-05-16",23.0195,23.2452,22.4553,22.4553,2431900.0],["1997-05-19",22.681,22.7938,20.9884,21.1012,3553200.0],["1997-05-20",21.2141,22.4553,20.537,22.2296,5267800.0],["1997-05-21",22.7938,22.9067,21.5526,21.7783,2822200.0],["1997-05-22",21.7783,22.681,21.6654,22.1168,3968200.0],["1997-05-23",22.2296,22.3425,21.7783,22.2296,2489600.0],["1997-05-27",22.1168,23.2452,21.8911,22.681,3736500.0],["1997-05-28",22.681,22.681,21.6654,21.8911,3648800.0],["1997-05-29",22.0039,22.1168,21.4397,21.5526,3342300.0],["1997-05-30",21.3269,21.7783,21.2141,21.7218,2818600.0],["1997-06-02",21.5526,22.681,21.3269,22.3425,4657400.0],["1997-06-03",22.2296,22.3425,21.1012,21.1012,3608700.0],["1997-06-04",21.2705,21.4397,20.8755,21.1012,1924000.0],["1997-06-05",21.2141,21.6654,21.1012,21.5526,1563500.0],["1997-06-06",21.4397,21.8911,21.4397,21.609,1264500.0],["1997-06-09",21.5526,21.7783,21.1012,21.2141,1726900.0],["1997-06-10",21.1012,21.2141,18.5059,19.7471,6927400.0],["1997-06-11",20.0856,20.2549,18.9572,19.0701,3688200.0],["1997-06-12",19.0701,19.1829,18.0545,18.4495,6700300.0],["1997-06-13",18.6187,18.9572,18.393,18.5623,4364400.0],["1997-06-16",18.7316,18.8444,17.9417,18.6751,4056400.0],["1997-06-17",18.7316,18.8444,18.2802,18.3366,2451400.0],["1997-06-18",18.3366,21.4397,18.3366,21.3833,8343000.0],["1997-06-19",22.5681,23.0759,22.2296,23.0195,11354900.0],["1997-06-20",24.1479,24.7121,22.4553,22.681,6219700.0],["1997-06-23",23.0195,23.2452,21.8911,22.1168,2219400.0],["1997-06-24",22.3425,22.5681,21.8911,22.0039,1628200.0],["1997-06-25",22.0039,22.3425,21.4397,21.8347,1910200.0],["1997-06-26",21.7783,22.286,21.7783,21.9475,1295100.0],["1997-06-27",22.1168,22.2296,22.0039,22.2296,1779700.0],["1997-06-30",22.3989,22.5681,20.9884,22.3989,2386700.0],["1997-07-01",22.3989,22.4553,21.4962,21.7783,840200.0],["1997-07-02",21.7783,21.8911,21.1012,21.2141,816400.0],["1997-07-03",21.1012,21.2141,20.7627,20.8755,723900.0],["1997-07-07",20.7627,20.7627,20.0856,20.1421,1746600.0],["1997-07-08",20.1985,20.6499,20.0856,20.1985,2089000.0],["1997-07-09",20.4242,20.8755,20.3113,20.5934,2157200.0],["1997-07-10",20.4242,20.7627,19.86,20.7627,4932500.0],["1997-07-11",20.9884,21.1576,20.0292,20.932,1673300.0],["1997-07-14",20.8755,20.932,20.3113,20.6499,1771500.0],["1997-07-15",20.4242,21.4962,20.3677,21.1012,1978700.0],["1997-07-16",21.3833,21.4397,21.1012,21.3833,970000.0],["1997-07-17",21.2141,21.8911,21.2141,21.2705,1657100.0],["1997-07-18",21.2141,21.2141,20.9884,21.1576,1257800.0],["1997-07-21",20.932,21.0448,20.4242,20.537,837300.0],["1997-07-22",20.7627,20.9884,20.4806,20.8755,1465700.0],["1997-07-23",20.9884,21.0448,20.7063,20.9884,1254300.0],["1997-07-24",21.0448,22.7938,20.9884,22.7938,3730200.0],["1997-07-25",22.7938,23.5837,22.5117,23.2452,2128200.0],["1997-07-28",22.7938,23.3016,22.5117,22.5681,1299900.0],["1997-07-29",22.4553,22.681,21.8911,22.5681,4970100.0],["1997-07-30",22.9067,22.9067,22.5681,22.5681,1959300.0],["1997-07-31",22.6246,22.681,22.1732,22.2296,1276500.0],["1997-08-01",22.1168,22.2296,21.7783,22.0604,877300.0],["1997-08-04",21.8911,22.7938,21.8347,22.4553,1165900.0],["1997-08-05",22.4553,23.4144,22.1168,22.4553,816700.0],["1997-08-06",22.3989,22.4553,21.6654,21.8347,1773000.0],["1997-08-07",21.8911,21.8911,20.7063,20.7627,1558400.0],["1997-08-08",20.537,21.3269,20.3677,21.1012,1708600.0],["1997-08-11",21.3269,21.609,20.9884,21.1576,610000.0],["1997-08-12",21.1576,21.3269,21.0448,21.1576,579700.0],["1997-08-13",21.1576,21.2141,20.6499,21.1012,1190500.0],["1997-08-14",21.2141,21.5526,21.0448,21.1012,518100.0],["1997-08-15",21.1012,21.1576,20.4242,20.537,941000.0],["1997-08-18",20.537,20.6499,20.2549,20.3113,872200.0],["1997-08-19",20.3113,20.3113,19.7471,20.0856,2134700.0],["1997-08-20",19.9728,20.8755,19.7471,20.8755,1760300.0],["1997-08-21",20.9884,21.4397,20.3677,20.537,1745800.0],["1997-08-22",20.537,20.932,20.4242,20.932,1166000.0],["1997-08-25",21.1012,21.609,20.932,21.1576,1153400.0],["1997-08-26",22.5681,22.9067,22.1168,22.7374,5885600.0],["1997-08-27",23.0195,23.2452,22.5681,22.8502,2857100.0],["1997-08-28",22.9067,22.9067,22.3989,22.4553,1619900.0],["1997-08-29",22.3425,22.4553,22.0039,22.1732,1044400.0],["1997-09-02",22.7938,22.7938,22.5117,22.681,1013500.0],["1997-09-03",22.7374,23.358,22.681,23.1888,2257200.0],["1997-09-04",23.1323,25.3327,23.1323,25.3327,5197300.0],["1997-09-05",25.2763,25.502,24.3172,24.9378,3129000.0],["1997-09-08",24.9378,25.2763,24.5429,25.2763,1872300.0],["1997-09-09",25.1635,25.2763,24.8814,25.2763,1518100.0],["1997-09-10",25.1635,25.2199,24.9378,24.9942,1016800.0],["1997-09-11",24.9378,25.2763,24.5993,25.2763,1747900.0],["1997-09-12",25.1635,25.3892,24.9378,25.1071,2449800.0],["1997-09-15",24.9942,25.9534,24.9378,25.2199,2067900.0],["1997-09-16",25.2763,26.1226,25.1635,26.1226,1945000.0],["1997-09-17",25.9534,26.4047,25.7841,26.0662,1418200.0],["1997-09-18",25.8405,26.1226,25.6713,25.8405,1106000.0],["1997-09-19",25.8969,25.8969,25.3327,25.5584,802400.0],["1997-09-22",25.6148,25.6713,25.4456,25.6713,842500.0],["1997-09-23",25.5584,26.0662,25.3892,26.0098,1050000.0],["1997-09-24",26.1226,27.0818,26.1226,26.6304,2538900.0],["1997-09-25",26.6304,27.1946,26.179,26.4611,1955200.0],["1997-09-26",27.1946,27.4767,27.0818,27.4767,2253000.0],["1997-09-29",27.7588,29.4514,27.7588,29.1693,4751500.0],["1997-09-30",29.7899,29.9028,29.1693,29.7335,3875500.0],["1997-10-01",29.8464,31.4261,29.8464,31.0312,5125400.0],["1997-10-02",30.8055,31.5954,30.0156,30.467,3429000.0],["1997-10-03",30.467,30.8619,30.1849,30.467,1917000.0],["1997-10-06",30.8619,31.3697,30.8055,31.0876,2210100.0],["1997-10-07",31.0876,32.4981,30.5798,32.3853,3527100.0],["1997-10-08",32.1596,32.1596,29.3386,30.467,3543600.0],["1997-10-09",29.7899,30.1285,29.4514,29.9028,2821500.0],["1997-10-10",29.3386,29.9028,29.1693,29.7899,1137500.0],["1997-10-13",30.0156,30.1849,29.5643,30.1849,897300.0],["1997-10-14",30.1285,30.3542,29.5643,29.7899,1016600.0],["1997-10-15",29.4514,29.6771,28.718,28.9436,1630800.0],["1997-10-16",29.4514,29.4514,27.9281,28.718,1533800.0],["1997-10-17",27.9845,28.2666,27.5331,27.9845,2427800.0],["1997-10-20",28.0973,29.0565,27.9845,29.0001,1887500.0],["1997-10-21",28.9436,29.9028,28.8872,29.8464,1764800.0],["1997-10-22",29.7899,31.0312,29.7899,30.8619,1646100.0],["1997-10-23",29.7899,30.2413,29.6771,29.7899,1161600.0],["1997-10-24",30.2413,30.9184,29.6771,29.9028,1082100.0],["1997-10-27",29.6771,29.7335,26.8561,27.0818,3023700.0],["1997-10-28",25.2763,27.9281,24.9378,27.8717,6207000.0],["1997-10-29",28.2102,29.5643,28.0973,29.5078,3684700.0],["1997-10-30",28.8872,30.3542,28.2102,28.3794,7668900.0],["1997-10-31",28.4359,28.5487,26.574,26.6304,3944400.0],["1997-11-03",27.0818,27.8717,26.9689,27.5896,1852200.0],["1997-11-04",27.5896,27.646,26.9689,27.4203,755500.0],["1997-11-05",27.3639,27.7588,27.251,27.5331,644700.0],["1997-11-06",27.7588,27.7588,27.251,27.3639,572200.0],["1997-11-07",26.179,26.9689,26.179,26.7432,961300.0],["1997-11-10",26.9689,27.3075,26.0662,26.4047,951000.0],["1997-11-11",26.5176,26.9689,26.4047,26.6304,1051500.0],["1997-11-12",26.574,26.6304,25.7277,26.1226,863900.0],["1997-11-13",25.9534,26.0098,24.0351,25.0506,3174600.0],["1997-11-14",24.9942,25.0506,24.1479,24.3736,2889800.0],["1997-11-17",25.2199,25.2199,24.43,24.9378,1836400.0],["1997-11-18",25.2763,25.2763,24.3736,24.3736,809800.0],["1997-11-19",23.4709,24.7121,23.4709,24.2043,1248500.0],["1997-11-20",24.1479,24.5993,24.1479,24.5429,831300.0],["1997-11-21",24.5429,24.7685,24.2608,24.3736,717400.0],["1997-11-24",24.3172,24.5993,24.2608,24.3172,809400.0],["1997-11-25",24.3172,24.43,23.2452,23.6966,1692000.0],["1997-11-26",23.8094,23.9787,23.4144,23.8094,645800.0],["1997-11-28",23.753,23.8658,23.4709,23.5273,1236700.0],["1997-12-01",23.5837,23.9222,23.1323,23.3016,1384700.0],["1997-12-02",23.3016,23.4003,22.6246,23.0195,1906300.0],["1997-12-03",23.0195,23.1323,22.5681,22.7938,2611200.0],["1997-12-04",22.8502,23.4709,22.4553,23.4144,1723900.0],["1997-12-05",23.1323,23.9222,23.0759,23.4709,732100.0],["1997-12-08",23.5837,24.1479,23.5837,23.8658,946900.0],["1997-12-09",23.753,23.9222,23.3016,23.5837,1001000.0],["1997-12-10",23.4709,23.5837,22.6246,22.8502,1399500.0],["1997-12-11",22.5681,22.6246,21.609,22.3989,1848600.0],["1997-12-12",22.4553,22.7374,22.0039,22.1168,858900.0],["1997-12-15",22.1168,22.1732,20.4806,20.6499,3108300.0],["1997-12-16",20.6499,21.1012,19.9164,20.0856,2582000.0],["1997-12-17",20.0856,20.8755,19.86,20.1985,2353900.0],["1997-12-18",20.0856,20.537,19.86,19.86,1539500.0],["1997-12-19",19.5214,19.6343,18.6187,19.465,2864200.0],["1997-12-22",19.4086,19.5214,17.1518,18.2802,3904900.0],["1997-12-23",18.2802,18.9008,17.716,18.6751,2478700.0],["1997-12-24",18.788,18.8444,18.0545,18.1674,850200.0],["1997-12-26",17.9981,18.0545,17.716,17.9417,767100.0],["1997-12-29",17.6596,18.3366,17.6596,18.1674,2412100.0],["1997-12-30",18.0545,19.0701,17.9417,18.9008,4676300.0],["1997-12-31",18.8444,21.2141,18.6187,21.0448,4353200.0],["1998-01-02",21.2141,21.8911,21.1012,21.3833,1748100.0],["1998-01-05",21.6654,21.8911,20.0856,20.3677,2457300.0],["1998-01-06",20.2549,20.3113,19.4086,19.6343,1075200.0],["1998-01-07",19.4086,19.5214,18.7316,19.5214,2298400.0],["1998-01-08",19.0701,19.2393,18.7316,18.9572,2116500.0],["1998-01-09",18.9572,19.0137,17.9981,18.0545,3850300.0],["1998-01-12",17.3775,18.9572,17.3775,18.9008,2103700.0],["1998-01-13",18.9572,20.3113,18.8444,20.0292,1648000.0],["1998-01-14",20.7063,20.9884,19.5779,19.5779,1516100.0],["1998-01-15",19.7471,19.86,18.9008,19.0701,1020100.0],["1998-01-16",19.0701,19.6907,19.0137,19.4086,1036200.0],["1998-01-20",19.6343,20.0856,19.1265,19.2958,1418900.0],["1998-01-21",19.1829,19.1829,18.788,18.9008,1187700.0],["1998-01-22",18.5059,18.8444,18.1674,18.1674,1791200.0],["1998-01-23",18.1674,18.2238,17.6032,17.8288,2985500.0],["1998-01-26",17.7724,17.8288,17.321,17.6596,1559300.0],["1998-01-27",17.6596,19.0701,17.4903,18.6751,2944200.0],["1998-01-28",18.9572,19.1265,18.5059,18.8444,1464200.0],["1998-01-29",18.8444,19.2958,18.788,18.9572,2507900.0],["1998-01-30",19.2958,19.7471,18.788,19.0701,1568000.0],["1998-02-02",19.2958,19.86,19.1829,19.4086,1333200.0],["1998-02-03",19.4086,20.2549,19.1829,19.3522,1667800.0],["1998-02-04",19.2393,20.3113,19.2393,20.2549,1700600.0],["1998-02-05",20.7627,21.2705,20.5934,20.7627,2449100.0],["1998-02-06",20.7627,22.2296,20.7627,22.2296,4099600.0],["1998-02-09",22.0604,22.0604,21.3269,21.4397,1386300.0],["1998-02-10",21.4397,21.7783,21.2705,21.4397,906300.0],["1998-02-11",21.4962,21.6654,21.1012,21.4397,653200.0],["1998-02-12",21.2141,21.3269,20.9884,21.1012,713700.0],["1998-02-13",21.3269,21.4397,21.1012,21.2705,495100.0],["1998-02-17",21.3269,21.4962,20.8191,20.8191,680500.0],["1998-02-18",20.8191,21.2141,20.6499,21.1012,786500.0],["1998-02-19",21.2141,21.2705,20.7627,21.0448,735200.0],["1998-02-20",20.9884,21.1576,20.932,21.1012,572300.0],["1998-02-23",21.2141,22.0039,21.2141,21.7783,1528300.0],["1998-02-24",22.0039,22.0604,21.0448,21.2141,1248100.0],["1998-02-25",21.2705,22.0039,21.2141,21.3269,600800.0],["1998-02-26",21.2141,21.609,20.932,21.3269,599300.0],["1998-02-27",21.1012,21.5526,21.0448,21.3269,960800.0],["1998-03-02",21.6654,21.7783,21.3269,21.609,997200.0],["1998-03-03",21.6654,22.3425,21.6654,22.0604,2016800.0],["1998-03-04",22.0039,22.7938,21.9475,22.7938,3030500.0],["1998-03-05",22.1168,23.0195,22.0039,22.681,1415400.0],["1998-03-06",23.1323,23.5837,22.7374,23.2452,2259100.0],["1998-03-09",23.0759,23.2452,22.5681,22.7938,874700.0],["1998-03-10",22.7938,23.0759,22.6246,22.9067,635000.0],["1998-03-11",23.0195,24.0915,22.9631,23.9222,3472600.0],["1998-03-12",23.753,24.4864,23.5837,24.3736,2196600.0],["1998-03-13",24.3736,24.5993,24.0351,24.3736,2851300.0],["1998-03-16",24.43,25.2199,24.43,24.8814,1900300.0],["1998-03-17",24.8814,26.179,24.8814,25.7277,3441100.0],["1998-03-18",25.6148,25.6148,24.3736,24.9378,2102400.0],["1998-03-19",24.9378,25.3892,24.8814,25.3327,1871100.0],["1998-03-20",25.2763,25.502,24.7685,24.9378,915800.0],["1998-03-23",24.3736,25.1635,23.9787,24.8814,1802700.0],["1998-03-24",24.7121,25.1635,24.5993,25.1071,704000.0],["1998-03-25",24.9378,25.2763,24.43,24.825,1144100.0],["1998-03-26",24.5429,24.5429,24.2043,24.2608,865200.0],["1998-03-27",24.4864,24.7685,23.5837,23.753,1616000.0],["1998-03-30",23.2452,23.4709,22.9067,23.1323,2099700.0],["1998-03-31",22.9067,23.4144,22.7938,23.3016,1529000.0],["1998-04-01",23.9222,24.9942,23.9222,24.3736,3133500.0],["1998-04-02",24.3172,24.5993,23.9787,24.5993,1997900.0],["1998-04-03",24.5993,25.1635,24.5429,24.8814,1539200.0],["1998-04-06",24.7121,24.7685,24.4864,24.4864,1153300.0],["1998-04-07",24.825,25.2763,24.4864,25.1635,2786500.0],["1998-04-08",25.2199,25.6713,25.1635,25.4456,1954400.0],["1998-04-09",25.7277,26.0662,25.502,25.6713,1664800.0],["1998-04-13",25.7841,25.8405,25.1635,25.8405,947200.0],["1998-04-14",25.8405,26.1226,25.6148,25.8405,1127700.0],["1998-04-15",25.8969,25.8969,25.1635,25.7841,1056300.0],["1998-04-16",25.6713,25.7277,25.3892,25.502,765300.0],["1998-04-17",25.502,25.6148,25.2199,25.2763,710500.0],["1998-04-20",25.1635,25.9534,24.5993,25.9534,1316200.0],["1998-04-21",26.179,26.8561,25.2763,25.6713,3488800.0],["1998-04-22",26.179,26.8561,25.8969,26.4047,4392700.0],["1998-04-23",26.5176,27.0818,25.9534,26.0662,3218800.0],["1998-04-24",26.0662,26.1226,25.1071,25.2763,1604000.0],["1998-04-27",24.3736,24.6557,23.6965,24.0915,2978600.0],["1998-04-28",24.3736,25.1635,24.3736,25.1635,2258200.0],["1998-04-29",25.2763,25.3327,24.6557,25.2199,704800.0],["1998-04-30",25.3327,25.3327,24.9942,25.1071,876000.0],["1998-05-01",25.0506,25.1635,24.2043,24.7685,1451900.0],["1998-05-04",24.7121,24.7685,24.2608,24.5993,1320300.0],["1998-05-05",24.4864,24.4864,23.8658,23.9222,1768000.0],["1998-05-06",23.9222,23.9787,22.9631,23.4709,2247200.0],["1998-05-07",23.2452,23.5837,23.0759,23.2452,1097800.0],["1998-05-08",23.1888,24.0915,23.1888,23.753,1134700.0],["1998-05-11",23.9787,24.3172,23.9222,23.9787,905500.0],["1998-05-12",23.9222,24.1479,23.9222,24.0351,643200.0],["1998-05-13",24.825,25.3892,24.43,24.4864,3323400.0],["1998-05-14",24.7121,24.7121,24.0351,24.3172,1987800.0],["1998-05-15",24.2043,24.2608,23.753,23.9787,1001100.0],["1998-05-18",23.9787,24.3172,23.6965,23.753,869200.0],["1998-05-19",23.8094,24.2043,23.5837,23.6966,1063000.0],["1998-05-20",23.9222,24.0351,23.0195,23.2452,1358400.0],["1998-05-21",23.3016,23.753,23.0195,23.358,1231000.0],["1998-05-22",23.358,23.4144,23.2452,23.3016,1059300.0],["1998-05-26",23.4709,23.6401,23.1323,23.1888,868700.0],["1998-05-27",22.681,22.7938,22.1732,22.681,1470300.0],["1998-05-28",22.681,22.7938,21.8911,22.1168,1515400.0],["1998-05-29",22.1732,22.7938,22.1168,22.3425,1426400.0],["1998-06-01",22.2296,22.4553,20.8191,21.1576,1397500.0],["1998-06-02",21.0448,22.3425,20.7063,22.3425,1121600.0],["1998-06-03",22.1168,22.1168,21.5526,21.7218,1110800.0],["1998-06-04",21.6654,22.2296,21.4962,21.9475,382800.0],["1998-06-05",21.8911,22.1732,21.5526,21.9475,640000.0],["1998-06-08",21.9475,23.0195,21.9475,22.9067,1653200.0],["1998-06-09",22.9067,23.0195,22.3989,22.5681,649900.0],["1998-06-10",22.7938,23.0759,22.681,22.8502,786000.0],["1998-06-11",23.0759,23.1323,22.3989,22.7374,830500.0],["1998-06-12",22.6246,22.7374,22.0039,22.4553,1513600.0],["1998-06-15",22.2296,22.5681,22.0039,22.0604,535500.0],["1998-06-16",22.1168,22.2296,21.6654,21.8911,494400.0],["1998-06-17",21.9475,22.286,21.8347,21.8347,410700.0],["1998-06-18",22.6246,22.6246,21.609,21.9475,837300.0],["1998-06-19",22.0604,22.0604,21.2705,21.5526,512900.0],["1998-06-22",21.4962,22.0604,21.3269,21.8347,502100.0],["1998-06-23",21.8347,21.8911,21.2141,21.3833,1246700.0],["1998-06-24",21.3269,21.609,21.2705,21.4397,1250900.0],["1998-06-25",21.4397,21.6654,21.3269,21.3833,577200.0],["1998-06-26",21.3833,21.4962,21.3269,21.4397,996600.0],["1998-06-29",21.4397,22.7374,21.3269,22.681,1376900.0],["1998-06-30",22.5681,22.7374,22.286,22.6246,1797200.0],["1998-07-01",22.5681,22.9631,22.1168,22.1168,1866200.0],["1998-07-02",22.0604,22.0604,21.3269,21.4397,1011800.0],["1998-07-06",21.609,21.609,21.2141,21.5526,569300.0],["1998-07-07",21.6654,22.3425,21.2705,21.7218,899400.0],["1998-07-08",21.6654,21.7783,21.4962,21.609,640600.0],["1998-07-09",21.6654,22.0039,21.4397,21.8347,655500.0],["1998-07-10",21.7783,22.2296,21.7783,22.1732,1303300.0],["1998-07-13",22.7938,24.1479,22.5681,23.6401,3170700.0],["1998-07-14",23.6401,23.9787,23.3016,23.8094,1381700.0],["1998-07-15",23.5837,24.3736,22.8502,24.0351,1434900.0],["1998-07-16",23.9222,24.0915,23.6401,23.753,688700.0],["1998-07-17",23.6966,23.8094,23.5273,23.5837,1046900.0],["1998-07-20",23.8094,23.8094,23.358,23.4144,890300.0],["1998-07-21",23.4709,23.753,23.4709,23.4709,638300.0],["1998-07-22",23.4709,23.8094,23.4709,23.5273,578600.0],["1998-07-23",23.5837,23.5837,23.2452,23.358,954800.0],["1998-07-24",23.5273,23.6401,22.0039,22.1168,1659200.0],["1998-07-27",21.8911,22.0039,21.7218,21.7218,884300.0],["1998-07-28",21.7218,21.8911,21.3833,21.609,1318400.0],["1998-07-29",21.6654,21.7218,21.4962,21.5526,948100.0],["1998-07-30",21.8911,22.0039,20.0856,20.1985,3178500.0],["1998-07-31",20.1421,20.1985,18.7316,18.7316,2387200.0],["1998-08-03",18.9572,19.0701,17.9981,18.393,2220600.0],["1998-08-04",18.6187,18.7316,16.4183,16.4183,3152400.0],["1998-08-05",17.2646,17.321,15.2335,16.9261,3156400.0],["1998-08-06",16.8133,17.0389,16.1362,16.7004,1462100.0],["1998-08-07",17.1518,18.4495,17.0954,17.9417,1458500.0],["1998-08-10",17.8853,18.1674,17.2646,17.8853,779000.0],["1998-08-11",17.5467,17.5467,16.7568,16.8697,1027500.0],["1998-08-12",16.8697,17.2646,15.7977,16.5312,2002000.0],["1998-08-13",16.4183,16.4747,15.7977,15.8541,930100.0],["1998-08-14",15.967,16.3619,15.9105,16.0234,980800.0],["1998-08-17",16.0234,16.3055,15.6284,15.7977,807900.0],["1998-08-18",15.7977,16.0798,15.0078,16.0798,4690900.0],["1998-08-19",16.3055,16.9261,16.3055,16.8133,1515100.0],["1998-08-20",16.7004,16.7568,16.3619,16.4183,523300.0],["1998-08-21",16.3055,16.3055,15.4028,15.7413,1056700.0],["1998-08-24",15.7977,16.3619,15.7977,16.3619,1405800.0],["1998-08-25",16.4747,17.2646,16.3619,16.8697,2186500.0],["1998-08-26",16.8133,17.2646,16.4183,16.9825,869500.0],["1998-08-27",16.7004,17.0389,15.6284,16.644,1273300.0],["1998-08-28",16.7004,17.2082,16.2491,16.4747,1399500.0],["1998-08-31",16.5312,16.7004,15.7977,15.967,1728500.0],["1998-09-01",15.8541,16.0234,14.895,15.5156,1489300.0],["1998-09-02",15.6849,15.8541,15.1771,15.1771,731500.0],["1998-09-03",14.9514,14.9514,13.7666,14.3308,2470300.0],["1998-09-04",14.3872,14.6693,14.2179,14.3872,692800.0],["1998-09-08",15.6849,15.7977,15.0078,15.2899,946400.0],["1998-09-09",15.2335,15.2899,14.3872,14.6129,688400.0],["1998-09-10",14.3872,14.3872,13.5409,13.9358,1528600.0],["1998-09-11",13.7666,14.1051,13.7101,13.823,696200.0],["1998-09-14",13.9922,14.2744,13.9358,14.0487,1215200.0],["1998-09-15",13.9358,14.1051,13.6537,14.1051,709600.0],["1998-09-16",14.1051,14.7821,13.9922,14.5,972400.0],["1998-09-17",13.8794,14.2179,13.5409,13.7666,740600.0],["1998-09-18",13.5409,13.9358,13.3152,13.5409,1621000.0],["1998-09-21",13.0895,13.2588,12.4125,12.9767,1240500.0],["1998-09-22",13.2024,13.3152,12.4125,12.8074,2366100.0],["1998-09-23",12.9767,14.4436,12.8638,14.1615,2383600.0],["1998-09-24",14.4436,15.2899,13.7666,13.9358,1781100.0],["1998-09-25",13.7101,13.9358,13.428,13.823,1166300.0],["1998-09-28",14.0487,14.4436,13.0895,13.3152,1793500.0],["1998-09-29",13.428,13.7666,13.2588,13.3152,1066700.0],["1998-09-30",13.3152,13.5973,13.1459,13.1459,1033500.0],["1998-10-01",13.0895,13.5409,12.751,13.5409,851600.0],["1998-10-02",13.5409,14.0487,13.0895,13.6537,940900.0],["1998-10-05",13.5409,13.5409,11.8483,12.6946,2230000.0],["1998-10-06",12.6946,12.9767,11.9611,12.2432,1421000.0],["1998-10-07",12.1868,12.1868,10.6634,10.7763,1340800.0],["1998-10-08",10.0428,10.1557,9.0273,10.1557,3969700.0],["1998-10-09",10.2685,11.6226,10.2685,11.6226,1888100.0],["1998-10-12",11.9611,12.0175,11.1148,11.6226,2233300.0],["1998-10-13",11.4533,11.5098,10.8891,11.002,1461700.0],["1998-10-14",11.1712,11.3405,10.9455,11.2277,1548800.0],["1998-10-15",11.1712,11.1712,10.4942,11.0584,1693300.0],["1998-10-16",11.2841,11.7354,11.1712,11.5098,1944200.0],["1998-10-19",11.5098,11.9047,11.1712,11.6226,2061500.0],["1998-10-20",11.679,12.751,11.679,12.3561,2376800.0],["1998-10-21",12.5253,12.6946,12.1868,12.6382,1487500.0],["1998-10-22",12.4125,13.2588,12.3561,12.8638,1233800.0],["1998-10-23",13.0895,13.5409,12.9767,13.4845,2204100.0],["1998-10-26",13.6537,14.2744,13.6537,14.1051,1285300.0],["1998-10-27",14.1615,14.7821,14.1615,14.5565,1766900.0],["1998-10-28",14.4436,14.7257,13.6537,13.6537,2698600.0],["1998-10-29",14.1051,15.2335,14.1051,15.0642,3600800.0],["1998-10-30",15.2335,15.2899,14.1051,14.6129,1712300.0],["1998-11-02",15.0642,15.0642,14.4436,14.7821,1309300.0],["1998-11-03",14.8386,15.4028,14.7821,15.3463,1407900.0],["1998-11-04",15.4592,15.9105,15.4592,15.7977,1084100.0],["1998-11-05",15.572,16.1362,15.4592,16.0234,821700.0],["1998-11-06",16.1926,16.5876,16.0234,16.2491,1240800.0],["1998-11-09",16.2491,16.3619,16.1362,16.1362,1148000.0],["1998-11-10",15.967,15.967,15.5156,15.7413,629000.0],["1998-11-11",15.6849,15.8541,15.3463,15.7413,831700.0],["1998-11-12",15.7413,15.9105,15.4028,15.9105,373100.0],["1998-11-13",15.7977,15.8541,15.6284,15.7977,392400.0],["1998-11-16",15.7977,16.1362,15.7977,16.0234,1119800.0],["1998-11-17",15.9105,15.967,15.6284,15.9105,1485500.0],["1998-11-18",15.9105,16.2491,15.8541,16.2491,1743900.0],["1998-11-19",16.2491,16.3619,15.967,16.1926,1231000.0],["1998-11-20",16.1926,16.3619,15.7413,15.7977,1574900.0],["1998-11-23",15.8541,16.3055,15.8541,16.1926,1332100.0],["1998-11-24",16.1926,16.5876,15.9105,16.1362,1796200.0],["1998-11-25",16.1362,16.1926,15.7977,15.8541,1414700.0],["1998-11-27",15.967,16.0234,15.7977,15.8541,322000.0],["1998-11-30",15.7977,15.7977,15.3463,15.3463,1596100.0],["1998-12-01",15.3463,15.572,15.0642,15.2335,1451400.0],["1998-12-02",15.1771,15.2335,14.3308,14.3872,1546600.0],["1998-12-03",14.5565,14.6129,14.2744,14.5565,1308200.0],["1998-12-04",14.895,14.895,14.5565,14.6693,676600.0],["1998-12-07",14.8386,15.0078,14.4436,14.6129,1034400.0],["1998-12-08",14.6129,14.6129,14.3308,14.4436,784000.0],["1998-12-09",14.4436,14.4436,13.4845,13.5409,1844500.0],["1998-12-10",13.6537,13.7101,13.428,13.5973,1539100.0],["1998-12-11",13.5409,13.5973,13.0895,13.2588,1134200.0],["1998-12-14",12.751,12.8074,11.3969,12.074,4966400.0],["1998-12-15",12.1304,12.751,12.074,12.5817,2792700.0],["1998-12-16",12.5817,12.751,12.4125,12.6382,1257800.0],["1998-12-17",12.6382,12.751,12.4689,12.5817,1587100.0],["1998-12-18",12.5817,12.9767,12.4689,12.751,1018400.0],["1998-12-21",12.6946,12.8074,12.074,12.074,1233500.0],["1998-12-22",12.1868,13.0895,12.074,12.4125,1195700.0],["1998-12-23",12.4125,12.751,12.4125,12.6382,770200.0],["1998-12-24",12.6382,12.6946,12.5253,12.6382,310400.0],["1998-12-28",12.6382,12.8638,12.5253,12.5817,964500.0],["1998-12-29",12.5817,12.751,12.2996,12.6382,1271300.0],["1998-12-30",12.5253,12.5253,12.1304,12.3561,2880600.0],["1998-12-31",12.3561,13.6537,12.2996,13.428,1607700.0],["1999-01-04",13.6537,13.9358,13.428,13.8794,1218900.0],["1999-01-05",13.9358,14.3872,13.8794,14.3872,874800.0],["1999-01-06",14.6693,15.2899,14.6693,14.7821,1196400.0],["1999-01-07",14.3308,14.5565,13.9358,14.3872,911300.0],["1999-01-08",14.5565,14.9514,14.5565,14.8386,935700.0],["1999-01-11",14.895,15.0078,14.6129,14.6693,705400.0],["1999-01-12",14.4436,15.0078,14.4436,14.9514,834300.0],["1999-01-13",14.3308,14.6693,13.823,14.6693,1160500.0],["1999-01-14",14.7821,14.895,14.2179,14.4436,493800.0],["1999-01-15",14.4436,14.6129,14.3308,14.4436,622700.0],["1999-01-19",14.4436,14.6693,14.1615,14.2179,656700.0],["1999-01-20",14.3872,14.3872,13.9922,14.1051,635700.0],["1999-01-21",13.9922,14.0487,13.5409,13.5973,735800.0],["1999-01-22",13.5409,13.5409,13.3152,13.5409,546500.0],["1999-01-25",13.5409,13.7666,13.3716,13.4845,434100.0],["1999-01-26",13.4845,13.6537,13.3716,13.6537,2641600.0],["1999-01-27",13.6537,13.9358,13.5409,13.7666,566800.0],["1999-01-28",13.7666,14.6693,13.7101,14.4436,958300.0],["1999-01-29",14.5565,14.8386,13.5409,13.6537,1036800.0],["1999-02-01",13.8794,14.2744,13.7101,14.2744,798400.0],["1999-02-02",14.1615,14.7257,14.1051,14.7257,1007500.0],["1999-02-03",14.2179,14.4436,14.0487,14.4436,1394300.0],["1999-02-04",14.4436,14.4436,14.2744,14.4436,720600.0],["1999-02-05",14.3872,14.4436,14.1051,14.1615,789800.0],["1999-02-08",14.1051,14.1051,13.7101,13.9358,423000.0],["1999-02-09",13.8794,13.9358,13.428,13.4845,385400.0],["1999-02-10",13.0331,13.0895,12.4125,12.5253,1099300.0],["1999-02-11",12.6946,12.8638,12.5253,12.6946,675700.0],["1999-02-12",12.5253,12.6382,12.074,12.4125,1441200.0],["1999-02-16",12.4125,12.4689,11.7919,11.7919,851600.0],["1999-02-17",11.7354,11.7919,11.6226,11.6226,1307100.0],["1999-02-18",11.679,11.7354,11.6226,11.6226,664100.0],["1999-02-19",11.7354,11.7354,11.3969,11.5098,1253100.0],["1999-02-22",11.2841,11.3969,11.0584,11.2841,1030100.0],["1999-02-23",11.2841,11.3405,11.0584,11.1712,1183300.0],["1999-02-24",11.1712,11.9047,11.1148,11.5098,1373000.0],["1999-02-25",11.6226,11.679,11.3405,11.5098,679200.0],["1999-02-26",11.6226,11.679,11.0584,11.0584,873900.0],["1999-03-01",11.3969,11.3969,10.9455,11.0584,776600.0],["1999-03-02",11.0584,11.3969,11.002,11.3969,541200.0],["1999-03-03",11.6226,12.6382,11.6226,12.5817,1680800.0],["1999-03-04",12.6382,13.8794,12.4689,13.2588,1681200.0],["1999-03-05",13.3152,13.7101,13.2588,13.4845,1252300.0],["1999-03-08",13.3716,13.3716,12.9767,13.0895,1716400.0],["1999-03-09",12.751,12.8074,12.4125,12.5817,1208600.0],["1999-03-10",12.6382,12.8074,12.1868,12.2996,891100.0],["1999-03-11",12.5253,12.5253,11.9047,12.1304,2018000.0],["1999-03-12",12.1304,12.1304,11.7919,11.9611,794200.0],["1999-03-15",11.7919,12.2996,11.7919,11.9611,964600.0],["1999-03-16",11.9611,12.074,11.7354,11.9047,1144500.0],["1999-03-17",11.9047,12.0175,11.6226,11.679,1333100.0],["1999-03-18",11.679,11.9611,11.679,11.9047,608800.0],["1999-03-19",12.0175,12.0175,11.5662,11.6226,599600.0],["1999-03-22",11.7354,11.9047,11.5662,11.679,650300.0],["1999-03-23",11.679,11.7354,11.5098,11.6226,1052500.0],["1999-03-24",11.6226,11.7919,11.5662,11.679,548600.0],["1999-03-25",11.7919,11.9611,11.5662,11.7354,1013300.0],["1999-03-26",11.7354,11.9611,11.4533,11.5098,1065500.0],["1999-03-29",11.679,11.679,11.3405,11.3969,1032300.0],["1999-03-30",11.3969,11.5098,11.1148,11.2277,1456200.0],["1999-03-31",11.2277,11.3969,11.1712,11.1712,1200200.0],["1999-04-01",11.2277,11.8483,11.2277,11.679,1927500.0],["1999-04-05",11.7919,11.7919,11.3969,11.5098,1724800.0],["1999-04-06",11.4533,11.5662,11.2277,11.4533,490600.0],["1999-04-07",11.4533,11.6226,11.2277,11.2841,491000.0],["1999-04-08",11.3405,11.3405,10.7199,10.8327,802600.0],["1999-04-09",10.9455,11.002,10.7199,10.7199,882800.0],["1999-04-12",10.8891,11.1148,10.7199,10.7763,925100.0],["1999-04-13",10.7199,10.8327,10.4942,10.7199,814000.0],["1999-04-14",10.7199,10.9455,10.607,10.8891,1417300.0],["1999-04-15",10.8891,11.679,10.8891,11.3405,1358900.0],["1999-04-16",11.4533,11.8483,11.4533,11.7354,1407900.0],["1999-04-19",12.2996,12.4125,11.9047,11.9611,2395300.0],["1999-04-20",11.9611,12.1304,11.6226,11.7354,999300.0],["1999-04-21",11.7354,11.9047,11.4533,11.7354,1034700.0],["1999-04-22",11.6226,12.0175,11.5098,11.9611,1039300.0],["1999-04-23",11.9611,12.2432,11.7919,12.074,714600.0],["1999-04-26",12.2996,12.4125,12.1304,12.2432,980600.0],["1999-04-27",12.4125,12.6946,12.3561,12.6382,1538700.0],["1999-04-28",12.751,13.2588,12.6946,12.8074,963300.0],["1999-04-29",12.9767,13.2588,12.8638,12.9203,1250800.0],["1999-04-30",12.9203,13.0895,12.8074,12.9203,1912600.0],["1999-05-03",12.9203,13.0331,12.751,12.8638,893900.0],["1999-05-04",12.8638,13.0895,12.4125,12.6382,1170000.0],["1999-05-05",12.751,12.751,12.1304,12.4125,1972200.0],["1999-05-06",12.3561,12.4125,12.1304,12.2996,1504500.0],["1999-05-07",12.2996,12.5253,12.074,12.4125,1279700.0],["1999-05-10",12.4689,12.8074,12.4125,12.5253,1430000.0],["1999-05-11",12.6382,12.751,12.6382,12.6946,1251800.0],["1999-05-12",12.6382,12.751,12.6382,12.6382,523800.0],["1999-05-13",12.751,13.6537,12.751,13.5973,2056000.0],["1999-05-14",13.2588,13.6537,13.0331,13.4845,1689400.0],["1999-05-17",13.7101,14.3872,13.6537,13.6537,1649100.0],["1999-05-18",13.7666,14.2744,13.7666,14.2744,1667000.0],["1999-05-19",14.3308,15.0078,14.2179,14.895,1907600.0],["1999-05-20",14.9514,15.3463,14.6693,14.895,1077300.0],["1999-05-21",14.895,15.0078,14.5565,14.6129,939900.0],["1999-05-24",14.6693,14.7257,13.9922,14.4436,1332000.0],["1999-05-25",14.2179,14.3872,13.9358,14.1051,1526000.0],["1999-05-26",14.2744,14.3872,13.5973,13.9358,942000.0],["1999-05-27",13.9922,14.3872,13.5409,14.3872,947400.0],["1999-05-28",14.3872,14.895,14.3308,14.7821,668300.0],["1999-06-01",14.6693,14.8386,14.3872,14.7821,757800.0],["1999-06-02",14.895,15.0642,14.5565,15.0078,1216600.0],["1999-06-03",15.1207,15.3463,14.9514,15.3463,1398600.0],["1999-06-04",15.3463,16.0234,15.2335,15.2899,1397000.0],["1999-06-07",15.4028,15.6849,15.3463,15.4592,458700.0],["1999-06-08",15.4592,15.5156,15.1207,15.2899,993800.0],["1999-06-09",15.1771,15.4028,15.1207,15.3463,1089700.0],["1999-06-10",15.3463,15.5156,15.2899,15.3463,584400.0],["1999-06-11",15.2899,15.3463,15.2335,15.2335,559200.0],["1999-06-14",15.2335,15.2899,15.1207,15.2335,573800.0],["1999-06-15",15.0642,15.3463,15.0078,15.1771,923900.0],["1999-06-16",15.2899,15.4028,15.1207,15.1771,1138500.0],["1999-06-17",15.1207,15.2335,14.9514,15.0642,1498400.0],["1999-06-18",15.1771,15.4592,15.1207,15.2899,860400.0],["1999-06-21",15.1771,15.4028,15.1771,15.2899,392200.0],["1999-06-22",15.3463,15.5156,15.1771,15.2335,960600.0],["1999-06-23",15.3463,15.4592,15.2335,15.2335,1033900.0],["1999-06-24",15.3463,15.6849,15.2899,15.4028,1099900.0],["1999-06-25",15.7413,15.967,15.5156,15.572,1224300.0],["1999-06-28",15.4592,15.7977,15.4592,15.7977,665300.0],["1999-06-29",16.0234,16.5876,16.0234,16.5876,1030500.0],["1999-06-30",16.1926,16.5312,15.967,16.0798,1577300.0],["1999-07-01",16.0798,16.1362,15.4028,15.4592,1094300.0],["1999-07-02",15.4028,15.4592,14.6693,15.0642,1132700.0],["1999-07-06",15.0642,15.1207,14.7821,15.0078,812600.0],["1999-07-07",14.895,14.895,14.4436,14.5,807800.0],["1999-07-08",14.5565,14.5565,13.8794,13.9922,1188100.0],["1999-07-09",13.7666,14.2179,13.7666,14.1615,1016700.0],["1999-07-12",14.1615,14.1615,13.7101,13.7666,1091700.0],["1999-07-13",13.7101,14.1615,13.5973,14.1615,865400.0],["1999-07-14",14.1615,14.6693,14.1615,14.5,1045800.0],["1999-07-15",14.5565,14.5565,14.4436,14.5,402300.0],["1999-07-16",14.5,14.7821,14.2743,14.7821,571100.0],["1999-07-19",14.7821,14.9514,14.6693,14.7257,334900.0],["1999-07-20",14.6129,14.6129,14.2179,14.3308,648600.0],["1999-07-21",14.4436,14.7257,14.3308,14.3872,638700.0],["1999-07-22",14.1615,14.3308,13.9922,13.9922,445400.0],["1999-07-23",14.0487,14.0487,13.8794,13.9358,373200.0],["1999-07-26",13.9922,14.2179,13.7666,13.9922,517000.0],["1999-07-27",13.9922,14.3308,13.8794,14.3308,1002400.0],["1999-07-28",14.3308,14.4436,13.2024,13.2588,3085700.0],["1999-07-29",13.3716,14.0487,13.3152,14.0487,2671100.0],["1999-07-30",13.9358,14.1051,13.1459,13.4845,1539400.0],["1999-08-02",13.428,13.7666,12.2996,13.7666,2818800.0],["1999-08-03",13.9922,13.9922,13.3152,13.5409,3803200.0],["1999-08-04",13.5409,13.7101,13.4845,13.5409,2766600.0],["1999-08-05",13.5409,13.5409,13.428,13.5409,4738600.0],["1999-08-06",13.4845,13.5409,13.4845,13.4845,1090600.0],["1999-08-09",13.428,13.5409,13.3152,13.428,2172500.0],["1999-08-10",13.428,13.5409,13.428,13.4845,4084400.0],["1999-08-11",13.4845,13.5409,13.428,13.4845,943000.0],["1999-08-12",13.4845,13.5409,13.428,13.428,2307000.0],["1999-08-13",13.4845,14.1051,13.4845,13.6537,740400.0],["1999-08-16",13.5973,13.9358,13.428,13.5409,811100.0],["1999-08-17",13.5409,13.6537,13.428,13.5409,1097600.0],["1999-08-18",13.5409,13.6537,13.4845,13.6537,2038700.0],["1999-08-19",13.6537,13.6537,13.428,13.428,4725900.0],["1999-08-20",13.5409,13.5973,13.428,13.5409,2228400.0],["1999-08-23",13.5409,13.5409,13.428,13.4845,777900.0],["1999-08-24",13.4845,13.5409,13.3716,13.5409,1182800.0],["1999-08-25",13.3716,13.4845,13.0895,13.0895,2801600.0],["1999-08-26",13.0895,13.2024,12.6382,12.6946,2025600.0],["1999-08-27",12.6946,13.0895,12.6946,12.8638,2017700.0],["1999-08-30",12.6382,12.6946,11.5098,11.679,4455900.0],["1999-08-31",11.7919,11.9611,11.6226,11.679,1996300.0],["1999-09-01",11.679,11.679,10.7763,11.0584,3125000.0],["1999-09-02",11.0584,11.2841,10.8327,10.8891,2639300.0],["1999-09-03",10.8891,10.9455,10.6634,10.6634,531800.0],["1999-09-07",10.7199,10.9455,10.6634,10.7763,1610500.0],["1999-09-08",10.7763,11.2277,10.7199,10.8891,1297300.0],["1999-09-09",10.8891,11.0584,10.8327,10.8891,805700.0],["1999-09-10",11.002,11.002,10.7763,10.8327,826800.0],["1999-09-13",10.8327,10.9455,10.5506,10.7199,336000.0],["1999-09-14",10.7763,10.8327,10.607,10.7763,480100.0],["1999-09-15",10.7763,10.8327,10.4378,10.607,1434700.0],["1999-09-16",10.607,10.7199,10.5506,10.607,1091000.0],["1999-09-17",10.607,10.7199,10.4942,10.6634,598400.0],["1999-09-20",10.7199,10.8327,10.6634,10.7199,430800.0],["1999-09-21",10.7199,10.7199,10.3813,10.5506,606300.0],["1999-09-22",10.5506,10.8327,10.3813,10.4942,1154500.0],["1999-09-23",10.5506,10.8327,10.3813,10.607,692100.0],["1999-09-24",10.607,11.002,10.5506,10.8891,1408500.0],["1999-09-27",10.9455,11.1148,10.7763,11.0584,924800.0],["1999-09-28",11.0584,11.0584,10.8327,11.002,839700.0],["1999-09-29",11.002,11.002,10.7199,10.7763,1507600.0],["1999-09-30",11.3969,11.679,11.1712,11.2841,1408200.0],["1999-10-01",11.3969,11.4533,10.9455,10.9455,777800.0],["1999-10-04",10.9455,11.0584,10.3249,10.5506,435600.0],["1999-10-05",10.5506,10.8327,10.5506,10.8327,316100.0],["1999-10-06",10.7199,10.7199,10.4378,10.607,591600.0],["1999-10-07",10.607,10.607,10.3813,10.5506,422500.0],["1999-10-08",10.6634,10.7199,9.93,10.0428,520400.0],["1999-10-11",9.93,10.2685,9.93,10.2121,630200.0],["1999-10-12",10.0992,10.2121,9.93,9.9864,371300.0],["1999-10-13",9.93,9.9864,9.3094,9.4786,808800.0],["1999-10-14",9.4786,9.4786,9.1401,9.3658,1629000.0],["1999-10-15",9.2529,9.3658,9.1401,9.2529,2024400.0],["1999-10-18",9.2529,9.2529,9.0273,9.0837,1037100.0],["1999-10-19",9.0837,9.0837,8.6323,8.6887,1089200.0],["1999-10-20",8.858,9.4222,8.8016,9.4222,1295800.0],["1999-10-21",9.4222,9.4786,9.3658,9.3658,2427400.0],["1999-10-22",9.4222,9.4786,9.3658,9.4222,512100.0],["1999-10-25",9.4786,9.4786,9.3094,9.3094,486000.0],["1999-10-26",9.3658,9.4222,9.0837,9.1401,1041700.0],["1999-10-27",9.0837,9.1965,8.858,8.9144,1096600.0],["1999-10-28",9.1401,9.2529,8.9708,9.1965,1360600.0],["1999-10-29",9.1965,9.1965,9.0273,9.0837,653800.0],["1999-11-01",9.1965,9.3094,9.1401,9.2529,578600.0],["1999-11-02",9.1965,9.2529,8.9144,9.0273,743600.0],["1999-11-03",9.0273,9.1401,8.9708,9.0273,1612900.0],["1999-11-04",9.0273,9.1401,9.0273,9.1401,1188200.0],["1999-11-05",9.1965,9.1965,8.9708,9.0273,821500.0],["1999-11-08",9.0273,9.1401,8.9708,8.9708,1653000.0],["1999-11-09",8.9708,9.1401,8.9708,8.9708,1662900.0],["1999-11-10",8.9708,9.0837,8.9708,9.0273,649500.0],["1999-11-11",9.0273,9.0837,8.9144,8.9708,1257700.0],["1999-11-12",9.0273,9.0837,8.9144,8.9144,1191900.0],["1999-11-15",8.9144,9.0273,8.8016,8.9144,1843100.0],["1999-11-16",8.858,9.0273,8.8016,9.0273,1907100.0],["1999-11-17",9.0273,9.0837,8.9708,9.0273,1123500.0],["1999-11-18",8.9708,9.0273,8.858,8.858,1574600.0],["1999-11-19",8.858,9.0273,8.858,8.9708,772200.0],["1999-11-22",8.9708,9.0273,8.7452,8.858,1349100.0],["1999-11-23",8.8016,8.858,8.5759,8.6323,1456900.0],["1999-11-24",8.5759,8.6323,8.3502,8.4066,963000.0],["1999-11-26",8.4066,8.5195,8.4066,8.4066,406300.0],["1999-11-29",8.3502,8.858,8.3502,8.8016,2222200.0],["1999-11-30",8.5195,8.5759,8.2374,8.4066,2054600.0],["1999-12-01",8.4066,8.4066,8.1245,8.181,2139900.0],["1999-12-02",8.181,8.2374,8.0681,8.0681,2420100.0],["1999-12-03",8.1245,9.0837,8.1245,8.7452,2848300.0],["1999-12-06",8.8016,9.1401,8.7452,8.8016,1469900.0],["1999-12-07",8.8016,9.0837,8.8016,9.0273,1400700.0],["1999-12-08",8.9708,9.0273,8.6887,8.8016,1521400.0],["1999-12-09",8.8016,9.0837,8.8016,8.9144,2763100.0],["1999-12-10",9.0273,9.0837,8.9144,8.9708,1796200.0],["1999-12-13",8.9144,8.9708,6.7704,7.6732,2782200.0],["1999-12-14",7.7296,8.181,7.6732,7.9553,4794800.0],["1999-12-15",7.8989,8.2938,7.8989,8.2374,1671900.0],["1999-12-16",8.181,8.4631,8.0681,8.181,1185500.0],["1999-12-17",8.181,8.2938,8.0117,8.181,2895400.0],["1999-12-20",8.181,8.181,8.0681,8.1245,1097800.0],["1999-12-21",8.0681,8.3502,7.8989,8.2374,1641500.0],["1999-12-22",8.2374,8.2938,8.0117,8.0681,907600.0],["1999-12-23",8.0681,8.2374,7.9553,8.0681,1633800.0],["1999-12-27",8.0681,8.1245,7.8988,7.9553,833500.0],["1999-12-28",7.8988,8.0117,7.786,7.9553,1482900.0],["1999-12-29",7.8424,8.1245,7.786,8.0681,1616800.0],["1999-12-30",8.0117,8.181,7.9553,8.0681,1707000.0],["1999-12-31",8.0117,8.4631,7.9553,8.3502,1595800.0],["2000-01-03",8.2938,8.4066,8.0681,8.181,413100.0],["2000-01-04",7.9553,8.0117,7.7296,7.8424,1071600.0],["2000-01-05",7.786,7.8989,7.5039,7.786,2031500.0],["2000-01-06",7.7296,7.8989,7.5039,7.786,2264600.0],["2000-01-07",7.786,8.1245,7.7296,8.0681,951800.0],["2000-01-10",8.0681,8.1245,7.8988,8.0117,528000.0],["2000-01-11",8.0117,8.0681,7.6732,7.7296,869500.0],["2000-01-12",7.7296,7.8424,7.7296,7.786,822000.0],["2000-01-13",7.786,7.8989,7.7296,7.786,1543700.0],["2000-01-14",7.8424,7.9553,7.786,7.786,684900.0],["2000-01-18",7.8988,8.0117,7.786,7.8424,628500.0],["2000-01-19",7.786,8.0681,7.786,8.0117,956800.0],["2000-01-20",7.9553,8.0117,7.8424,8.0117,919400.0],["2000-01-21",7.8424,7.9553,7.786,7.8988,1078300.0],["2000-01-24",7.8989,7.9553,7.7296,7.786,1093700.0],["2000-01-25",7.7296,7.786,7.2218,7.4475,1129300.0],["2000-01-26",7.3911,7.3911,7.0525,7.1654,1229900.0],["2000-01-27",7.109,7.3346,6.8833,6.9961,855400.0],["2000-01-28",7.0525,7.2218,6.6012,7.109,2317300.0],["2000-01-31",7.1654,7.2782,6.7704,6.8269,1220500.0],["2000-02-01",6.8269,6.9397,5.9806,6.3755,2526600.0],["2000-02-02",6.2627,6.3755,5.642,5.9241,4253300.0],["2000-02-03",6.037,6.5448,5.5292,5.642,12470500.0],["2000-02-04",5.642,6.2062,5.642,6.2062,5468500.0],["2000-02-07",6.0934,6.1498,5.8113,5.9241,4201500.0],["2000-02-08",5.9806,6.037,5.8677,5.9806,1661500.0],["2000-02-09",5.9806,6.037,5.8677,5.9241,2433200.0],["2000-02-10",5.9241,6.037,5.8677,5.9806,2126000.0],["2000-02-11",5.9806,7.4475,5.9241,7.109,2928600.0],["2000-02-14",6.9961,7.5603,6.9961,6.9961,2669900.0],["2000-02-15",7.0525,7.109,6.6012,6.7704,1043100.0],["2000-02-16",6.9961,7.3911,6.8269,7.2782,1792200.0],["2000-02-17",7.3911,7.5603,7.2218,7.4475,974000.0],["2000-02-18",7.5039,7.5039,7.0525,7.0525,689200.0],["2000-02-22",7.109,7.2782,6.9961,6.9961,283000.0],["2000-02-23",7.1654,7.2218,6.8269,6.8833,1606600.0],["2000-02-24",6.9397,6.9397,6.6576,6.8833,1712900.0],["2000-02-25",6.8833,7.4475,6.6012,7.4475,630300.0],["2000-02-28",7.3346,7.3346,6.8833,7.109,524900.0],["2000-02-29",6.8269,6.8833,6.7704,6.8269,812100.0],["2000-03-01",6.8269,6.8269,6.5448,6.5448,3371900.0],["2000-03-02",6.6576,6.7704,6.5448,6.6012,2389900.0],["2000-03-03",6.5448,7.2218,6.3191,6.3755,1496900.0],["2000-03-06",6.4319,6.5448,6.3755,6.3755,997200.0],["2000-03-07",6.3755,6.4319,6.2627,6.3755,2005600.0],["2000-03-08",6.3191,6.4319,6.2627,6.3755,1594800.0],["2000-03-09",6.4319,6.714,6.4319,6.6576,1174800.0],["2000-03-10",6.7704,6.8269,6.6576,6.6576,657100.0],["2000-03-13",6.6576,6.6576,6.4883,6.6012,752800.0],["2000-03-14",6.6576,6.6576,6.3191,6.3755,865800.0],["2000-03-15",6.4319,7.109,6.4319,7.109,1157000.0],["2000-03-16",7.1654,7.3911,7.0525,7.3911,1785600.0],["2000-03-17",7.3911,7.4475,7.109,7.3346,1652300.0],["2000-03-20",7.3346,7.3346,7.2218,7.3346,985400.0],["2000-03-21",7.3346,7.3346,7.109,7.2218,680300.0],["2000-03-22",7.2218,7.4475,7.2218,7.3346,1184900.0],["2000-03-23",7.3911,7.4475,7.109,7.2782,2561800.0],["2000-03-24",7.3346,7.3346,6.8833,6.9961,1309700.0],["2000-03-27",7.0525,7.2218,6.9961,7.0525,751300.0],["2000-03-28",7.0525,7.1654,6.9961,7.109,924300.0],["2000-03-29",7.0525,7.1654,6.9961,7.0525,504900.0],["2000-03-30",7.0525,7.1654,6.9961,7.109,487900.0],["2000-03-31",7.1654,7.2782,7.109,7.1654,1133600.0],["2000-04-03",7.2782,8.1245,7.2218,8.0117,2886300.0],["2000-04-04",8.0117,8.0117,7.4475,7.6167,1011500.0],["2000-04-05",7.2218,7.6167,7.2218,7.4475,453200.0],["2000-04-06",7.6732,7.8424,7.5039,7.5603,803600.0],["2000-04-07",7.4475,7.5603,7.3346,7.3911,835400.0],["2000-04-10",7.2782,7.5039,7.1654,7.3911,338600.0],["2000-04-11",7.3911,7.7296,7.3346,7.7296,988200.0],["2000-04-12",7.6732,7.7296,7.4475,7.5039,493600.0],["2000-04-13",7.5603,7.6167,7.3911,7.4475,867100.0],["2000-04-14",7.3346,7.3346,6.9397,6.9961,879500.0],["2000-04-17",6.9397,7.0525,6.8833,7.0525,766600.0],["2000-04-18",7.0525,7.4475,6.9397,7.3911,549200.0],["2000-04-19",7.2782,7.3346,7.0525,7.1654,782500.0],["2000-04-20",7.2218,7.4475,7.1654,7.2782,1287600.0],["2000-04-24",7.3346,7.3911,7.2218,7.3911,419900.0],["2000-04-25",7.3911,8.0117,7.3346,8.0117,762500.0],["2000-04-26",7.7296,7.7296,7.4475,7.5603,547100.0],["2000-04-27",7.5603,8.181,7.5039,7.786,1101900.0],["2000-04-28",8.0117,8.2938,7.9553,8.2374,929600.0],["2000-05-01",8.1245,8.858,8.1245,8.5759,1205900.0],["2000-05-02",8.6887,8.9144,8.5195,8.5759,1117200.0],["2000-05-03",8.5195,8.6323,8.181,8.2938,1285300.0],["2000-05-04",8.2938,8.4631,8.2374,8.4631,506300.0],["2000-05-05",8.4631,8.4631,8.181,8.4066,595700.0],["2000-05-08",8.3502,8.6323,8.3502,8.5195,371600.0],["2000-05-09",8.5195,8.5759,8.4631,8.5195,407400.0],["2000-05-10",8.4631,8.4631,8.0681,8.181,495900.0],["2000-05-11",8.181,8.4066,8.1245,8.4066,429200.0],["2000-05-12",8.4066,8.9708,8.4066,8.9708,1208200.0],["2000-05-15",9.0273,9.535,8.8016,9.1401,1296200.0],["2000-05-16",9.0837,9.3658,9.0837,9.2529,1095800.0],["2000-05-17",9.2529,9.7043,8.9144,8.9708,1055400.0],["2000-05-18",8.858,8.9144,8.5759,8.6323,466600.0],["2000-05-19",8.2374,8.5759,8.181,8.2938,468100.0],["2000-05-22",8.2938,8.3502,7.6732,7.8424,827400.0],["2000-05-23",7.8424,7.8424,7.6167,7.7296,792000.0],["2000-05-24",7.6167,7.6732,7.2218,7.3346,1245200.0],["2000-05-25",7.3911,7.3911,7.2218,7.2782,979200.0],["2000-05-26",7.2782,7.6732,7.2782,7.3911,1479800.0],["2000-05-30",7.4475,7.4475,7.1654,7.2218,959700.0],["2000-05-31",7.2218,7.2218,6.9397,7.109,1951600.0],["2000-06-01",7.3346,7.3911,7.1654,7.2782,862200.0],["2000-06-02",7.3346,7.5603,7.2218,7.5039,975100.0],["2000-06-05",7.5039,7.6167,7.4475,7.5603,371200.0],["2000-06-06",7.5603,7.6167,7.0525,7.1654,1154600.0],["2000-06-07",6.9961,6.9961,6.714,6.8833,4017800.0],["2000-06-08",6.8833,7.2218,6.7704,6.9397,2260200.0],["2000-06-09",6.9961,7.0525,6.8833,6.9397,199900.0],["2000-06-12",6.9397,7.0525,6.714,6.8269,1406400.0],["2000-06-13",6.7704,6.9961,6.714,6.9397,1060900.0],["2000-06-14",6.8833,7.0525,6.8269,7.0525,518100.0],["2000-06-15",7.109,7.1654,6.9961,7.1654,648700.0],["2000-06-16",7.109,7.1654,6.9961,7.1654,544100.0],["2000-06-19",7.109,7.109,6.8269,6.9961,531400.0],["2000-06-20",7.0525,7.109,6.8269,6.9397,331400.0],["2000-06-21",6.8833,6.8833,6.714,6.7704,336000.0],["2000-06-22",6.5448,6.6576,6.4319,6.6576,908900.0],["2000-06-23",6.6012,6.6012,6.4883,6.5448,1618200.0],["2000-06-26",6.5448,6.714,6.5448,6.6576,316700.0],["2000-06-27",6.6576,6.714,6.5448,6.6012,328100.0],["2000-06-28",6.5448,6.714,6.4883,6.6576,476300.0],["2000-06-29",6.6576,6.714,6.4883,6.5448,579600.0],["2000-06-30",6.5448,6.6012,6.3191,6.3755,863200.0],["2000-07-03",6.875,6.9375,6.625,6.6875,273100.0],["2000-07-05",6.6875,7.0,6.4375,6.875,726800.0],["2000-07-06",6.9375,7.125,6.8125,7.0625,445400.0],["2000-07-07",7.125,7.3125,7.0,7.125,699900.0],["2000-07-10",7.1875,7.1875,7.0,7.0,349200.0],["2000-07-11",7.0625,7.0625,6.75,7.0,1342700.0],["2000-07-12",6.9375,7.125,6.875,6.9375,235100.0],["2000-07-13",7.0,7.0,6.875,6.9375,304900.0],["2000-07-14",7.0,7.0,6.375,6.625,902800.0],["2000-07-17",6.625,6.6875,6.5,6.625,425900.0],["2000-07-18",6.625,6.625,6.1875,6.375,703900.0],["2000-07-19",6.3125,6.5625,6.3125,6.4375,857300.0],["2000-07-20",6.5,6.875,6.4375,6.8125,923900.0],["2000-07-21",6.6875,6.8125,6.625,6.6875,310700.0],["2000-07-24",6.625,6.6875,6.3125,6.5,431800.0],["2000-07-25",6.375,6.5625,6.25,6.375,508200.0],["2000-07-26",6.5625,6.5625,6.25,6.5,581700.0],["2000-07-27",6.5,6.875,6.4375,6.875,1345500.0],["2000-07-28",6.875,6.875,6.625,6.75,1201600.0],["2000-07-31",6.875,6.9375,6.75,6.875,878500.0],["2000-08-01",6.9375,7.0,6.8125,6.9375,993300.0],["2000-08-02",6.9375,7.0625,6.9375,7.0625,1049500.0],["2000-08-03",7.0,7.0,6.875,7.0,410600.0],["2000-08-04",7.0,7.0,6.625,6.6875,263800.0],["2000-08-07",6.6875,6.8125,6.6875,6.8125,362900.0],["2000-08-08",6.75,6.9375,6.75,6.875,240200.0],["2000-08-09",6.8125,6.875,6.5,6.625,217200.0],["2000-08-10",6.5625,6.625,5.75,6.375,2830500.0],["2000-08-11",6.25,6.5,6.0,6.5,529800.0],["2000-08-14",6.5,6.5625,6.25,6.3125,449900.0],["2000-08-15",6.375,6.5,6.3125,6.4375,308600.0],["2000-08-16",6.4375,6.5,6.3125,6.5,427300.0],["2000-08-17",6.5,6.625,6.4375,6.5,298400.0],["2000-08-18",6.5,6.625,6.5,6.5625,556500.0],["2000-08-21",6.5625,6.6875,6.5,6.625,5401000.0],["2000-08-22",6.625,6.75,6.5625,6.625,671900.0],["2000-08-23",6.6875,6.6875,6.25,6.4375,320900.0],["2000-08-24",6.3125,6.5,6.1875,6.1875,290800.0],["2000-08-25",6.25,6.375,6.1875,6.3125,421700.0],["2000-08-28",6.25,6.375,6.1875,6.25,617800.0],["2000-08-29",6.25,6.3125,6.1875,6.25,376800.0],["2000-08-30",6.25,6.4375,6.25,6.375,707400.0],["2000-08-31",6.3125,6.5625,6.25,6.5,2115800.0],["2000-09-01",6.4375,6.5,6.125,6.125,297900.0],["2000-09-05",6.25,6.25,6.125,6.1875,524200.0],["2000-09-06",6.1875,6.3125,6.125,6.1875,374200.0],["2000-09-07",6.1875,6.1875,6.125,6.1875,311300.0],["2000-09-08",6.125,6.1875,6.0625,6.125,395200.0],["2000-09-11",6.0625,6.125,6.0625,6.0625,152500.0],["2000-09-12",6.0625,6.0625,5.9375,6.0,872500.0],["2000-09-13",6.0,6.125,6.0,6.0,274300.0],["2000-09-14",6.0,6.125,6.0,6.0625,262700.0],["2000-09-15",6.0625,6.0625,5.9375,6.0625,1006000.0],["2000-09-18",6.125,6.125,5.875,5.875,792200.0],["2000-09-19",5.875,5.9375,5.625,5.75,597000.0],["2000-09-20",5.75,5.8125,5.625,5.6875,419600.0],["2000-09-21",5.6875,6.0625,5.6875,6.0,701100.0],["2000-09-22",5.9375,6.0625,5.875,6.0625,387900.0],["2000-09-25",6.0625,6.0625,5.875,6.0,520500.0],["2000-09-26",6.0,6.1875,5.9375,6.125,561300.0],["2000-09-27",6.0625,6.1875,5.9375,6.125,1357600.0],["2000-09-28",6.0625,6.3125,6.0,6.0625,711700.0],["2000-09-29",6.125,6.125,5.9375,6.0,646700.0],["2000-10-02",6.0,6.125,6.0,6.0,236700.0],["2000-10-03",6.0,6.0625,5.9375,6.0,285200.0],["2000-10-04",6.0,6.0625,5.9375,6.0,554600.0],["2000-10-05",6.0,6.0625,5.875,5.9375,334300.0],["2000-10-06",5.9375,6.0,5.875,5.9375,596400.0],["2000-10-09",5.9375,5.9375,5.625,5.75,1697500.0],["2000-10-10",5.75,5.875,5.75,5.8125,374800.0],["2000-10-11",5.8125,5.875,5.75,5.8125,673200.0],["2000-10-12",5.75,5.9375,5.625,5.875,723100.0],["2000-10-13",5.875,6.0,5.875,6.0,742000.0],["2000-10-16",5.9375,6.0,5.8125,5.9375,398200.0],["2000-10-17",5.9375,5.9375,5.8125,5.875,748800.0],["2000-10-18",5.8125,5.8125,5.625,5.75,751700.0],["2000-10-19",5.75,5.9375,5.6875,5.9375,478700.0],["2000-10-20",5.875,6.125,5.75,6.0,4524500.0],["2000-10-23",5.9375,6.0,5.8125,5.875,1483500.0],["2000-10-24",5.875,6.0,5.8125,5.875,500100.0],["2000-10-25",5.9375,6.0,5.8125,6.0,397700.0],["2000-10-26",6.125,6.125,5.875,5.875,471500.0],["2000-10-27",5.875,6.25,5.875,6.1875,1869900.0],["2000-10-30",6.1875,6.3125,6.125,6.3125,784700.0],["2000-10-31",6.4375,7.0625,6.4375,6.75,2958500.0],["2000-11-01",6.8125,7.1875,6.6875,7.0,1139900.0],["2000-11-02",7.0,7.0,6.8125,6.875,450400.0],["2000-11-03",6.875,6.875,6.625,6.8125,287500.0],["2000-11-06",6.8125,6.9375,6.6875,6.9375,694600.0],["2000-11-07",6.875,7.0,6.6875,6.9375,1225000.0],["2000-11-08",6.875,7.0625,6.875,6.9375,3825500.0],["2000-11-09",6.9375,6.9375,6.625,6.75,495700.0],["2000-11-10",6.6875,6.6875,6.5,6.625,403300.0],["2000-11-13",6.625,6.6875,6.3125,6.5625,540200.0],["2000-11-14",6.5625,6.8125,6.5625,6.8125,439900.0],["2000-11-15",6.8125,6.8125,6.625,6.6875,331400.0],["2000-11-16",6.6875,6.75,6.5625,6.6875,369000.0],["2000-11-17",6.5625,6.8125,6.5625,6.8125,467300.0],["2000-11-20",6.8125,6.9375,6.8125,6.875,408700.0],["2000-11-21",6.8125,6.9375,6.75,6.9375,756800.0],["2000-11-22",6.8125,6.875,6.375,6.625,487300.0],["2000-11-24",6.6875,6.6875,6.5,6.5625,114100.0],["2000-11-27",6.625,6.625,6.25,6.375,468300.0],["2000-11-28",6.375,6.5625,6.25,6.5625,412400.0],["2000-11-29",6.5,6.5,6.3125,6.375,167000.0],["2000-11-30",6.3125,6.5,6.25,6.4375,891100.0],["2000-12-01",6.375,6.4375,6.0625,6.25,893600.0],["2000-12-04",6.125,6.1875,5.9375,6.0625,934900.0],["2000-12-05",6.0625,6.5,6.0625,6.4375,695300.0],["2000-12-06",6.5,6.5,6.25,6.3125,391400.0],["2000-12-07",6.25,6.25,6.1875,6.1875,539800.0],["2000-12-08",6.125,6.3125,5.9375,5.9375,3556600.0],["2000-12-11",5.9375,6.3125,5.9375,6.3125,1672100.0],["2000-12-12",6.25,6.375,6.1875,6.25,425100.0],["2000-12-13",6.25,6.375,6.1875,6.3125,879200.0],["2000-12-14",6.25,6.3125,5.9375,6.0,967200.0],["2000-12-15",5.9375,5.9375,5.5,5.6875,2840900.0],["2000-12-18",5.6875,5.6875,5.0,5.0,1683900.0],["2000-12-19",4.875,5.6875,4.625,5.6875,1739700.0],["2000-12-20",5.5625,5.6875,5.375,5.625,1094700.0],["2000-12-21",5.5625,5.6875,5.25,5.625,906300.0],["2000-12-22",5.625,5.875,5.375,5.875,614400.0],["2000-12-26",5.75,5.875,5.75,5.8125,1634700.0],["2000-12-27",5.8125,5.875,5.625,5.875,1899100.0],["2000-12-28",5.75,5.9375,5.5625,5.9375,1259200.0],["2000-12-29",5.875,6.0,5.625,6.0,1142200.0],["2001-01-02",5.875,5.875,4.9375,5.4375,681600.0],["2001-01-03",5.375,5.8125,5.375,5.8125,492800.0],["2001-01-04",5.75,5.875,5.5,5.875,590100.0],["2001-01-05",5.75,6.125,5.75,5.875,703400.0],["2001-01-08",5.875,5.9375,5.75,5.8125,325600.0],["2001-01-09",5.75,5.8125,5.625,5.75,533800.0],["2001-01-10",5.6875,5.75,5.625,5.75,263100.0],["2001-01-11",5.75,5.75,5.625,5.75,380200.0],["2001-01-12",5.75,5.8125,5.625,5.8125,1646000.0],["2001-01-16",5.8125,6.125,5.8125,6.0625,1546800.0],["2001-01-17",6.0625,6.4375,6.0625,6.375,5880300.0],["2001-01-18",6.375,6.5,6.3125,6.4375,550200.0],["2001-01-19",6.4375,6.5,6.375,6.4375,331800.0],["2001-01-22",6.4375,6.5625,6.375,6.5,874500.0],["2001-01-23",6.5,6.5625,6.4375,6.5,3049800.0],["2001-01-24",6.5,6.5625,6.4375,6.5625,361000.0],["2001-01-25",6.5625,6.625,6.5,6.5625,1176000.0],["2001-01-26",6.5625,6.6875,6.5625,6.6875,401500.0],["2001-01-29",6.69,7.0,6.69,6.94,795600.0],["2001-01-30",6.97,7.63,6.97,7.4,1034700.0],["2001-01-31",7.4,7.74,7.4,7.5,958800.0],["2001-02-01",7.5,7.5,6.78,7.22,377000.0],["2001-02-02",7.21,7.25,6.75,6.76,532200.0],["2001-02-05",6.75,6.97,6.5,6.61,492300.0],["2001-02-06",6.55,6.8,6.51,6.65,549500.0],["2001-02-07",6.6,7.0,6.4,7.0,1004000.0],["2001-02-08",7.0,7.23,6.82,6.95,1012500.0],["2001-02-09",6.9,7.35,6.9,7.21,1181500.0],["2001-02-12",7.15,7.25,6.9,7.24,1178300.0],["2001-02-13",7.24,7.34,7.15,7.28,1946900.0],["2001-02-14",7.25,7.65,7.2,7.63,1843500.0],["2001-02-15",7.68,8.0,7.67,7.96,1183300.0],["2001-02-16",7.9,8.09,7.65,8.03,2069600.0],["2001-02-20",8.0,8.35,7.96,8.16,1224300.0],["2001-02-21",8.16,8.46,8.11,8.45,1441300.0],["2001-02-22",8.44,8.48,8.15,8.3,3228200.0],["2001-02-23",8.25,8.25,8.16,8.2,2050900.0],["2001-02-26",8.25,8.3,8.23,8.29,1260100.0],["2001-02-27",8.29,8.34,8.25,8.29,2300100.0],["2001-02-28",8.29,8.32,8.21,8.3,1649000.0],["2001-03-01",8.27,8.35,8.19,8.22,2431300.0],["2001-03-02",8.23,8.25,8.15,8.15,985100.0],["2001-03-05",8.15,8.2,8.02,8.02,732600.0],["2001-03-06",8.07,8.1,7.9,8.01,693900.0],["2001-03-07",8.05,8.18,8.01,8.16,470400.0],["2001-03-08",8.16,8.18,8.0,8.1,1061000.0],["2001-03-09",8.12,8.48,8.1,8.41,952100.0],["2001-03-12",8.42,8.58,8.4,8.54,1655400.0],["2001-03-13",8.54,8.71,8.45,8.5,2230400.0],["2001-03-14",8.5,8.55,8.37,8.42,1369500.0],["2001-03-15",8.44,8.44,8.36,8.44,686000.0],["2001-03-16",8.47,8.47,8.32,8.41,627400.0],["2001-03-19",8.36,8.45,8.26,8.43,469000.0],["2001-03-20",8.4,8.7,8.31,8.6,1220500.0],["2001-03-21",8.55,8.56,8.43,8.45,1164700.0],["2001-03-22",8.4,8.45,8.33,8.38,1491500.0],["2001-03-23",8.0,8.35,8.0,8.3,1684100.0],["2001-03-26",8.38,8.42,8.05,8.35,1363400.0],["2001-03-27",8.5,8.65,8.45,8.51,1374800.0],["2001-03-28",8.54,8.74,8.5,8.6,1324100.0],["2001-03-29",8.55,8.94,8.52,8.9,967400.0],["2001-03-30",9.0,9.24,8.9,9.0,1225100.0],["2001-04-02",8.9,9.1,8.7,8.85,1521300.0],["2001-04-03",8.8,8.81,8.67,8.8,600400.0],["2001-04-04",8.8,8.9,8.61,8.76,760500.0],["2001-04-05",8.8,9.05,8.8,8.98,625600.0],["2001-04-06",8.98,9.0,8.91,8.97,244600.0],["2001-04-09",8.95,9.0,8.92,9.0,484600.0],["2001-04-10",8.98,9.09,8.97,9.07,545500.0],["2001-04-11",9.05,9.07,8.85,8.98,680600.0],["2001-04-12",8.95,9.0,8.79,8.98,185700.0],["2001-04-16",8.98,8.98,8.85,8.94,259900.0],["2001-04-17",8.84,8.98,8.8,8.98,273600.0],["2001-04-18",8.98,9.1,8.86,8.95,552700.0],["2001-04-19",8.95,9.3,8.95,9.3,557100.0],["2001-04-20",9.3,9.87,9.3,9.8,1040900.0],["2001-04-23",9.8,10.5,9.75,10.46,1499000.0],["2001-04-24",10.5,11.63,10.5,10.81,3575000.0],["2001-04-25",10.75,10.99,10.7,10.75,923900.0],["2001-04-26",10.85,10.98,10.25,10.28,987700.0],["2001-04-27",10.5,11.0,10.46,11.0,553200.0],["2001-04-30",11.0,11.08,10.78,10.85,910200.0],["2001-05-01",10.25,10.4,9.85,10.2,1063700.0],["2001-05-02",10.2,10.2,9.8,9.99,656300.0],["2001-05-03",10.03,10.03,9.61,9.78,567100.0],["2001-05-04",9.78,10.04,9.62,10.02,2629500.0],["2001-05-07",10.25,10.43,10.15,10.3,1157900.0],["2001-05-08",10.35,10.45,9.9,10.4,699600.0],["2001-05-09",10.3,10.31,10.1,10.23,696200.0],["2001-05-10",10.24,10.24,9.91,10.09,591800.0],["2001-05-11",10.09,10.23,10.04,10.15,459600.0],["2001-05-14",10.15,10.55,10.12,10.4,920800.0],["2001-05-15",10.44,10.68,10.3,10.6,1181400.0],["2001-05-16",10.55,10.9,10.41,10.71,758000.0],["2001-05-17",10.72,10.94,10.7,10.83,485300.0],["2001-05-18",10.84,10.9,10.25,10.55,956400.0],["2001-05-21",10.58,10.79,10.36,10.67,571000.0],["2001-05-22",10.5,10.58,10.4,10.55,706000.0],["2001-05-23",10.56,10.82,10.51,10.8,528200.0],["2001-05-24",10.75,10.98,10.65,10.7,710100.0],["2001-05-25",11.0,11.08,10.77,10.88,781900.0],["2001-05-29",10.95,11.0,10.9,10.99,404200.0],["2001-05-30",11.0,11.0,10.85,10.88,410700.0],["2001-05-31",10.9,11.68,10.9,11.65,1725600.0],["2001-06-01",11.6,11.61,11.08,11.28,798100.0],["2001-06-04",11.35,11.37,11.1,11.15,305300.0],["2001-06-05",11.25,11.34,10.8,11.0,670200.0],["2001-06-06",11.0,11.1,10.85,10.86,270600.0],["2001-06-07",10.86,10.86,10.3,10.55,568500.0],["2001-06-08",10.55,10.59,10.1,10.52,540700.0],["2001-06-11",10.45,10.65,10.41,10.53,526500.0],["2001-06-12",10.6,10.99,10.6,10.8,593500.0],["2001-06-13",10.85,11.15,10.85,10.92,522800.0],["2001-06-14",10.9,10.91,10.8,10.9,294500.0],["2001-06-15",10.83,11.0,10.64,10.71,359800.0],["2001-06-18",10.75,11.2,10.75,11.2,794900.0],["2001-06-19",11.05,11.41,11.05,11.2,424600.0],["2001-06-20",11.22,11.6,11.12,11.58,2034800.0],["2001-06-21",11.58,12.16,11.53,12.12,1795500.0],["2001-06-22",12.5,12.59,12.0,12.0,768200.0],["2001-06-25",12.1,12.11,11.9,11.93,322500.0],["2001-06-26",11.7,12.03,11.45,11.45,524200.0],["2001-06-27",11.45,11.5,11.44,11.46,1057900.0],["2001-06-28",11.52,11.95,11.52,11.86,1004400.0],["2001-06-29",11.86,11.94,11.6,11.6,1535000.0],["2001-07-02",11.6,11.85,11.43,11.8,1069300.0],["2001-07-03",11.8,11.84,11.3,11.5,432500.0],["2001-07-05",11.5,11.59,11.38,11.48,781700.0],["2001-07-06",11.5,11.5,11.14,11.3,559800.0],["2001-07-09",11.02,11.15,10.75,11.1,777100.0],["2001-07-10",11.0,11.08,10.9,10.9,786300.0],["2001-07-11",10.9,10.9,10.6,10.85,879100.0],["2001-07-12",10.9,11.55,10.9,11.34,710800.0],["2001-07-13",11.34,11.34,11.17,11.3,335700.0],["2001-07-16",11.49,11.73,11.25,11.6,601300.0],["2001-07-17",11.59,11.74,11.4,11.74,666900.0],["2001-07-18",11.74,12.24,11.67,11.98,901700.0],["2001-07-19",11.97,11.97,11.5,11.73,1004300.0],["2001-07-20",11.73,11.73,11.0,11.25,564500.0],["2001-07-23",11.25,11.4,11.1,11.1,458200.0],["2001-07-24",11.2,11.34,11.01,11.05,867100.0],["2001-07-25",11.05,11.08,10.9,10.99,749500.0],["2001-07-26",10.99,11.04,10.9,11.02,769700.0],["2001-07-27",11.02,11.5,11.0,11.28,585300.0],["2001-07-30",11.35,11.51,11.1,11.26,278900.0],["2001-07-31",11.3,11.6,11.1,11.45,723500.0],["2001-08-01",11.25,11.37,10.1,10.13,1303700.0],["2001-08-02",10.2,10.69,10.2,10.66,1124800.0],["2001-08-03",10.85,11.08,10.7,11.0,1086500.0],["2001-08-06",10.93,11.18,10.93,11.06,605200.0],["2001-08-07",11.1,11.5,11.1,11.3,726100.0],["2001-08-08",11.31,11.61,11.28,11.4,475900.0],["2001-08-09",11.32,11.7,11.32,11.7,523800.0],["2001-08-10",11.65,11.65,11.42,11.43,788800.0],["2001-08-13",11.2,11.43,11.0,11.2,949300.0],["2001-08-14",11.23,11.3,11.15,11.25,688200.0],["2001-08-15",11.35,11.75,11.16,11.21,1394900.0],["2001-08-16",11.2,11.4,11.2,11.28,654300.0],["2001-08-17",11.2,11.2,10.9,11.11,609000.0],["2001-08-20",11.11,11.18,11.0,11.09,548400.0],["2001-08-21",11.12,11.65,10.86,10.97,785600.0],["2001-08-22",11.05,11.07,10.65,10.65,1130700.0],["2001-08-23",10.6,10.7,10.1,10.15,1229100.0],["2001-08-24",10.05,10.3,9.9,10.2,1207400.0],["2001-08-27",10.25,10.32,10.16,10.25,615700.0],["2001-08-28",10.27,10.45,10.16,10.42,1098800.0],["2001-08-29",10.42,10.45,10.0,10.16,412400.0],["2001-08-30",10.16,10.2,10.07,10.12,806400.0],["2001-08-31",10.13,10.87,10.02,10.76,815400.0],["2001-09-04",10.76,11.0,10.7,10.99,1205200.0],["2001-09-05",10.99,11.0,10.77,10.77,776400.0],["2001-09-06",10.83,10.83,10.5,10.5,432800.0],["2001-09-07",10.55,10.8,10.45,10.55,744400.0],["2001-09-10",10.55,10.65,10.16,10.2,962200.0],["2001-09-17",10.0,10.0,9.12,9.2,1313100.0],["2001-09-18",9.2,9.96,9.17,9.5,4978800.0],["2001-09-19",9.75,9.76,9.04,9.2,755900.0],["2001-09-20",9.1,9.1,8.34,8.5,1303800.0],["2001-09-21",8.0,8.58,7.75,8.37,1400400.0],["2001-09-24",8.47,8.95,8.45,8.9,931400.0],["2001-09-25",9.1,9.1,8.51,8.55,1161300.0],["2001-09-26",8.55,8.55,7.8,8.09,1304800.0],["2001-09-27",8.15,8.4,7.94,8.35,1474200.0],["2001-09-28",8.39,8.87,8.39,8.79,958100.0],["2001-10-01",8.79,9.15,8.53,8.96,1121900.0],["2001-10-02",8.96,9.13,8.79,8.91,692300.0],["2001-10-03",8.99,9.43,8.99,9.28,1345100.0],["2001-10-04",9.45,9.75,9.4,9.55,950600.0],["2001-10-05",9.65,9.65,9.2,9.34,819100.0],["2001-10-08",9.14,9.39,9.14,9.36,692900.0],["2001-10-09",9.4,9.55,9.1,9.21,820000.0],["2001-10-10",9.21,9.5,9.1,9.4,1525700.0],["2001-10-11",9.5,9.95,9.4,9.81,1059100.0],["2001-10-12",9.75,10.0,9.7,9.89,886500.0],["2001-10-15",9.75,10.03,9.72,9.97,800900.0],["2001-10-16",10.0,10.12,9.85,10.05,530600.0],["2001-10-17",10.05,10.12,9.9,10.0,671000.0],["2001-10-18",10.0,10.12,9.9,10.01,349300.0],["2001-10-19",10.01,10.14,10.0,10.04,501600.0],["2001-10-22",10.05,10.2,10.0,10.11,314100.0],["2001-10-23",10.15,10.4,9.97,10.11,253300.0],["2001-10-24",10.21,10.35,10.09,10.12,470500.0],["2001-10-25",10.05,10.19,9.84,9.96,4144000.0],["2001-10-26",9.97,10.25,9.74,10.0,897200.0],["2001-10-29",10.05,10.05,9.8,10.01,763600.0],["2001-10-30",10.0,10.43,9.97,10.14,28027400.0],["2001-10-31",10.2,10.36,10.17,10.29,1080300.0],["2001-11-01",10.35,10.47,10.12,10.47,933500.0],["2001-11-02",10.4,10.84,10.4,10.6,721300.0],["2001-11-05",10.65,11.05,10.65,11.01,1243000.0],["2001-11-06",11.01,11.7,11.01,11.7,1250800.0],["2001-11-07",11.55,11.7,11.35,11.37,489800.0],["2001-11-08",11.45,11.5,11.0,11.0,915500.0],["2001-11-09",11.05,11.15,11.01,11.15,940100.0],["2001-11-12",11.2,11.28,10.88,11.05,648200.0],["2001-11-13",11.05,11.18,11.04,11.11,842300.0],["2001-11-14",11.19,11.28,11.09,11.18,680800.0],["2001-11-15",10.98,11.14,10.95,11.09,705100.0],["2001-11-16",11.06,11.24,10.95,11.15,959900.0],["2001-11-19",10.7,11.42,10.7,11.23,696300.0],["2001-11-20",11.13,11.13,10.75,11.0,869200.0],["2001-11-21",10.91,11.14,10.75,10.95,599100.0],["2001-11-23",10.9,11.24,10.9,11.13,164900.0],["2001-11-26",11.13,11.3,10.95,11.15,737600.0],["2001-11-27",11.16,11.28,11.04,11.17,504000.0],["2001-11-28",11.15,11.15,10.84,10.84,419300.0],["2001-11-29",10.85,11.24,10.84,11.24,599200.0],["2001-11-30",11.24,11.24,10.99,11.06,1040000.0],["2001-12-03",10.99,11.1,10.95,11.1,674400.0],["2001-12-04",11.05,11.09,10.97,11.05,228900.0],["2001-12-05",11.0,11.4,10.81,11.28,1076000.0],["2001-12-06",11.43,12.15,11.4,12.1,1736600.0],["2001-12-07",12.1,12.11,11.3,11.4,1156300.0],["2001-12-10",11.55,11.74,11.5,11.6,899900.0],["2001-12-11",11.6,11.6,11.32,11.5,809600.0],["2001-12-12",11.5,11.64,11.45,11.48,267600.0],["2001-12-13",11.45,11.61,11.41,11.59,311400.0],["2001-12-14",11.59,11.77,11.44,11.6,576600.0],["2001-12-17",11.62,12.05,11.55,12.05,942300.0],["2001-12-18",12.05,12.3,11.99,12.28,1423600.0],["2001-12-19",12.28,12.48,11.75,11.75,1093500.0],["2001-12-20",11.8,12.21,11.8,12.08,868700.0],["2001-12-21",12.08,12.45,11.99,12.4,901200.0],["2001-12-24",12.4,12.43,12.11,12.3,572100.0],["2001-12-26",12.11,12.55,12.11,12.54,848900.0],["2001-12-27",12.7,13.07,12.5,12.64,1654800.0],["2001-12-28",12.61,12.85,12.61,12.69,1393200.0],["2001-12-31",12.59,12.74,12.1,12.33,981700.0],["2002-01-02",12.24,12.61,12.08,12.1,1214100.0],["2002-01-03",12.25,12.43,12.16,12.3,632200.0],["2002-01-04",12.3,12.74,12.26,12.53,825000.0],["2002-01-07",12.5,12.75,12.44,12.59,945000.0],["2002-01-08",12.56,12.56,12.27,12.51,902000.0],["2002-01-09",12.5,12.77,12.46,12.75,850900.0],["2002-01-10",12.65,12.85,12.4,12.8,820200.0],["2002-01-11",12.7,12.75,12.4,12.73,373600.0],["2002-01-14",13.0,13.0,12.44,12.89,1065800.0],["2002-01-15",12.8,12.86,12.55,12.62,1277700.0],["2002-01-16",12.5,12.99,12.49,12.96,869500.0],["2002-01-17",12.95,13.04,12.85,13.0,1501800.0],["2002-01-18",12.9,13.05,12.81,13.05,837400.0],["2002-01-22",13.0,13.09,12.66,12.8,768700.0],["2002-01-23",12.78,13.04,12.56,12.85,624900.0],["2002-01-24",12.35,12.94,12.35,12.79,618100.0],["2002-01-25",12.6,12.95,12.6,12.81,453600.0],["2002-01-28",12.9,12.95,12.46,12.6,1441700.0],["2002-01-29",12.5,12.51,11.69,12.15,1811400.0],["2002-01-30",12.15,12.4,11.77,12.2,1115900.0],["2002-01-31",12.0,12.85,12.0,12.7,2023600.0],["2002-02-01",12.7,12.7,11.9,12.0,821800.0],["2002-02-04",12.12,12.12,11.47,11.58,1014700.0],["2002-02-05",11.64,11.84,10.98,11.16,1505000.0],["2002-02-06",11.55,11.55,11.05,11.14,1853300.0],["2002-02-07",11.25,11.35,10.64,10.82,2353700.0],["2002-02-08",11.15,11.25,10.77,11.13,903200.0],["2002-02-11",11.25,11.48,10.95,11.19,925400.0],["2002-02-12",11.19,11.41,11.04,11.24,852600.0],["2002-02-13",11.11,11.5,11.11,11.36,1338900.0],["2002-02-14",11.45,11.6,11.37,11.46,1019800.0],["2002-02-15",11.36,11.4,10.66,10.95,789500.0],["2002-02-19",10.7,11.6,10.7,11.38,1859700.0],["2002-02-20",11.38,11.57,10.8,11.15,1861100.0],["2002-02-21",11.19,11.54,11.15,11.4,2472500.0],["2002-02-22",11.49,12.07,11.42,11.9,3100800.0],["2002-02-25",11.93,12.35,11.93,12.23,3336600.0],["2002-02-26",12.45,12.45,12.2,12.3,2994800.0],["2002-02-27",12.35,12.49,12.25,12.48,2163500.0],["2002-02-28",12.49,12.51,12.3,12.49,3282300.0],["2002-03-01",12.5,12.78,12.5,12.7,1598300.0],["2002-03-04",12.63,12.76,12.5,12.68,1330400.0],["2002-03-05",12.69,12.9,12.56,12.63,893200.0],["2002-03-06",12.55,13.7,12.55,13.56,3517000.0],["2002-03-07",13.36,13.85,13.3,13.4,1592600.0],["2002-03-08",13.25,13.85,13.25,13.55,1520100.0],["2002-03-11",13.5,13.75,13.38,13.67,866000.0],["2002-03-12",13.64,14.3,13.45,14.1,2355000.0],["2002-03-13",14.23,14.25,13.75,14.0,1521400.0],["2002-03-14",13.99,14.05,13.76,13.86,888300.0],["2002-03-15",13.8,13.95,13.7,13.9,949900.0],["2002-03-18",14.0,14.22,13.45,13.69,862400.0],["2002-03-19",13.79,13.95,13.65,13.82,529800.0],["2002-03-20",13.85,13.9,13.42,13.44,706200.0],["2002-03-21",13.4,13.45,13.02,13.16,806800.0],["2002-03-22",13.26,13.78,13.04,13.78,538300.0],["2002-03-25",13.68,13.76,13.21,13.3,623800.0],["2002-03-26",13.55,13.64,13.44,13.49,826300.0],["2002-03-27",13.49,13.79,13.45,13.7,490000.0],["2002-03-28",13.75,14.19,13.7,13.98,2075300.0],["2002-04-01",13.82,14.08,13.64,13.88,1134900.0],["2002-04-02",13.78,14.24,13.78,13.98,3057300.0],["2002-04-03",14.2,14.2,13.94,13.97,745500.0],["2002-04-04",14.06,14.9,13.92,14.9,2262500.0],["2002-04-05",14.8,15.17,14.5,14.86,2303500.0],["2002-04-08",14.76,15.17,14.64,15.09,807600.0],["2002-04-09",15.09,15.15,14.96,14.96,1839800.0],["2002-04-10",14.9,15.09,14.88,15.02,895800.0],["2002-04-11",15.0,15.0,14.56,14.67,595300.0],["2002-04-12",14.7,14.71,14.32,14.5,604000.0],["2002-04-15",14.58,14.62,14.18,14.27,651700.0],["2002-04-16",14.37,14.74,14.29,14.59,796500.0],["2002-04-17",14.69,14.9,14.49,14.51,584300.0],["2002-04-18",14.51,14.74,14.27,14.3,900800.0],["2002-04-19",14.45,14.49,14.19,14.2,798700.0],["2002-04-22",14.3,14.39,13.95,14.05,875300.0],["2002-04-23",14.6,14.98,14.6,14.81,2625900.0],["2002-04-24",14.8,15.8,14.75,15.53,4061500.0],["2002-04-25",15.26,15.29,14.8,15.2,2466800.0],["2002-04-26",15.25,16.0,15.25,15.4,1836200.0],["2002-04-29",15.45,15.87,15.3,15.53,1260800.0],["2002-04-30",15.53,16.0,15.53,16.0,1411300.0],["2002-05-01",16.03,16.25,15.65,15.9,2441800.0],["2002-05-02",15.8,16.46,15.75,16.05,1577400.0],["2002-05-03",16.25,17.15,16.2,16.88,2641700.0],["2002-05-06",16.9,17.5,16.86,16.95,2958800.0],["2002-05-07",16.9,17.4,16.9,17.11,1398500.0],["2002-05-08",17.3,17.7,17.3,17.69,2443700.0],["2002-05-09",17.74,18.4,17.7,18.27,2394800.0],["2002-05-10",18.27,18.48,18.06,18.23,2171700.0],["2002-05-13",18.1,18.15,17.86,18.1,1551400.0],["2002-05-14",18.07,18.19,17.88,18.09,2077800.0],["2002-05-15",18.0,18.65,18.0,18.43,1773500.0],["2002-05-16",18.37,18.71,18.37,18.42,1546300.0],["2002-05-17",18.52,18.71,18.39,18.41,1430700.0],["2002-05-20",18.5,18.73,18.37,18.45,2382800.0],["2002-05-21",18.6,18.67,17.55,17.73,4286200.0],["2002-05-22",17.4,18.01,17.1,17.86,1713400.0],["2002-05-23",17.9,18.1,17.75,17.8,900200.0],["2002-05-24",17.9,18.06,17.82,17.84,1011100.0],["2002-05-28",17.85,17.95,17.4,17.45,906500.0],["2002-05-29",17.4,17.41,16.5,16.88,2080800.0],["2002-05-30",16.89,17.0,16.4,16.67,1789200.0],["2002-05-31",16.67,17.54,16.67,17.23,1172000.0],["2002-06-03",17.48,17.5,16.6,16.61,1024300.0],["2002-06-04",16.52,16.54,15.15,15.5,4202100.0],["2002-06-05",15.75,16.4,15.66,16.05,2365000.0],["2002-06-06",16.09,16.23,15.65,15.94,1370700.0],["2002-06-07",15.95,15.95,15.2,15.85,1218800.0],["2002-06-10",15.76,15.86,15.6,15.68,1245800.0],["2002-06-11",15.75,16.21,15.64,15.75,1409400.0],["2002-06-12",15.65,15.66,15.08,15.33,1788100.0],["2002-06-13",15.25,15.32,14.85,14.85,1458600.0],["2002-06-14",14.85,14.9,14.15,14.86,2556300.0],["2002-06-17",14.66,15.79,14.65,15.69,1688200.0],["2002-06-18",15.6,16.04,15.52,15.7,1017300.0],["2002-06-19",15.8,16.65,15.8,16.16,1555800.0],["2002-06-20",16.16,16.16,15.09,15.17,1193600.0],["2002-06-21",15.1,15.5,14.85,15.25,740100.0],["2002-06-24",15.1,15.45,14.6,14.98,720100.0],["2002-06-25",15.08,15.21,14.36,14.36,1166400.0],["2002-06-26",13.5,14.56,13.5,14.27,2070700.0],["2002-06-27",14.37,15.0,14.33,14.75,1592800.0],["2002-06-28",14.65,15.18,14.4,14.5,2310900.0],["2002-07-01",14.55,14.79,13.85,13.95,2089400.0],["2002-07-02",13.85,13.87,12.8,13.31,2190300.0],["2002-07-03",13.32,13.45,12.77,13.25,1515700.0],["2002-07-05",13.5,14.35,13.5,14.19,705600.0],["2002-07-08",14.09,14.14,13.7,13.74,489500.0],["2002-07-09",13.75,13.87,13.7,13.7,849100.0],["2002-07-10",13.8,13.92,13.5,13.54,1217400.0],["2002-07-11",13.85,13.85,12.8,12.85,947400.0],["2002-07-12",12.95,13.35,12.95,13.28,1095500.0],["2002-07-15",13.34,13.34,12.53,13.11,1034300.0],["2002-07-16",13.06,13.06,12.42,12.58,691700.0],["2002-07-17",12.7,12.92,11.91,12.58,1102800.0],["2002-07-18",12.55,13.0,12.25,12.35,2220400.0],["2002-07-19",12.3,12.51,12.15,12.38,1367500.0],["2002-07-22",12.25,12.41,11.25,11.43,1281100.0],["2002-07-23",11.0,11.4,10.8,10.85,1731400.0],["2002-07-24",10.65,12.63,10.17,12.3,2138000.0],["2002-07-25",12.33,12.69,11.82,12.2,2091500.0],["2002-07-26",12.3,12.7,12.3,12.4,1284600.0],["2002-07-29",13.0,13.52,12.95,13.24,1569300.0],["2002-07-30",13.14,13.84,13.1,13.81,1597500.0],["2002-07-31",13.81,13.81,13.1,13.49,1560900.0],["2002-08-01",13.24,13.49,13.04,13.4,798000.0],["2002-08-02",13.28,13.29,12.05,12.25,1184600.0],["2002-08-05",12.25,12.25,11.99,12.06,1296500.0],["2002-08-06",12.16,12.79,12.16,12.5,1601200.0],["2002-08-07",12.55,12.87,12.02,12.29,1136700.0],["2002-08-08",12.35,12.35,11.86,12.15,896800.0],["2002-08-09",12.1,12.23,11.94,12.14,1027700.0],["2002-08-12",12.13,12.2,11.8,11.96,986200.0],["2002-08-13",11.9,12.08,11.78,11.84,1417900.0],["2002-08-14",11.88,12.13,11.54,12.12,2193200.0],["2002-08-15",12.1,12.81,12.1,12.47,946500.0],["2002-08-16",12.5,12.57,12.0,12.3,1230600.0],["2002-08-19",12.75,13.12,12.4,12.75,1809700.0],["2002-08-20",12.79,13.34,12.75,13.12,1552700.0],["2002-08-21",13.2,13.25,12.9,13.02,506900.0],["2002-08-22",13.12,13.75,13.05,13.5,860800.0],["2002-08-23",13.51,13.53,12.95,13.17,535400.0],["2002-08-26",13.15,13.4,13.0,13.3,909700.0],["2002-08-27",13.35,13.58,13.16,13.22,558400.0],["2002-08-28",13.18,13.21,12.95,12.98,756900.0],["2002-08-29",12.9,13.44,12.71,13.28,885100.0],["2002-08-30",13.25,13.4,13.2,13.2,628900.0],["2002-09-03",13.15,13.15,12.85,12.99,659900.0],["2002-09-04",12.95,13.4,12.67,13.31,546000.0],["2002-09-05",13.25,13.25,12.77,12.91,841400.0],["2002-09-06",13.2,13.35,13.07,13.1,1859200.0],["2002-09-09",13.15,13.18,12.84,12.9,1141300.0],["2002-09-10",12.9,13.0,12.81,12.95,766500.0],["2002-09-11",13.0,13.15,12.75,12.82,1318000.0],["2002-09-12",12.8,12.9,12.5,12.85,1450100.0],["2002-09-13",12.8,12.8,12.23,12.56,1332900.0],["2002-09-16",12.8,13.04,12.65,12.95,507100.0],["2002-09-17",12.98,13.05,12.46,12.48,352900.0],["2002-09-18",12.4,12.4,11.95,12.27,653300.0],["2002-09-19",12.18,12.19,11.77,11.91,469100.0],["2002-09-20",11.81,12.1,11.75,11.92,488100.0],["2002-09-23",11.92,11.99,11.5,11.62,1707200.0],["2002-09-24",11.62,11.76,11.48,11.65,924700.0],["2002-09-25",11.68,11.99,11.6,11.88,963400.0],["2002-09-26",11.98,12.47,11.98,12.37,1522900.0],["2002-09-27",12.37,12.37,11.96,11.97,1102900.0],["2002-09-30",11.94,11.95,11.33,11.52,1083400.0],["2002-10-01",11.56,11.8,11.22,11.6,1265600.0],["2002-10-02",11.61,11.89,11.47,11.49,762600.0],["2002-10-03",11.4,11.55,10.9,11.03,1067100.0],["2002-10-04",11.1,11.14,10.44,10.72,2435800.0],["2002-10-07",10.68,10.72,9.38,9.5,1859400.0],["2002-10-08",9.65,9.8,9.05,9.4,1272100.0],["2002-10-09",9.35,9.65,9.11,9.6,1933900.0],["2002-10-10",9.55,10.0,9.43,10.0,1147700.0],["2002-10-11",10.05,10.81,10.05,10.61,760000.0],["2002-10-14",10.51,10.6,10.1,10.21,696100.0],["2002-10-15",10.6,11.25,10.6,11.05,743000.0],["2002-10-16",11.05,11.06,10.62,10.69,677500.0],["2002-10-17",11.1,11.1,10.82,10.85,409300.0],["2002-10-18",11.05,11.05,10.34,10.49,1165100.0],["2002-10-21",10.49,11.14,10.27,11.02,1133500.0],["2002-10-22",10.92,10.93,10.27,10.41,1068300.0],["2002-10-23",10.5,10.9,10.45,10.85,890100.0],["2002-10-24",11.05,11.4,10.46,10.5,1062100.0],["2002-10-25",10.55,10.65,10.0,10.42,1921700.0],["2002-10-28",10.45,10.7,9.08,9.08,2589900.0],["2002-10-29",9.09,10.15,9.09,10.15,3005700.0],["2002-10-30",10.18,10.36,10.1,10.17,1375900.0],["2002-10-31",10.27,10.65,10.27,10.61,1175500.0],["2002-11-01",10.53,10.68,10.35,10.58,1412000.0],["2002-11-04",10.8,10.85,10.1,10.51,1270700.0],["2002-11-05",10.55,10.75,10.5,10.55,1478800.0],["2002-11-06",10.82,11.08,10.6,11.05,1308600.0],["2002-11-07",10.95,10.95,10.39,10.5,1635300.0],["2002-11-08",10.6,10.64,10.2,10.2,1506300.0],["2002-11-11",10.2,10.2,9.72,9.8,2234600.0],["2002-11-12",9.8,10.2,9.76,10.0,2981300.0],["2002-11-13",10.0,10.45,9.93,10.43,1682300.0],["2002-11-14",10.69,11.11,10.65,11.1,2103000.0],["2002-11-15",11.1,11.18,11.01,11.14,548800.0],["2002-11-18",11.24,11.35,11.06,11.07,1476000.0],["2002-11-19",11.01,11.07,10.9,10.95,480000.0],["2002-11-20",10.95,11.5,10.95,11.39,1003100.0],["2002-11-21",11.4,11.83,11.4,11.72,1051000.0],["2002-11-22",11.62,11.98,11.58,11.65,670900.0],["2002-11-25",11.88,12.35,11.88,12.25,1426200.0],["2002-11-26",12.1,12.2,11.94,11.95,856700.0],["2002-11-27",12.05,12.46,12.05,12.43,838200.0],["2002-11-29",12.4,12.42,12.31,12.34,363500.0],["2002-12-02",12.45,12.6,12.32,12.44,827100.0],["2002-12-03",12.44,12.44,12.01,12.02,994100.0],["2002-12-04",11.92,12.24,11.8,12.2,1105900.0],["2002-12-05",12.2,12.24,11.87,11.92,1140000.0],["2002-12-06",11.92,12.1,11.9,11.98,801000.0],["2002-12-09",11.95,11.96,11.77,11.91,660700.0],["2002-12-10",11.9,12.1,11.9,12.1,783200.0],["2002-12-11",12.02,12.15,12.0,12.1,637500.0],["2002-12-12",12.1,12.35,12.0,12.29,947100.0],["2002-12-13",12.25,12.4,12.13,12.3,1310300.0],["2002-12-16",12.32,12.6,12.32,12.59,784500.0],["2002-12-17",12.6,12.6,11.53,11.53,3439900.0],["2002-12-18",11.28,11.48,11.15,11.46,3710100.0],["2002-12-19",11.4,11.65,11.25,11.48,861800.0],["2002-12-20",11.5,11.79,11.5,11.63,1080600.0],["2002-12-23",11.38,12.0,11.32,11.75,1129700.0],["2002-12-24",11.85,12.18,11.82,12.01,692900.0],["2002-12-26",12.0,12.33,12.0,12.2,897900.0],["2002-12-27",12.17,12.38,12.11,12.28,774700.0],["2002-12-30",12.2,12.45,12.12,12.36,1164500.0],["2002-12-31",12.36,12.63,12.32,12.56,1812900.0],["2003-01-02",12.46,12.8,12.35,12.64,1251200.0],["2003-01-03",12.68,12.83,12.55,12.59,853700.0],["2003-01-06",12.62,12.73,12.3,12.3,1162000.0],["2003-01-07",12.35,12.61,12.35,12.49,1115700.0],["2003-01-08",12.4,12.57,12.33,12.5,762000.0],["2003-01-09",12.41,12.48,12.26,12.34,984800.0],["2003-01-10",12.25,12.45,12.2,12.37,971500.0],["2003-01-13",12.39,12.55,12.3,12.37,590800.0],["2003-01-14",12.27,12.5,12.27,12.49,520500.0],["2003-01-15",12.47,12.63,12.43,12.55,597900.0],["2003-01-16",12.56,12.75,12.44,12.46,1451600.0],["2003-01-17",12.42,12.59,12.4,12.54,883200.0],["2003-01-21",12.55,12.72,12.35,12.41,1401000.0],["2003-01-22",12.41,12.41,11.9,12.01,759900.0],["2003-01-23",12.0,12.13,11.92,12.0,1491100.0],["2003-01-24",11.98,11.98,11.9,11.93,520500.0],["2003-01-27",11.9,11.97,11.71,11.78,1062500.0],["2003-01-28",11.82,12.07,11.82,12.07,393900.0],["2003-01-29",11.97,12.01,11.85,11.99,417100.0],["2003-01-30",11.99,12.07,11.74,11.9,428800.0],["2003-01-31",11.89,12.0,11.85,11.9,713700.0],["2003-02-03",11.9,12.12,11.9,12.05,715300.0],["2003-02-04",12.05,12.05,11.77,11.9,383900.0],["2003-02-05",11.89,11.9,11.66,11.79,614200.0],["2003-02-06",11.97,11.97,11.68,11.85,414000.0],["2003-02-07",11.85,12.0,11.67,11.82,478900.0],["2003-02-10",11.76,12.05,11.75,12.05,596000.0],["2003-02-11",12.09,12.55,12.03,12.37,1266500.0],["2003-02-12",12.27,12.56,12.22,12.23,1185800.0],["2003-02-13",12.27,12.46,12.15,12.21,757100.0],["2003-02-14",12.22,12.5,12.22,12.49,357800.0],["2003-02-18",12.49,12.7,12.49,12.64,683300.0],["2003-02-19",12.67,12.8,12.59,12.61,1243100.0],["2003-02-20",13.61,13.9,13.44,13.6,14403500.0],["2003-02-21",13.61,13.91,13.2,13.51,38291000.0],["2003-02-24",13.3,13.3,13.21,13.25,6934600.0],["2003-02-25",13.2,13.25,13.0,13.24,3459800.0],["2003-02-26",13.15,13.16,12.95,13.05,2288800.0],["2003-02-27",13.07,13.2,12.96,13.2,1699100.0],["2003-02-28",13.2,13.45,13.15,13.23,1799600.0],["2003-03-03",13.2,13.31,12.82,12.85,2357200.0],["2003-03-04",12.72,12.8,12.48,12.59,2856900.0],["2003-03-05",12.59,12.72,12.5,12.53,1805500.0],["2003-03-06",12.5,12.51,11.91,12.14,4343300.0],["2003-03-07",12.08,12.2,11.95,12.03,3639900.0],["2003-03-10",12.03,12.03,11.81,11.86,2697300.0],["2003-03-11",11.86,11.99,11.7,11.71,2486500.0],["2003-03-12",11.66,11.76,11.61,11.67,4224700.0],["2003-03-13",11.68,12.56,11.68,12.02,3002800.0],["2003-03-14",11.92,12.15,11.91,12.01,2334500.0],["2003-03-17",11.9,12.37,11.83,12.34,3183500.0],["2003-03-18",12.34,12.6,12.33,12.59,2304400.0],["2003-03-19",12.59,12.7,12.43,12.48,1567000.0],["2003-03-20",12.5,12.92,12.35,12.8,2461900.0],["2003-03-21",12.92,13.45,12.77,13.31,2775800.0],["2003-03-24",13.1,13.12,12.8,12.85,1678000.0],["2003-03-25",12.86,13.26,12.86,13.19,1400900.0],["2003-03-26",13.2,13.26,12.98,12.99,1019600.0],["2003-03-27",12.99,13.0,12.81,12.87,793100.0],["2003-03-28",12.85,12.86,12.71,12.78,803900.0],["2003-03-31",12.78,13.0,12.51,12.75,1103300.0],["2003-04-01",12.8,12.85,12.63,12.8,916400.0],["2003-04-02",12.83,13.17,12.8,13.05,1146200.0],["2003-04-03",13.07,13.25,12.95,13.1,1096300.0],["2003-04-04",13.14,13.17,12.95,13.08,1075200.0],["2003-04-07",13.17,13.45,13.02,13.03,1157700.0],["2003-04-08",13.02,13.22,13.02,13.11,546000.0],["2003-04-09",13.11,13.3,13.02,13.02,886100.0],["2003-04-10",13.07,13.32,13.02,13.32,763300.0],["2003-04-11",13.25,13.34,13.23,13.23,1142100.0],["2003-04-14",13.17,13.4,13.17,13.37,1258900.0],["2003-04-15",13.3,13.38,13.25,13.3,1264000.0],["2003-04-16",13.3,13.62,13.29,13.3,1803600.0],["2003-04-17",13.37,13.86,13.37,13.71,819100.0],["2003-04-21",13.77,13.86,13.57,13.65,1725000.0],["2003-04-22",13.65,14.37,13.57,14.28,1820900.0],["2003-04-23",14.25,14.32,14.08,14.21,832800.0],["2003-04-24",14.21,14.21,13.88,13.9,1220200.0],["2003-04-25",13.75,13.84,13.42,13.45,1234600.0],["2003-04-28",13.55,14.3,13.55,14.1,2226300.0],["2003-04-29",14.04,14.08,13.65,13.87,1588800.0],["2003-04-30",13.7,13.89,13.63,13.85,1109300.0],["2003-05-01",13.75,13.8,13.43,13.65,845400.0],["2003-05-02",13.25,13.57,13.25,13.5,1909500.0],["2003-05-05",13.46,13.63,13.32,13.48,1279500.0],["2003-05-06",13.5,13.55,13.35,13.51,1570100.0],["2003-05-07",13.41,13.52,13.41,13.48,1472700.0],["2003-05-08",13.45,13.5,13.3,13.35,1255200.0],["2003-05-09",13.34,13.53,13.32,13.5,1071500.0],["2003-05-12",13.51,13.63,13.43,13.61,1880100.0],["2003-05-13",13.61,13.85,13.57,13.67,1235000.0],["2003-05-14",13.7,13.83,13.66,13.68,862100.0],["2003-05-15",13.78,13.97,13.71,13.96,1650000.0],["2003-05-16",13.95,13.95,13.68,13.91,1234600.0],["2003-05-19",13.81,13.81,13.39,13.41,1234700.0],["2003-05-20",13.4,13.56,13.34,13.5,1151900.0],["2003-05-21",13.42,13.55,13.34,13.51,688000.0],["2003-05-22",13.5,13.65,13.46,13.63,1049800.0],["2003-05-23",13.65,13.69,13.4,13.6,702700.0],["2003-05-27",13.6,13.86,13.5,13.73,1692400.0],["2003-05-28",13.76,13.87,13.71,13.82,1042200.0],["2003-05-29",13.82,13.95,13.8,13.93,1713800.0],["2003-05-30",13.93,13.99,13.87,13.92,893700.0],["2003-06-02",13.9,14.09,13.9,13.94,1589200.0],["2003-06-03",13.96,14.11,13.91,14.1,1717200.0],["2003-06-04",14.1,14.25,14.05,14.16,1117400.0],["2003-06-05",14.16,15.39,14.16,15.36,3474400.0],["2003-06-06",15.36,15.97,15.35,15.46,2679900.0],["2003-06-09",15.41,15.53,15.35,15.49,1522100.0],["2003-06-10",15.55,15.71,15.27,15.67,1074800.0],["2003-06-11",15.7,16.01,15.62,16.01,858800.0],["2003-06-12",16.0,16.02,15.87,15.93,700500.0],["2003-06-13",15.93,15.94,15.75,15.93,693500.0],["2003-06-16",15.95,16.0,15.66,15.88,1065400.0],["2003-06-17",15.88,16.04,15.62,15.94,858500.0],["2003-06-18",15.94,15.95,15.54,15.78,730300.0],["2003-06-19",15.75,15.88,15.4,15.5,784400.0],["2003-06-20",15.73,16.45,15.73,15.99,2793100.0],["2003-06-23",15.9,15.95,15.48,15.75,1143800.0],["2003-06-24",15.76,16.02,15.73,15.85,676100.0],["2003-06-25",15.8,15.84,15.57,15.57,635800.0],["2003-06-26",15.54,15.87,15.44,15.77,510600.0],["2003-06-27",15.77,15.96,15.61,15.75,670800.0],["2003-06-30",15.75,15.92,15.71,15.72,830900.0],["2003-07-01",15.62,15.92,15.36,15.9,810700.0],["2003-07-02",15.85,16.08,15.82,16.08,628100.0],["2003-07-03",15.94,16.19,15.92,15.93,384500.0],["2003-07-07",16.0,16.57,16.0,16.41,786700.0],["2003-07-08",16.41,16.72,16.41,16.64,1809700.0],["2003-07-09",16.65,16.65,16.06,16.2,2357900.0],["2003-07-10",16.15,16.28,16.05,16.23,865900.0],["2003-07-11",16.23,16.52,16.23,16.5,571700.0],["2003-07-14",16.62,17.06,16.54,17.01,1333000.0],["2003-07-15",17.1,17.1,16.77,16.95,879300.0],["2003-07-16",16.94,16.95,16.53,16.65,855200.0],["2003-07-17",16.65,16.65,16.4,16.55,1049600.0],["2003-07-18",16.66,16.7,16.32,16.58,706900.0],["2003-07-21",16.52,16.69,16.43,16.5,587700.0],["2003-07-22",16.55,16.7,16.33,16.61,637300.0],["2003-07-23",16.65,16.95,16.43,16.87,651300.0],["2003-07-24",17.21,17.58,16.95,16.95,2136900.0],["2003-07-25",17.05,17.09,16.82,17.0,967700.0],["2003-07-28",16.8,17.0,16.75,16.9,1147300.0],["2003-07-29",17.0,17.26,16.95,17.13,2666300.0],["2003-07-30",17.13,17.39,17.0,17.09,1611000.0],["2003-07-31",17.25,17.42,17.19,17.19,1465700.0],["2003-08-01",17.03,17.19,16.85,16.96,1549600.0],["2003-08-04",16.99,17.14,16.98,17.0,1365400.0],["2003-08-05",17.0,17.39,16.93,17.2,1553000.0],["2003-08-06",17.12,17.39,16.94,17.38,1809700.0],["2003-08-07",17.4,17.68,17.33,17.5,2130000.0],["2003-08-08",17.45,17.45,17.16,17.23,1210300.0],["2003-08-11",17.23,17.66,17.2,17.63,1694500.0],["2003-08-12",17.6,17.9,17.55,17.89,1150100.0],["2003-08-13",17.88,18.14,17.85,18.14,3291500.0],["2003-08-14",17.5,18.25,17.5,18.18,2102800.0],["2003-08-15",18.18,18.18,17.9,18.1,1094600.0],["2003-08-18",18.18,18.24,17.96,18.2,1392700.0],["2003-08-19",18.25,18.5,18.21,18.46,1830500.0],["2003-08-20",18.45,18.58,18.36,18.52,2205700.0],["2003-08-21",18.59,18.75,18.5,18.59,1536300.0],["2003-08-22",18.67,18.75,18.46,18.49,1133300.0],["2003-08-25",18.49,18.7,18.38,18.61,1184200.0],["2003-08-26",18.6,18.68,18.48,18.59,1555000.0],["2003-08-27",18.58,18.68,18.55,18.6,1148700.0],["2003-08-28",18.75,18.79,18.6,18.74,1788700.0],["2003-08-29",18.74,18.9,18.74,18.79,1273200.0],["2003-09-02",18.85,19.14,18.8,18.96,1742100.0],["2003-09-03",19.03,19.19,18.88,19.0,1619200.0],["2003-09-04",18.99,19.17,18.9,18.9,1062400.0],["2003-09-05",18.9,18.91,17.75,18.73,1693800.0],["2003-09-08",18.68,18.92,18.55,18.55,880000.0],["2003-09-09",18.45,18.63,18.31,18.61,1520300.0],["2003-09-10",18.61,18.67,18.43,18.43,1546000.0],["2003-09-11",18.6,18.74,18.36,18.36,1359700.0],["2003-09-12",18.3,18.4,18.06,18.26,1901400.0],["2003-09-15",18.3,18.41,17.81,18.33,1335300.0],["2003-09-16",18.32,18.5,18.29,18.4,1090000.0],["2003-09-17",18.43,18.63,18.37,18.42,1796100.0],["2003-09-18",18.55,18.7,18.48,18.66,1752500.0],["2003-09-19",18.7,18.9,18.63,18.7,1470500.0],["2003-09-22",18.55,18.67,18.46,18.6,954900.0],["2003-09-23",18.64,19.13,18.57,19.07,1354000.0],["2003-09-24",19.0,19.0,18.44,18.55,896800.0],["2003-09-25",18.62,18.68,18.21,18.23,1108200.0],["2003-09-26",18.16,18.3,17.78,17.87,1260400.0],["2003-09-29",17.8,17.95,17.7,17.92,986500.0],["2003-09-30",17.9,17.91,17.37,17.54,1954200.0],["2003-10-01",17.6,18.17,17.58,18.13,1414700.0],["2003-10-02",18.16,18.37,18.07,18.21,597400.0],["2003-10-03",18.25,18.5,18.15,18.3,683600.0],["2003-10-06",18.31,18.55,18.22,18.48,549300.0],["2003-10-07",18.48,18.64,18.3,18.6,665300.0],["2003-10-08",18.6,18.7,18.52,18.54,526600.0],["2003-10-09",18.53,18.79,18.53,18.65,853100.0],["2003-10-10",18.6,18.8,18.58,18.62,669800.0],["2003-10-13",18.73,18.85,18.67,18.77,543100.0],["2003-10-14",18.83,18.95,18.7,18.87,824200.0],["2003-10-15",18.35,18.51,18.13,18.31,2098900.0],["2003-10-16",18.34,18.69,18.34,18.58,984800.0],["2003-10-17",18.7,18.8,18.5,18.67,894000.0],["2003-10-20",18.62,18.8,18.53,18.75,666400.0],["2003-10-21",18.72,18.78,18.59,18.66,496500.0],["2003-10-22",18.48,18.49,18.21,18.31,674800.0],["2003-10-23",18.31,18.6,18.14,18.41,651500.0],["2003-10-24",18.3,18.3,17.78,17.97,1362200.0],["2003-10-27",18.0,18.46,18.0,18.41,930800.0],["2003-10-28",18.11,18.2,17.92,18.06,2122100.0],["2003-10-29",17.92,18.03,17.7,17.92,1301800.0],["2003-10-30",18.16,19.0,18.1,18.71,1890100.0],["2003-10-31",18.9,18.95,18.61,18.7,661200.0],["2003-11-03",18.8,18.83,18.5,18.68,927400.0],["2003-11-04",18.7,18.93,18.64,18.7,1153700.0],["2003-11-05",18.65,18.65,18.25,18.41,1126100.0],["2003-11-06",18.41,18.48,18.25,18.46,1071400.0],["2003-11-07",18.55,18.63,18.42,18.53,789600.0],["2003-11-10",18.5,18.5,18.3,18.38,520200.0],["2003-11-11",18.3,18.39,18.14,18.23,602000.0],["2003-11-12",18.22,18.35,18.15,18.2,806300.0],["2003-11-13",18.22,18.23,17.81,18.0,1240500.0],["2003-11-14",18.0,18.18,17.83,17.96,563500.0],["2003-11-17",17.96,17.96,17.52,17.75,984800.0],["2003-11-18",17.73,17.79,17.45,17.53,952100.0],["2003-11-19",17.52,17.57,17.41,17.5,902300.0],["2003-11-20",17.45,17.52,17.27,17.36,1312200.0],["2003-11-21",17.48,17.51,17.38,17.48,1075900.0],["2003-11-24",17.55,17.76,17.5,17.57,1168300.0],["2003-11-25",17.6,17.69,17.48,17.56,1240000.0],["2003-11-26",17.7,17.7,17.5,17.58,1042400.0],["2003-11-28",17.6,17.73,17.58,17.58,639300.0],["2003-12-01",17.58,17.75,17.51,17.61,1291900.0],["2003-12-02",17.63,17.63,17.17,17.29,1949400.0],["2003-12-03",17.45,17.56,17.35,17.4,1847500.0],["2003-12-04",17.43,17.5,17.3,17.4,1634400.0],["2003-12-05",17.37,17.45,17.26,17.32,624200.0],["2003-12-08",17.28,17.42,17.17,17.41,961400.0],["2003-12-09",17.53,17.53,17.29,17.32,1027600.0],["2003-12-10",17.27,17.45,17.2,17.35,1146600.0],["2003-12-11",17.35,17.56,17.31,17.5,911300.0],["2003-12-12",17.4,17.56,17.35,17.53,953800.0],["2003-12-15",17.6,17.69,17.49,17.55,1062200.0],["2003-12-16",17.5,17.69,17.46,17.63,1148100.0],["2003-12-17",17.62,17.92,17.6,17.84,1215700.0],["2003-12-18",17.98,18.24,17.93,18.13,1617800.0],["2003-12-19",18.15,18.15,17.94,18.1,1080500.0],["2003-12-22",18.1,18.21,17.99,18.0,957700.0],["2003-12-23",18.1,18.42,18.1,18.32,956700.0],["2003-12-24",18.34,18.34,18.06,18.15,637100.0],["2003-12-26",18.15,18.15,18.08,18.08,468200.0],["2003-12-29",18.08,18.3,18.08,18.24,736000.0],["2003-12-30",18.2,18.42,18.16,18.4,793800.0],["2003-12-31",18.5,18.5,18.24,18.37,730400.0],["2004-01-02",18.3,18.37,17.85,18.0,566800.0],["2004-01-05",17.95,18.13,17.8,18.03,856500.0],["2004-01-06",18.03,18.07,17.89,17.97,606100.0],["2004-01-07",17.95,18.25,17.77,18.06,726000.0],["2004-01-08",18.08,18.2,18.02,18.13,347300.0],["2004-01-09",18.02,18.08,17.81,17.87,551500.0],["2004-01-12",17.85,17.92,17.61,17.74,794600.0],["2004-01-13",17.78,17.83,17.53,17.72,517600.0],["2004-01-14",17.71,17.89,17.64,17.75,401900.0],["2004-01-15",17.8,17.85,17.55,17.67,425500.0],["2004-01-16",17.74,17.94,17.6,17.85,1004400.0],["2004-01-20",17.85,17.9,17.49,17.76,707100.0],["2004-01-21",17.77,17.85,17.57,17.74,627700.0],["2004-01-22",17.75,17.83,17.62,17.66,548200.0],["2004-01-23",17.66,17.69,17.47,17.69,546400.0],["2004-01-26",17.65,17.83,17.58,17.76,536800.0],["2004-01-27",17.0,17.2,16.5,17.05,3080300.0],["2004-01-28",16.95,17.13,16.71,16.75,1379000.0],["2004-01-29",16.77,16.82,16.5,16.7,866900.0],["2004-01-30",16.6,16.61,16.27,16.38,1117100.0],["2004-02-02",16.53,16.76,16.26,16.45,1044200.0],["2004-02-03",16.45,16.67,16.41,16.44,1069500.0],["2004-02-04",16.38,16.54,16.23,16.29,684000.0],["2004-02-05",16.48,17.07,16.48,16.89,1540700.0],["2004-02-06",16.78,17.18,16.73,17.14,998800.0],["2004-02-09",17.37,17.45,17.19,17.21,1361400.0],["2004-02-10",16.9,16.91,16.27,16.59,2333500.0],["2004-02-11",16.4,16.87,16.4,16.66,1077800.0],["2004-02-12",16.7,16.78,16.51,16.56,611600.0],["2004-02-13",16.56,16.65,16.32,16.32,947000.0],["2004-02-17",16.34,16.64,16.34,16.44,1075700.0],["2004-02-18",16.45,16.51,16.33,16.45,1117700.0],["2004-02-19",16.45,16.81,16.41,16.63,1624900.0],["2004-02-20",16.77,16.78,16.32,16.4,1398500.0],["2004-02-23",16.35,17.03,16.31,16.81,1843000.0],["2004-02-24",16.81,16.87,16.54,16.64,1212800.0],["2004-02-25",16.58,16.81,16.46,16.57,511600.0],["2004-02-26",16.5,16.55,16.35,16.48,1000200.0],["2004-02-27",16.23,16.82,16.23,16.68,961400.0],["2004-03-01",16.68,17.08,16.68,16.86,694400.0],["2004-03-02",16.76,16.81,16.49,16.5,1110300.0],["2004-03-03",16.51,16.65,16.42,16.55,970700.0],["2004-03-04",16.46,16.52,16.43,16.48,816500.0],["2004-03-05",16.49,16.78,16.38,16.68,750700.0],["2004-03-08",16.63,16.72,16.4,16.42,981700.0],["2004-03-09",16.35,16.56,16.31,16.39,889900.0],["2004-03-10",16.25,16.45,16.17,16.19,1171700.0],["2004-03-11",16.2,16.45,16.06,16.13,1376300.0],["2004-03-12",16.19,16.44,16.14,16.4,1589000.0],["2004-03-15",16.45,16.64,16.3,16.53,1437200.0],["2004-03-16",16.55,16.64,16.4,16.52,1517800.0],["2004-03-17",16.49,16.72,16.49,16.67,725600.0],["2004-03-18",16.68,16.68,16.47,16.58,715900.0],["2004-03-19",16.5,16.61,16.48,16.61,722200.0],["2004-03-22",16.48,16.61,16.32,16.44,1160000.0],["2004-03-23",16.5,16.59,16.42,16.5,641500.0],["2004-03-24",16.5,16.65,16.4,16.5,895500.0],["2004-03-25",16.5,16.89,16.46,16.81,1194000.0],["2004-03-26",16.81,16.99,16.72,16.94,1340900.0],["2004-03-29",16.9,17.08,16.82,16.93,848600.0],["2004-03-30",16.93,16.98,16.75,16.95,812600.0],["2004-03-31",16.96,17.08,16.79,17.05,1030600.0],["2004-04-01",17.0,17.08,16.81,17.03,1029200.0],["2004-04-02",17.13,17.38,17.11,17.23,979200.0],["2004-04-05",17.3,17.69,17.22,17.6,1413300.0],["2004-04-06",17.6,17.64,17.49,17.58,1086600.0],["2004-04-07",17.59,17.59,17.42,17.44,522600.0],["2004-04-08",17.5,17.54,17.15,17.3,752500.0],["2004-04-12",17.39,17.48,17.25,17.35,502400.0],["2004-04-13",17.45,17.48,17.03,17.12,561000.0],["2004-04-14",16.94,17.05,16.84,16.92,846200.0],["2004-04-15",16.95,17.21,16.8,16.93,884300.0],["2004-04-16",17.1,17.39,16.97,17.1,693600.0],["2004-04-19",17.0,17.12,16.93,17.0,357500.0],["2004-04-20",17.05,17.22,16.85,16.85,530600.0],["2004-04-21",16.88,17.08,16.87,17.0,460700.0],["2004-04-22",17.02,17.29,17.0,17.2,463100.0],["2004-04-23",17.08,17.13,16.85,17.0,717300.0],["2004-04-26",17.0,17.0,16.62,16.76,1174900.0],["2004-04-27",16.76,17.15,16.67,16.9,633700.0],["2004-04-28",16.75,17.1,16.7,17.01,753000.0],["2004-04-29",17.1,17.3,16.65,16.83,1226400.0],["2004-04-30",16.9,17.05,16.78,17.02,1260700.0],["2004-05-03",17.05,17.05,16.93,17.02,1135700.0],["2004-05-04",17.1,17.22,16.91,17.03,834500.0],["2004-05-05",17.12,17.16,16.86,16.88,1419200.0],["2004-05-06",16.88,16.88,16.51,16.55,1355600.0],["2004-05-07",16.53,16.53,16.25,16.3,2047200.0],["2004-05-10",16.27,16.28,15.9,15.92,1676600.0],["2004-05-11",15.93,16.03,15.82,15.97,591100.0],["2004-05-12",15.87,15.87,15.01,15.59,3052500.0],["2004-05-13",15.6,15.74,15.29,15.64,1340400.0],["2004-05-14",15.64,15.7,15.4,15.61,1178700.0],["2004-05-17",15.55,15.59,15.32,15.38,1034000.0],["2004-05-18",15.5,15.62,15.41,15.51,1093000.0],["2004-05-19",15.65,15.86,15.53,15.58,802500.0],["2004-05-20",15.5,15.73,15.4,15.69,727900.0],["2004-05-21",15.69,16.23,15.67,16.11,1757800.0],["2004-05-24",16.2,16.37,16.04,16.12,1046400.0],["2004-05-25",16.05,16.56,15.97,16.51,1156800.0],["2004-05-26",16.45,16.69,16.35,16.59,708100.0],["2004-05-27",16.6,16.71,16.41,16.64,921400.0],["2004-05-28",16.7,16.81,16.54,16.67,909100.0],["2004-06-01",16.56,16.79,16.44,16.74,850300.0],["2004-06-02",16.75,17.07,16.75,17.01,1097700.0],["2004-06-03",16.88,17.03,16.81,16.95,1054300.0],["2004-06-04",17.0,17.04,16.87,16.93,665600.0],["2004-06-07",16.98,17.14,16.86,17.08,723700.0],["2004-06-08",17.15,17.15,17.0,17.07,985500.0],["2004-06-09",17.04,17.24,16.97,17.05,911700.0],["2004-06-10",17.02,17.2,16.93,16.97,1151300.0],["2004-06-14",17.0,17.06,16.92,16.93,1279400.0],["2004-06-15",16.93,17.11,16.93,17.03,1889100.0],["2004-06-16",17.08,17.1,16.95,17.0,1189700.0],["2004-06-17",16.96,17.2,16.9,17.1,2341300.0],["2004-06-18",17.03,17.16,16.97,17.06,2211100.0],["2004-06-21",17.02,17.15,17.0,17.05,800100.0],["2004-06-22",17.02,17.13,16.99,17.01,1455000.0],["2004-06-23",17.05,17.12,17.0,17.05,790200.0],["2004-06-24",17.03,17.12,17.01,17.08,589300.0],["2004-06-25",17.04,17.15,16.98,17.07,620100.0],["2004-06-28",17.06,17.11,16.95,17.0,648500.0],["2004-06-29",17.0,17.12,16.99,17.02,1764100.0],["2004-06-30",16.98,17.17,16.88,17.1,943300.0],["2004-07-01",17.03,17.15,16.67,16.94,2458700.0],["2004-07-02",16.94,16.98,16.7,16.84,971000.0],["2004-07-06",16.7,16.83,16.57,16.57,862200.0],["2004-07-07",16.57,16.64,16.33,16.58,783600.0],["2004-07-08",16.58,16.65,16.24,16.26,1313200.0],["2004-07-09",15.75,15.95,15.45,15.92,3443800.0],["2004-07-12",15.86,15.94,15.79,15.85,1131900.0],["2004-07-13",15.83,15.83,15.56,15.63,1238600.0],["2004-07-14",15.47,15.67,15.47,15.64,1603200.0],["2004-07-15",15.58,15.72,15.5,15.64,983300.0],["2004-07-16",15.78,15.83,15.53,15.58,917600.0],["2004-07-19",15.56,15.64,15.45,15.47,914100.0],["2004-07-20",15.45,15.72,15.15,15.58,959400.0],["2004-07-21",15.58,15.69,15.29,15.3,1204400.0],["2004-07-22",15.26,15.46,15.2,15.41,1278400.0],["2004-07-23",15.4,15.47,15.25,15.42,824100.0],["2004-07-26",15.38,15.54,15.17,15.2,886400.0],["2004-07-27",15.28,15.62,15.23,15.62,1182600.0],["2004-07-28",15.75,15.85,15.5,15.71,1574400.0],["2004-07-29",15.71,15.9,15.62,15.86,1142800.0],["2004-07-30",15.81,16.35,15.81,16.12,1596300.0],["2004-08-02",16.12,16.25,16.09,16.2,1438600.0],["2004-08-03",16.18,16.18,15.71,16.04,1524300.0],["2004-08-04",15.95,16.01,15.77,15.96,834300.0],["2004-08-05",15.88,16.04,15.72,15.73,1109900.0],["2004-08-06",15.73,15.87,15.43,15.76,1134800.0],["2004-08-09",15.75,15.93,15.7,15.79,728600.0],["2004-08-10",15.89,16.09,15.8,16.09,1183800.0],["2004-08-11",16.0,16.12,15.91,16.05,843400.0],["2004-08-12",15.95,15.95,15.57,15.67,664200.0],["2004-08-13",15.67,15.85,15.54,15.67,712500.0],["2004-08-16",15.62,16.11,15.6,16.09,677100.0],["2004-08-17",15.99,16.25,15.96,16.07,942800.0],["2004-08-18",16.07,16.35,15.96,16.35,1005600.0],["2004-08-19",16.3,16.39,16.08,16.14,761400.0],["2004-08-20",16.15,16.15,15.91,16.05,1750200.0],["2004-08-23",16.08,16.09,15.9,16.05,439900.0],["2004-08-24",16.06,16.48,16.06,16.42,1121200.0],["2004-08-25",16.48,16.6,16.38,16.43,1352600.0],["2004-08-26",16.4,16.59,16.36,16.4,845200.0],["2004-08-27",16.33,16.49,16.22,16.45,648500.0],["2004-08-30",16.49,16.49,16.2,16.25,423900.0],["2004-08-31",16.32,16.44,16.25,16.44,813100.0],["2004-09-01",16.44,16.48,16.32,16.32,1324300.0],["2004-09-02",16.32,16.47,16.25,16.44,1087600.0],["2004-09-03",16.45,16.49,16.31,16.46,377500.0],["2004-09-07",16.47,16.52,16.39,16.46,573800.0],["2004-09-08",16.46,16.72,16.45,16.5,768500.0],["2004-09-09",16.4,16.49,16.27,16.4,1421300.0],["2004-09-10",16.4,16.4,16.01,16.12,963000.0],["2004-09-13",16.1,16.24,16.06,16.23,1100400.0],["2004-09-14",16.23,16.46,16.16,16.46,2978900.0],["2004-09-15",16.7,16.74,16.51,16.66,1487700.0],["2004-09-16",16.65,16.96,16.64,16.95,1414600.0],["2004-09-17",17.0,17.18,16.97,17.04,1297000.0],["2004-09-20",16.94,17.09,16.88,16.9,819200.0],["2004-09-21",16.95,17.04,16.89,16.99,725500.0],["2004-09-22",16.99,16.99,16.72,16.87,723000.0],["2004-09-23",16.85,17.0,16.73,16.75,843100.0],["2004-09-24",16.75,16.87,16.73,16.81,716800.0],["2004-09-27",16.76,16.86,16.69,16.8,883200.0],["2004-09-28",16.86,16.87,16.72,16.83,942300.0],["2004-09-29",16.84,17.0,16.8,16.99,671400.0],["2004-09-30",16.93,17.22,16.91,17.08,704800.0],["2004-10-01",17.1,17.48,17.08,17.32,1658500.0],["2004-10-04",17.4,17.5,17.25,17.4,955300.0],["2004-10-05",17.3,17.37,17.08,17.12,635300.0],["2004-10-06",17.15,17.25,17.0,17.15,739500.0],["2004-10-07",17.17,17.24,16.98,17.04,669700.0],["2004-10-08",17.07,17.21,16.94,16.99,522700.0],["2004-10-11",17.0,17.21,17.0,17.05,293400.0],["2004-10-12",17.03,17.03,16.74,16.93,708700.0],["2004-10-13",16.94,17.03,16.75,16.83,376900.0],["2004-10-14",16.84,16.84,16.53,16.57,665200.0],["2004-10-15",16.67,16.81,16.57,16.66,465500.0],["2004-10-18",16.54,17.11,16.46,17.1,602800.0],["2004-10-19",17.08,17.34,16.93,16.99,1083500.0],["2004-10-20",16.99,17.01,16.75,16.81,862200.0],["2004-10-21",16.75,16.85,16.61,16.71,553200.0],["2004-10-22",16.79,16.82,16.49,16.49,921900.0],["2004-10-25",16.51,16.51,16.24,16.4,932800.0],["2004-10-26",16.42,16.59,16.35,16.57,882300.0],["2004-10-27",16.57,16.8,16.47,16.69,720000.0],["2004-10-28",16.72,17.36,16.72,17.12,2499700.0],["2004-10-29",17.12,17.28,17.0,17.23,701600.0],["2004-11-01",17.16,17.34,17.03,17.21,752300.0],["2004-11-02",17.21,17.49,17.15,17.18,606800.0],["2004-11-03",17.45,17.45,17.2,17.35,590000.0],["2004-11-04",17.3,17.66,17.3,17.63,1558100.0],["2004-11-05",17.62,17.75,17.5,17.68,1358200.0],["2004-11-08",17.68,17.68,17.52,17.61,651500.0],["2004-11-09",17.61,17.64,17.41,17.47,566900.0],["2004-11-10",17.56,17.69,17.5,17.53,631300.0],["2004-11-11",17.61,17.62,17.51,17.51,848400.0],["2004-11-12",17.55,17.65,17.5,17.61,775000.0],["2004-11-15",17.68,17.75,17.65,17.7,2197300.0],["2004-11-16",17.75,18.15,17.72,17.96,2059100.0],["2004-11-17",18.5,18.76,18.15,18.26,2523700.0],["2004-11-18",18.24,18.81,18.17,18.81,2672500.0],["2004-11-19",18.71,18.72,18.3,18.5,1624400.0],["2004-11-22",18.52,18.52,18.38,18.48,1040800.0],["2004-11-23",18.5,18.67,18.5,18.64,1471800.0],["2004-11-24",18.53,18.62,18.45,18.59,519500.0],["2004-11-26",18.5,18.62,18.44,18.56,219200.0],["2004-11-29",18.57,18.66,18.37,18.57,750900.0],["2004-11-30",18.47,18.63,18.25,18.52,1438500.0],["2004-12-01",18.52,18.65,18.43,18.6,722800.0],["2004-12-02",18.52,18.96,18.41,18.64,1545200.0],["2004-12-03",18.7,18.73,18.45,18.64,1016200.0],["2004-12-06",18.6,18.6,18.29,18.47,721800.0],["2004-12-07",18.43,18.43,17.99,18.0,1817500.0],["2004-12-08",18.05,18.28,17.96,18.06,1060200.0],["2004-12-09",18.05,18.17,17.97,18.05,1233600.0],["2004-12-10",18.0,18.11,17.9,18.05,801000.0],["2004-12-13",18.06,18.72,18.06,18.46,1366000.0],["2004-12-14",18.46,18.6,18.28,18.51,712800.0],["2004-12-15",18.52,18.64,18.36,18.58,900600.0],["2004-12-16",18.58,18.58,18.24,18.45,980900.0],["2004-12-17",18.4,18.7,18.34,18.58,1184700.0],["2004-12-20",18.69,18.81,18.61,18.67,671400.0],["2004-12-21",18.77,18.86,18.68,18.73,655500.0],["2004-12-22",18.68,18.91,18.61,18.83,644100.0],["2004-12-23",18.9,19.0,18.71,19.0,678800.0],["2004-12-27",18.9,18.95,18.55,18.65,642900.0],["2004-12-28",18.65,18.81,18.62,18.79,602400.0],["2004-12-29",18.81,19.08,18.77,19.08,1376300.0],["2004-12-30",19.1,19.13,18.94,18.99,626500.0],["2004-12-31",19.0,19.33,19.0,19.21,610400.0],["2005-01-03",19.01,19.2,18.74,18.83,785900.0],["2005-01-04",18.81,19.13,18.72,18.95,1194200.0],["2005-01-05",19.14,19.22,18.96,19.0,976700.0],["2005-01-06",18.9,18.9,18.47,18.68,1328400.0],["2005-01-07",18.69,18.77,18.47,18.66,727000.0],["2005-01-10",18.67,18.69,18.5,18.56,741800.0],["2005-01-11",18.47,18.64,18.35,18.6,986700.0],["2005-01-12",18.61,18.88,18.48,18.88,559900.0],["2005-01-13",18.77,19.0,18.68,18.97,962900.0],["2005-01-14",18.97,19.13,18.87,19.06,407800.0],["2005-01-18",19.0,19.1,18.82,19.04,896100.0],["2005-01-19",19.01,19.18,19.0,19.09,582900.0],["2005-01-20",18.9,18.98,18.71,18.86,762700.0],["2005-01-21",18.92,18.97,18.66,18.69,601900.0],["2005-01-24",18.73,18.78,18.54,18.56,679200.0],["2005-01-25",18.56,18.97,18.55,18.72,560900.0],["2005-01-26",18.76,18.81,18.67,18.7,374100.0],["2005-01-27",18.65,18.9,18.65,18.73,546300.0],["2005-01-28",18.79,18.79,18.37,18.61,875600.0],["2005-01-31",18.74,19.04,18.67,19.04,554300.0],["2005-02-01",18.98,19.23,18.94,19.1,797500.0],["2005-02-02",18.95,19.08,18.83,18.97,857000.0],["2005-02-03",19.11,19.82,19.11,19.74,3806400.0],["2005-02-04",19.75,19.85,19.56,19.79,1428300.0],["2005-02-07",19.7,19.93,19.52,19.75,1264900.0],["2005-02-08",19.75,19.93,19.64,19.76,1043700.0],["2005-02-09",19.8,19.85,19.65,19.68,982400.0],["2005-02-10",19.62,19.7,19.55,19.61,695700.0],["2005-02-11",19.64,19.9,19.48,19.66,751700.0],["2005-02-14",19.74,19.89,19.59,19.7,882700.0],["2005-02-15",19.71,19.82,19.65,19.77,1059300.0],["2005-02-16",19.6,19.8,19.55,19.67,674600.0],["2005-02-17",19.68,19.83,19.65,19.73,953500.0],["2005-02-18",19.77,19.88,19.71,19.74,765900.0],["2005-02-22",19.6,19.65,19.2,19.26,820600.0],["2005-02-23",19.29,19.5,19.26,19.42,677100.0],["2005-02-24",19.42,19.49,19.26,19.41,637500.0],["2005-02-25",19.34,19.46,19.1,19.37,343800.0],["2005-02-28",19.38,19.57,19.24,19.53,870600.0],["2005-03-01",19.65,19.95,19.55,19.94,1544400.0],["2005-03-02",19.91,19.92,19.73,19.88,1052400.0],["2005-03-03",19.88,19.92,19.73,19.9,1090800.0],["2005-03-04",19.92,20.04,19.85,19.99,918900.0],["2005-03-07",19.98,19.99,19.65,19.72,959400.0],["2005-03-08",19.73,20.01,19.71,20.0,1043100.0],["2005-03-09",20.0,20.05,19.69,19.73,1196600.0],["2005-03-10",19.71,19.71,19.43,19.44,1122600.0],["2005-03-11",19.48,19.57,19.26,19.28,735300.0],["2005-03-14",19.36,19.75,19.36,19.68,1121200.0],["2005-03-15",19.67,19.73,19.4,19.4,765800.0],["2005-03-16",19.33,19.34,18.51,18.89,2060400.0],["2005-03-17",18.95,19.04,18.82,18.84,1348500.0],["2005-03-18",18.85,18.91,18.47,18.5,4457000.0],["2005-03-21",18.65,18.78,18.5,18.66,1755500.0],["2005-03-22",18.66,19.0,18.64,18.69,2403600.0],["2005-03-23",18.7,18.87,18.6,18.82,1313600.0],["2005-03-24",18.87,18.87,18.66,18.82,1028200.0],["2005-03-28",18.89,19.1,18.85,19.02,1078200.0],["2005-03-29",19.0,19.02,18.8,18.82,1751500.0],["2005-03-30",18.85,18.87,18.68,18.78,1288500.0],["2005-03-31",18.85,19.01,18.77,18.94,1581800.0],["2005-04-01",18.95,19.06,18.66,18.72,1042600.0],["2005-04-04",18.71,18.72,18.43,18.69,938800.0],["2005-04-05",18.67,19.06,18.57,19.01,1167700.0],["2005-04-06",19.08,19.25,18.94,19.13,767600.0],["2005-04-07",19.14,19.2,18.91,19.13,657200.0],["2005-04-08",19.14,19.19,18.95,18.97,475900.0],["2005-04-11",18.96,18.96,18.76,18.84,483900.0],["2005-04-12",18.84,18.84,18.36,18.66,1412100.0],["2005-04-13",18.67,18.72,18.45,18.46,541300.0],["2005-04-14",18.45,18.53,18.31,18.33,991300.0],["2005-04-15",18.25,18.29,17.92,17.92,1183500.0],["2005-04-18",17.98,18.23,17.91,18.15,999000.0],["2005-04-19",18.14,18.51,18.0,18.45,1075700.0],["2005-04-20",18.43,18.53,18.12,18.2,1262800.0],["2005-04-21",18.34,18.53,18.17,18.39,646700.0],["2005-04-22",18.35,18.35,17.97,18.04,843500.0],["2005-04-25",18.16,18.33,18.13,18.26,835200.0],["2005-04-26",18.29,18.45,18.08,18.08,776800.0],["2005-04-27",18.08,18.29,17.94,18.22,1316700.0],["2005-04-28",18.08,18.79,18.02,18.07,1944500.0],["2005-04-29",18.28,18.4,18.07,18.27,1103200.0],["2005-05-02",18.35,18.75,18.34,18.57,1148700.0],["2005-05-03",18.61,19.3,18.61,19.0,1626300.0],["2005-05-04",19.05,19.26,19.01,19.25,980800.0],["2005-05-05",19.25,19.39,18.98,19.0,765100.0],["2005-05-06",19.1,19.22,18.94,18.94,725400.0],["2005-05-09",18.95,19.19,18.87,19.15,893700.0],["2005-05-10",19.15,19.25,19.0,19.1,1122700.0],["2005-05-11",19.12,19.5,19.04,19.31,772900.0],["2005-05-12",19.34,19.37,19.17,19.23,1018900.0],["2005-05-13",19.3,19.47,19.21,19.22,1231900.0],["2005-05-16",19.27,19.78,19.25,19.76,1907200.0],["2005-05-17",19.76,19.99,19.7,19.72,2030700.0],["2005-05-18",19.95,20.06,19.87,19.91,1874400.0],["2005-05-19",19.96,20.02,19.81,19.93,636800.0],["2005-05-20",19.93,19.93,19.38,19.74,1641600.0],["2005-05-23",19.78,19.91,19.72,19.81,635900.0],["2005-05-24",19.84,19.84,19.66,19.69,1099700.0],["2005-05-25",19.73,19.8,19.57,19.75,1062100.0],["2005-05-26",19.79,19.79,19.58,19.65,730700.0],["2005-05-27",19.65,19.81,19.61,19.8,637700.0],["2005-05-31",19.87,20.02,19.72,20.0,2339600.0],["2005-06-01",19.95,20.03,19.75,19.99,1094200.0],["2005-06-02",20.03,20.1,19.95,20.05,1347000.0],["2005-06-03",20.0,20.14,19.87,19.9,781900.0],["2005-06-06",19.9,20.09,19.82,20.07,823700.0],["2005-06-07",20.07,20.39,20.0,20.2,1762200.0],["2005-06-08",20.28,20.31,20.11,20.11,739500.0],["2005-06-09",20.13,20.25,19.93,20.2,754900.0],["2005-06-10",20.2,20.23,20.11,20.21,497200.0],["2005-06-13",20.2,20.45,20.1,20.18,862700.0],["2005-06-14",20.17,20.45,20.12,20.35,902500.0],["2005-06-15",20.4,20.5,20.14,20.19,752700.0],["2005-06-16",20.23,20.3,20.16,20.18,893600.0],["2005-06-17",20.23,20.42,20.13,20.34,1539100.0],["2005-06-20",20.22,20.49,20.17,20.47,931600.0],["2005-06-21",20.44,20.74,20.34,20.71,896300.0],["2005-06-22",20.77,21.02,20.75,20.93,1390900.0],["2005-06-23",20.95,20.99,20.51,20.52,647300.0],["2005-06-24",20.53,20.53,20.32,20.32,584600.0],["2005-06-27",20.31,20.9,20.31,20.86,1375900.0],["2005-06-28",21.02,21.69,20.94,21.54,1835800.0],["2005-06-29",21.29,21.34,20.88,20.91,1411200.0],["2005-06-30",20.83,20.88,20.47,20.52,982400.0],["2005-07-01",20.7,20.75,20.49,20.63,909100.0],["2005-07-05",20.68,21.1,20.56,21.02,793000.0],["2005-07-06",20.95,21.13,20.91,20.98,738100.0],["2005-07-07",20.3,20.58,20.22,20.55,1620800.0],["2005-07-08",20.35,20.99,20.35,20.86,728000.0],["2005-07-11",20.71,21.31,20.66,21.07,831500.0],["2005-07-12",20.96,21.11,20.8,20.99,924100.0],["2005-07-13",20.89,21.17,20.88,21.04,720200.0],["2005-07-14",21.05,21.25,20.97,21.02,614900.0],["2005-07-15",21.0,21.18,20.99,21.13,810300.0],["2005-07-18",21.08,21.17,21.0,21.07,623100.0],["2005-07-19",21.14,21.7,21.12,21.65,1153600.0],["2005-07-20",21.66,21.7,21.43,21.47,1293300.0],["2005-07-21",21.55,21.59,21.26,21.38,777000.0],["2005-07-22",21.32,21.56,21.26,21.46,495100.0],["2005-07-25",21.37,21.67,21.37,21.4,690100.0],["2005-07-26",21.41,21.53,21.18,21.28,618400.0],["2005-07-27",21.32,21.45,21.24,21.43,695800.0],["2005-07-28",21.43,22.0,21.4,21.88,1216400.0],["2005-07-29",21.82,21.91,21.49,21.59,895900.0],["2005-08-01",21.48,22.54,21.31,21.41,658400.0],["2005-08-02",21.47,21.85,21.41,21.64,863300.0],["2005-08-03",21.65,21.67,21.32,21.48,1104600.0],["2005-08-04",21.49,21.58,21.39,21.43,900100.0],["2005-08-05",21.43,21.44,21.06,21.19,1339200.0],["2005-08-08",21.23,21.4,21.06,21.08,749300.0],["2005-08-09",21.1,21.29,21.05,21.19,688800.0],["2005-08-10",21.25,21.65,21.15,21.18,576600.0],["2005-08-11",21.24,21.3,20.79,21.08,783200.0],["2005-08-12",21.13,21.29,20.93,21.08,764200.0],["2005-08-15",21.11,21.36,20.9,21.15,671900.0],["2005-08-16",21.19,21.19,20.9,20.91,804900.0],["2005-08-17",20.92,21.09,20.81,20.94,608700.0],["2005-08-18",20.88,20.9,20.72,20.8,600400.0],["2005-08-19",20.99,21.0,20.67,20.67,810800.0],["2005-08-22",20.72,20.75,20.5,20.58,563200.0],["2005-08-23",20.9,20.99,20.73,20.75,949200.0],["2005-08-24",20.75,20.87,20.59,20.59,544900.0],["2005-08-25",20.62,20.81,20.49,20.73,688700.0],["2005-08-26",20.72,20.72,20.44,20.45,703600.0],["2005-08-29",20.42,20.57,20.13,20.52,1173700.0],["2005-08-30",20.48,20.61,20.08,20.29,1054500.0],["2005-08-31",20.27,20.84,20.2,20.81,1269500.0],["2005-09-01",20.7,20.89,20.5,20.6,828800.0],["2005-09-02",20.7,20.84,20.58,20.61,714300.0],["2005-09-06",20.62,21.1,20.62,20.94,1018300.0],["2005-09-07",20.95,21.06,20.87,21.01,760200.0],["2005-09-08",20.93,20.93,20.7,20.72,587700.0],["2005-09-09",20.73,20.8,20.64,20.73,528100.0],["2005-09-12",20.63,20.83,20.47,20.77,1011500.0],["2005-09-13",20.63,20.81,20.47,20.66,780000.0],["2005-09-14",20.6,20.8,20.59,20.75,720200.0],["2005-09-15",20.75,20.78,20.39,20.46,1112700.0],["2005-09-16",20.47,20.64,20.31,20.47,4009300.0],["2005-09-19",20.52,20.52,20.26,20.36,1078900.0],["2005-09-20",20.41,20.57,20.01,20.16,1270700.0],["2005-09-21",20.1,20.11,19.72,19.84,1332000.0],["2005-09-22",19.87,20.01,19.61,19.89,1393800.0],["2005-09-23",19.94,20.32,19.81,20.05,1058500.0],["2005-09-26",20.15,20.25,20.0,20.06,1102900.0],["2005-09-27",20.12,20.18,19.9,19.96,970500.0],["2005-09-28",20.04,20.09,19.67,19.75,662500.0],["2005-09-29",19.78,19.81,19.57,19.8,1065400.0],["2005-09-30",19.85,20.17,19.73,19.97,1266700.0],["2005-10-03",19.98,20.03,19.75,19.85,738100.0],["2005-10-04",19.92,19.97,19.79,19.82,710600.0],["2005-10-05",19.82,19.93,19.49,19.49,851400.0],["2005-10-06",19.54,19.6,19.18,19.29,1007500.0],["2005-10-07",19.32,19.45,19.21,19.3,625300.0],["2005-10-10",19.27,19.33,19.11,19.19,494800.0],["2005-10-11",19.25,19.36,19.12,19.25,957800.0],["2005-10-12",19.16,19.48,18.74,19.02,934100.0],["2005-10-13",19.03,19.25,18.83,19.01,569400.0],["2005-10-14",19.1,19.19,18.88,18.94,826800.0],["2005-10-17",19.01,19.29,19.01,19.18,827600.0],["2005-10-18",19.23,19.29,18.92,19.18,942400.0],["2005-10-19",19.28,19.32,18.97,19.23,1257600.0],["2005-10-20",19.25,19.5,19.07,19.17,1066100.0],["2005-10-21",19.18,19.19,18.44,18.53,1802300.0],["2005-10-24",18.58,19.35,18.58,19.15,1378200.0],["2005-10-25",19.01,19.22,18.97,18.97,962600.0],["2005-10-26",18.99,19.34,18.87,19.01,837200.0],["2005-10-27",19.5,19.81,19.22,19.28,1127400.0],["2005-10-28",19.35,19.74,19.22,19.68,1136000.0],["2005-10-31",19.69,20.34,19.64,19.88,1604000.0],["2005-11-01",19.93,20.0,19.69,19.79,920500.0],["2005-11-02",19.7,20.04,19.69,19.98,2116300.0],["2005-11-03",20.05,20.14,19.85,20.05,2069000.0],["2005-11-04",20.05,20.09,19.86,20.07,2399700.0],["2005-11-07",20.08,20.27,20.08,20.27,1790700.0],["2005-11-08",20.27,20.27,20.05,20.22,1141500.0],["2005-11-09",20.22,20.22,20.02,20.04,1312000.0],["2005-11-10",20.04,20.05,19.87,19.98,1483600.0],["2005-11-11",19.98,20.07,19.81,19.87,1241400.0],["2005-11-14",19.8,19.9,19.65,19.9,1878300.0],["2005-11-15",19.9,20.14,19.76,20.07,2784400.0],["2005-11-16",20.08,20.13,19.95,20.0,1460200.0],["2005-11-17",20.04,20.2,19.95,20.1,2260900.0],["2005-11-18",20.15,20.19,20.03,20.17,1351800.0],["2005-11-21",20.22,20.41,20.17,20.39,1302700.0],["2005-11-22",20.28,20.58,20.28,20.58,2173200.0],["2005-11-23",20.57,20.87,20.54,20.71,1091600.0],["2005-11-25",20.75,20.75,20.55,20.65,293600.0],["2005-11-28",20.64,20.85,20.49,20.84,1934500.0],["2005-11-29",20.8,21.08,20.79,20.94,1251400.0],["2005-11-30",20.92,20.94,20.7,20.72,1013700.0],["2005-12-01",20.72,21.12,20.72,21.1,1187800.0],["2005-12-02",21.03,21.29,21.03,21.13,901200.0],["2005-12-05",21.1,21.39,20.95,21.34,1781400.0],["2005-12-06",21.34,21.55,21.3,21.46,1424800.0],["2005-12-07",21.42,21.67,21.42,21.65,1204500.0],["2005-12-08",21.63,21.76,21.46,21.56,1388600.0],["2005-12-09",21.54,21.67,21.41,21.58,1517400.0],["2005-12-12",21.59,21.8,21.58,21.74,2095500.0],["2005-12-13",21.74,21.99,21.5,21.92,1534900.0],["2005-12-14",21.9,22.07,21.9,22.05,2160300.0],["2005-12-15",22.06,22.27,21.97,22.26,1969600.0],["2005-12-16",22.5,22.84,22.5,22.6,2201200.0],["2005-12-19",22.56,22.6,22.04,22.08,1385800.0],["2005-12-20",22.05,22.09,21.83,21.95,859000.0],["2005-12-21",21.9,22.11,21.71,22.03,867000.0],["2005-12-22",22.0,22.18,21.77,22.18,1373800.0],["2005-12-23",22.36,22.43,22.04,22.08,357500.0],["2005-12-27",22.12,22.24,21.82,21.82,517500.0],["2005-12-28",21.92,21.96,21.64,21.83,750400.0],["2005-12-29",21.87,22.16,21.83,21.96,583900.0],["2005-12-30",21.86,21.95,21.73,21.73,378100.0],["2006-01-03",21.97,22.07,21.69,22.0,1780100.0],["2006-01-04",22.13,22.37,22.09,22.36,1165700.0],["2006-01-05",22.33,22.45,22.22,22.3,885000.0],["2006-01-06",22.3,22.5,21.98,22.4,1025500.0],["2006-01-09",22.36,22.87,22.35,22.85,1378500.0],["2006-01-10",22.85,22.85,22.66,22.71,821000.0],["2006-01-11",22.76,22.87,22.57,22.8,942800.0],["2006-01-12",22.81,22.86,22.4,22.48,800300.0],["2006-01-13",22.5,22.84,22.5,22.7,552500.0],["2006-01-17",22.62,22.62,22.16,22.32,760700.0],["2006-01-18",22.33,22.5,22.11,22.35,865000.0],["2006-01-19",22.35,22.49,22.3,22.49,568800.0],["2006-01-20",22.88,22.9,22.15,22.22,899900.0],["2006-01-23",22.22,22.35,22.1,22.16,568700.0],["2006-01-24",22.15,22.19,21.93,22.05,1135300.0],["2006-01-25",22.09,22.17,21.85,21.96,1217900.0],["2006-01-26",22.03,22.39,22.0,22.29,1308600.0],["2006-01-27",22.25,22.4,22.16,22.39,899800.0],["2006-01-30",22.39,22.39,22.22,22.31,708900.0],["2006-01-31",22.21,22.4,22.12,22.29,1227300.0],["2006-02-01",22.29,22.4,22.09,22.34,1044700.0],["2006-02-02",22.35,22.62,22.27,22.28,964600.0],["2006-02-03",22.25,22.44,22.14,22.26,902000.0],["2006-02-06",22.42,22.67,22.28,22.35,1105600.0],["2006-02-07",22.39,22.4,22.15,22.17,616700.0],["2006-02-08",22.23,22.24,22.0,22.1,723500.0],["2006-02-09",21.25,21.71,21.19,21.36,1729200.0],["2006-02-10",21.37,21.54,21.25,21.44,938300.0],["2006-02-13",21.44,21.53,21.23,21.26,772000.0],["2006-02-14",21.27,21.45,21.1,21.42,1284200.0],["2006-02-15",21.42,21.71,21.36,21.57,814400.0],["2006-02-16",21.58,21.7,21.33,21.53,829700.0],["2006-02-17",21.7,21.75,21.56,21.69,1440900.0],["2006-02-21",21.63,21.65,21.12,21.23,1237600.0],["2006-02-22",21.33,21.61,21.32,21.51,1935700.0],["2006-02-23",21.44,21.65,21.38,21.4,716100.0],["2006-02-24",21.45,21.55,21.25,21.35,753900.0],["2006-02-27",21.38,21.62,21.36,21.39,576000.0],["2006-02-28",21.3,21.38,20.82,20.91,1571600.0],["2006-03-01",20.96,21.33,20.86,21.27,1737300.0],["2006-03-02",21.14,21.15,20.69,20.91,1439600.0],["2006-03-03",20.9,21.18,20.54,21.13,2252800.0],["2006-03-06",21.08,21.12,20.78,20.89,832700.0],["2006-03-07",22.31,22.57,22.11,22.26,6226000.0],["2006-03-08",22.1,22.16,21.85,21.91,3467500.0],["2006-03-09",21.7,21.99,21.52,21.86,1578600.0],["2006-03-10",21.86,21.99,21.81,21.82,1045000.0],["2006-03-13",21.88,21.97,21.71,21.74,1028500.0],["2006-03-14",21.66,21.85,21.62,21.79,1812400.0],["2006-03-15",21.79,21.93,21.76,21.85,1414500.0],["2006-03-16",21.9,22.11,21.76,21.88,1064900.0],["2006-03-17",22.32,22.32,21.89,21.95,1082500.0],["2006-03-20",21.87,22.01,21.82,21.91,769400.0],["2006-03-21",21.9,21.95,21.82,21.85,795600.0],["2006-03-22",21.82,21.92,21.67,21.8,957500.0],["2006-03-23",21.83,21.9,21.65,21.75,612000.0],["2006-03-24",21.65,21.85,21.43,21.53,2226900.0],["2006-03-27",21.44,21.5,21.27,21.32,1057200.0],["2006-03-28",21.36,21.45,21.25,21.32,1021700.0],["2006-03-29",21.32,21.53,21.29,21.4,1010600.0],["2006-03-30",21.41,21.76,21.3,21.75,1376900.0],["2006-03-31",21.7,21.76,21.43,21.55,1356000.0],["2006-04-03",21.57,21.8,21.55,21.64,1148800.0],["2006-04-04",21.68,21.8,21.52,21.77,738500.0],["2006-04-05",21.77,22.22,21.77,22.12,1430300.0],["2006-04-06",22.06,22.17,21.95,22.09,4783000.0],["2006-04-07",22.74,22.77,22.29,22.48,2879600.0],["2006-04-10",22.55,22.7,22.39,22.44,2306000.0],["2006-04-11",22.41,22.66,22.29,22.3,3291600.0],["2006-04-12",22.0,22.0,21.46,21.54,4290300.0],["2006-04-13",21.6,21.96,21.45,21.96,1102900.0],["2006-04-17",21.96,22.05,21.75,21.82,787500.0],["2006-04-18",21.84,22.03,21.75,21.75,1436800.0],["2006-04-19",21.85,22.25,21.68,21.99,1527600.0],["2006-04-20",22.1,22.49,21.86,22.38,2190900.0],["2006-04-21",22.01,22.6,22.01,22.15,1573100.0],["2006-04-24",22.16,22.43,22.0,22.27,1182800.0],["2006-04-25",22.35,22.51,22.29,22.4,1431900.0],["2006-04-26",22.38,22.6,22.19,22.19,2003200.0],["2006-04-27",21.85,22.48,21.69,22.0,2014700.0],["2006-04-28",22.15,22.58,22.0,22.52,3708100.0],["2006-05-01",22.5,22.55,22.34,22.4,2428300.0],["2006-05-02",22.52,22.58,22.37,22.4,1353600.0],["2006-05-03",22.4,22.6,22.35,22.37,2274600.0],["2006-05-04",22.41,22.67,22.4,22.6,2067100.0],["2006-05-05",22.63,22.83,22.49,22.66,1547000.0],["2006-05-08",22.69,22.83,22.55,22.8,3092000.0],["2006-05-09",22.84,22.94,22.76,22.82,1883000.0],["2006-05-10",22.82,22.9,22.75,22.82,2239000.0],["2006-05-11",22.87,22.88,22.59,22.59,1267900.0],["2006-05-12",22.56,22.59,22.41,22.54,1151100.0],["2006-05-15",22.51,22.69,22.35,22.52,750200.0],["2006-05-16",22.5,22.71,22.35,22.52,1745400.0],["2006-05-17",22.39,22.55,22.18,22.21,1034100.0],["2006-05-18",22.18,22.19,21.91,22.06,1601700.0],["2006-05-19",22.07,22.07,21.68,21.73,1581500.0],["2006-05-22",21.74,21.89,21.58,21.74,1833500.0],["2006-05-23",21.79,21.87,21.57,21.6,1035800.0],["2006-05-24",21.58,21.72,21.26,21.48,792100.0],["2006-05-25",21.52,21.88,21.51,21.88,905400.0],["2006-05-26",21.9,21.9,21.71,21.74,841100.0],["2006-05-30",21.72,21.8,21.39,21.54,962700.0],["2006-05-31",21.56,21.93,21.56,21.69,1498900.0],["2006-06-01",21.69,21.98,21.6,21.77,1468700.0],["2006-06-02",21.73,21.8,21.15,21.44,2148800.0],["2006-06-05",21.44,21.5,20.94,20.97,1312300.0],["2006-06-06",21.04,21.19,20.82,21.15,1400000.0],["2006-06-07",21.17,21.58,21.15,21.24,1736200.0],["2006-06-08",21.19,21.2,20.82,20.99,1237700.0],["2006-06-09",20.96,21.2,20.93,21.0,673700.0],["2006-06-12",21.03,21.12,20.83,20.83,629200.0],["2006-06-13",20.84,21.06,20.64,20.87,1756900.0],["2006-06-14",20.86,21.04,20.77,20.96,986200.0],["2006-06-15",20.99,21.07,20.87,21.07,1211700.0],["2006-06-16",21.12,21.12,20.82,20.9,1312400.0],["2006-06-19",21.05,21.17,20.69,20.82,909300.0],["2006-06-20",20.8,20.9,20.56,20.6,990700.0],["2006-06-21",20.6,21.08,20.58,20.97,962500.0],["2006-06-22",20.97,20.97,20.71,20.87,549400.0],["2006-06-23",20.87,21.14,20.67,20.88,715700.0],["2006-06-26",20.87,21.25,20.87,21.17,970400.0],["2006-06-27",21.18,21.65,21.07,21.15,1646300.0],["2006-06-28",21.13,21.24,21.02,21.22,662400.0],["2006-06-29",21.25,21.3,20.85,21.12,1684100.0],["2006-06-30",21.18,21.49,21.18,21.44,1657100.0],["2006-07-03",21.48,21.68,21.46,21.68,374600.0],["2006-07-05",21.62,21.63,20.98,21.13,1300100.0],["2006-07-06",21.09,21.33,21.09,21.18,524200.0],["2006-07-07",21.18,21.26,20.91,20.91,444400.0],["2006-07-10",20.91,20.98,20.79,20.88,570600.0],["2006-07-11",20.85,20.86,19.94,20.41,2076900.0],["2006-07-12",20.46,20.57,20.26,20.33,679600.0],["2006-07-13",20.34,20.52,20.09,20.41,894900.0],["2006-07-14",20.43,20.46,20.15,20.21,929700.0],["2006-07-17",20.22,20.42,20.03,20.2,874400.0],["2006-07-18",20.2,20.26,19.82,20.02,1225800.0],["2006-07-19",20.05,20.62,20.05,20.57,1195500.0],["2006-07-20",20.56,20.78,20.38,20.41,1018600.0],["2006-07-21",20.41,20.42,19.89,19.99,1061500.0],["2006-07-24",20.1,20.65,20.1,20.6,1387700.0],["2006-07-25",20.62,20.98,20.46,20.78,889900.0],["2006-07-26",20.8,20.8,20.46,20.46,1110100.0],["2006-07-27",20.25,20.6,19.7,19.85,1704000.0],["2006-07-28",19.86,20.2,19.84,20.08,766900.0],["2006-07-31",19.95,20.1,19.68,19.7,1255000.0],["2006-08-01",19.71,19.71,19.38,19.5,1225100.0],["2006-08-02",19.55,19.59,19.36,19.51,1349500.0],["2006-08-03",19.39,19.74,19.26,19.7,1418100.0],["2006-08-04",19.76,20.01,19.62,19.9,1429100.0],["2006-08-07",19.91,19.91,19.58,19.81,1215500.0],["2006-08-08",19.81,20.0,19.46,19.49,1118300.0],["2006-08-09",19.58,19.7,18.99,18.99,1489300.0],["2006-08-10",19.0,19.5,19.0,19.39,1339600.0],["2006-08-11",19.41,19.71,19.34,19.43,1027400.0],["2006-08-14",19.45,19.67,19.28,19.31,1216600.0],["2006-08-15",19.46,19.64,19.42,19.48,1160500.0],["2006-08-16",19.52,20.01,19.41,19.85,1593100.0],["2006-08-17",19.78,19.99,19.74,19.75,1470400.0],["2006-08-18",20.45,20.64,19.8,19.88,2165600.0],["2006-08-21",19.89,19.94,19.74,19.75,1137100.0],["2006-08-22",19.7,19.71,19.41,19.42,1211600.0],["2006-08-23",19.44,19.6,19.11,19.22,1243600.0],["2006-08-24",19.22,19.27,18.99,19.02,1349600.0],["2006-08-25",18.97,19.16,18.95,19.01,1403500.0],["2006-08-28",19.02,19.27,18.96,19.12,910600.0],["2006-08-29",19.13,19.43,19.11,19.37,1580100.0],["2006-08-30",19.34,19.5,19.18,19.48,816700.0],["2006-08-31",19.5,19.54,19.31,19.43,858500.0],["2006-09-01",19.47,19.54,19.39,19.49,765800.0],["2006-09-05",19.5,19.7,19.48,19.53,1356000.0],["2006-09-06",19.41,19.52,19.28,19.3,583300.0],["2006-09-07",19.3,19.52,19.14,19.27,646400.0],["2006-09-08",19.26,19.78,19.22,19.64,1119300.0],["2006-09-11",19.64,20.12,19.51,20.03,1727100.0],["2006-09-12",19.98,20.41,19.91,20.25,1928700.0],["2006-09-13",20.22,20.4,20.18,20.33,1221500.0],["2006-09-14",20.33,20.43,20.12,20.42,729600.0],["2006-09-15",20.8,20.92,20.62,20.7,2002200.0],["2006-09-18",20.82,20.82,20.4,20.54,1025500.0],["2006-09-19",20.54,20.61,20.14,20.23,1062500.0],["2006-09-20",20.48,20.58,20.36,20.5,1100500.0],["2006-09-21",20.5,20.54,20.05,20.14,1517800.0],["2006-09-22",20.1,20.2,19.86,20.17,736300.0],["2006-09-25",20.2,20.62,19.98,20.6,1200200.0],["2006-09-26",20.57,20.92,20.49,20.72,1350400.0],["2006-09-27",20.66,20.78,20.55,20.57,763000.0],["2006-09-28",21.09,21.29,20.95,21.18,2283200.0],["2006-09-29",21.25,21.31,20.89,20.9,1309500.0],["2006-10-02",20.97,21.09,20.63,20.89,817200.0],["2006-10-03",20.82,21.25,20.73,21.16,1048000.0],["2006-10-04",21.06,21.21,20.96,21.2,845100.0],["2006-10-05",21.15,21.2,20.94,21.15,978100.0],["2006-10-06",21.12,21.12,20.76,20.82,827400.0],["2006-10-09",20.82,20.94,20.59,20.84,819700.0],["2006-10-10",20.83,20.96,20.75,20.84,640000.0],["2006-10-11",20.8,20.8,20.58,20.68,1084300.0],["2006-10-12",20.72,20.9,20.72,20.88,1082700.0],["2006-10-13",20.88,21.0,20.78,20.85,1049100.0],["2006-10-16",20.84,20.9,20.79,20.86,705000.0],["2006-10-17",20.84,20.86,20.67,20.71,1258400.0],["2006-10-18",20.71,20.88,20.68,20.7,1023700.0],["2006-10-19",20.67,20.87,20.67,20.74,1147800.0],["2006-10-20",20.75,20.84,20.54,20.7,1634800.0],["2006-10-23",20.66,20.97,20.66,20.93,1139700.0],["2006-10-24",21.03,21.4,21.03,21.34,1393500.0],["2006-10-25",21.4,21.48,20.94,21.01,1347400.0],["2006-10-26",21.0,21.1,20.56,20.88,2027800.0],["2006-10-27",20.76,20.76,19.93,19.98,1860800.0],["2006-10-30",19.91,20.28,19.83,20.24,1067800.0],["2006-10-31",20.18,20.21,19.91,20.05,1606800.0],["2006-11-01",20.03,20.13,19.78,19.8,1070800.0],["2006-11-02",19.78,19.98,19.66,19.76,1082200.0],["2006-11-03",19.76,19.82,19.43,19.54,1020200.0],["2006-11-06",19.57,19.74,19.5,19.64,991500.0],["2006-11-07",19.6,19.83,19.47,19.69,1812800.0],["2006-11-08",19.68,20.03,19.55,19.97,1473300.0],["2006-11-09",19.99,20.1,19.77,20.01,1707700.0],["2006-11-10",19.9,20.28,19.9,20.26,986000.0],["2006-11-13",20.25,20.3,20.13,20.25,1582300.0],["2006-11-14",20.34,20.5,20.11,20.5,1164100.0],["2006-11-15",20.43,20.69,20.33,20.47,1525700.0],["2006-11-16",20.48,20.66,20.32,20.65,1292500.0],["2006-11-17",20.65,20.67,20.36,20.49,857400.0],["2006-11-20",20.46,20.53,20.34,20.5,1374700.0],["2006-11-21",20.48,20.64,20.41,20.6,1334500.0],["2006-11-22",20.56,20.71,20.56,20.7,1068000.0],["2006-11-24",20.63,20.8,20.48,20.63,540500.0],["2006-11-27",20.55,20.63,20.25,20.38,1918800.0],["2006-11-28",20.38,20.51,20.31,20.44,1334800.0],["2006-11-29",20.5,20.7,20.44,20.64,956800.0],["2006-11-30",20.52,20.73,20.43,20.61,1500000.0],["2006-12-01",20.62,20.7,20.38,20.55,1215500.0],["2006-12-04",20.6,20.78,20.5,20.6,1031300.0],["2006-12-05",20.63,20.81,20.54,20.63,919400.0],["2006-12-06",20.64,20.69,20.56,20.62,893000.0],["2006-12-07",20.63,20.82,20.57,20.68,1019600.0],["2006-12-08",20.7,20.83,20.52,20.67,875300.0],["2006-12-11",20.67,20.74,20.47,20.59,1459100.0],["2006-12-12",20.53,20.65,20.47,20.62,1159800.0],["2006-12-13",20.71,20.72,20.5,20.58,995700.0],["2006-12-14",20.52,20.72,20.46,20.69,1146300.0],["2006-12-15",20.96,21.12,20.87,20.89,2344600.0],["2006-12-18",20.92,20.96,20.7,20.83,1358600.0],["2006-12-19",20.8,20.93,20.68,20.88,970600.0],["2006-12-20",21.35,21.49,20.98,21.03,1095000.0],["2006-12-21",21.03,21.31,21.03,21.16,1120200.0],["2006-12-22",21.24,21.36,21.15,21.31,919000.0],["2006-12-26",21.3,21.46,21.29,21.39,609100.0],["2006-12-27",21.47,21.49,21.27,21.45,1060200.0],["2006-12-28",21.39,21.5,21.29,21.38,904900.0],["2006-12-29",21.37,21.52,21.3,21.32,852100.0],["2007-01-03",21.32,21.53,21.13,21.27,1647600.0],["2007-01-04",21.25,21.26,21.05,21.18,1372900.0],["2007-01-05",21.08,21.16,20.8,20.87,949800.0],["2007-01-08",20.87,20.92,20.65,20.88,1451200.0],["2007-01-09",20.93,21.17,20.89,21.15,786800.0],["2007-01-10",21.03,21.16,20.97,21.08,696400.0],["2007-01-11",21.1,21.59,21.06,21.56,883000.0],["2007-01-12",21.55,21.62,21.43,21.56,805000.0],["2007-01-16",21.54,21.61,21.44,21.5,602100.0],["2007-01-17",21.5,21.62,21.43,21.53,759600.0],["2007-01-18",21.54,21.78,21.54,21.66,705400.0],["2007-01-19",21.91,21.93,21.71,21.89,1150700.0],["2007-01-22",21.83,21.89,21.73,21.85,792800.0],["2007-01-23",21.8,22.07,21.79,21.95,608000.0],["2007-01-24",22.02,22.4,22.02,22.39,1052100.0],["2007-01-25",22.31,22.52,22.23,22.28,1170400.0],["2007-01-26",22.27,22.32,21.82,21.95,792400.0],["2007-01-29",21.95,22.32,21.95,22.25,887700.0],["2007-01-30",22.23,22.4,22.09,22.2,591200.0],["2007-01-31",22.2,22.5,22.16,22.45,909900.0],["2007-02-01",22.45,22.63,22.41,22.6,1717200.0],["2007-02-02",22.64,22.96,22.64,22.9,855900.0],["2007-02-05",22.83,22.9,22.6,22.65,649500.0],["2007-02-06",22.73,22.92,22.65,22.81,960700.0],["2007-02-07",22.73,23.19,22.56,22.96,2491600.0],["2007-02-08",22.86,22.96,22.64,22.93,1080200.0],["2007-02-09",22.8,22.9,22.71,22.74,992100.0],["2007-02-12",22.71,22.85,22.7,22.81,704000.0],["2007-02-13",22.82,23.08,22.81,23.08,652000.0],["2007-02-14",23.06,23.08,22.76,23.03,620400.0],["2007-02-15",23.0,23.1,22.95,23.05,695200.0],["2007-02-16",23.05,23.1,22.83,22.9,843200.0],["2007-02-20",22.91,22.99,22.78,22.9,1077100.0],["2007-02-21",22.9,22.9,22.65,22.74,1310500.0],["2007-02-22",22.8,22.84,22.69,22.74,976900.0],["2007-02-23",22.69,22.83,22.56,22.73,1274200.0],["2007-02-26",22.75,22.87,22.62,22.74,861000.0],["2007-02-27",22.68,22.68,22.02,22.14,1094500.0],["2007-02-28",22.07,22.18,21.85,21.96,1573100.0],["2007-03-01",21.97,22.04,21.32,21.92,1508900.0],["2007-03-02",21.92,22.04,21.76,21.83,1573700.0],["2007-03-05",21.76,21.85,21.35,21.38,1540000.0],["2007-03-06",21.5,21.6,21.35,21.47,1608100.0],["2007-03-07",21.49,21.77,21.48,21.63,1131000.0],["2007-03-08",22.72,22.72,21.26,21.6,1436600.0],["2007-03-09",21.67,21.76,21.51,21.67,797400.0],["2007-03-12",21.65,21.69,21.47,21.64,773200.0],["2007-03-13",21.55,21.57,21.14,21.23,1367000.0],["2007-03-14",21.23,21.28,20.67,21.0,1714400.0],["2007-03-15",21.01,21.3,21.0,21.15,890900.0],["2007-03-16",21.15,21.2,21.0,21.0,1100100.0],["2007-03-19",21.04,21.2,21.04,21.19,1372900.0],["2007-03-20",21.17,21.24,21.14,21.2,1000300.0],["2007-03-21",21.19,21.41,21.14,21.41,1267700.0],["2007-03-22",21.48,21.61,21.41,21.55,942100.0],["2007-03-23",21.54,21.8,21.4,21.71,693900.0],["2007-03-26",21.68,21.7,21.43,21.64,631300.0],["2007-03-27",21.63,21.63,21.37,21.45,497200.0],["2007-03-28",21.4,21.4,21.19,21.22,722000.0],["2007-03-29",21.24,21.25,20.93,21.06,1239400.0],["2007-03-30",21.06,21.25,20.99,21.24,1609000.0],["2007-04-02",21.24,21.25,21.1,21.13,855100.0],["2007-04-03",21.2,21.4,21.19,21.35,1301400.0],["2007-04-04",21.25,21.29,20.9,20.96,1347900.0],["2007-04-05",20.99,21.04,20.94,21.02,1288900.0],["2007-04-09",21.1,21.16,20.93,20.95,1111200.0],["2007-04-10",20.97,20.97,20.87,20.9,1188400.0],["2007-04-11",20.93,21.03,20.73,20.74,1112800.0],["2007-04-12",20.74,20.85,20.53,20.77,1048400.0],["2007-04-13",20.75,20.85,20.55,20.76,961100.0],["2007-04-16",20.83,21.17,20.81,21.16,1253900.0],["2007-04-17",21.2,21.36,21.17,21.34,1116100.0],["2007-04-18",21.34,21.67,21.23,21.53,1607500.0],["2007-04-19",22.37,22.37,20.68,21.52,1489800.0],["2007-04-20",21.04,22.05,21.04,22.0,1555500.0],["2007-04-23",21.94,21.95,21.75,21.86,822000.0],["2007-04-24",21.88,21.88,21.55,21.62,1157800.0],["2007-04-25",21.62,21.89,21.62,21.82,1294100.0],["2007-04-26",21.75,21.76,21.44,21.61,1280500.0],["2007-04-27",21.56,21.56,21.17,21.23,1766500.0],["2007-04-30",21.16,21.17,20.44,20.44,2133600.0],["2007-05-01",20.92,20.92,20.21,20.51,1830500.0],["2007-05-02",20.51,21.06,20.51,20.81,2606200.0],["2007-05-03",20.78,20.87,20.58,20.82,1580400.0],["2007-05-04",20.92,20.92,20.69,20.83,1562000.0],["2007-05-07",20.77,20.86,20.65,20.83,893000.0],["2007-05-08",20.81,20.85,20.69,20.78,944900.0],["2007-05-09",20.79,21.11,20.73,21.07,1238000.0],["2007-05-10",21.04,21.24,20.85,20.87,1575900.0],["2007-05-11",20.88,20.98,20.79,20.96,936900.0],["2007-05-14",20.9,21.0,20.76,20.78,1510000.0],["2007-05-15",20.85,21.02,20.8,20.89,1525400.0],["2007-05-16",20.89,21.0,20.8,20.97,1512700.0],["2007-05-17",20.96,21.14,20.86,21.08,2120700.0],["2007-05-18",21.32,21.66,21.25,21.63,2195900.0],["2007-05-21",21.15,21.63,21.15,21.36,2679900.0],["2007-05-22",21.39,21.66,21.32,21.57,1362800.0],["2007-05-23",21.58,21.81,21.49,21.56,1288400.0],["2007-05-24",21.51,21.69,21.4,21.45,1489600.0],["2007-05-25",21.54,21.75,21.47,21.7,828400.0],["2007-05-29",21.71,21.88,21.58,21.63,839300.0],["2007-05-30",21.6,21.87,21.48,21.85,764400.0],["2007-05-31",21.9,22.18,21.85,22.12,1411200.0],["2007-06-01",22.12,22.56,22.12,22.49,1611700.0],["2007-06-04",22.45,22.63,22.31,22.54,1132400.0],["2007-06-05",22.52,22.57,22.4,22.49,1726800.0],["2007-06-06",22.49,22.6,22.36,22.47,1444200.0],["2007-06-07",22.36,22.37,22.0,22.01,1134000.0],["2007-06-08",22.02,22.23,21.92,22.23,886000.0],["2007-06-11",22.18,22.48,22.1,22.38,1078000.0],["2007-06-12",22.31,22.43,22.23,22.27,1140900.0],["2007-06-13",22.37,22.57,22.35,22.57,708400.0],["2007-06-14",22.57,22.63,22.32,22.47,1098100.0],["2007-06-15",22.53,22.7,22.44,22.55,1133700.0],["2007-06-18",22.59,22.59,22.46,22.52,844100.0],["2007-06-19",22.53,22.62,22.45,22.59,989600.0],["2007-06-20",22.7,22.86,22.56,22.56,1245900.0],["2007-06-21",22.57,22.85,22.51,22.81,876600.0],["2007-06-22",22.77,22.77,22.49,22.5,1012900.0],["2007-06-25",22.51,22.71,22.42,22.55,994500.0],["2007-06-26",22.67,22.72,22.26,22.28,1245100.0],["2007-06-27",22.23,22.5,22.14,22.41,1470000.0],["2007-06-28",22.38,22.74,22.38,22.54,789100.0],["2007-06-29",22.55,22.76,22.31,22.44,1158200.0],["2007-07-02",22.49,22.59,22.32,22.59,1089200.0],["2007-07-03",22.64,22.72,22.53,22.68,419300.0],["2007-07-05",22.68,22.68,22.46,22.52,1023100.0],["2007-07-06",22.5,22.52,22.3,22.45,1053600.0],["2007-07-09",22.52,22.54,22.4,22.43,1259900.0],["2007-07-10",22.33,22.35,21.93,22.05,1330800.0],["2007-07-11",22.03,22.22,21.75,22.22,2330300.0],["2007-07-12",22.35,22.48,22.21,22.43,1440500.0],["2007-07-13",21.82,22.02,21.64,21.89,2232900.0],["2007-07-16",21.9,22.0,21.74,21.84,1364500.0],["2007-07-17",21.9,21.92,21.78,21.88,1448300.0],["2007-07-18",21.78,21.88,21.47,21.67,1469500.0],["2007-07-19",21.2,21.77,21.2,21.75,862300.0],["2007-07-20",21.79,21.79,21.37,21.4,1364700.0],["2007-07-23",20.92,21.53,20.92,21.29,971100.0],["2007-07-24",21.77,21.77,20.66,20.75,1827800.0],["2007-07-25",20.93,21.0,20.5,20.67,1785400.0],["2007-07-26",20.47,20.47,19.45,20.04,3558000.0],["2007-07-27",19.6,19.6,19.11,19.21,3058300.0],["2007-07-30",19.1,19.39,18.94,19.29,4027500.0],["2007-07-31",19.49,19.97,19.45,19.48,4033100.0],["2007-08-01",19.46,19.66,19.11,19.44,4212400.0],["2007-08-02",19.44,19.55,19.25,19.44,2029100.0],["2007-08-03",19.52,19.56,18.79,18.79,2563700.0],["2007-08-06",18.87,19.45,18.58,19.41,3452700.0],["2007-08-07",19.33,20.25,19.25,19.89,4095000.0],["2007-08-08",20.67,20.95,20.0,20.63,4761900.0],["2007-08-09",20.73,21.79,20.16,20.87,5234900.0],["2007-08-10",20.8,21.0,19.75,19.93,4978900.0],["2007-08-13",19.94,20.19,19.53,19.66,2564600.0],["2007-08-14",19.02,19.64,18.88,18.94,2877400.0],["2007-08-15",18.9,19.12,18.56,18.59,1471000.0],["2007-08-16",18.51,19.05,18.42,19.0,2911700.0],["2007-08-17",19.0,19.39,18.75,19.12,3563600.0],["2007-08-20",19.11,19.76,19.11,19.6,1640900.0],["2007-08-21",19.14,19.49,19.02,19.3,1873000.0],["2007-08-22",19.43,19.73,19.26,19.39,3414800.0],["2007-08-23",19.46,19.54,19.11,19.2,1969500.0],["2007-08-24",19.23,19.72,19.02,19.65,3360300.0],["2007-08-27",19.55,19.84,19.42,19.45,1398200.0],["2007-08-28",19.26,19.5,18.73,18.86,2784500.0],["2007-08-29",19.01,19.33,18.6,19.33,2852100.0],["2007-08-30",19.1,19.14,18.78,18.97,2026100.0],["2007-08-31",19.24,19.33,18.94,18.98,1807500.0],["2007-09-04",18.98,19.32,18.73,19.18,2149600.0],["2007-09-05",18.99,18.99,18.64,18.68,2598300.0],["2007-09-06",18.76,18.87,18.43,18.49,2300300.0],["2007-09-07",18.17,18.29,17.68,18.03,3304700.0],["2007-09-10",18.06,18.18,17.42,17.88,3098400.0],["2007-09-11",17.89,18.19,17.81,18.14,1876000.0],["2007-09-12",18.02,18.18,17.68,17.74,2169900.0],["2007-09-13",17.84,18.56,17.66,18.09,2754500.0],["2007-09-14",17.9,18.32,17.73,18.23,2205300.0],["2007-09-17",18.12,18.12,17.94,17.97,1703700.0],["2007-09-18",18.1,19.15,17.99,19.03,3157200.0],["2007-09-19",19.05,19.35,18.39,18.53,4090300.0],["2007-09-20",18.55,18.58,18.02,18.16,2055900.0],["2007-09-21",18.06,18.16,17.69,17.69,3095900.0],["2007-09-24",17.73,18.0,17.53,17.58,2450900.0],["2007-09-25",17.56,17.61,17.03,17.42,2797800.0],["2007-09-26",17.49,17.73,17.39,17.56,2213800.0],["2007-09-27",17.57,17.65,17.38,17.47,2902400.0],["2007-09-28",17.6,18.0,17.33,17.72,3626600.0],["2007-10-01",17.66,17.8,17.56,17.72,1836100.0],["2007-10-02",17.7,17.98,17.62,17.97,1489600.0],["2007-10-03",17.9,18.46,17.82,18.22,2766300.0],["2007-10-04",18.34,18.37,17.9,17.97,1456800.0],["2007-10-05",18.02,18.62,17.92,18.5,2039400.0],["2007-10-08",18.42,18.51,18.3,18.39,2060700.0],["2007-10-09",18.39,18.53,18.17,18.27,1341600.0],["2007-10-10",18.27,18.36,18.09,18.19,1824300.0],["2007-10-11",18.35,18.46,17.94,18.07,1908500.0],["2007-10-12",18.03,18.23,17.88,17.97,1678100.0],["2007-10-15",17.9,17.97,17.59,17.7,1543600.0],["2007-10-16",17.59,17.89,17.47,17.73,1742400.0],["2007-10-17",17.83,18.39,17.67,17.97,3441600.0],["2007-10-18",17.93,17.99,17.45,17.55,2152300.0],["2007-10-19",17.52,17.64,17.14,17.14,2667700.0],["2007-10-22",17.0,17.78,16.9,17.76,2239200.0],["2007-10-23",17.78,17.9,17.12,17.37,2234000.0],["2007-10-24",17.4,17.98,17.3,17.57,2762100.0],["2007-10-25",17.51,17.53,16.84,17.1,2937100.0],["2007-10-26",17.21,17.3,16.91,17.12,1642700.0],["2007-10-29",17.26,17.49,17.14,17.3,1188900.0],["2007-10-30",17.26,17.34,17.1,17.2,1820600.0],["2007-10-31",17.6,18.08,17.48,17.69,5287300.0],["2007-11-01",17.6,17.81,17.4,17.49,2392600.0],["2007-11-02",17.45,17.54,16.93,17.16,2460600.0],["2007-11-05",17.09,17.09,16.73,16.82,2814100.0],["2007-11-06",16.72,16.81,16.3,16.6,3188700.0],["2007-11-07",16.26,16.56,16.12,16.17,2149600.0],["2007-11-08",16.41,16.81,16.27,16.62,3872200.0],["2007-11-09",16.38,16.81,16.27,16.51,3903800.0],["2007-11-12",16.6,17.2,16.51,16.68,3269900.0],["2007-11-13",16.85,17.51,16.75,17.48,3119200.0],["2007-11-14",17.62,17.75,17.04,17.07,2352300.0],["2007-11-15",17.05,17.17,16.76,16.84,2502200.0],["2007-11-16",17.03,17.04,16.38,16.56,2058800.0],["2007-11-19",16.42,16.48,15.74,15.79,2558500.0],["2007-11-20",15.93,16.13,15.42,15.85,2424100.0],["2007-11-21",15.75,16.03,15.65,15.87,2469300.0],["2007-11-23",16.0,16.4,15.93,16.37,667000.0],["2007-11-26",16.4,16.4,15.81,15.86,2964900.0],["2007-11-27",15.97,16.19,15.52,15.75,2807100.0],["2007-11-28",16.1,16.93,15.91,16.78,3121800.0],["2007-11-29",16.76,16.91,16.13,16.21,2457000.0],["2007-11-30",16.37,16.86,16.36,16.5,2293100.0],["2007-12-03",16.57,16.6,16.34,16.44,1810500.0],["2007-12-04",16.28,16.55,16.11,16.49,2186300.0],["2007-12-05",16.85,16.94,16.23,16.36,2063200.0],["2007-12-06",16.35,16.78,16.27,16.73,1901300.0],["2007-12-07",16.79,17.5,16.79,17.42,2034700.0],["2007-12-10",17.43,17.43,16.65,16.87,2731400.0],["2007-12-11",16.93,17.06,15.88,15.93,3607700.0],["2007-12-12",16.32,16.48,15.7,15.96,2143400.0],["2007-12-13",15.93,15.95,15.44,15.63,2546500.0],["2007-12-14",15.49,15.57,15.18,15.2,2289300.0],["2007-12-17",15.16,15.48,15.04,15.15,1980900.0],["2007-12-18",15.23,15.33,14.65,14.94,2874400.0],["2007-12-19",14.89,15.11,14.69,15.05,2804200.0],["2007-12-20",15.13,15.29,14.9,15.18,2733000.0],["2007-12-21",15.31,15.58,15.15,15.48,3908000.0],["2007-12-24",15.5,15.67,15.46,15.67,821600.0],["2007-12-26",15.63,15.74,15.36,15.63,1293400.0],["2007-12-27",15.6,15.64,15.39,15.41,1178400.0],["2007-12-28",15.43,15.58,15.34,15.47,1285600.0],["2007-12-31",15.55,15.8,15.37,15.66,1994900.0],["2008-01-02",15.57,15.71,15.08,15.14,1478400.0],["2008-01-03",15.16,15.18,14.59,14.63,1962800.0],["2008-01-04",14.52,14.52,13.75,13.9,3102300.0],["2008-01-07",13.87,14.02,13.66,13.8,1831200.0],["2008-01-08",13.84,14.03,13.11,13.18,2295100.0],["2008-01-09",13.2,13.27,12.6,12.98,2845400.0],["2008-01-10",12.86,13.56,12.8,13.37,2361300.0],["2008-01-11",13.29,13.36,12.87,12.98,2642200.0],["2008-01-14",13.21,13.21,12.87,13.02,1251600.0],["2008-01-15",12.75,12.81,12.18,12.3,2945200.0],["2008-01-16",12.12,12.56,12.11,12.38,4082100.0],["2008-01-17",12.54,12.62,12.24,12.33,2133900.0],["2008-01-18",12.55,12.93,12.38,12.5,3417000.0],["2008-01-22",11.72,13.36,11.72,13.32,4350400.0],["2008-01-23",13.14,15.49,12.55,15.47,6636100.0],["2008-01-24",15.64,15.64,14.71,15.0,3739500.0],["2008-01-25",14.96,15.28,14.12,14.25,2953700.0],["2008-01-28",14.24,15.04,13.99,15.03,3527100.0],["2008-01-29",15.14,15.5,14.71,15.4,2710300.0],["2008-01-30",15.5,16.0,15.22,15.41,3721900.0],["2008-01-31",15.2,16.61,15.07,16.28,2994200.0],["2008-02-01",16.28,16.63,16.05,16.59,1936500.0],["2008-02-04",16.61,16.61,15.28,15.68,2790000.0],["2008-02-05",15.27,15.54,14.91,14.99,3443100.0],["2008-02-06",15.16,15.53,14.82,14.92,2375000.0],["2008-02-07",14.5,15.36,14.06,14.81,5788700.0],["2008-02-08",14.63,15.66,14.5,15.51,4833400.0],["2008-02-11",15.62,15.66,15.15,15.6,2660000.0],["2008-02-12",15.61,15.83,15.48,15.52,2603500.0],["2008-02-13",15.55,15.82,15.36,15.62,2775000.0],["2008-02-14",15.75,15.78,15.03,15.2,2423600.0],["2008-02-15",15.01,15.14,14.8,15.1,2530700.0],["2008-02-19",15.4,15.46,14.99,15.15,1675400.0],["2008-02-20",15.05,15.62,15.01,15.5,2576700.0],["2008-02-21",15.5,15.7,15.12,15.2,2363400.0],["2008-02-22",15.31,15.5,14.96,15.46,3206400.0],["2008-02-25",15.38,15.47,14.98,15.44,3657700.0],["2008-02-26",15.41,16.23,15.32,16.11,2372600.0],["2008-02-27",15.96,15.98,15.29,15.48,2667700.0],["2008-02-28",15.24,15.38,15.02,15.09,2653000.0],["2008-02-29",14.95,15.07,14.48,14.57,3397000.0],["2008-03-03",14.29,14.71,14.13,14.62,3837900.0],["2008-03-04",14.47,14.94,14.27,14.9,3164400.0],["2008-03-05",14.81,15.16,14.54,14.8,2684200.0],["2008-03-06",14.7,14.74,13.88,13.88,3036300.0],["2008-03-07",13.74,14.23,13.71,14.03,2855700.0],["2008-03-10",14.09,14.12,13.67,13.71,3520000.0],["2008-03-11",14.0,14.51,13.96,14.51,3175000.0],["2008-03-12",14.44,14.57,13.81,13.87,2818200.0],["2008-03-13",13.64,14.13,13.58,14.07,3734400.0],["2008-03-14",14.32,14.32,13.48,13.74,2912000.0],["2008-03-17",13.43,13.94,13.4,13.74,2772000.0],["2008-03-18",13.93,14.47,13.91,14.41,2379200.0],["2008-03-19",14.49,14.83,14.43,14.56,3232600.0],["2008-03-20",14.59,15.83,14.44,15.72,3605700.0],["2008-03-24",15.75,16.37,15.75,16.22,3163800.0],["2008-03-25",16.24,16.4,15.88,15.91,2231600.0],["2008-03-26",15.83,15.83,15.23,15.29,2096400.0],["2008-03-27",15.36,15.56,15.07,15.27,4399000.0],["2008-03-28",15.3,15.33,14.58,14.65,1823100.0],["2008-03-31",14.6,15.2,14.53,14.97,1607500.0],["2008-04-01",15.24,15.92,15.05,15.89,2923800.0],["2008-04-02",15.88,16.62,15.76,16.29,4022400.0],["2008-04-03",16.02,16.16,15.65,15.77,2416600.0],["2008-04-04",15.8,16.2,15.44,15.95,3288500.0],["2008-04-07",16.1,16.18,15.74,15.86,1939700.0],["2008-04-08",15.76,15.91,15.38,15.48,1290300.0],["2008-04-09",15.29,15.53,14.92,14.95,2233000.0],["2008-04-10",14.93,15.49,14.87,15.2,2234200.0],["2008-04-11",14.99,15.15,14.78,14.95,2308300.0],["2008-04-14",14.76,15.04,14.72,14.77,1362000.0],["2008-04-15",14.81,14.9,14.56,14.79,2025500.0],["2008-04-16",14.95,15.19,14.81,15.15,1480800.0],["2008-04-17",15.14,15.23,14.86,15.2,1449000.0],["2008-04-18",15.49,15.83,15.49,15.7,2185500.0],["2008-04-21",15.64,15.92,15.47,15.81,1556600.0],["2008-04-22",15.76,15.76,14.93,15.16,1973900.0],["2008-04-23",15.31,15.41,14.9,15.11,1871200.0],["2008-04-24",14.9,15.88,14.67,15.53,3450100.0],["2008-04-25",15.48,15.97,15.22,15.7,2596500.0],["2008-04-28",15.6,16.14,15.32,15.96,2567700.0],["2008-04-29",15.93,16.28,15.88,16.1,1859200.0],["2008-04-30",16.09,16.45,15.88,16.01,2235500.0],["2008-05-01",16.1,17.4,16.03,17.0,2744900.0],["2008-05-02",17.14,17.2,16.45,16.57,2281800.0],["2008-05-05",16.55,16.72,16.12,16.6,2031000.0],["2008-05-06",16.37,16.52,16.08,16.47,1933800.0],["2008-05-07",16.46,16.71,16.06,16.12,1766100.0],["2008-05-08",16.21,16.26,15.76,15.94,2238200.0],["2008-05-09",15.89,16.19,15.75,16.03,1745100.0],["2008-05-12",16.08,16.68,16.08,16.67,1454400.0],["2008-05-13",16.75,16.79,16.43,16.52,1771600.0],["2008-05-14",16.6,17.02,16.52,16.86,1374700.0],["2008-05-15",16.9,17.02,16.44,16.99,1431200.0],["2008-05-16",16.52,16.57,16.04,16.46,2869000.0],["2008-05-19",16.43,16.68,16.2,16.37,1646700.0],["2008-05-20",16.26,16.29,15.8,16.08,1934500.0],["2008-05-21",16.23,16.32,15.52,15.6,2727700.0],["2008-05-22",15.51,16.01,15.37,15.72,2605600.0],["2008-05-23",15.66,15.72,15.38,15.51,1850100.0],["2008-05-27",15.59,16.12,15.55,15.94,2815200.0],["2008-05-28",15.99,16.18,15.56,15.8,2802300.0],["2008-05-29",15.8,16.04,15.68,15.93,1616100.0],["2008-05-30",16.1,16.16,15.67,15.79,1394100.0],["2008-06-02",15.79,15.79,15.12,15.34,2011600.0],["2008-06-03",15.35,15.41,15.14,15.31,1941700.0],["2008-06-04",15.14,15.45,15.14,15.32,2707800.0],["2008-06-05",15.43,15.66,15.31,15.47,2144700.0],["2008-06-06",15.25,15.3,14.45,14.45,3226600.0],["2008-06-09",14.48,14.6,13.99,14.1,2975900.0],["2008-06-10",13.91,14.15,13.6,13.96,4070200.0],["2008-06-11",13.76,13.87,13.59,13.59,3711400.0],["2008-06-12",13.56,14.12,13.56,13.72,3746500.0],["2008-06-13",13.87,14.05,13.71,13.91,2402500.0],["2008-06-16",13.93,14.08,13.64,13.98,1941600.0],["2008-06-17",14.05,14.06,13.52,13.52,1859300.0],["2008-06-18",13.21,13.25,12.65,12.8,5021200.0],["2008-06-19",12.82,12.93,12.59,12.71,8651400.0],["2008-06-20",12.77,12.82,11.93,11.97,7562600.0],["2008-06-23",12.05,12.07,11.54,11.64,4154600.0],["2008-06-24",11.65,11.67,11.23,11.3,5183900.0],["2008-06-25",11.32,12.01,11.23,11.5,6579900.0],["2008-06-26",11.39,11.39,10.71,10.71,5717000.0],["2008-06-27",10.64,10.85,10.44,10.44,4871100.0],["2008-06-30",10.26,10.64,10.0,10.02,6710400.0],["2008-07-01",9.93,10.06,9.56,9.92,7641700.0],["2008-07-02",10.14,10.25,9.41,9.44,8574100.0],["2008-07-03",9.61,9.65,8.94,8.98,4377100.0],["2008-07-07",9.01,9.17,8.84,8.97,6160400.0],["2008-07-08",8.97,9.25,8.75,9.22,7084400.0],["2008-07-09",9.3,9.35,8.85,8.9,6268800.0],["2008-07-10",9.0,9.31,8.64,8.7,6116800.0],["2008-07-11",8.51,8.54,8.02,8.09,7220900.0],["2008-07-14",8.31,8.31,7.85,8.1,5421000.0],["2008-07-15",7.96,7.96,7.3,7.57,11018300.0],["2008-07-16",7.52,8.13,7.36,8.0,6088300.0],["2008-07-17",8.15,8.9,7.95,8.64,8490500.0],["2008-07-18",8.29,8.56,7.92,8.25,4935200.0],["2008-07-21",8.21,8.55,8.15,8.36,6566600.0],["2008-07-22",8.36,9.18,8.25,9.17,8166200.0],["2008-07-23",9.28,10.43,9.13,9.39,9565900.0],["2008-07-24",9.65,11.05,9.65,10.43,13373700.0],["2008-07-25",10.64,10.79,9.52,9.75,8810000.0],["2008-07-28",9.64,10.12,9.5,9.62,9220900.0],["2008-07-29",9.76,10.56,9.7,10.43,8627600.0],["2008-07-30",10.59,11.1,9.96,10.17,13101900.0],["2008-07-31",10.08,10.65,10.07,10.32,8547900.0],["2008-08-01",10.4,10.5,10.0,10.39,4871900.0],["2008-08-04",10.49,10.55,10.15,10.45,4405700.0],["2008-08-05",10.85,11.72,10.57,11.5,6286700.0],["2008-08-06",11.18,11.39,10.83,11.39,7160800.0],["2008-08-07",11.7,11.88,10.95,11.09,4559700.0],["2008-08-08",10.98,11.95,10.79,11.87,3276500.0],["2008-08-11",11.85,12.82,11.53,12.16,3599800.0],["2008-08-12",12.5,12.5,11.77,11.86,2772300.0],["2008-08-13",11.83,11.95,11.06,11.44,3574800.0],["2008-08-14",11.27,12.27,11.22,11.97,2891200.0],["2008-08-15",12.8,12.8,11.54,12.37,3374700.0],["2008-08-18",12.31,12.57,11.8,11.93,2712100.0],["2008-08-19",11.81,11.92,10.97,11.05,3788400.0],["2008-08-20",10.98,11.42,10.76,11.32,2836500.0],["2008-08-21",11.06,11.55,10.94,11.49,2593800.0],["2008-08-22",11.5,11.98,11.4,11.93,3166300.0],["2008-08-25",11.82,11.91,11.3,11.41,1937000.0],["2008-08-26",11.3,11.44,11.0,11.24,2239000.0],["2008-08-27",11.22,11.73,11.2,11.68,2064300.0],["2008-08-28",11.9,11.9,11.41,11.48,3488400.0],["2008-08-29",11.24,11.67,11.19,11.35,4815000.0],["2008-09-02",11.66,12.29,11.56,12.02,4099700.0],["2008-09-03",12.11,12.88,11.86,12.64,6242300.0],["2008-09-04",12.58,12.58,12.0,12.14,4522400.0],["2008-09-05",11.92,12.31,11.42,12.28,3349600.0],["2008-09-08",12.43,13.36,12.43,13.33,5144800.0],["2008-09-09",13.41,13.94,12.97,13.09,4743300.0],["2008-09-10",13.14,13.33,12.16,12.62,4003000.0],["2008-09-11",12.37,12.74,12.0,12.73,3973400.0],["2008-09-12",12.58,12.81,12.25,12.4,3312800.0],["2008-09-15",11.81,12.71,11.76,12.25,2717300.0],["2008-09-16",12.18,12.77,11.91,12.71,3561200.0],["2008-09-17",12.47,12.77,11.47,11.74,4068300.0],["2008-09-18",12.0,13.43,11.77,13.3,4893300.0],["2008-09-19",13.2,16.78,13.0,13.32,62100.0],["2008-09-22",13.23,13.24,12.22,12.31,2820100.0],["2008-09-23",12.31,13.09,12.31,12.61,2900200.0],["2008-09-24",12.83,13.12,12.46,12.7,2302500.0],["2008-09-25",12.7,13.34,12.62,13.04,2188700.0],["2008-09-26",13.0,13.25,12.55,12.83,1097400.0],["2008-09-29",12.95,14.4,10.75,10.75,2020000.0],["2008-09-30",11.08,12.12,11.0,11.24,1617600.0],["2008-10-01",11.4,11.7,11.09,11.49,1713200.0],["2008-10-02",11.38,11.54,10.18,10.7,1169600.0],["2008-10-03",11.0,11.2,10.3,10.93,1911500.0],["2008-10-06",10.42,11.15,10.18,10.46,2181400.0],["2008-10-07",10.69,10.75,10.09,10.25,2173000.0],["2008-10-08",10.0,10.6,9.93,10.02,1986300.0],["2008-10-09",10.01,10.08,8.5,8.55,4565800.0],["2008-10-10",7.97,9.36,7.03,8.1,4769300.0],["2008-10-13",8.29,9.27,7.61,7.9,3495900.0],["2008-10-14",8.39,8.39,7.21,7.67,2882600.0],["2008-10-15",7.42,7.42,6.85,6.91,3025200.0],["2008-10-16",6.95,7.15,6.51,6.95,2155900.0],["2008-10-17",6.7,7.52,6.5,7.34,2456800.0],["2008-10-20",7.47,7.62,6.71,7.5,3403600.0],["2008-10-21",7.3,7.37,6.93,6.96,4221900.0],["2008-10-22",6.95,6.95,5.6,5.96,3607100.0],["2008-10-23",6.14,6.14,4.93,5.15,3775800.0],["2008-10-24",4.75,4.86,3.97,4.43,4807900.0],["2008-10-27",4.47,4.5,4.18,4.21,1760000.0],["2008-10-28",4.32,5.05,4.25,5.05,2724500.0],["2008-10-29",5.18,6.68,5.13,5.86,4172100.0],["2008-10-30",6.09,6.6,6.03,6.52,2728600.0],["2008-10-31",6.58,7.33,6.25,6.87,3657500.0],["2008-11-03",6.92,6.92,6.47,6.5,1771000.0],["2008-11-04",6.88,6.97,6.46,6.97,1687700.0],["2008-11-05",6.8,6.87,5.84,6.09,2012500.0],["2008-11-06",5.88,6.22,5.37,5.77,3020100.0],["2008-11-07",6.03,7.88,5.93,6.55,3367300.0],["2008-11-10",6.54,6.93,6.09,6.15,1405700.0],["2008-11-11",6.0,6.45,5.72,6.13,2813800.0],["2008-11-12",6.13,6.2,5.79,5.96,2426700.0],["2008-11-13",6.0,7.28,5.76,7.28,3229100.0],["2008-11-14",7.05,8.13,6.1,6.35,2580200.0],["2008-11-17",6.25,6.5,6.02,6.16,3043900.0],["2008-11-18",6.27,6.63,6.02,6.14,3673900.0],["2008-11-19",6.14,6.69,5.96,6.17,3151500.0],["2008-11-20",6.05,6.98,5.8,6.25,8064200.0],["2008-11-21",6.42,6.7,6.07,6.45,3785800.0],["2008-11-24",6.6,7.78,6.34,7.56,2779000.0],["2008-11-25",7.77,8.4,7.37,7.75,4524400.0],["2008-11-26",7.65,8.32,7.57,8.2,3527300.0],["2008-11-28",8.0,8.67,7.96,8.54,1484600.0],["2008-12-01",8.51,8.67,7.98,8.55,3589000.0],["2008-12-02",8.4,9.31,8.4,9.17,3746200.0],["2008-12-03",8.91,9.25,8.47,9.25,2898200.0],["2008-12-04",9.14,10.22,8.93,9.3,3178900.0],["2008-12-05",9.01,9.59,8.68,9.51,2814200.0],["2008-12-08",9.85,10.55,9.76,10.16,2838200.0],["2008-12-09",10.04,10.28,9.56,9.68,2321600.0],["2008-12-10",10.07,10.48,9.7,10.27,2839000.0],["2008-12-11",10.07,10.16,9.43,9.5,2234000.0],["2008-12-12",8.33,9.24,8.26,8.88,3007000.0],["2008-12-15",9.0,9.11,8.54,8.77,1327200.0],["2008-12-16",8.95,9.81,8.82,9.61,1634200.0],["2008-12-17",9.44,9.9,9.25,9.69,2493500.0],["2008-12-18",9.59,9.99,9.28,9.63,2800900.0],["2008-12-19",9.75,10.03,9.45,9.65,4889200.0],["2008-12-22",9.59,9.81,8.55,8.75,2725600.0],["2008-12-23",8.51,9.02,8.21,8.32,2210200.0],["2008-12-24",8.52,8.8,8.19,8.75,833700.0],["2008-12-26",8.71,8.93,8.41,8.56,1443200.0],["2008-12-29",8.65,8.78,8.41,8.57,1397200.0],["2008-12-30",8.7,9.47,8.66,9.45,1682000.0],["2008-12-31",9.4,10.5,9.29,9.88,1987900.0],["2009-01-02",9.88,10.73,9.88,10.64,1200500.0],["2009-01-05",10.55,10.99,10.29,10.9,2044200.0],["2009-01-06",11.0,11.36,10.84,11.0,1928200.0],["2009-01-07",10.75,10.84,9.75,9.86,1994300.0],["2009-01-08",9.83,9.95,9.0,9.84,2138900.0],["2009-01-09",9.93,9.99,9.26,9.65,1794100.0],["2009-01-12",9.54,9.75,8.8,8.96,1877600.0],["2009-01-13",8.77,9.37,8.55,8.97,2100700.0],["2009-01-14",8.8,8.82,8.03,8.09,1809800.0],["2009-01-15",8.24,8.68,7.7,8.35,2860700.0],["2009-01-16",8.58,8.8,8.15,8.42,1762600.0],["2009-01-20",8.41,8.64,7.8,7.91,2390000.0],["2009-01-21",7.87,8.46,7.67,8.11,1909800.0],["2009-01-22",7.87,8.37,7.79,8.06,1426300.0],["2009-01-23",7.77,8.4,7.62,8.14,940200.0],["2009-01-26",8.12,9.05,8.07,8.97,2510500.0],["2009-01-27",8.9,9.18,8.51,8.79,1774500.0],["2009-01-28",9.0,9.4,8.65,9.24,3495800.0],["2009-01-29",9.7,10.65,9.47,9.67,5835200.0],["2009-01-30",9.57,9.91,9.06,9.28,2792400.0],["2009-02-02",9.04,9.76,8.88,9.36,2198300.0],["2009-02-03",9.33,9.89,9.25,9.73,2295800.0],["2009-02-04",9.78,10.0,9.44,9.86,2470000.0],["2009-02-05",9.92,10.6,9.69,10.3,2111700.0],["2009-02-06",10.57,11.97,10.5,11.38,3520100.0],["2009-02-09",11.5,11.63,11.05,11.33,1133300.0],["2009-02-10",11.17,11.84,10.67,10.71,2097800.0],["2009-02-11",10.8,11.11,10.48,10.86,1264100.0],["2009-02-12",10.76,11.14,10.14,11.03,2391900.0],["2009-02-13",10.97,11.04,10.59,10.68,1147000.0],["2009-02-17",10.44,10.9,9.45,10.16,2722100.0],["2009-02-18",10.25,10.51,10.02,10.2,2097000.0],["2009-02-19",10.22,10.55,10.04,10.14,2720800.0],["2009-02-20",9.88,10.07,9.51,9.78,3790200.0],["2009-02-23",9.91,10.14,9.5,9.57,2466700.0],["2009-02-24",9.67,10.29,9.67,10.14,2992400.0],["2009-02-25",10.04,10.54,9.59,10.15,2995900.0],["2009-02-26",10.25,10.7,10.09,10.17,2680600.0],["2009-02-27",9.79,10.44,9.79,9.98,3421800.0],["2009-03-02",9.75,10.12,9.6,9.92,2549500.0],["2009-03-03",10.18,10.31,9.4,9.72,2852600.0],["2009-03-04",9.92,10.1,9.25,9.64,3365600.0],["2009-03-05",9.21,9.64,9.21,9.47,2390800.0],["2009-03-06",9.73,9.93,9.31,9.72,3948800.0],["2009-03-09",9.55,10.63,9.52,10.4,4173700.0],["2009-03-10",10.71,11.4,10.5,11.22,3495300.0],["2009-03-11",11.42,11.89,11.26,11.51,3222300.0],["2009-03-12",11.69,11.91,11.34,11.78,4208100.0],["2009-03-13",11.95,12.29,11.75,12.1,3110200.0],["2009-03-16",12.26,12.39,11.8,11.85,1684000.0],["2009-03-17",11.74,12.81,11.74,12.79,3789000.0],["2009-03-18",12.69,13.82,12.64,13.5,3769300.0],["2009-03-19",14.1,14.13,13.45,13.7,3014900.0],["2009-03-20",13.07,13.28,11.7,12.07,4927400.0],["2009-03-23",12.39,13.03,11.56,13.03,3592100.0],["2009-03-24",12.84,13.55,12.72,13.04,3229000.0],["2009-03-25",13.21,14.61,13.16,13.74,4057600.0],["2009-03-26",13.83,14.5,13.76,14.08,3189200.0],["2009-03-27",13.99,14.63,13.82,14.29,2721000.0],["2009-03-30",13.78,13.98,13.23,13.85,2899200.0],["2009-03-31",14.03,14.24,13.41,13.88,2323600.0],["2009-04-01",13.61,14.08,13.4,13.97,2183800.0],["2009-04-02",14.37,15.83,14.37,15.15,5354800.0],["2009-04-03",15.09,15.46,14.75,15.38,1700700.0],["2009-04-06",15.23,15.67,14.64,15.35,3238900.0],["2009-04-07",14.96,15.17,14.64,14.69,1965000.0],["2009-04-08",14.81,15.4,14.59,15.24,3151500.0],["2009-04-09",15.67,16.01,15.52,16.0,2795600.0],["2009-04-13",15.96,16.38,15.34,16.21,2497000.0],["2009-04-14",15.56,15.85,15.13,15.66,3490900.0],["2009-04-15",15.45,16.0,15.38,15.72,1751800.0],["2009-04-16",15.92,16.51,15.65,16.31,3426700.0],["2009-04-17",16.38,16.87,15.98,16.64,2314300.0],["2009-04-20",16.12,16.12,15.07,15.69,3734400.0],["2009-04-21",14.81,15.12,14.39,15.0,3803300.0],["2009-04-22",15.0,15.78,14.73,15.37,3411800.0],["2009-04-23",16.99,17.33,15.91,16.94,8022300.0],["2009-04-24",17.0,17.2,16.19,16.19,5428000.0],["2009-04-27",15.91,17.25,15.91,16.95,4502500.0],["2009-04-28",16.88,17.75,16.83,17.47,4910900.0],["2009-04-29",17.64,18.1,17.57,17.86,4398500.0],["2009-04-30",18.05,18.57,17.41,17.71,4908900.0],["2009-05-01",17.61,17.83,17.2,17.43,6187200.0],["2009-05-04",17.68,18.13,17.2,17.56,4777100.0],["2009-05-05",17.59,17.59,16.66,17.39,3141200.0],["2009-05-06",17.49,17.5,16.6,17.27,4422700.0],["2009-05-07",17.49,17.74,16.73,16.92,4834500.0],["2009-05-08",17.25,17.29,16.33,16.63,2965300.0],["2009-05-11",16.35,16.78,15.89,16.24,3102800.0],["2009-05-12",16.49,16.61,15.36,15.92,2762900.0],["2009-05-13",15.46,15.65,14.84,15.06,3580500.0],["2009-05-14",15.07,15.79,14.88,15.46,2925300.0],["2009-05-15",15.56,16.59,15.37,15.97,4350500.0],["2009-05-18",14.92,15.74,14.92,15.66,4690600.0],["2009-05-19",15.89,16.4,15.36,16.15,3592400.0],["2009-05-20",16.29,16.75,15.24,15.39,3575600.0],["2009-05-21",15.08,15.36,14.9,15.09,2552500.0],["2009-05-22",15.26,15.62,14.94,15.23,1740300.0],["2009-05-26",15.11,16.33,14.95,16.26,3032300.0],["2009-05-27",16.29,16.52,15.58,15.68,2619800.0],["2009-05-28",15.89,16.33,15.13,15.56,2835300.0],["2009-05-29",15.63,16.04,15.48,15.88,4992000.0],["2009-06-01",16.1,17.09,16.1,16.99,3982200.0],["2009-06-02",16.98,17.75,16.87,17.62,3081400.0],["2009-06-03",17.52,17.61,17.08,17.37,2313800.0],["2009-06-04",17.5,17.5,16.82,17.38,2715100.0],["2009-06-05",17.57,18.12,17.33,17.44,2945600.0],["2009-06-08",17.34,18.04,16.97,17.84,2223100.0],["2009-06-09",17.69,18.01,17.53,17.78,1761700.0],["2009-06-10",18.05,18.92,17.83,18.05,3127100.0],["2009-06-11",17.99,18.41,17.72,17.93,3867500.0],["2009-06-12",17.87,18.0,17.31,17.57,3078400.0],["2009-06-15",17.36,17.5,16.8,17.1,2114200.0],["2009-06-16",17.27,17.3,16.14,16.26,2742500.0],["2009-06-17",16.24,16.73,15.84,16.48,3080400.0],["2009-06-18",16.41,16.83,16.07,16.76,2264700.0],["2009-06-19",16.98,17.26,16.78,17.06,4416700.0],["2009-06-22",16.87,16.95,16.51,16.57,2754200.0],["2009-06-23",16.53,16.53,16.05,16.1,2308400.0],["2009-06-24",16.22,16.47,15.92,16.05,2432700.0],["2009-06-25",15.93,17.03,15.9,16.96,2802500.0],["2009-06-26",16.85,17.33,16.74,17.23,4354100.0],["2009-06-29",17.28,17.78,16.93,17.55,2941700.0],["2009-06-30",17.62,17.92,17.17,17.35,1838700.0],["2009-07-01",17.36,18.17,17.31,17.77,3158000.0],["2009-07-02",17.32,17.62,16.69,16.88,2293500.0],["2009-07-06",16.75,17.43,16.52,16.95,2370000.0],["2009-07-07",16.75,17.09,16.31,16.35,2264100.0],["2009-07-08",16.5,16.98,16.07,16.83,3669500.0],["2009-07-09",16.97,17.05,16.54,16.7,2079800.0],["2009-07-10",16.54,16.91,16.15,16.53,2173800.0],["2009-07-13",16.65,17.36,16.43,17.33,2037700.0],["2009-07-14",17.39,17.77,17.38,17.57,3001800.0],["2009-07-15",17.8,18.19,17.68,18.04,2210500.0],["2009-07-16",18.02,18.15,17.53,18.1,2067400.0],["2009-07-17",18.15,18.45,17.91,18.23,1631500.0],["2009-07-20",18.3,18.7,18.08,18.69,3044500.0],["2009-07-21",18.7,18.88,18.31,18.82,2583700.0],["2009-07-22",18.65,19.29,18.65,18.89,3157100.0],["2009-07-23",19.02,19.97,18.95,19.59,3834100.0],["2009-07-24",19.49,20.05,19.39,20.01,4063600.0],["2009-07-27",20.03,20.03,19.39,19.75,3349000.0],["2009-07-28",19.56,19.82,19.38,19.67,2283000.0],["2009-07-29",19.74,20.24,19.41,20.2,3474000.0],["2009-07-30",20.28,21.33,20.22,20.63,4673400.0],["2009-07-31",20.47,20.73,19.67,20.68,6290000.0],["2009-08-03",21.15,21.25,20.45,20.69,4776200.0],["2009-08-04",20.6,20.6,19.55,19.68,5554000.0],["2009-08-05",19.69,19.8,19.31,19.5,3691300.0],["2009-08-06",19.45,20.13,19.39,19.47,3033100.0],["2009-08-07",19.77,20.28,19.31,19.98,3815400.0],["2009-08-10",19.78,19.86,18.95,19.19,3139300.0],["2009-08-11",19.1,19.18,18.66,19.06,2084000.0],["2009-08-12",18.98,19.5,18.98,19.3,2685800.0],["2009-08-13",19.35,19.43,18.6,19.27,3549700.0],["2009-08-14",19.3,19.3,18.37,18.49,2755200.0],["2009-08-17",18.49,19.18,18.16,18.72,4109600.0],["2009-08-18",18.77,19.09,18.66,18.9,3094700.0],["2009-08-19",18.69,19.4,18.61,19.21,1926600.0],["2009-08-20",19.27,19.49,18.9,19.1,2375700.0],["2009-08-21",19.26,19.29,18.86,19.11,2268600.0],["2009-08-24",19.16,19.26,18.48,18.51,2388700.0],["2009-08-25",18.57,19.89,18.57,19.57,3020100.0],["2009-08-26",19.58,20.0,19.33,19.74,2376800.0],["2009-08-27",19.64,19.95,19.19,19.73,2065400.0],["2009-08-28",20.02,20.12,19.44,19.63,1645500.0],["2009-08-31",19.4,19.47,18.81,18.98,2602600.0],["2009-09-01",18.86,19.34,17.98,18.02,3935200.0],["2009-09-02",17.82,17.9,17.25,17.75,5899000.0],["2009-09-03",17.83,18.05,17.59,17.89,3827100.0],["2009-09-04",17.99,17.99,17.44,17.67,3090100.0],["2009-09-08",17.85,18.34,17.68,18.26,3155700.0],["2009-09-09",18.33,18.64,18.05,18.32,2710000.0],["2009-09-10",18.31,18.6,18.05,18.46,1643800.0],["2009-09-11",18.34,18.53,17.74,17.86,2830100.0],["2009-09-14",17.65,17.92,17.38,17.81,1968000.0],["2009-09-15",17.98,18.49,17.77,18.42,2532700.0],["2009-09-16",18.49,18.49,18.0,18.4,2121500.0],["2009-09-17",18.28,18.35,17.58,17.8,2733000.0],["2009-09-18",17.93,18.03,17.68,17.92,4003100.0],["2009-09-21",17.66,18.17,17.49,17.93,2161800.0],["2009-09-22",18.29,18.57,18.12,18.18,1973200.0],["2009-09-23",18.25,18.25,17.76,17.76,2189300.0],["2009-09-24",17.79,17.95,17.35,17.52,2083100.0],["2009-09-25",17.47,17.87,17.4,17.66,2830400.0],["2009-09-28",17.62,17.96,17.57,17.81,1627400.0],["2009-09-29",17.78,18.25,17.73,17.99,2362500.0],["2009-09-30",17.94,18.3,17.52,18.08,2725100.0],["2009-10-01",17.83,18.06,17.25,17.4,3297600.0],["2009-10-02",17.16,17.41,16.68,17.25,3844600.0],["2009-10-05",17.28,17.88,17.24,17.73,2654100.0],["2009-10-06",17.8,18.25,17.71,17.95,2303500.0],["2009-10-07",17.93,18.18,17.76,18.04,2178500.0],["2009-10-08",18.14,18.59,18.0,18.09,3111000.0],["2009-10-09",18.11,18.15,17.84,17.99,2182400.0],["2009-10-12",18.2,18.65,18.14,18.25,1839900.0],["2009-10-13",18.21,18.47,18.05,18.29,1890100.0],["2009-10-14",18.72,19.71,18.72,19.53,4174000.0],["2009-10-15",19.62,19.88,19.37,19.8,2910000.0],["2009-10-16",19.64,20.12,19.35,19.69,2911900.0],["2009-10-19",20.32,20.89,20.3,20.74,4377500.0],["2009-10-20",20.75,20.75,20.35,20.56,2830500.0],["2009-10-21",20.41,21.6,20.36,20.56,4241100.0],["2009-10-22",20.46,21.32,20.22,21.17,2768900.0],["2009-10-23",21.38,21.38,20.5,20.53,2590600.0],["2009-10-26",20.46,20.88,19.91,20.04,5316900.0],["2009-10-27",19.9,19.9,18.69,18.78,5990000.0],["2009-10-28",18.9,18.99,18.01,18.09,6368700.0],["2009-10-29",18.45,18.62,17.09,18.09,9772300.0],["2009-10-30",18.02,18.15,17.1,17.24,4664400.0],["2009-11-02",17.22,17.82,17.13,17.56,4895400.0],["2009-11-03",17.58,18.26,17.34,18.08,3887400.0],["2009-11-04",18.19,18.87,18.1,18.2,3184600.0],["2009-11-05",17.91,18.73,17.91,18.02,4021000.0],["2009-11-06",17.98,18.62,17.92,18.56,2771500.0],["2009-11-09",18.75,19.17,18.56,19.11,1885700.0],["2009-11-10",19.08,19.08,18.5,18.76,2869600.0],["2009-11-11",18.98,19.22,18.66,18.75,3067800.0],["2009-11-12",18.71,18.79,18.2,18.36,2922200.0],["2009-11-13",18.43,18.66,18.09,18.28,3113800.0],["2009-11-16",18.46,18.9,18.36,18.72,2175500.0],["2009-11-17",18.82,18.82,18.21,18.59,2358300.0],["2009-11-18",18.53,18.66,18.34,18.47,1399800.0],["2009-11-19",18.3,18.37,17.8,18.03,1617000.0],["2009-11-20",17.92,18.33,17.64,17.78,2537000.0],["2009-11-23",18.07,18.23,17.68,17.75,2924200.0],["2009-11-24",17.65,17.77,17.37,17.45,2523500.0],["2009-11-25",17.5,17.69,17.44,17.63,2086000.0],["2009-11-27",17.22,17.78,16.99,17.44,1257800.0],["2009-11-30",17.41,17.69,17.26,17.65,3609300.0],["2009-12-01",17.65,18.15,17.59,17.7,3999900.0],["2009-12-02",17.77,17.97,17.53,17.72,3164200.0],["2009-12-03",17.91,18.02,17.6,17.6,3658600.0],["2009-12-04",17.81,18.42,17.61,18.06,3264500.0],["2009-12-07",18.03,18.21,17.96,18.07,2149100.0],["2009-12-08",18.04,18.17,17.84,18.07,1917300.0],["2009-12-09",17.98,18.1,17.74,18.05,1655900.0],["2009-12-10",18.16,18.31,18.07,18.16,1321600.0],["2009-12-11",18.28,18.44,18.09,18.35,1259300.0],["2009-12-14",18.46,18.48,18.17,18.41,1020800.0],["2009-12-15",18.3,18.39,17.97,18.01,1670700.0],["2009-12-16",18.15,18.24,18.08,18.16,1217200.0],["2009-12-17",18.08,18.47,18.05,18.43,2164600.0],["2009-12-18",18.5,18.92,18.34,18.9,2747900.0],["2009-12-21",19.01,19.58,18.91,19.31,2169900.0],["2009-12-22",19.4,19.62,19.35,19.55,1555900.0],["2009-12-23",19.57,19.77,19.47,19.66,1641100.0],["2009-12-24",19.7,19.89,19.58,19.88,823200.0],["2009-12-28",19.92,20.07,19.38,19.51,1667800.0],["2009-12-29",19.52,19.56,19.3,19.35,1038100.0],["2009-12-30",19.27,19.39,19.19,19.25,1060200.0],["2009-12-31",19.22,19.27,19.07,19.15,998800.0],["2010-01-04",19.46,19.62,19.21,19.27,1650400.0],["2010-01-05",19.18,19.68,19.01,19.57,2532200.0],["2010-01-06",19.57,20.36,19.46,20.32,2940100.0],["2010-01-07",20.24,20.76,20.24,20.68,2130100.0],["2010-01-08",20.58,20.75,20.41,20.69,1527600.0],["2010-01-11",20.82,20.87,20.42,20.45,1661700.0],["2010-01-12",20.26,20.4,19.92,20.0,2019400.0],["2010-01-13",20.05,20.05,19.52,19.91,2250600.0],["2010-01-14",19.94,19.98,19.41,19.53,1370300.0],["2010-01-15",19.42,19.68,19.13,19.18,1769600.0],["2010-01-19",19.32,19.49,19.2,19.34,1182900.0],["2010-01-20",19.12,19.38,18.92,19.19,1306300.0],["2010-01-21",18.33,19.39,18.33,18.67,2307100.0],["2010-01-22",18.63,18.9,18.27,18.36,2156100.0],["2010-01-25",18.59,18.79,18.44,18.61,1602000.0],["2010-01-26",18.53,18.82,18.45,18.55,2466700.0],["2010-01-27",18.45,18.5,17.96,18.34,2162900.0],["2010-01-28",18.33,18.35,17.99,18.03,1771400.0],["2010-01-29",18.12,18.33,17.98,18.0,2013400.0],["2010-02-01",18.07,18.27,17.96,18.25,1756700.0],["2010-02-02",18.19,18.6,18.14,18.55,1470600.0],["2010-02-03",18.53,18.56,18.19,18.48,1613000.0],["2010-02-04",18.27,18.27,17.54,17.6,2601400.0],["2010-02-05",17.61,17.64,17.18,17.59,1785600.0],["2010-02-08",17.62,17.88,17.46,17.61,1354200.0],["2010-02-09",17.85,18.06,17.59,17.96,1656100.0],["2010-02-10",17.99,18.3,17.86,18.23,2202800.0],["2010-02-11",18.05,18.1,17.46,17.69,4275000.0],["2010-02-12",17.56,17.8,17.46,17.72,3484200.0],["2010-02-16",17.83,18.17,17.79,18.11,1866700.0],["2010-02-17",18.23,18.53,18.14,18.46,1814600.0],["2010-02-18",18.52,18.55,18.37,18.5,1674700.0],["2010-02-19",18.46,18.62,18.38,18.42,1761800.0],["2010-02-22",18.45,18.59,18.31,18.36,1106200.0],["2010-02-23",18.28,18.36,17.97,18.02,1803800.0],["2010-02-24",18.15,18.23,17.96,18.13,1489700.0],["2010-02-25",17.81,18.03,17.65,17.97,1692400.0],["2010-02-26",17.94,17.97,17.58,17.75,1567600.0],["2010-03-01",17.78,18.2,17.62,18.2,1380700.0],["2010-03-02",18.25,18.26,17.97,18.01,1542800.0],["2010-03-03",18.12,18.37,18.08,18.08,1045000.0],["2010-03-04",18.02,18.49,18.01,18.4,1681400.0],["2010-03-05",18.54,18.84,18.48,18.76,2049600.0],["2010-03-08",18.79,19.05,18.79,18.9,1491600.0],["2010-03-09",18.96,19.06,18.82,18.95,1587900.0],["2010-03-10",18.93,19.12,18.88,19.01,1855400.0],["2010-03-11",18.9,18.95,18.61,18.79,1768300.0],["2010-03-12",18.86,18.9,18.48,18.54,1044500.0],["2010-03-15",18.5,18.5,18.1,18.3,1353400.0],["2010-03-16",18.3,18.45,18.11,18.45,1709700.0],["2010-03-17",18.43,18.56,18.32,18.47,1348200.0],["2010-03-18",18.49,18.52,18.21,18.29,1897300.0],["2010-03-19",18.56,18.6,18.15,18.56,3850900.0],["2010-03-22",18.41,18.99,18.36,18.92,1484000.0],["2010-03-23",19.0,19.77,18.94,19.71,2736300.0],["2010-03-24",19.67,19.7,19.12,19.18,1899400.0],["2010-03-25",19.35,19.49,18.99,19.03,1994600.0],["2010-03-26",19.0,19.25,18.9,19.0,1612900.0],["2010-03-29",19.14,19.21,18.94,19.02,1139100.0],["2010-03-30",18.95,19.22,18.93,18.97,972800.0],["2010-03-31",18.91,19.0,18.03,18.08,3783300.0],["2010-04-01",18.47,18.57,18.0,18.16,3013200.0],["2010-04-05",18.2,18.53,17.99,18.04,2588500.0],["2010-04-06",18.64,18.81,18.28,18.65,4674600.0],["2010-04-07",18.68,18.88,18.48,18.65,3378400.0],["2010-04-08",18.63,18.73,18.04,18.53,2262100.0],["2010-04-09",18.52,18.63,18.24,18.36,1976600.0],["2010-04-12",18.33,18.49,18.16,18.37,1795300.0],["2010-04-13",18.36,18.47,18.18,18.28,1727400.0],["2010-04-14",18.54,19.67,18.48,19.59,4651900.0],["2010-04-15",19.36,19.7,18.96,19.56,2670700.0],["2010-04-16",19.49,19.68,18.99,19.08,2725900.0],["2010-04-19",19.04,19.29,18.79,19.18,2161800.0],["2010-04-20",19.37,19.7,19.33,19.59,2154900.0],["2010-04-21",19.61,20.81,19.51,20.77,5267000.0],["2010-04-22",20.73,20.95,20.1,20.55,3423600.0],["2010-04-23",20.64,21.09,20.45,21.06,2290900.0],["2010-04-26",21.1,21.3,20.85,21.1,2453900.0],["2010-04-27",21.0,21.17,20.52,20.57,2877800.0],["2010-04-28",20.66,20.88,20.16,20.29,3074600.0],["2010-04-29",20.44,20.66,20.37,20.53,2577100.0],["2010-04-30",20.57,20.81,19.99,20.2,2967800.0],["2010-05-03",20.26,20.63,20.12,20.52,2618900.0],["2010-05-04",20.25,20.4,20.0,20.28,4122800.0],["2010-05-05",19.96,20.6,19.94,20.01,2944100.0],["2010-05-06",19.97,20.14,18.06,19.32,5421300.0],["2010-05-07",19.21,19.78,18.87,19.03,5374500.0],["2010-05-10",19.91,20.17,19.69,20.14,2665000.0],["2010-05-11",19.89,20.73,19.89,20.41,2161600.0],["2010-05-12",20.45,20.89,20.22,20.86,2293300.0],["2010-05-13",20.84,20.88,19.93,20.05,3000100.0],["2010-05-14",19.84,19.92,19.28,19.46,3490100.0],["2010-05-17",19.52,19.76,19.06,19.46,3634600.0],["2010-05-18",19.62,20.0,18.93,18.99,2334800.0],["2010-05-19",19.0,19.34,18.74,19.11,3891300.0],["2010-05-20",18.78,19.05,18.26,18.4,4072500.0],["2010-05-21",18.11,19.57,18.11,19.28,4745200.0],["2010-05-24",19.3,19.4,18.79,18.85,3799200.0],["2010-05-25",18.54,19.29,18.27,19.16,4408500.0],["2010-05-26",19.36,19.64,19.03,19.05,5911800.0],["2010-05-27",19.58,20.06,19.36,20.05,2682600.0],["2010-05-28",19.95,20.46,19.82,20.03,2449500.0],["2010-06-01",19.72,20.36,19.64,19.64,3168700.0],["2010-06-02",19.7,20.5,19.68,20.48,2249300.0],["2010-06-03",21.47,21.96,21.19,21.32,3983700.0],["2010-06-04",20.7,21.07,20.64,20.86,3984800.0],["2010-06-07",20.89,20.99,19.86,19.9,3685000.0],["2010-06-08",19.9,20.47,19.8,20.42,3406100.0],["2010-06-09",20.53,21.12,20.33,20.41,1908500.0],["2010-06-10",20.94,21.1,20.71,21.06,1127000.0],["2010-06-11",20.9,21.38,20.73,21.33,1534200.0],["2010-06-14",21.48,21.79,21.31,21.41,1682400.0],["2010-06-15",21.55,21.85,21.27,21.8,1882800.0],["2010-06-16",21.25,21.52,20.79,21.36,3148400.0],["2010-06-17",21.56,21.59,20.64,20.96,2919200.0],["2010-06-18",21.06,21.26,20.9,21.18,2854300.0],["2010-06-21",21.33,21.42,20.53,20.67,2246800.0],["2010-06-22",20.67,21.05,19.95,20.21,3857900.0],["2010-06-23",20.35,20.72,20.16,20.42,2527900.0],["2010-06-24",20.41,20.45,19.61,19.79,1974800.0],["2010-06-25",19.93,20.19,19.69,20.03,2385000.0],["2010-06-28",20.21,20.26,19.9,19.94,1629000.0],["2010-06-29",19.64,19.98,19.33,19.53,2602500.0],["2010-06-30",19.42,19.94,19.41,19.5,2471400.0],["2010-07-01",19.44,19.69,19.0,19.46,2795700.0],["2010-07-02",19.45,19.71,18.78,18.9,2418200.0],["2010-07-06",19.34,19.37,18.08,18.3,3216000.0],["2010-07-07",18.33,19.05,18.3,18.95,2121400.0],["2010-07-08",19.18,19.5,19.02,19.22,1668600.0],["2010-07-09",19.24,19.46,19.12,19.37,881400.0],["2010-07-12",19.31,19.48,18.88,19.3,1231400.0],["2010-07-13",19.48,19.84,19.32,19.73,1681800.0],["2010-07-14",19.62,20.09,19.38,19.82,1587000.0],["2010-07-15",19.87,20.07,19.47,20.0,927200.0],["2010-07-16",20.2,20.36,19.92,19.99,2107700.0],["2010-07-19",20.1,20.13,19.78,20.05,1012900.0],["2010-07-20",19.76,22.07,19.61,21.64,3254700.0],["2010-07-21",21.77,21.97,20.91,21.27,2298300.0],["2010-07-22",22.19,22.74,21.82,22.54,2453600.0],["2010-07-23",22.34,23.19,22.22,23.14,2292500.0],["2010-07-26",23.34,24.74,23.3,24.34,2741500.0],["2010-07-27",24.65,24.65,23.84,24.25,1826300.0],["2010-07-28",24.24,24.57,23.73,23.91,1581100.0],["2010-07-29",24.09,24.5,23.43,24.33,1817900.0],["2010-07-30",24.02,24.53,23.66,24.43,2162500.0],["2010-08-02",24.88,24.88,24.31,24.64,1996000.0],["2010-08-03",24.45,24.57,23.69,23.71,2033900.0],["2010-08-04",23.72,24.62,23.72,24.53,3740200.0],["2010-08-05",24.44,24.64,24.02,24.55,1804700.0],["2010-08-06",24.3,24.53,23.93,24.43,1574200.0],["2010-08-09",24.6,25.05,24.6,24.85,1663700.0],["2010-08-10",24.54,24.54,23.89,24.02,1233700.0],["2010-08-11",23.51,23.64,23.18,23.26,1452000.0],["2010-08-12",22.86,23.29,22.44,23.11,1788900.0],["2010-08-13",23.02,23.11,22.59,22.68,1083500.0],["2010-08-16",22.52,23.03,22.45,22.8,936900.0],["2010-08-17",23.02,23.76,22.88,23.37,1288600.0],["2010-08-18",23.31,23.93,23.16,23.82,1143500.0],["2010-08-19",23.73,23.99,22.91,23.42,1441300.0],["2010-08-20",23.18,23.47,22.98,23.42,842300.0],["2010-08-23",23.55,23.77,23.16,23.23,864000.0],["2010-08-24",22.88,24.02,22.66,23.49,2944700.0],["2010-08-25",23.26,23.6,22.91,23.5,1331400.0],["2010-08-26",23.67,23.67,22.88,22.98,1380700.0],["2010-08-27",23.15,23.28,22.58,23.24,1450900.0],["2010-08-30",23.09,23.17,22.57,22.58,961000.0],["2010-08-31",22.62,23.03,22.38,22.56,1804500.0],["2010-09-01",22.88,23.42,22.83,23.21,1876800.0],["2010-09-02",23.39,24.26,23.39,23.88,1517600.0],["2010-09-03",24.06,24.75,24.06,24.54,1338700.0],["2010-09-07",24.46,24.54,23.72,23.92,1309900.0],["2010-09-08",23.92,24.14,23.74,23.9,1088400.0],["2010-09-09",24.21,24.42,23.35,23.45,736800.0],["2010-09-10",23.47,23.85,23.28,23.35,742600.0],["2010-09-13",23.65,23.78,23.33,23.5,735300.0],["2010-09-14",23.48,24.0,23.37,23.54,1082900.0],["2010-09-15",23.48,23.6,23.13,23.57,772700.0],["2010-09-16",23.44,23.5,23.19,23.26,838300.0],["2010-09-17",23.41,23.52,22.87,23.34,2625600.0],["2010-09-20",23.47,23.79,23.34,23.69,970400.0],["2010-09-21",23.72,23.72,23.1,23.26,1317700.0],["2010-09-22",23.12,23.55,22.83,23.12,1211500.0],["2010-09-23",22.86,23.34,22.81,23.0,1302200.0],["2010-09-24",23.47,23.76,23.31,23.7,1223600.0],["2010-09-27",23.75,23.75,23.2,23.23,888000.0],["2010-09-28",23.26,23.29,22.74,23.22,1044500.0],["2010-09-29",23.17,23.43,23.0,23.08,1045400.0],["2010-09-30",23.3,23.38,22.87,23.25,1166000.0],["2010-10-01",23.47,23.67,23.2,23.59,1187600.0],["2010-10-04",23.6,24.03,23.23,23.51,1235400.0],["2010-10-05",23.76,24.06,23.49,23.59,1245000.0],["2010-10-06",23.69,23.69,23.04,23.2,1083200.0],["2010-10-07",23.25,23.45,22.9,23.35,819500.0],["2010-10-08",23.36,23.68,23.19,23.27,1467000.0],["2010-10-11",23.25,23.36,22.91,22.94,1062000.0],["2010-10-12",22.7,22.97,22.22,22.86,1652200.0],["2010-10-13",22.97,23.08,22.42,23.07,2362900.0],["2010-10-14",23.08,23.37,22.85,23.37,1513600.0],["2010-10-15",23.53,24.25,23.22,23.74,1695300.0],["2010-10-18",23.78,24.01,23.29,23.89,1248700.0],["2010-10-19",23.56,23.93,23.29,23.51,1229300.0],["2010-10-20",23.54,23.95,23.49,23.84,653600.0],["2010-10-21",23.97,24.29,23.53,23.72,692600.0],["2010-10-22",23.79,23.93,23.53,23.82,419800.0],["2010-10-25",24.02,24.34,23.98,24.2,768400.0],["2010-10-26",23.96,24.64,23.96,24.55,926100.0],["2010-10-27",24.45,24.88,24.23,24.8,1716500.0],["2010-10-28",23.76,24.16,22.93,22.95,3288600.0],["2010-10-29",22.63,23.31,22.28,23.22,1774900.0],["2010-11-01",23.39,23.83,23.21,23.52,1519600.0],["2010-11-02",23.74,23.94,23.13,23.8,1705000.0],["2010-11-03",23.96,24.98,23.96,24.97,2290700.0],["2010-11-04",25.0,25.7,24.85,25.69,1534300.0],["2010-11-05",25.75,26.86,25.73,26.38,1700300.0],["2010-11-08",26.32,26.71,26.06,26.54,803600.0],["2010-11-09",26.57,27.0,26.15,26.28,909200.0],["2010-11-10",26.26,26.92,26.09,26.84,836000.0],["2010-11-11",26.64,26.76,26.23,26.63,794600.0],["2010-11-12",26.46,26.77,26.37,26.4,1026000.0],["2010-11-15",26.58,26.9,26.33,26.36,750700.0],["2010-11-16",26.12,26.62,25.69,25.74,1054800.0],["2010-11-17",25.79,26.09,25.78,25.96,996100.0],["2010-11-18",26.25,26.49,25.84,25.89,909200.0],["2010-11-19",25.86,26.13,25.65,26.13,579500.0],["2010-11-22",25.95,26.49,25.85,26.06,638800.0],["2010-11-23",25.79,26.13,25.62,25.98,731800.0],["2010-11-24",26.15,26.6,26.08,26.33,922200.0],["2010-11-26",26.08,26.43,26.02,26.04,577900.0],["2010-11-29",25.85,26.22,25.43,26.03,1080100.0],["2010-11-30",25.67,26.52,25.6,26.13,3328300.0],["2010-12-01",26.55,26.74,26.33,26.49,915500.0],["2010-12-02",26.68,27.04,26.51,26.91,978800.0],["2010-12-03",26.76,26.95,26.37,26.89,827500.0],["2010-12-06",26.87,26.88,26.53,26.66,907600.0],["2010-12-07",26.93,27.0,26.29,26.32,1330300.0],["2010-12-08",26.31,26.53,26.05,26.27,911200.0],["2010-12-09",26.39,26.54,26.1,26.34,998800.0],["2010-12-10",26.39,26.56,26.11,26.5,870000.0],["2010-12-13",26.65,26.96,26.45,26.66,1546400.0],["2010-12-14",26.65,27.16,26.65,26.93,2490000.0],["2010-12-15",26.92,27.14,26.83,27.0,986800.0],["2010-12-16",27.06,27.49,27.02,27.41,1002000.0],["2010-12-17",27.21,27.36,26.94,27.18,1522100.0],["2010-12-20",27.4,27.47,27.09,27.41,593000.0],["2010-12-21",27.5,27.81,27.28,27.64,1014200.0],["2010-12-22",27.73,28.18,27.73,28.0,1216700.0],["2010-12-23",27.99,28.34,27.97,28.1,439600.0],["2010-12-27",28.07,28.2,27.74,28.07,536500.0],["2010-12-28",28.08,28.24,27.89,28.02,350100.0],["2010-12-29",28.02,28.48,28.0,28.38,384900.0],["2010-12-30",28.33,28.5,28.08,28.46,600200.0],["2010-12-31",28.42,28.42,28.06,28.2,665000.0],["2011-01-03",28.46,28.61,27.98,28.48,827600.0],["2011-01-04",28.47,28.47,27.65,28.04,1042700.0],["2011-01-05",27.89,28.47,27.88,28.19,1092700.0],["2011-01-06",28.15,28.15,27.5,27.53,892200.0],["2011-01-07",27.56,27.85,27.32,27.76,1042500.0],["2011-01-10",27.55,28.4,27.48,28.35,980200.0],["2011-01-11",28.53,28.9,27.79,28.18,1210000.0],["2011-01-12",28.4,28.66,28.24,28.28,687800.0],["2011-01-13",28.25,28.46,28.09,28.24,605800.0],["2011-01-14",28.17,28.41,27.87,28.39,634700.0],["2011-01-18",28.29,28.47,27.99,28.2,528700.0],["2011-01-19",28.25,28.79,28.06,28.53,1080700.0],["2011-01-20",28.41,29.4,28.41,28.82,1063600.0],["2011-01-21",29.03,29.5,28.63,28.76,987300.0],["2011-01-24",28.76,29.24,28.68,29.18,702000.0],["2011-01-25",29.07,29.48,28.79,29.45,725800.0],["2011-01-26",29.5,29.77,29.13,29.63,871500.0],["2011-01-27",29.62,29.97,29.5,29.77,863900.0],["2011-01-28",29.76,29.76,28.64,28.7,929500.0],["2011-01-31",28.75,28.84,28.3,28.71,690300.0],["2011-02-01",28.93,29.47,28.65,29.15,1291700.0],["2011-02-02",29.08,29.16,28.14,28.25,1842500.0],["2011-02-03",30.02,31.71,29.73,31.45,4733000.0],["2011-02-04",31.27,31.28,30.3,30.84,2709600.0],["2011-02-07",30.75,31.84,30.69,31.67,2268700.0],["2011-02-08",31.61,32.69,31.53,32.6,2115400.0],["2011-02-09",33.14,34.15,32.93,33.57,1955500.0],["2011-02-10",33.43,33.64,32.94,33.07,1061200.0],["2011-02-11",33.07,34.0,32.96,33.96,1111500.0],["2011-02-14",33.85,34.0,32.91,33.63,1247500.0],["2011-02-15",33.5,33.95,33.16,33.25,951300.0],["2011-02-16",33.43,35.04,33.43,34.87,1428400.0],["2011-02-17",34.75,34.8,34.01,34.13,1006700.0],["2011-02-18",34.14,34.85,34.0,34.39,1053300.0],["2011-02-22",34.03,34.4,33.36,33.5,1108300.0],["2011-02-23",33.23,33.23,31.74,32.23,1898000.0],["2011-02-24",32.1,32.88,32.07,32.49,1760500.0],["2011-02-25",32.71,33.54,32.71,33.51,1039700.0],["2011-02-28",33.78,34.18,33.17,33.64,985900.0],["2011-03-01",33.78,33.93,32.45,32.5,786000.0],["2011-03-02",32.63,33.08,32.4,32.84,742400.0],["2011-03-03",33.16,33.42,32.5,32.99,602200.0],["2011-03-04",32.97,33.12,32.42,32.68,657000.0],["2011-03-07",32.82,32.98,32.23,32.33,1146100.0],["2011-03-08",32.38,33.41,32.19,33.34,950800.0],["2011-03-09",33.09,33.65,32.98,33.55,985200.0],["2011-03-10",33.01,33.38,32.9,32.95,678400.0],["2011-03-11",32.09,33.58,32.04,33.48,1202000.0],["2011-03-14",33.19,33.6,32.65,33.05,1170600.0],["2011-03-15",32.1,33.37,31.9,33.22,1148200.0],["2011-03-16",33.17,33.51,32.63,32.89,1371000.0],["2011-03-17",33.5,33.69,33.07,33.17,854100.0],["2011-03-18",33.43,33.5,32.72,33.29,2623500.0],["2011-03-21",33.62,33.78,32.98,33.19,1102300.0],["2011-03-22",33.24,33.41,32.96,33.02,643700.0],["2011-03-23",32.94,33.53,32.73,33.37,1012600.0],["2011-03-24",33.59,34.23,33.5,34.05,698100.0],["2011-03-25",34.21,34.72,34.06,34.52,508100.0],["2011-03-28",34.66,34.95,34.12,34.28,546600.0],["2011-03-29",34.33,34.72,34.03,34.67,455400.0],["2011-03-30",34.94,36.07,34.76,35.71,651200.0],["2011-03-31",35.74,35.75,34.93,35.37,607300.0],["2011-04-01",35.65,36.22,35.53,35.62,547500.0],["2011-04-04",35.65,36.21,34.56,34.59,1040300.0],["2011-04-05",34.51,35.18,34.4,34.82,860600.0],["2011-04-06",35.03,35.37,34.62,35.22,527500.0],["2011-04-07",35.14,35.77,34.75,35.76,905100.0],["2011-04-08",35.88,35.93,34.61,34.85,580900.0],["2011-04-11",34.86,34.96,33.88,33.95,714600.0],["2011-04-12",33.71,33.96,32.71,33.02,1378800.0],["2011-04-13",33.22,33.3,32.51,33.0,1028000.0],["2011-04-14",32.24,32.76,31.94,32.36,1753600.0],["2011-04-15",32.38,33.0,32.24,32.95,1040300.0],["2011-04-18",32.46,32.87,32.22,32.69,778200.0],["2011-04-19",32.71,33.03,32.48,32.77,739600.0],["2011-04-20",33.17,33.55,32.87,33.49,1657200.0],["2011-04-21",33.74,34.05,33.37,34.05,822600.0],["2011-04-25",33.84,34.56,33.63,34.51,1157800.0],["2011-04-26",34.0,34.22,32.87,33.01,2009300.0],["2011-04-27",33.3,33.47,32.98,33.36,998200.0],["2011-04-28",33.2,34.51,33.2,34.12,925800.0],["2011-04-29",34.18,34.32,33.75,33.91,809000.0],["2011-05-02",34.03,34.08,33.48,33.6,432100.0],["2011-05-03",33.5,34.12,33.37,34.07,590600.0],["2011-05-04",34.11,34.5,34.05,34.39,720900.0],["2011-05-05",34.21,34.98,34.11,34.53,643800.0],["2011-05-06",34.87,34.9,34.15,34.24,680200.0],["2011-05-09",34.24,34.25,33.72,34.07,722500.0],["2011-05-10",34.24,34.48,34.14,34.28,787100.0],["2011-05-11",34.29,34.5,33.72,33.74,675800.0],["2011-05-12",33.68,34.31,33.48,34.26,693000.0],["2011-05-13",34.32,34.43,33.52,33.65,644000.0],["2011-05-16",33.5,33.65,33.26,33.36,821500.0],["2011-05-17",33.23,33.45,33.02,33.35,782200.0],["2011-05-18",33.38,33.72,33.26,33.7,427000.0],["2011-05-19",33.84,33.91,33.67,33.81,286800.0],["2011-05-20",33.78,33.79,33.03,33.09,734800.0],["2011-05-23",32.6,33.28,32.6,33.24,515900.0],["2011-05-24",33.3,33.59,33.23,33.44,619200.0],["2011-05-25",33.3,33.97,33.17,33.83,415400.0],["2011-05-26",33.71,34.26,33.54,34.25,444100.0],["2011-05-27",34.49,34.75,34.35,34.55,415900.0],["2011-05-31",34.87,35.1,34.31,35.1,813100.0],["2011-06-01",34.85,35.17,34.51,34.51,883200.0],["2011-06-02",34.4,34.7,33.71,34.07,857700.0],["2011-06-03",33.58,33.79,33.19,33.66,1277100.0],["2011-06-06",33.54,33.69,32.9,33.09,1172600.0],["2011-06-07",33.25,34.01,33.25,33.79,1004800.0],["2011-06-08",33.8,33.89,33.27,33.27,876400.0],["2011-06-09",33.33,34.22,33.27,33.88,675600.0],["2011-06-10",33.79,33.97,33.08,33.33,574700.0],["2011-06-13",33.39,33.64,31.07,31.15,2727800.0],["2011-06-14",31.5,32.57,31.24,32.1,1735200.0],["2011-06-15",31.96,32.26,31.41,31.49,1442100.0],["2011-06-16",31.59,31.95,31.37,31.67,930800.0],["2011-06-17",32.03,33.27,32.03,33.11,1502500.0],["2011-06-20",33.07,34.0,33.0,33.71,1094800.0],["2011-06-21",33.84,34.68,33.67,34.62,1056500.0],["2011-06-22",35.19,35.74,35.03,35.07,1410700.0],["2011-06-23",34.56,35.03,34.26,34.67,1725000.0],["2011-06-24",34.7,34.78,34.16,34.44,2004700.0],["2011-06-27",34.44,35.34,34.29,35.23,779300.0],["2011-06-28",35.28,36.57,35.28,36.42,959200.0],["2011-06-29",36.5,37.3,36.25,36.44,1121900.0],["2011-06-30",36.51,36.99,36.3,36.61,756000.0],["2011-07-01",36.51,37.19,36.37,36.94,879000.0],["2011-07-05",36.84,37.38,36.67,37.12,690900.0],["2011-07-06",37.0,37.86,37.0,37.82,944400.0],["2011-07-07",38.12,40.16,38.03,39.29,1910100.0],["2011-07-08",38.88,40.0,38.87,39.22,750900.0],["2011-07-11",38.72,39.21,38.34,38.6,510700.0],["2011-07-12",38.31,40.22,38.31,39.01,1047900.0],["2011-07-13",39.2,39.92,38.96,39.05,579000.0],["2011-07-14",39.25,39.64,38.48,38.72,565600.0],["2011-07-15",38.91,39.29,38.72,39.18,676100.0],["2011-07-18",38.9,39.45,38.61,39.36,779900.0],["2011-07-19",39.14,39.14,38.34,38.68,939700.0],["2011-07-20",38.94,39.02,38.15,38.62,542900.0],["2011-07-21",38.74,39.39,38.67,38.84,535200.0],["2011-07-22",38.94,39.3,38.9,39.08,324200.0],["2011-07-25",38.66,39.77,38.66,39.39,484600.0],["2011-07-26",39.58,40.18,39.36,39.97,988000.0],["2011-07-27",38.28,39.75,37.94,38.96,1427400.0],["2011-07-28",38.5,38.76,37.54,37.65,990300.0],["2011-07-29",37.42,38.06,37.19,37.61,969200.0],["2011-08-01",37.92,37.99,36.78,37.15,766300.0],["2011-08-02",37.13,38.54,35.73,35.77,1138000.0],["2011-08-03",35.69,36.24,34.7,36.15,1104600.0],["2011-08-04",35.48,35.53,33.99,34.05,1234100.0],["2011-08-05",34.51,35.76,34.27,34.98,1559400.0],["2011-08-08",33.91,35.24,32.49,32.71,2005700.0],["2011-08-09",35.46,35.46,32.18,34.26,1687600.0],["2011-08-10",33.28,33.99,32.2,32.69,1670100.0],["2011-08-11",32.92,34.98,32.78,34.46,1058600.0],["2011-08-12",34.94,35.93,34.24,35.6,831000.0],["2011-08-15",36.12,36.84,35.2,35.8,827400.0],["2011-08-16",35.59,35.84,35.08,35.49,624200.0],["2011-08-17",35.79,36.13,34.85,35.68,794900.0],["2011-08-18",34.63,34.97,33.7,34.34,1123400.0],["2011-08-19",33.92,36.24,33.92,35.72,1668000.0],["2011-08-22",36.46,36.87,35.92,36.32,1227000.0],["2011-08-23",36.51,38.74,36.16,38.68,1086600.0],["2011-08-24",38.5,39.53,38.16,38.97,999400.0],["2011-08-25",39.25,39.45,38.02,38.32,647600.0],["2011-08-26",38.28,39.35,37.66,39.0,1574700.0],["2011-08-29",39.45,41.14,39.4,40.93,1385700.0],["2011-08-30",40.35,41.55,40.29,40.84,1133500.0],["2011-08-31",41.03,41.15,40.05,40.38,1326800.0],["2011-09-01",40.21,41.09,40.01,40.37,697700.0],["2011-09-02",39.25,40.19,38.87,39.27,603300.0],["2011-09-06",38.29,39.22,37.6,39.1,1274900.0],["2011-09-07",40.0,40.46,39.62,40.4,607500.0],["2011-09-08",40.27,40.68,39.52,39.67,591500.0],["2011-09-09",39.23,39.53,38.11,38.42,922600.0],["2011-09-12",37.81,38.53,37.12,38.15,1404700.0],["2011-09-13",38.14,39.51,37.71,39.01,1212300.0],["2011-09-14",39.28,40.17,38.38,39.62,744800.0],["2011-09-15",39.38,39.58,37.79,37.84,1603200.0],["2011-09-16",37.84,38.82,37.17,37.28,3733500.0],["2011-09-19",36.79,37.59,36.58,37.4,896600.0],["2011-09-20",37.65,37.65,36.43,36.46,1077500.0],["2011-09-21",36.49,36.71,35.25,35.25,1025600.0],["2011-09-22",34.3,34.52,32.76,33.05,2297600.0],["2011-09-23",32.82,33.57,32.81,32.94,1449200.0],["2011-09-26",33.8,35.04,33.36,34.67,1530600.0],["2011-09-27",34.94,35.64,33.83,34.05,1467200.0],["2011-09-28",34.05,34.69,33.72,33.73,1102500.0],["2011-09-29",34.42,34.78,32.94,33.03,2167800.0],["2011-09-30",32.94,34.03,32.63,32.78,1796700.0],["2011-10-03",32.5,32.79,31.34,31.54,1472600.0],["2011-10-04",31.04,33.38,30.46,33.23,1700000.0],["2011-10-05",33.02,34.36,32.91,34.09,1342800.0],["2011-10-06",33.41,35.0,33.41,34.92,741700.0],["2011-10-07",35.25,35.7,34.33,34.6,542900.0],["2011-10-10",35.09,36.67,35.09,36.31,708700.0],["2011-10-11",35.99,36.59,35.81,36.5,521800.0],["2011-10-12",36.68,38.0,36.63,37.5,840200.0],["2011-10-13",37.3,37.69,36.75,37.45,686800.0],["2011-10-14",37.85,37.96,37.43,37.74,508900.0],["2011-10-17",37.89,37.89,36.73,36.8,653800.0],["2011-10-18",37.06,37.79,36.41,37.46,611400.0],["2011-10-19",37.22,38.0,36.98,37.09,633300.0],["2011-10-20",37.14,38.15,36.74,37.95,893800.0],["2011-10-21",38.99,39.32,38.08,39.13,940800.0],["2011-10-24",39.53,40.92,39.05,40.79,1609200.0],["2011-10-25",40.41,40.78,39.7,39.78,1029300.0],["2011-10-26",40.08,40.12,39.31,39.85,1263000.0],["2011-10-27",41.09,41.51,39.77,40.07,2406100.0],["2011-10-28",39.62,40.27,39.12,39.62,909400.0],["2011-10-31",39.71,40.11,38.9,38.94,571300.0],["2011-11-01",37.56,38.72,37.28,37.73,833600.0],["2011-11-02",38.03,38.48,37.71,37.9,991600.0],["2011-11-03",39.52,39.52,37.0,37.2,1692200.0],["2011-11-04",37.0,37.06,36.37,36.4,1391200.0],["2011-11-07",36.62,36.62,35.65,36.01,1241900.0],["2011-11-08",36.22,36.44,35.24,35.25,1719000.0],["2011-11-09",34.73,34.84,33.77,33.83,1496500.0],["2011-11-10",35.79,35.79,33.38,33.44,1461000.0],["2011-11-11",33.71,34.4,33.55,34.07,1377500.0],["2011-11-14",33.8,34.05,33.42,33.5,1525500.0],["2011-11-15",33.54,34.28,33.51,34.15,1072900.0],["2011-11-16",33.77,33.85,32.93,33.03,1190600.0],["2011-11-17",32.93,33.1,32.45,32.98,1079000.0],["2011-11-18",33.2,33.84,32.98,33.5,1062800.0],["2011-11-21",32.94,33.9,32.61,33.66,1190300.0],["2011-11-22",34.11,35.05,33.97,34.83,1411000.0],["2011-11-23",34.37,34.63,34.06,34.06,937500.0],["2011-11-25",33.85,34.42,33.71,34.06,595000.0],["2011-11-28",35.38,35.72,34.81,35.23,902100.0],["2011-11-29",35.29,35.7,35.05,35.3,909900.0],["2011-11-30",36.23,36.62,36.01,36.11,1237200.0],["2011-12-01",36.12,36.87,35.86,35.99,931000.0],["2011-12-02",36.41,36.91,36.15,36.18,614500.0],["2011-12-05",36.99,37.59,36.59,36.92,1043800.0],["2011-12-06",36.88,36.88,36.04,36.24,796000.0],["2011-12-07",35.97,36.46,35.63,36.25,523400.0],["2011-12-08",36.22,36.86,35.51,35.71,814700.0],["2011-12-09",35.75,36.99,35.6,36.9,733900.0],["2011-12-12",36.54,36.81,36.16,36.78,563100.0],["2011-12-13",37.0,37.39,35.66,35.79,523200.0],["2011-12-14",35.49,36.06,35.33,35.74,779200.0],["2011-12-15",36.03,36.37,35.79,35.99,657000.0],["2011-12-16",36.29,36.39,35.67,35.77,1364700.0],["2011-12-19",35.96,36.18,34.39,34.52,1097200.0],["2011-12-20",35.14,36.0,35.12,35.91,690300.0],["2011-12-21",35.87,36.92,35.83,36.79,832100.0],["2011-12-22",36.87,37.3,36.79,36.92,856000.0],["2011-12-23",37.14,37.26,36.95,37.12,199800.0],["2011-12-27",36.93,37.1,36.42,36.58,559300.0],["2011-12-28",36.57,36.88,36.36,36.68,609700.0],["2011-12-29",36.67,37.55,36.67,37.38,505100.0],["2011-12-30",37.39,37.39,36.86,36.87,497600.0],["2012-01-03",37.36,37.55,35.6,35.7,1486900.0],["2012-01-04",35.2,35.48,33.16,33.26,3388900.0],["2012-01-05",33.11,34.13,31.91,34.05,2775700.0],["2012-01-06",34.06,34.31,33.38,33.44,991700.0],["2012-01-09",33.7,34.36,33.57,33.8,1161300.0],["2012-01-10",34.01,34.71,33.83,34.34,1356900.0],["2012-01-11",34.23,34.46,33.9,34.35,896300.0],["2012-01-12",34.39,34.61,33.93,34.39,753400.0],["2012-01-13",34.21,34.49,34.02,34.1,955100.0],["2012-01-17",34.43,34.57,33.81,34.28,1016400.0],["2012-01-18",34.23,35.55,34.08,35.33,1039500.0],["2012-01-19",35.37,35.66,35.11,35.55,1018000.0],["2012-01-20",35.53,35.9,35.07,35.21,818900.0],["2012-01-23",35.31,36.21,35.23,35.88,1035600.0],["2012-01-24",35.7,36.29,35.66,36.25,892600.0],["2012-01-25",36.12,36.57,35.96,36.34,687800.0],["2012-01-26",38.0,38.27,36.54,36.82,1514600.0],["2012-01-27",36.65,36.78,35.86,36.5,935600.0],["2012-01-30",36.12,36.5,36.04,36.37,522600.0],["2012-01-31",36.51,36.51,35.54,35.76,597000.0],["2012-02-01",36.16,36.57,35.92,36.27,851900.0],["2012-02-02",36.35,36.48,35.89,35.89,940300.0],["2012-02-03",36.25,37.15,36.25,37.02,1329400.0],["2012-02-06",37.0,37.34,36.92,37.14,564100.0],["2012-02-07",37.08,37.26,36.91,37.18,423800.0],["2012-02-08",37.2,37.34,36.79,36.86,981000.0],["2012-02-09",36.87,37.11,36.57,36.83,740400.0],["2012-02-10",36.57,36.72,36.09,36.11,1234300.0],["2012-02-13",36.39,36.54,35.85,35.9,1188400.0],["2012-02-14",35.8,35.9,34.98,35.15,1686300.0],["2012-02-15",35.3,35.49,34.5,34.55,1775400.0],["2012-02-16",34.5,34.9,34.2,34.63,1515900.0],["2012-02-17",34.75,35.26,34.67,35.0,1163300.0],["2012-02-21",35.0,35.36,34.83,34.93,1732800.0],["2012-02-22",35.06,35.29,34.3,34.34,972300.0],["2012-02-23",34.38,35.17,34.38,34.49,837700.0],["2012-02-24",34.71,34.8,33.91,34.02,1166400.0],["2012-02-27",33.92,34.53,33.79,34.36,1102500.0],["2012-02-28",34.53,34.79,34.15,34.47,585200.0],["2012-02-29",34.47,34.47,33.87,34.08,737900.0],["2012-03-01",34.12,34.5,33.27,34.09,1228200.0],["2012-03-02",34.17,34.59,33.95,34.32,1194500.0],["2012-03-05",34.22,34.37,33.8,33.85,1130900.0],["2012-03-06",33.59,33.65,33.12,33.28,963600.0],["2012-03-07",33.39,33.99,32.98,33.79,1177200.0],["2012-03-08",34.13,34.63,34.09,34.49,1366200.0],["2012-03-09",34.59,34.82,34.1,34.14,1779600.0],["2012-03-12",34.14,34.34,33.72,33.82,767500.0],["2012-03-13",33.91,34.22,33.68,34.16,1286600.0],["2012-03-14",34.13,34.75,34.07,34.62,929100.0],["2012-03-15",34.63,35.09,34.56,34.85,873400.0],["2012-03-16",34.97,35.51,34.73,34.74,1089600.0],["2012-03-19",34.6,35.18,34.44,35.02,707300.0],["2012-03-20",34.76,35.33,34.67,35.15,744900.0],["2012-03-21",35.16,35.6,35.13,35.37,660100.0],["2012-03-22",35.05,35.33,34.87,35.21,789900.0],["2012-03-23",35.14,35.48,34.63,35.33,702900.0],["2012-03-26",35.65,36.04,35.54,35.79,948600.0],["2012-03-27",35.78,35.89,35.37,35.42,660400.0],["2012-03-28",35.34,35.38,34.76,34.79,906200.0],["2012-03-29",34.6,34.68,34.18,34.52,936500.0],["2012-03-30",34.69,34.8,34.3,34.31,830600.0],["2012-04-02",34.09,35.0,34.09,34.78,1060300.0],["2012-04-03",34.83,35.85,34.73,34.85,1092400.0],["2012-04-04",34.59,35.03,34.45,34.55,1053000.0],["2012-04-05",34.47,34.88,34.2,34.21,624900.0],["2012-04-09",33.81,33.98,33.47,33.69,1064700.0],["2012-04-10",33.56,33.77,32.52,32.54,1136300.0],["2012-04-11",32.81,33.22,32.81,33.22,703100.0],["2012-04-12",33.27,33.49,33.0,33.34,682700.0],["2012-04-13",33.18,33.31,32.84,32.97,509100.0],["2012-04-16",33.24,33.51,32.78,33.2,947000.0],["2012-04-17",33.75,34.19,33.58,33.97,668100.0],["2012-04-18",33.85,33.99,33.67,33.75,595900.0],["2012-04-19",33.75,33.89,33.15,33.38,584700.0],["2012-04-20",33.47,34.03,33.23,33.74,995600.0],["2012-04-23",33.5,33.78,33.13,33.6,1146700.0],["2012-04-24",33.6,33.98,33.27,33.58,1093900.0],["2012-04-25",34.4,34.54,31.57,33.23,2619600.0],["2012-04-26",33.42,34.63,33.33,34.38,1506900.0],["2012-04-27",34.37,34.6,33.84,34.51,801800.0],["2012-04-30",34.58,34.97,34.19,34.58,732000.0],["2012-05-01",34.74,35.49,34.65,35.18,894400.0],["2012-05-02",34.93,35.14,34.64,34.94,957800.0],["2012-05-03",35.0,35.28,34.79,35.22,1095700.0],["2012-05-04",34.89,35.34,34.87,34.94,1305500.0],["2012-05-07",34.87,35.24,34.71,35.01,1043900.0],["2012-05-08",34.74,34.79,34.09,34.4,1225000.0],["2012-05-09",34.06,35.15,33.97,34.95,1456200.0],["2012-05-10",35.17,35.6,34.95,35.04,1143800.0],["2012-05-11",34.97,35.39,34.93,35.02,657800.0],["2012-05-14",34.85,35.27,34.8,34.85,795100.0],["2012-05-15",34.78,35.22,34.59,34.8,776500.0],["2012-05-16",34.96,35.39,34.8,34.92,679200.0],["2012-05-17",34.99,34.99,34.09,34.18,935500.0],["2012-05-18",34.26,34.72,34.15,34.38,782900.0],["2012-05-21",34.51,35.11,34.38,35.03,562200.0],["2012-05-22",35.15,35.85,35.04,35.56,883800.0],["2012-05-23",35.38,35.9,35.17,35.79,707000.0],["2012-05-24",35.89,36.14,35.59,35.88,562100.0],["2012-05-25",35.91,36.41,35.83,36.27,530100.0],["2012-05-29",36.64,36.69,36.01,36.61,429700.0],["2012-05-30",36.32,36.35,35.59,35.92,541200.0],["2012-05-31",35.9,36.25,35.3,36.02,907500.0],["2012-06-01",35.42,35.75,34.93,35.0,898200.0],["2012-06-04",35.54,35.75,34.95,35.32,798700.0],["2012-06-05",35.24,35.69,35.08,35.55,678900.0],["2012-06-06",35.84,36.92,35.78,36.9,716200.0],["2012-06-07",36.85,37.0,36.26,36.54,841700.0],["2012-06-08",36.37,37.32,36.37,37.22,545200.0],["2012-06-11",37.5,37.73,36.36,36.36,727000.0],["2012-06-12",36.55,37.0,36.44,36.87,629900.0],["2012-06-13",36.68,36.99,36.03,36.14,522300.0],["2012-06-14",36.15,36.84,35.97,36.61,453500.0],["2012-06-15",36.75,37.06,36.37,36.9,808000.0],["2012-06-18",36.67,37.24,36.39,37.08,517500.0],["2012-06-19",37.2,37.77,37.02,37.48,392500.0],["2012-06-20",37.47,37.47,36.78,36.98,397700.0],["2012-06-21",36.93,36.97,35.85,35.95,405100.0],["2012-06-22",36.08,36.18,35.75,35.87,346800.0],["2012-06-25",34.82,34.99,34.23,34.32,1113300.0],["2012-06-26",34.28,34.65,33.88,34.38,736700.0],["2012-06-27",34.32,34.7,33.84,34.52,441400.0],["2012-06-28",34.19,34.61,33.84,34.45,494700.0],["2012-06-29",35.13,35.53,34.94,35.28,639700.0],["2012-07-02",35.44,36.82,35.44,36.76,856500.0],["2012-07-03",36.85,37.95,36.71,37.79,354300.0],["2012-07-05",38.0,39.65,37.42,38.99,1494900.0],["2012-07-06",38.57,39.0,38.45,38.91,636800.0],["2012-07-09",38.85,39.27,38.7,39.19,433700.0],["2012-07-10",39.62,39.99,39.4,39.75,677300.0],["2012-07-11",39.69,39.82,39.13,39.25,592700.0],["2012-07-12",39.04,39.66,38.91,39.43,633200.0],["2012-07-13",39.67,40.01,39.5,39.84,528600.0],["2012-07-16",39.72,39.96,39.57,39.72,461000.0],["2012-07-17",39.95,40.96,39.79,40.93,812500.0],["2012-07-18",40.85,42.84,40.83,42.45,1115400.0],["2012-07-19",43.43,43.72,40.16,40.78,1768000.0],["2012-07-20",40.25,40.84,39.57,39.68,1381900.0],["2012-07-23",39.22,39.65,38.99,39.54,867100.0],["2012-07-24",39.54,39.79,39.0,39.25,599800.0],["2012-07-25",39.42,39.65,39.01,39.17,368400.0],["2012-07-26",39.63,39.72,38.98,39.17,562700.0],["2012-07-27",39.45,40.67,39.35,40.12,684900.0],["2012-07-30",40.0,40.22,39.79,39.86,321000.0],["2012-07-31",39.7,39.86,39.42,39.43,313500.0],["2012-08-01",39.42,39.61,37.85,38.19,831900.0],["2012-08-02",38.08,38.42,37.18,38.34,602700.0],["2012-08-03",38.88,39.28,38.58,38.83,468500.0],["2012-08-06",38.96,39.0,38.42,38.61,532900.0],["2012-08-07",38.87,39.76,38.71,39.16,422900.0],["2012-08-08",38.96,39.7,38.81,39.52,291700.0],["2012-08-09",39.55,39.77,39.22,39.56,283700.0],["2012-08-10",39.43,39.6,38.85,39.58,265900.0],["2012-08-13",39.45,39.54,38.83,39.41,290800.0],["2012-08-14",39.62,40.13,39.45,39.58,230500.0],["2012-08-15",39.47,39.73,39.35,39.53,216300.0],["2012-08-16",39.56,40.0,39.39,39.88,339200.0],["2012-08-17",39.92,40.23,39.63,39.87,327100.0],["2012-08-20",39.86,40.01,39.56,39.75,346800.0],["2012-08-21",39.78,40.2,39.54,39.67,293200.0],["2012-08-22",39.5,39.92,39.43,39.87,353000.0],["2012-08-23",39.8,40.54,39.73,39.82,464700.0],["2012-08-24",39.7,40.65,39.5,40.52,472300.0],["2012-08-27",40.64,41.3,40.48,40.7,575800.0],["2012-08-28",40.65,41.0,40.31,40.47,335100.0],["2012-08-29",40.52,40.58,40.23,40.39,234200.0],["2012-08-30",40.27,40.73,40.18,40.29,284800.0],["2012-08-31",40.59,40.74,40.02,40.2,667400.0],["2012-09-04",40.29,41.5,40.29,41.16,883100.0],["2012-09-05",41.0,41.22,40.77,41.14,734600.0],["2012-09-06",41.24,42.09,40.86,42.04,750000.0],["2012-09-07",42.23,42.43,41.8,41.82,557000.0],["2012-09-10",41.67,42.06,41.53,41.55,597900.0],["2012-09-11",41.61,41.75,41.4,41.46,596600.0],["2012-09-12",41.46,42.06,40.95,41.09,777000.0],["2012-09-13",41.08,42.03,40.89,41.86,492100.0],["2012-09-14",41.89,42.33,41.61,42.17,479400.0],["2012-09-17",42.09,42.52,42.08,42.25,501300.0],["2012-09-18",42.18,42.18,40.87,40.98,573800.0],["2012-09-19",41.13,42.26,40.77,41.94,453400.0],["2012-09-20",41.63,42.12,41.26,41.54,539900.0],["2012-09-21",42.17,43.75,42.11,42.95,1488900.0],["2012-09-24",42.7,42.99,42.57,42.71,521300.0],["2012-09-25",42.96,43.78,42.81,43.06,683900.0],["2012-09-26",43.04,43.54,42.83,43.26,610900.0],["2012-09-27",43.43,43.79,43.11,43.38,409600.0],["2012-09-28",43.15,43.69,42.65,43.67,430100.0],["2012-10-01",43.79,44.37,43.42,43.5,523100.0],["2012-10-02",43.82,44.69,43.75,44.55,701800.0],["2012-10-03",44.75,45.35,44.36,45.1,962000.0],["2012-10-04",45.31,46.44,44.86,46.34,631900.0],["2012-10-05",46.66,46.75,46.03,46.53,455700.0],["2012-10-08",46.38,48.0,46.31,47.93,778800.0],["2012-10-09",47.98,48.12,47.34,47.97,611900.0],["2012-10-10",47.75,47.78,46.32,46.56,798700.0],["2012-10-11",46.98,47.1,46.26,46.28,344200.0],["2012-10-12",46.32,46.94,46.26,46.69,386900.0],["2012-10-15",46.8,47.32,46.48,47.06,264800.0],["2012-10-16",47.21,47.69,47.06,47.59,326500.0],["2012-10-17",48.55,48.55,47.46,47.93,283300.0],["2012-10-18",47.98,48.47,47.74,48.36,364100.0],["2012-10-19",48.27,48.56,47.83,48.45,499800.0],["2012-10-22",48.3,48.3,47.0,47.91,571200.0],["2012-10-23",47.44,47.96,46.82,47.9,429000.0],["2012-10-24",48.0,48.15,47.51,48.04,475400.0],["2012-10-25",47.29,47.29,43.76,45.76,1271400.0],["2012-10-26",45.47,45.47,43.78,44.61,1082200.0],["2012-10-31",44.83,45.04,44.11,44.4,1394300.0],["2012-11-01",44.61,44.61,43.64,44.25,1439500.0],["2012-11-02",44.54,44.92,43.4,43.56,940900.0],["2012-11-05",43.39,43.79,42.95,43.5,620000.0],["2012-11-06",43.69,43.95,43.13,43.48,752200.0],["2012-11-07",43.23,43.42,41.9,41.93,971200.0],["2012-11-08",41.93,42.0,40.92,41.06,452400.0],["2012-11-09",40.65,41.17,40.49,40.87,502100.0],["2012-11-12",41.04,41.04,40.28,40.56,532400.0],["2012-11-13",40.42,41.35,40.42,40.82,539600.0],["2012-11-14",40.85,41.03,39.47,39.54,515800.0],["2012-11-15",39.44,40.42,39.32,40.28,780000.0],["2012-11-16",40.28,41.29,40.28,41.08,1254800.0],["2012-11-19",41.25,41.75,40.79,41.3,1098900.0],["2012-11-20",41.24,41.9,41.12,41.44,482900.0],["2012-11-21",41.46,41.68,41.2,41.42,246400.0],["2012-11-23",41.53,42.08,41.2,42.08,164000.0],["2012-11-26",41.98,42.3,39.65,39.83,1610900.0],["2012-11-27",39.83,40.12,39.32,39.48,1413600.0],["2012-11-28",39.48,40.0,39.24,39.9,1126200.0],["2012-11-29",40.13,40.66,38.29,38.9,1144100.0],["2012-11-30",39.11,39.36,38.45,38.94,1141000.0],["2012-12-03",39.1,39.24,38.42,38.63,814500.0],["2012-12-04",39.0,39.74,38.76,39.36,1356700.0],["2012-12-05",39.58,39.75,39.04,39.37,1329700.0],["2012-12-06",39.4,39.86,39.12,39.53,1057500.0],["2012-12-07",39.66,39.78,39.41,39.74,770900.0],["2012-12-10",39.6,39.81,39.4,39.52,1011700.0],["2012-12-11",39.61,39.93,39.42,39.64,927600.0],["2012-12-12",39.63,40.04,38.98,39.11,845000.0],["2012-12-13",39.1,39.4,38.53,38.69,739700.0],["2012-12-14",38.83,39.15,38.28,38.42,773500.0],["2012-12-17",38.6,39.31,38.6,39.31,907000.0],["2012-12-18",39.28,39.77,39.25,39.52,1119300.0],["2012-12-19",39.52,39.7,39.09,39.35,949600.0],["2012-12-20",39.5,39.8,38.94,39.39,945700.0],["2012-12-21",39.06,39.32,38.31,38.9,1210900.0],["2012-12-24",38.68,39.25,38.4,38.91,310400.0],["2012-12-26",38.94,39.1,38.51,38.68,559900.0],["2012-12-27",38.73,39.31,38.66,39.19,811500.0],["2012-12-28",38.98,39.24,38.55,38.92,579200.0],["2012-12-31",38.81,39.85,38.77,39.7,1092800.0],["2013-01-02",40.2,40.25,38.93,39.59,1377600.0],["2013-01-03",39.64,40.76,39.36,40.58,2007800.0],["2013-01-04",40.96,42.39,40.21,42.23,1979800.0],["2013-01-07",42.24,42.24,41.45,41.67,653200.0],["2013-01-08",41.8,42.87,41.59,42.12,831000.0],["2013-01-09",42.2,42.52,42.04,42.25,884000.0],["2013-01-10",42.82,42.82,42.0,42.69,1391100.0],["2013-01-11",42.58,43.14,42.47,43.05,963400.0],["2013-01-14",42.91,43.4,42.57,43.31,906800.0],["2013-01-15",43.14,43.71,43.07,43.58,640700.0],["2013-01-16",43.53,43.76,43.26,43.65,389700.0],["2013-01-17",43.75,44.41,43.36,44.24,818000.0],["2013-01-18",44.19,44.32,43.58,44.16,787000.0],["2013-01-22",44.14,44.14,43.61,44.03,576700.0],["2013-01-23",44.04,44.21,43.71,44.01,908100.0],["2013-01-24",44.24,44.38,43.54,44.01,867200.0],["2013-01-25",44.22,44.35,43.81,44.14,746900.0],["2013-01-28",44.36,44.96,44.29,44.86,611500.0],["2013-01-29",44.6,44.88,44.38,44.87,472000.0],["2013-01-30",44.77,45.05,44.6,44.75,644000.0],["2013-01-31",45.5,48.56,45.0,48.5,2190300.0],["2013-02-01",48.92,48.92,47.03,47.58,1328000.0],["2013-02-04",47.47,47.57,47.21,47.39,663400.0],["2013-02-05",47.68,48.56,47.66,48.49,715600.0],["2013-02-06",48.29,48.38,47.75,48.05,478500.0],["2013-02-07",48.25,48.25,47.85,48.16,493800.0],["2013-02-08",48.17,48.91,48.17,48.6,604200.0],["2013-02-11",48.45,48.48,47.84,48.16,411900.0],["2013-02-12",48.06,48.26,47.43,47.48,446300.0],["2013-02-13",47.53,47.58,46.81,46.89,716500.0],["2013-02-14",46.89,47.22,46.64,46.89,548300.0],["2013-02-15",46.9,47.06,45.81,46.03,603600.0],["2013-02-19",46.18,46.19,45.06,45.33,834700.0],["2013-02-20",45.36,45.38,44.56,44.68,668400.0],["2013-02-21",44.52,44.93,44.16,44.27,391100.0],["2013-02-22",44.34,44.99,44.34,44.54,465900.0],["2013-02-25",44.66,44.81,43.04,43.1,545700.0],["2013-02-26",43.16,43.5,42.61,42.91,742600.0],["2013-02-27",42.88,44.15,42.87,44.03,675900.0],["2013-02-28",43.91,44.27,43.63,43.77,882000.0],["2013-03-01",43.64,44.11,43.04,43.45,733100.0],["2013-03-04",43.29,45.1,43.14,44.24,922800.0],["2013-03-05",44.5,45.03,44.42,45.0,559900.0],["2013-03-06",45.15,45.92,45.09,45.12,813500.0],["2013-03-07",45.1,45.31,44.74,44.77,444800.0],["2013-03-08",44.98,45.11,44.63,44.69,553600.0],["2013-03-11",44.5,44.75,44.2,44.35,513400.0],["2013-03-12",44.22,44.58,43.88,44.01,524700.0],["2013-03-13",44.2,45.0,44.05,44.36,387700.0],["2013-03-14",44.44,44.52,43.85,43.92,761700.0],["2013-03-15",43.75,44.24,43.7,44.14,1055200.0],["2013-03-18",43.76,43.9,43.4,43.85,400600.0],["2013-03-19",43.93,44.31,43.25,43.43,509600.0],["2013-03-20",43.6,44.2,43.5,44.09,353900.0],["2013-03-21",43.91,44.09,43.39,43.63,269700.0],["2013-03-22",43.69,43.7,43.33,43.58,247900.0],["2013-03-25",43.68,44.22,43.47,43.62,303700.0],["2013-03-26",43.71,43.98,43.5,43.91,293400.0],["2013-03-27",43.66,43.87,43.3,43.84,277600.0],["2013-03-28",43.82,43.91,43.51,43.75,342000.0],["2013-04-01",43.79,43.79,42.93,43.44,440500.0],["2013-04-02",43.62,44.59,43.5,44.09,505400.0],["2013-04-03",44.21,44.27,41.37,41.82,1026600.0],["2013-04-04",41.66,41.98,40.38,41.18,780100.0],["2013-04-05",40.86,41.46,40.3,41.39,728800.0],["2013-04-08",41.4,42.47,41.4,42.31,661200.0],["2013-04-09",42.34,42.39,41.87,41.95,262300.0],["2013-04-10",41.9,43.34,41.78,43.16,671500.0],["2013-04-11",43.22,44.93,43.15,44.56,847200.0],["2013-04-12",44.37,44.96,44.0,44.17,526000.0],["2013-04-15",43.96,44.09,42.93,43.05,698200.0],["2013-04-16",43.54,44.39,43.46,43.78,901900.0],["2013-04-17",43.44,43.6,41.92,42.48,923600.0],["2013-04-18",44.7,47.49,42.89,43.3,1294700.0],["2013-04-19",43.61,43.89,42.3,43.82,906700.0],["2013-04-22",43.87,44.22,43.27,43.96,677300.0],["2013-04-23",44.26,44.68,43.48,43.78,737400.0],["2013-04-24",43.87,44.48,43.87,44.47,739800.0],["2013-04-25",44.7,45.7,44.45,44.89,602800.0],["2013-04-26",44.93,45.06,44.36,44.61,453400.0],["2013-04-29",44.69,45.2,44.47,44.95,435600.0],["2013-04-30",44.97,45.51,44.6,45.51,483000.0],["2013-05-01",45.32,45.59,44.95,45.15,617300.0],["2013-05-02",45.21,45.6,44.92,45.4,501200.0],["2013-05-03",45.72,46.05,45.34,45.63,553700.0],["2013-05-06",45.62,45.66,45.1,45.3,325500.0],["2013-05-07",45.4,46.02,45.06,46.01,523300.0],["2013-05-08",45.93,46.4,45.68,46.02,451400.0],["2013-05-09",46.09,46.09,44.66,44.92,337500.0],["2013-05-10",45.0,46.1,44.98,45.88,570600.0],["2013-05-13",45.85,46.22,45.37,45.82,434300.0],["2013-05-14",45.75,46.29,45.73,46.14,446000.0],["2013-05-15",46.12,46.58,45.8,46.34,370700.0],["2013-05-16",46.25,46.36,45.2,45.35,436000.0],["2013-05-17",45.51,46.09,45.16,46.0,520600.0],["2013-05-20",45.82,46.36,45.44,46.08,360700.0],["2013-05-21",46.05,46.99,46.05,46.12,416200.0],["2013-05-22",46.23,46.95,46.11,46.57,625500.0],["2013-05-23",46.12,46.58,45.86,46.36,464700.0],["2013-05-24",46.02,46.35,45.49,46.28,246900.0],["2013-05-28",46.68,47.9,46.68,47.13,743200.0],["2013-05-29",46.88,47.26,46.75,47.02,465600.0],["2013-05-30",46.45,46.45,45.4,46.17,1100700.0],["2013-05-31",46.0,46.91,45.81,46.33,632900.0],["2013-06-03",46.18,46.34,45.11,46.22,643000.0],["2013-06-04",46.36,47.91,45.61,47.07,1043500.0],["2013-06-05",46.72,47.08,46.16,46.23,672500.0],["2013-06-06",46.19,46.5,45.64,46.44,347800.0],["2013-06-07",46.67,47.47,46.67,46.82,996200.0],["2013-06-10",47.0,47.0,46.03,46.13,662000.0],["2013-06-11",44.7,45.07,43.85,44.3,2323900.0],["2013-06-12",44.48,44.98,43.18,43.27,1545800.0],["2013-06-13",43.37,43.87,42.8,43.87,2081900.0],["2013-06-14",43.87,44.75,43.59,44.07,891800.0],["2013-06-17",44.41,44.63,43.74,43.98,783900.0],["2013-06-18",44.0,44.79,43.69,44.68,632300.0],["2013-06-19",44.64,44.77,44.0,44.12,335900.0],["2013-06-20",43.68,43.71,42.48,42.87,927200.0],["2013-06-21",43.33,43.4,41.97,42.98,1352200.0],["2013-06-24",42.51,42.73,41.89,42.4,828500.0],["2013-06-25",42.63,42.86,42.3,42.71,489500.0],["2013-06-26",43.02,43.24,42.66,42.7,962100.0],["2013-06-27",42.98,43.47,42.89,43.39,912400.0],["2013-06-28",43.33,43.83,42.89,43.39,1390900.0],["2013-07-01",43.8,45.57,43.64,44.94,1178800.0],["2013-07-02",44.86,45.4,44.05,44.56,1466000.0],["2013-07-03",44.76,45.79,44.76,45.27,976600.0],["2013-07-05",45.69,46.25,45.66,46.14,963200.0],["2013-07-08",46.28,46.8,46.28,46.42,771600.0],["2013-07-09",46.8,46.8,46.5,46.65,974300.0],["2013-07-10",46.65,46.65,46.15,46.4,622300.0],["2013-07-11",46.8,46.85,46.46,46.49,926500.0],["2013-07-12",46.41,46.7,45.87,46.0,612800.0],["2013-07-15",46.19,46.59,46.14,46.39,604700.0],["2013-07-16",46.44,46.77,45.6,45.69,458300.0],["2013-07-17",45.85,45.87,45.31,45.47,848300.0],["2013-07-18",45.01,45.6,43.56,44.98,2729800.0],["2013-07-19",45.01,45.23,44.6,44.74,894300.0],["2013-07-22",44.86,46.06,44.8,45.99,893300.0],["2013-07-23",45.99,46.26,45.76,46.19,1007300.0],["2013-07-24",46.32,46.38,45.91,46.04,922300.0],["2013-07-25",46.21,46.42,45.41,45.93,632800.0],["2013-07-26",45.78,45.94,45.4,45.78,532200.0],["2013-07-29",45.57,45.97,45.51,45.87,347300.0],["2013-07-30",46.08,46.54,45.91,46.36,562500.0],["2013-07-31",46.59,47.92,46.57,47.9,1450300.0],["2013-08-01",48.0,49.4,47.77,49.26,1786500.0],["2013-08-02",49.0,49.49,48.62,49.29,718500.0],["2013-08-05",49.19,49.26,48.79,48.85,463400.0],["2013-08-06",48.84,48.84,47.74,48.35,640100.0],["2013-08-07",48.09,48.68,47.52,48.56,745500.0],["2013-08-08",48.78,49.3,46.38,48.5,1356800.0],["2013-08-09",48.26,48.87,48.1,48.44,820300.0],["2013-08-12",48.26,48.46,47.59,47.98,1229700.0],["2013-08-13",47.95,48.32,47.73,48.05,631200.0],["2013-08-14",47.86,48.1,47.42,47.85,721900.0],["2013-08-15",47.38,47.52,46.46,46.49,645000.0],["2013-08-16",46.31,46.87,45.64,45.65,889300.0],["2013-08-19",45.74,46.18,45.47,45.5,473800.0],["2013-08-20",45.7,46.65,45.36,46.64,550200.0],["2013-08-21",46.42,46.82,46.21,46.6,692500.0],["2013-08-22",46.57,46.59,45.76,46.43,475000.0],["2013-08-23",46.5,46.7,46.16,46.42,549400.0],["2013-08-26",46.38,46.65,46.04,46.31,568500.0],["2013-08-27",45.83,45.89,45.23,45.32,559200.0],["2013-08-28",45.27,45.62,44.92,45.37,437400.0],["2013-08-29",45.34,46.88,45.28,46.76,820100.0],["2013-08-30",46.77,47.11,46.6,46.74,915000.0],["2013-09-03",47.01,47.44,46.9,47.25,1274200.0],["2013-09-04",47.26,47.62,47.05,47.5,2358600.0],["2013-09-05",47.94,48.72,47.83,48.6,2372200.0],["2013-09-06",48.86,49.35,48.28,49.27,1865300.0],["2013-09-09",49.4,51.57,49.27,51.45,3643400.0],["2013-09-10",51.7,53.47,51.59,53.45,2497100.0],["2013-09-11",53.41,53.5,52.47,53.12,2188500.0],["2013-09-12",52.92,53.14,52.39,53.08,1464600.0],["2013-09-13",53.09,53.54,52.94,53.05,749200.0],["2013-09-16",53.63,53.7,52.03,52.2,2379400.0],["2013-09-17",52.19,53.12,52.19,52.64,965600.0],["2013-09-18",52.73,53.29,51.91,53.29,1029600.0],["2013-09-19",53.44,54.23,53.26,54.1,1077800.0],["2013-09-20",54.43,54.49,53.32,53.32,4589700.0],["2013-09-23",53.32,53.5,52.84,52.88,1209100.0],["2013-09-24",53.05,54.13,52.62,53.49,1248100.0],["2013-09-25",53.34,53.4,52.55,52.71,776500.0],["2013-09-26",52.7,53.09,51.98,52.27,987000.0],["2013-09-27",52.08,53.26,52.08,52.71,782000.0],["2013-09-30",52.04,52.3,51.65,52.17,1328600.0],["2013-10-01",52.24,53.01,52.06,52.37,684800.0],["2013-10-02",51.42,52.6,51.32,52.34,1257100.0],["2013-10-03",52.26,52.45,51.08,51.44,1149900.0],["2013-10-04",51.36,51.47,50.82,50.95,1229000.0],["2013-10-07",50.55,50.95,49.96,50.37,1414500.0],["2013-10-08",50.26,50.33,48.24,48.54,2705200.0],["2013-10-09",48.63,49.1,47.45,48.81,2251600.0],["2013-10-10",49.25,49.97,49.18,49.7,1108800.0],["2013-10-11",49.64,50.16,49.47,50.0,785200.0],["2013-10-14",49.51,50.03,49.07,49.96,1015100.0],["2013-10-15",49.77,50.2,49.05,49.3,743200.0],["2013-10-16",49.57,50.03,49.49,49.91,1101000.0],["2013-10-17",49.8,49.94,49.3,49.67,757200.0],["2013-10-18",49.95,50.44,49.67,50.18,557100.0],["2013-10-21",50.12,50.16,49.64,49.94,495900.0],["2013-10-22",50.11,50.9,49.26,49.36,1039700.0],["2013-10-23",49.19,49.42,47.93,48.57,2367200.0],["2013-10-24",49.5,49.53,47.74,49.41,1801900.0],["2013-10-25",49.53,49.67,48.46,49.16,1433900.0],["2013-10-28",49.21,49.3,48.63,48.79,499600.0],["2013-10-29",48.81,49.24,48.38,49.23,913300.0],["2013-10-30",49.36,49.45,47.78,48.0,1776900.0],["2013-10-31",48.1,48.59,48.02,48.23,996200.0],["2013-11-01",48.25,48.57,48.03,48.39,592300.0],["2013-11-04",48.51,49.77,48.51,48.96,754000.0],["2013-11-05",49.15,49.27,48.21,48.3,1073200.0],["2013-11-06",48.56,48.64,47.31,47.61,786600.0],["2013-11-07",47.73,47.93,46.81,46.91,1261100.0],["2013-11-08",46.96,47.16,46.62,47.08,1274500.0],["2013-11-11",47.13,48.28,47.13,48.1,1210500.0],["2013-11-12",48.0,48.54,47.8,48.16,932100.0],["2013-11-13",48.01,49.5,48.01,49.49,973200.0],["2013-11-14",49.5,49.81,49.05,49.39,1189200.0],["2013-11-15",49.4,49.94,49.27,49.86,693300.0],["2013-11-18",49.89,50.11,48.61,48.74,826300.0],["2013-11-19",48.61,49.45,48.42,48.61,637100.0],["2013-11-20",48.65,49.37,48.46,48.67,349300.0],["2013-11-21",48.73,49.3,48.56,49.15,412300.0],["2013-11-22",49.13,49.32,48.9,49.04,398900.0],["2013-11-25",49.22,49.29,48.93,49.19,421300.0],["2013-11-26",49.26,49.56,48.87,49.15,555500.0],["2013-11-27",49.18,49.45,48.99,49.41,471300.0],["2013-11-29",48.23,49.5,48.23,49.04,182600.0],["2013-12-02",48.95,49.27,48.45,48.8,601500.0],["2013-12-03",48.58,49.31,48.52,49.02,641100.0],["2013-12-04",48.95,50.53,48.6,50.21,996500.0],["2013-12-05",50.15,51.26,49.99,50.46,865100.0],["2013-12-06",50.8,51.05,50.27,50.55,637300.0],["2013-12-09",50.6,51.11,50.37,50.48,638400.0],["2013-12-10",50.44,51.06,50.3,50.33,829800.0],["2013-12-11",50.47,50.54,49.6,49.77,563800.0],["2013-12-12",49.76,49.82,49.29,49.61,644000.0],["2013-12-13",49.8,50.27,49.66,50.01,668300.0],["2013-12-16",50.32,50.77,49.98,49.98,1377500.0],["2013-12-17",49.94,50.25,49.48,49.5,639300.0],["2013-12-18",49.37,51.4,49.02,51.36,1198800.0],["2013-12-19",51.14,51.68,50.39,51.07,680900.0],["2013-12-20",50.85,51.04,49.8,49.84,1493200.0],["2013-12-23",50.09,50.32,49.77,49.79,431500.0],["2013-12-24",49.73,50.05,49.73,49.93,179000.0],["2013-12-26",49.98,50.83,49.79,50.71,461100.0],["2013-12-27",50.88,50.96,49.71,50.06,502300.0],["2013-12-30",49.99,50.15,49.66,49.84,320500.0],["2013-12-31",49.86,50.0,49.4,49.69,356000.0],["2014-01-02",49.48,49.98,49.12,49.28,814000.0],["2014-01-03",49.35,50.25,49.33,49.75,823000.0],["2014-01-06",49.87,50.21,48.81,48.91,1125400.0],["2014-01-07",49.04,49.96,49.0,49.7,642100.0],["2014-01-08",49.5,49.5,48.81,49.17,1134200.0],["2014-01-09",49.2,49.56,48.83,49.0,642100.0],["2014-01-10",49.01,50.04,49.0,49.8,614500.0],["2014-01-13",49.66,49.83,48.55,48.62,858200.0],["2014-01-14",48.86,49.94,48.72,49.23,654600.0],["2014-01-15",49.09,49.69,46.74,47.63,3001200.0],["2014-01-16",47.43,48.36,47.29,48.23,1485100.0],["2014-01-17",48.38,48.6,47.77,47.82,1298900.0],["2014-01-21",48.15,48.34,47.7,48.13,1061000.0],["2014-01-22",48.34,49.21,48.12,48.88,1655400.0],["2014-01-23",48.59,48.74,48.28,48.38,876000.0],["2014-01-24",48.0,48.15,47.18,47.34,1044900.0],["2014-01-27",47.2,47.31,46.38,46.84,1057200.0],["2014-01-28",46.75,47.5,46.62,47.39,911700.0],["2014-01-29",46.81,47.28,46.39,47.01,1585500.0],["2014-01-30",48.0,50.39,47.63,49.89,2117100.0],["2014-01-31",49.87,50.4,49.12,49.39,1454400.0],["2014-02-03",49.56,49.77,47.66,48.16,1265700.0],["2014-02-04",48.55,49.43,48.26,49.21,1014300.0],["2014-02-05",49.0,50.15,48.32,49.88,1106800.0],["2014-02-06",49.9,51.0,49.89,50.66,741300.0],["2014-02-07",50.94,51.23,50.64,51.13,564900.0],["2014-02-10",51.14,51.32,50.48,50.8,1103600.0],["2014-02-11",50.9,51.48,50.85,51.15,766100.0],["2014-02-12",51.24,51.26,50.68,51.26,867000.0],["2014-02-13",50.97,51.42,50.69,51.4,829100.0],["2014-02-14",51.23,51.83,51.04,51.76,481300.0],["2014-02-18",51.92,52.37,50.61,50.9,1763600.0],["2014-02-19",50.71,51.15,50.46,51.0,1233500.0],["2014-02-20",51.08,51.25,50.44,50.78,487100.0],["2014-02-21",50.78,51.26,50.36,51.08,1458300.0],["2014-02-24",51.12,51.43,50.94,51.17,1648100.0],["2014-02-25",51.24,52.13,51.24,52.05,957400.0],["2014-02-26",52.2,52.87,51.99,52.83,1648900.0],["2014-02-27",52.82,53.0,52.14,52.55,720400.0],["2014-02-28",52.63,52.72,52.21,52.64,1002400.0],["2014-03-03",52.08,52.89,52.08,52.65,663900.0],["2014-03-04",53.2,53.69,52.67,53.55,681300.0],["2014-03-05",53.36,53.63,53.11,53.46,645900.0],["2014-03-06",53.53,53.66,53.13,53.32,376200.0],["2014-03-07",53.61,54.14,53.31,53.71,595100.0],["2014-03-10",53.61,53.72,53.3,53.65,425400.0],["2014-03-11",53.66,53.8,52.89,53.07,614900.0],["2014-03-12",52.78,53.08,52.39,52.93,300500.0],["2014-03-13",53.14,53.15,52.12,52.35,504600.0],["2014-03-14",52.24,53.19,52.16,53.05,554200.0],["2014-03-17",53.31,53.69,53.18,53.62,421800.0],["2014-03-18",53.69,53.77,53.15,53.44,435800.0],["2014-03-19",53.53,53.53,52.6,53.1,419700.0],["2014-03-20",52.93,53.07,52.68,52.8,562400.0],["2014-03-21",52.81,53.12,52.22,53.02,1476500.0],["2014-03-24",53.2,53.76,52.93,53.55,1096500.0],["2014-03-25",53.74,53.74,51.81,52.42,1359100.0],["2014-03-26",52.59,52.59,51.58,51.62,1663900.0],["2014-03-27",51.41,52.17,51.37,51.76,950300.0],["2014-03-28",51.85,52.36,51.8,52.08,294600.0],["2014-03-31",52.32,53.29,52.07,53.23,576300.0],["2014-04-01",53.39,54.8,53.29,54.69,920800.0],["2014-04-02",54.59,55.2,54.23,54.9,1084600.0],["2014-04-03",55.02,55.4,54.5,54.66,794400.0],["2014-04-04",54.76,54.98,53.07,53.47,957900.0],["2014-04-07",53.31,53.51,51.81,52.18,1283300.0],["2014-04-08",52.2,52.69,52.02,52.36,634200.0],["2014-04-09",52.55,54.44,52.16,54.42,986500.0],["2014-04-10",54.31,54.55,53.21,53.21,943100.0],["2014-04-11",52.58,53.37,52.22,52.73,693600.0],["2014-04-14",53.13,53.59,52.65,53.21,690100.0],["2014-04-15",53.04,53.65,52.17,53.11,800200.0],["2014-04-16",53.64,54.15,53.28,53.83,1103500.0],["2014-04-17",54.3,56.1,54.13,54.99,1494700.0],["2014-04-21",54.9,55.18,54.27,54.69,1098700.0],["2014-04-22",54.8,55.05,53.96,54.11,778600.0],["2014-04-23",53.97,54.45,53.24,53.42,859900.0],["2014-04-24",53.72,54.18,53.12,53.3,683300.0],["2014-04-25",53.23,53.23,52.34,52.69,616200.0],["2014-04-28",53.01,53.83,51.79,52.65,1002900.0],["2014-04-29",52.83,53.37,52.45,52.65,618800.0],["2014-04-30",52.6,53.04,52.05,52.99,782800.0],["2014-05-01",53.18,53.37,52.32,52.82,713700.0],["2014-05-02",52.89,54.23,52.72,53.91,870300.0],["2014-05-05",53.51,53.81,53.15,53.6,609000.0],["2014-05-06",53.38,53.72,53.26,53.57,1040900.0],["2014-05-07",53.67,53.96,53.09,53.57,718900.0],["2014-05-08",53.52,54.56,53.49,53.78,525300.0],["2014-05-09",53.78,54.29,53.47,54.24,816900.0],["2014-05-12",54.44,55.78,54.44,55.75,846800.0],["2014-05-13",55.82,55.99,55.03,55.05,802700.0],["2014-05-14",55.06,55.06,54.08,54.33,639600.0],["2014-05-15",54.28,54.48,53.8,54.32,1446100.0],["2014-05-16",54.27,55.27,54.27,54.75,922300.0],["2014-05-19",54.52,55.25,54.42,54.76,608500.0],["2014-05-20",54.65,55.49,54.6,55.42,1016500.0],["2014-05-21",55.63,56.27,55.55,56.0,933400.0],["2014-05-22",56.1,56.4,55.73,56.34,856000.0],["2014-05-23",56.33,56.53,55.93,56.38,540400.0],["2014-05-27",56.56,56.84,56.16,56.56,999800.0],["2014-05-28",56.55,56.69,56.03,56.47,936200.0],["2014-05-29",56.62,56.97,55.94,56.9,883500.0],["2014-05-30",57.0,57.48,56.64,57.17,3476200.0],["2014-06-02",56.99,57.7,56.43,57.44,957000.0],["2014-06-03",57.25,57.93,57.23,57.7,1535900.0],["2014-06-04",57.42,57.6,57.24,57.45,1192400.0],["2014-06-05",57.41,57.49,56.86,57.26,751900.0],["2014-06-06",57.35,57.54,57.13,57.2,840200.0],["2014-06-09",57.23,57.56,56.84,57.05,642500.0],["2014-06-10",57.0,57.11,56.73,56.9,539300.0],["2014-06-11",56.7,56.91,56.36,56.79,522700.0],["2014-06-12",56.58,56.6,55.04,55.17,758200.0],["2014-06-13",55.19,55.4,54.67,55.32,657800.0],["2014-06-16",55.18,55.84,55.18,55.52,882500.0],["2014-06-17",55.45,56.1,55.31,56.04,463400.0],["2014-06-18",56.03,56.35,55.55,56.26,432700.0],["2014-06-19",56.28,56.82,56.28,56.51,511600.0],["2014-06-20",57.74,59.48,57.23,59.42,3067400.0],["2014-06-23",59.27,59.38,58.82,59.09,866300.0],["2014-06-24",58.88,58.93,58.06,58.19,546800.0],["2014-06-25",58.12,58.7,58.04,58.38,635300.0],["2014-06-26",58.83,59.36,57.98,59.13,1013300.0],["2014-06-27",59.05,59.6,58.98,59.13,1393400.0],["2014-06-30",59.16,59.71,59.08,59.68,724900.0],["2014-07-01",59.32,60.4,59.22,59.78,806200.0],["2014-07-02",59.71,60.43,59.42,60.41,589400.0],["2014-07-03",60.49,61.14,60.39,60.92,350800.0],["2014-07-07",60.54,61.2,60.39,60.69,892100.0],["2014-07-08",60.54,60.84,60.06,60.47,652800.0],["2014-07-09",60.77,61.25,60.57,61.23,543400.0],["2014-07-10",60.66,60.74,60.16,60.68,765100.0],["2014-07-11",60.71,61.1,60.41,60.92,840500.0],["2014-07-14",61.11,61.29,60.7,60.87,512500.0],["2014-07-15",60.87,61.15,60.35,60.79,715600.0],["2014-07-16",60.94,61.17,60.66,60.83,1060800.0],["2014-07-17",57.72,57.87,55.4,55.82,3287900.0],["2014-07-18",55.9,57.79,55.4,57.43,2285200.0],["2014-07-21",56.98,57.1,56.55,56.95,1309900.0],["2014-07-22",57.08,57.42,56.53,56.89,1195400.0],["2014-07-23",56.86,57.21,56.83,56.84,777100.0],["2014-07-24",56.83,56.98,56.43,56.45,819100.0],["2014-07-25",56.32,56.4,55.63,55.93,735200.0],["2014-07-28",55.85,56.05,55.05,55.12,808800.0],["2014-07-29",55.18,55.3,54.72,54.74,474900.0],["2014-07-30",54.73,54.86,54.1,54.61,563600.0],["2014-07-31",54.2,54.56,53.3,53.32,924400.0],["2014-08-01",53.3,53.93,52.71,53.54,1445200.0],["2014-08-04",53.54,54.66,53.54,54.06,1035000.0],["2014-08-05",53.6,54.47,53.58,53.86,638800.0],["2014-08-06",53.44,53.74,53.15,53.6,1125000.0],["2014-08-07",53.8,53.91,53.03,53.06,601900.0],["2014-08-08",53.36,54.43,53.32,54.39,363600.0],["2014-08-11",54.52,55.16,54.18,54.3,505800.0],["2014-08-12",54.24,54.61,53.68,53.91,416600.0],["2014-08-13",54.22,54.22,53.48,53.73,823600.0],["2014-08-14",53.93,54.56,53.7,54.44,564900.0],["2014-08-15",54.71,54.92,53.44,53.83,674800.0],["2014-08-18",54.31,54.74,54.17,54.2,953900.0],["2014-08-19",54.63,55.0,54.43,54.55,1268200.0],["2014-08-20",54.32,54.62,53.99,54.48,872200.0],["2014-08-21",54.46,54.61,54.03,54.08,1032300.0],["2014-08-22",54.15,54.39,53.57,53.92,1608200.0],["2014-08-25",54.28,54.65,53.88,54.01,1280500.0],["2014-08-26",54.16,54.48,53.98,54.07,1213600.0],["2014-08-27",54.08,54.43,53.91,53.96,633800.0],["2014-08-28",53.73,53.96,53.44,53.85,620200.0],["2014-08-29",53.98,54.59,53.98,54.25,988400.0],["2014-09-02",54.32,54.86,53.81,54.04,1212100.0],["2014-09-03",54.23,54.31,53.63,53.77,1061100.0],["2014-09-04",54.06,54.43,53.29,53.45,1867300.0],["2014-09-05",53.25,54.06,53.25,53.86,1901100.0],["2014-09-08",53.71,54.14,53.62,54.0,1295500.0],["2014-09-09",53.82,54.03,53.3,53.31,948700.0],["2014-09-10",53.36,53.53,52.9,52.97,621400.0],["2014-09-11",52.7,53.09,52.66,52.96,687700.0],["2014-09-12",52.89,53.08,52.19,52.36,781600.0],["2014-09-15",52.28,52.51,51.79,51.83,996900.0],["2014-09-16",51.66,52.0,51.53,51.62,1154800.0],["2014-09-17",51.74,52.08,51.55,51.88,1476400.0],["2014-09-18",52.01,52.15,51.68,51.72,934200.0],["2014-09-19",52.01,52.09,51.39,51.44,3199900.0],["2014-09-22",51.19,51.35,49.96,50.0,2028600.0],["2014-09-23",49.64,49.64,48.9,48.96,3421300.0],["2014-09-24",48.9,49.72,48.9,49.65,2393400.0],["2014-09-25",49.5,50.6,49.45,49.98,1736700.0],["2014-09-26",50.03,50.66,50.0,50.45,981000.0],["2014-09-29",50.02,51.03,50.02,50.74,1561200.0],["2014-09-30",50.7,50.7,49.97,50.31,1493000.0],["2014-10-01",50.27,50.46,48.97,49.1,1347300.0],["2014-10-02",49.97,52.6,49.62,52.07,3456500.0],["2014-10-03",52.48,53.86,52.36,53.58,3168500.0],["2014-10-06",53.83,54.35,53.06,53.07,1815100.0],["2014-10-07",52.7,52.85,51.28,51.36,1625700.0],["2014-10-08",51.45,52.53,50.92,52.47,1490100.0],["2014-10-09",52.57,52.57,51.39,51.57,1089200.0],["2014-10-10",51.6,52.3,51.3,51.32,1144000.0],["2014-10-13",50.76,50.9,47.18,47.21,3006800.0],["2014-10-14",47.51,47.9,46.16,47.72,1670500.0],["2014-10-15",47.02,48.34,46.21,48.0,1406400.0],["2014-10-16",47.41,48.62,47.16,48.22,1428000.0],["2014-10-17",48.75,49.99,48.7,49.3,1025900.0],["2014-10-20",49.28,50.23,49.28,50.23,786600.0],["2014-10-21",50.76,51.81,50.52,51.07,1130000.0],["2014-10-22",50.85,52.08,50.43,50.49,956000.0],["2014-10-23",50.9,52.57,50.9,52.11,1133500.0],["2014-10-24",52.16,52.66,51.25,52.56,688500.0],["2014-10-27",52.52,52.52,51.63,51.99,1040500.0],["2014-10-28",54.55,55.74,54.0,55.58,2023000.0],["2014-10-29",55.74,55.96,55.09,55.76,1450200.0],["2014-10-30",55.6,56.96,55.54,55.9,1352900.0],["2014-10-31",56.88,58.2,56.8,57.26,1668000.0],["2014-11-03",57.2,57.51,56.21,56.4,1140400.0],["2014-11-04",56.31,56.42,55.11,55.96,1166500.0],["2014-11-05",56.62,57.12,56.36,56.8,622300.0],["2014-11-06",56.64,57.95,56.16,57.85,887300.0],["2014-11-07",57.71,57.82,57.15,57.59,812700.0],["2014-11-10",57.74,58.1,57.18,57.9,477600.0],["2014-11-11",57.81,58.39,57.58,57.87,406400.0],["2014-11-12",57.72,58.4,57.72,57.87,577400.0],["2014-11-13",58.0,58.58,57.48,57.87,535300.0],["2014-11-14",57.76,57.93,57.28,57.38,494300.0],["2014-11-17",57.23,57.84,56.92,57.34,507100.0],["2014-11-18",57.24,58.05,57.24,57.73,533300.0],["2014-11-19",57.74,58.34,57.45,57.92,501200.0],["2014-11-20",57.53,58.65,57.53,58.16,346400.0],["2014-11-21",58.83,58.98,58.14,58.14,572200.0],["2014-11-24",58.41,58.9,58.26,58.61,412400.0],["2014-11-25",58.87,59.1,58.39,58.8,934900.0],["2014-11-26",58.77,58.95,58.41,58.73,416500.0],["2014-11-28",58.92,60.28,58.69,59.44,555800.0],["2014-12-01",59.3,59.66,58.12,58.29,1162300.0],["2014-12-02",58.3,59.68,58.11,59.04,823600.0],["2014-12-03",59.19,60.44,59.19,60.02,778700.0],["2014-12-04",59.97,60.08,59.37,59.9,559800.0],["2014-12-05",60.0,60.13,59.59,59.79,371300.0],["2014-12-08",59.55,59.64,58.19,58.53,705200.0],["2014-12-09",58.1,60.01,58.1,59.97,950300.0],["2014-12-10",59.9,60.35,58.42,58.63,972400.0],["2014-12-11",58.77,59.74,58.33,58.44,926900.0],["2014-12-12",57.83,58.67,57.35,57.35,942400.0],["2014-12-15",57.7,58.2,56.46,57.12,884900.0],["2014-12-16",56.76,57.29,55.89,55.92,821600.0],["2014-12-17",56.14,57.18,55.59,57.07,802900.0],["2014-12-18",58.26,58.26,56.9,57.75,1169500.0],["2014-12-19",58.15,59.53,57.62,58.56,2485100.0],["2014-12-22",58.75,59.15,58.17,58.63,687400.0],["2014-12-23",59.05,59.9,58.85,59.41,606200.0],["2014-12-24",59.56,60.16,59.49,59.74,361600.0],["2014-12-26",59.94,60.27,59.86,59.97,301200.0],["2014-12-29",59.93,61.03,59.8,60.88,470000.0],["2014-12-30",60.62,61.15,60.44,60.8,493300.0],["2014-12-31",61.11,61.42,60.36,60.41,573300.0],["2015-01-02",60.41,61.06,59.47,60.04,900900.0],["2015-01-05",59.84,60.16,58.82,59.21,612100.0],["2015-01-06",59.55,59.99,58.55,59.12,1469300.0],["2015-01-07",59.68,60.11,58.83,59.51,1040100.0],["2015-01-08",59.99,60.04,59.1,59.86,1323200.0],["2015-01-09",59.81,60.05,58.94,58.95,642100.0],["2015-01-12",58.92,59.01,58.0,58.12,585900.0],["2015-01-13",58.55,59.35,57.37,57.52,1338300.0],["2015-01-14",56.69,57.69,56.54,57.19,1137100.0],["2015-01-15",57.3,57.3,56.07,56.12,887600.0],["2015-01-16",56.16,58.15,55.91,58.07,908900.0],["2015-01-20",58.27,58.5,57.11,57.8,706400.0],["2015-01-21",56.74,57.57,56.19,57.34,485000.0],["2015-01-22",57.61,58.73,57.1,58.58,517900.0],["2015-01-23",58.62,59.49,58.44,59.41,610400.0],["2015-01-26",59.65,59.97,59.17,59.91,874400.0],["2015-01-27",59.05,59.92,58.77,59.81,644300.0],["2015-01-28",60.31,60.5,59.54,59.73,859000.0],["2015-01-29",59.83,60.62,59.58,60.57,595200.0],["2015-01-30",60.21,60.44,59.22,59.62,1128400.0],["2015-02-02",59.87,60.29,59.01,59.34,2069200.0],["2015-02-03",62.62,64.95,61.8,63.17,3240000.0],["2015-02-04",62.85,63.32,62.0,62.81,1683500.0],["2015-02-05",63.17,63.74,63.1,63.41,947200.0],["2015-02-06",63.44,63.71,63.01,63.32,875600.0],["2015-02-09",62.96,63.73,62.83,63.5,981000.0],["2015-02-10",64.15,64.61,63.71,64.52,977200.0],["2015-02-11",64.36,64.41,63.24,63.89,713900.0],["2015-02-12",64.0,64.0,63.24,63.47,869900.0],["2015-02-13",63.4,63.76,63.11,63.7,609500.0],["2015-02-17",63.6,63.71,63.06,63.15,555200.0],["2015-02-18",63.15,63.15,62.09,62.33,808400.0],["2015-02-19",62.57,62.77,61.93,62.28,882300.0],["2015-02-20",62.17,62.75,61.34,62.63,1081100.0],["2015-02-23",62.75,63.27,62.13,62.51,723200.0],["2015-02-24",62.33,62.45,61.76,62.03,717400.0],["2015-02-25",62.0,62.39,61.83,62.0,702700.0],["2015-02-26",62.0,62.02,61.41,61.44,555000.0],["2015-02-27",61.44,61.84,61.0,61.5,894500.0],["2015-03-02",61.68,62.76,61.66,62.6,1111000.0],["2015-03-03",62.45,62.49,61.42,62.28,863000.0],["2015-03-04",62.01,62.28,61.23,62.04,827800.0],["2015-03-05",62.06,62.06,61.36,61.61,541400.0],["2015-03-06",61.27,61.77,59.98,60.03,863600.0],["2015-03-09",59.98,60.96,59.75,60.78,749600.0],["2015-03-10",60.22,60.27,59.71,60.16,715500.0],["2015-03-11",60.32,60.9,59.89,60.8,1025100.0],["2015-03-12",60.99,62.24,60.77,62.17,784800.0],["2015-03-13",62.14,62.3,61.18,61.53,527300.0],["2015-03-16",61.82,62.84,61.78,62.8,898000.0],["2015-03-17",62.45,62.75,62.19,62.21,649300.0],["2015-03-18",62.09,62.98,61.8,62.88,570300.0],["2015-03-19",62.59,63.45,62.59,63.39,716900.0],["2015-03-20",63.6,63.83,62.99,63.49,954100.0],["2015-03-23",63.45,63.59,63.18,63.2,539800.0],["2015-03-24",63.02,63.53,62.6,62.97,603000.0],["2015-03-25",62.96,63.31,61.99,62.04,818100.0],["2015-03-26",61.85,61.98,61.35,61.6,648200.0],["2015-03-27",61.6,63.15,61.6,63.0,862100.0],["2015-03-30",63.48,64.53,63.19,64.45,624700.0],["2015-03-31",64.04,65.0,64.04,64.33,1632400.0],["2015-04-01",64.19,64.19,63.18,63.77,613800.0],["2015-04-02",64.35,65.15,64.21,64.47,856300.0],["2015-04-06",64.12,65.02,64.08,64.91,800600.0],["2015-04-07",64.93,65.08,63.69,63.7,726300.0],["2015-04-08",63.93,64.85,63.92,64.81,647800.0],["2015-04-09",64.69,65.09,64.16,64.91,541700.0],["2015-04-10",65.04,65.67,64.96,65.46,468300.0],["2015-04-13",65.33,65.33,64.52,64.62,416900.0],["2015-04-14",64.52,65.08,63.88,64.68,535800.0],["2015-04-15",64.92,65.22,64.58,64.87,335200.0],["2015-04-16",64.87,64.94,64.18,64.33,347200.0],["2015-04-17",63.84,63.86,62.77,63.52,591700.0],["2015-04-20",63.98,64.62,63.78,64.51,756600.0],["2015-04-21",64.78,65.36,64.44,64.9,1392800.0],["2015-04-22",67.31,67.5,64.26,65.83,1746900.0],["2015-04-23",65.8,65.87,64.79,64.97,1643800.0],["2015-04-24",65.05,65.43,64.6,64.8,822300.0],["2015-04-27",65.11,65.11,63.51,63.67,889800.0],["2015-04-28",63.51,63.91,62.27,62.51,1100100.0],["2015-04-29",62.32,62.37,61.69,62.23,853400.0],["2015-04-30",61.92,62.31,61.19,61.55,741200.0],["2015-05-01",61.7,63.21,61.49,62.96,914200.0],["2015-05-04",63.08,63.66,62.66,63.57,716200.0],["2015-05-05",63.36,64.25,62.79,63.09,931300.0],["2015-05-06",63.19,63.28,62.08,63.12,535500.0],["2015-05-07",63.19,63.34,62.78,62.81,722900.0],["2015-05-08",63.17,63.66,63.09,63.12,678400.0],["2015-05-11",63.12,63.66,62.91,63.06,886300.0],["2015-05-12",62.79,63.15,62.44,62.97,803100.0],["2015-05-13",62.97,63.21,62.24,62.37,469600.0],["2015-05-14",62.9,62.9,62.15,62.32,491600.0],["2015-05-15",62.32,62.54,62.15,62.3,942600.0],["2015-05-18",62.32,62.73,62.19,62.69,1136600.0],["2015-05-19",63.03,63.4,62.44,62.48,862500.0],["2015-05-20",62.53,62.8,62.09,62.21,747800.0],["2015-05-21",62.12,63.0,61.93,62.39,1007000.0],["2015-05-22",62.51,62.75,62.1,62.26,479700.0],["2015-05-26",62.11,62.24,61.31,61.36,549000.0],["2015-05-27",61.66,63.42,61.38,63.28,854000.0],["2015-05-28",63.28,63.47,62.95,63.38,488800.0],["2015-05-29",63.19,63.34,62.39,62.41,496900.0],["2015-06-01",62.16,63.35,62.13,62.93,627700.0],["2015-06-02",62.42,63.31,62.28,62.7,738600.0],["2015-06-03",63.0,64.07,62.7,63.89,986400.0],["2015-06-04",63.59,64.14,63.46,63.74,566900.0],["2015-06-05",63.73,64.44,63.25,64.24,693000.0],["2015-06-08",64.24,64.7,64.12,64.21,532500.0],["2015-06-09",64.13,64.65,63.94,63.96,818200.0],["2015-06-10",64.16,64.41,64.02,64.19,960100.0],["2015-06-11",64.39,64.61,63.45,63.72,1054400.0],["2015-06-12",63.28,63.65,62.92,63.03,621400.0],["2015-06-15",62.7,62.8,62.4,62.63,635700.0],["2015-06-16",62.68,63.47,62.6,63.36,1078100.0],["2015-06-17",63.63,63.94,63.26,63.55,585300.0],["2015-06-18",63.65,63.96,63.44,63.47,706900.0],["2015-06-19",63.02,63.21,62.84,62.92,2391100.0],["2015-06-22",63.3,63.45,62.84,62.89,832900.0],["2015-06-23",63.05,63.6,62.86,63.5,839800.0],["2015-06-24",63.49,64.38,63.41,64.23,1047300.0],["2015-06-25",64.35,64.49,64.18,64.35,905800.0],["2015-06-26",64.4,64.9,64.23,64.85,1204500.0],["2015-06-29",64.29,64.35,62.61,62.7,960100.0],["2015-06-30",62.88,63.35,62.42,62.98,974400.0],["2015-07-01",63.56,64.03,63.27,63.89,1382900.0],["2015-07-02",64.15,64.26,63.27,63.42,829900.0],["2015-07-06",62.7,63.77,62.61,63.13,854000.0],["2015-07-07",63.25,63.4,61.87,62.85,1064900.0],["2015-07-08",62.54,62.61,61.19,61.35,644300.0],["2015-07-09",62.05,62.19,61.49,61.81,651200.0],["2015-07-10",62.52,62.54,61.87,62.21,456700.0],["2015-07-13",63.64,65.01,63.59,64.99,1151400.0],["2015-07-14",65.09,65.84,64.91,65.52,909700.0],["2015-07-15",65.65,65.82,65.38,65.67,707200.0],["2015-07-16",65.88,66.15,65.69,65.99,989000.0],["2015-07-17",65.89,66.23,65.3,66.2,637100.0],["2015-07-20",66.2,66.63,65.65,66.19,487900.0],["2015-07-21",66.01,66.15,64.46,64.72,1243700.0],["2015-07-22",63.7,63.73,61.79,62.88,2036000.0],["2015-07-23",63.01,63.98,62.25,62.41,1203900.0],["2015-07-24",62.48,62.49,60.45,60.52,931100.0],["2015-07-27",60.1,60.12,59.04,59.26,1223200.0],["2015-07-28",59.92,60.52,59.2,60.08,1224600.0],["2015-07-29",60.3,61.11,60.22,61.03,1076100.0],["2015-07-30",60.86,61.87,60.58,61.81,742400.0],["2015-07-31",62.07,62.89,61.94,62.34,810800.0],["2015-08-03",62.21,62.57,60.96,61.21,946400.0],["2015-08-04",61.31,62.0,60.84,61.12,784300.0],["2015-08-05",61.57,62.2,61.47,61.8,691200.0],["2015-08-06",61.98,61.98,60.48,60.83,909700.0],["2015-08-07",60.83,61.14,60.11,60.54,601300.0],["2015-08-10",60.92,61.65,60.92,61.27,550800.0],["2015-08-11",61.27,61.6,60.02,60.6,596700.0],["2015-08-12",60.22,60.64,59.33,60.44,573900.0],["2015-08-13",60.36,61.19,60.13,60.66,442200.0],["2015-08-14",60.59,60.82,60.19,60.61,429100.0],["2015-08-17",60.41,61.01,59.12,60.91,387800.0],["2015-08-18",61.14,62.86,61.14,62.54,1007900.0],["2015-08-19",62.18,62.52,61.15,61.88,766800.0],["2015-08-20",61.11,61.73,60.75,60.8,743700.0],["2015-08-21",59.97,60.31,58.85,58.89,1115400.0],["2015-08-24",55.55,59.7,53.73,57.8,1554900.0],["2015-08-25",59.57,60.45,57.72,57.75,1311500.0],["2015-08-26",59.2,59.5,57.57,59.2,1008200.0],["2015-08-27",59.64,60.91,59.22,60.3,1052600.0],["2015-08-28",59.99,60.81,59.57,60.52,592100.0],["2015-08-31",60.29,60.97,59.25,59.84,644600.0],["2015-09-01",58.88,59.29,57.78,58.08,1067500.0],["2015-09-02",58.17,58.85,57.83,58.51,1082600.0],["2015-09-03",58.6,58.96,57.7,57.91,1431200.0],["2015-09-04",57.09,57.96,57.04,57.35,761300.0],["2015-09-08",58.12,58.82,57.87,58.77,726100.0],["2015-09-09",59.67,59.99,58.59,58.71,581000.0],["2015-09-10",58.59,59.07,58.35,58.65,444400.0],["2015-09-11",58.4,58.82,57.91,58.71,460500.0],["2015-09-14",58.89,59.43,58.29,58.52,557400.0],["2015-09-15",58.64,59.08,58.05,58.88,758500.0],["2015-09-16",58.85,60.68,58.82,60.61,645500.0],["2015-09-17",60.9,62.22,59.4,61.15,714400.0],["2015-09-18",60.53,61.09,60.02,60.12,1268500.0],["2015-09-21",60.36,61.37,60.0,60.93,537400.0],["2015-09-22",60.26,60.36,59.31,59.82,571200.0],["2015-09-23",59.76,60.06,59.12,59.63,396800.0],["2015-09-24",59.09,59.23,58.04,58.55,828200.0],["2015-09-25",58.97,60.03,58.95,59.37,575500.0],["2015-09-28",59.16,59.35,56.18,56.23,1028900.0],["2015-09-29",56.4,57.08,55.92,56.65,637200.0],["2015-09-30",57.43,58.27,57.23,58.18,822700.0],["2015-10-01",58.29,58.59,56.87,57.83,1311100.0],["2015-10-02",55.96,59.54,55.95,59.49,1140500.0],["2015-10-05",60.09,60.86,59.95,60.81,539400.0],["2015-10-06",60.68,60.9,59.22,59.58,532200.0],["2015-10-07",59.18,60.06,58.66,59.64,813200.0],["2015-10-08",59.64,60.85,59.63,60.62,418200.0],["2015-10-09",60.28,61.31,59.81,60.97,760100.0],["2015-10-12",60.98,61.25,60.26,60.74,475600.0],["2015-10-13",60.39,61.0,59.9,59.97,532100.0],["2015-10-14",60.27,60.93,59.55,59.99,682300.0],["2015-10-15",60.39,61.67,59.94,61.37,684400.0],["2015-10-16",61.42,61.52,60.64,61.22,673800.0],["2015-10-19",60.96,62.48,60.85,62.2,852100.0],["2015-10-20",62.11,62.83,62.09,62.23,591800.0],["2015-10-21",62.42,62.63,61.53,61.67,548100.0],["2015-10-22",63.09,63.09,61.49,61.64,1293200.0],["2015-10-23",62.04,62.5,61.02,61.58,811600.0],["2015-10-26",61.68,61.9,60.83,61.83,1130800.0],["2015-10-27",61.7,62.19,60.76,61.0,1578700.0],["2015-10-28",62.0,62.87,60.42,62.45,1732700.0],["2015-10-29",62.83,63.14,62.16,62.4,1038200.0],["2015-10-30",62.55,63.75,62.14,63.19,1046100.0],["2015-11-02",63.38,63.66,62.93,63.35,714900.0],["2015-11-03",63.35,63.98,63.07,63.95,786400.0],["2015-11-04",63.95,65.33,63.5,65.32,1263500.0],["2015-11-05",65.27,65.51,64.35,64.41,687100.0],["2015-11-06",64.32,64.59,63.71,64.0,962600.0],["2015-11-09",63.97,64.22,62.7,63.66,695300.0],["2015-11-10",63.54,64.25,62.93,64.18,724500.0],["2015-11-11",64.46,64.47,63.21,63.35,568700.0],["2015-11-12",62.86,63.71,61.84,62.06,917100.0],["2015-11-13",61.84,61.9,59.69,59.76,988900.0],["2015-11-16",59.73,61.47,59.42,61.44,946700.0],["2015-11-17",61.43,63.8,61.43,62.64,1236000.0],["2015-11-18",62.54,63.58,62.39,63.48,721600.0],["2015-11-19",63.54,63.81,61.81,63.04,615800.0],["2015-11-20",63.41,63.74,63.09,63.43,793600.0],["2015-11-23",63.28,63.65,62.76,63.07,541100.0],["2015-11-24",62.55,63.66,62.55,63.5,487700.0],["2015-11-25",63.62,64.92,62.25,64.61,709200.0],["2015-11-27",64.75,64.93,64.16,64.33,184900.0],["2015-11-30",64.3,64.46,63.74,63.92,658600.0],["2015-12-01",64.28,64.71,63.98,64.48,581000.0],["2015-12-02",64.36,64.52,63.75,64.28,684900.0],["2015-12-03",64.35,64.54,62.5,62.93,748500.0],["2015-12-04",63.16,63.9,62.93,63.53,622200.0],["2015-12-07",63.54,63.54,62.51,63.17,705100.0],["2015-12-08",62.41,63.05,62.06,62.51,855700.0],["2015-12-09",62.23,64.09,61.87,63.02,1454000.0],["2015-12-10",63.09,64.07,62.7,62.79,478700.0],["2015-12-11",62.0,62.27,61.16,61.24,557500.0],["2015-12-14",61.45,61.73,60.13,61.11,964600.0],["2015-12-15",61.52,61.69,60.68,61.04,589800.0],["2015-12-16",61.58,61.61,60.25,61.47,899600.0],["2015-12-17",61.62,61.96,59.74,59.76,1968400.0],["2015-12-18",58.54,59.59,57.89,59.12,1916400.0],["2015-12-21",59.31,59.57,58.74,59.4,769600.0],["2015-12-22",59.67,60.64,59.43,60.53,1156100.0],["2015-12-23",60.84,61.06,60.13,60.72,412200.0],["2015-12-24",60.58,60.63,59.8,60.2,345400.0],["2015-12-28",60.02,60.33,59.44,59.77,482900.0],["2015-12-29",60.09,60.93,60.03,60.61,368900.0],["2015-12-30",60.83,61.1,60.26,60.28,273400.0],["2015-12-31",60.11,60.37,59.64,59.66,439100.0],["2016-01-04",59.0,59.22,58.16,58.69,867800.0],["2016-01-05",58.65,58.92,56.63,56.74,1986800.0],["2016-01-06",49.66,52.13,47.91,50.76,7227800.0],["2016-01-07",49.82,51.29,48.74,49.08,2549200.0],["2016-01-08",49.31,49.98,48.7,48.82,3349800.0],["2016-01-11",49.15,49.51,47.69,48.53,1947600.0],["2016-01-12",48.89,48.89,47.25,48.01,1634500.0],["2016-01-13",48.38,48.52,46.81,46.92,1366900.0],["2016-01-14",46.96,48.25,46.09,47.57,1118400.0],["2016-01-15",47.58,47.59,45.51,46.55,1302500.0],["2016-01-19",46.75,47.49,43.53,44.55,1913900.0],["2016-01-20",43.78,46.58,43.64,46.01,2949900.0],["2016-01-21",46.01,47.19,45.52,45.81,1214900.0],["2016-01-22",46.37,46.66,45.5,45.66,855700.0],["2016-01-25",45.49,45.75,44.8,45.18,1095200.0],["2016-01-26",45.18,45.82,44.68,45.49,1149500.0],["2016-01-27",45.32,45.69,43.58,44.06,1834300.0],["2016-01-28",42.97,42.99,40.45,41.53,2959200.0],["2016-01-29",41.68,43.29,41.6,43.25,2294000.0],["2016-02-01",42.91,45.84,42.51,45.14,3361000.0],["2016-02-02",44.63,44.68,42.72,43.46,3404600.0],["2016-02-03",44.16,44.84,43.55,44.47,3190700.0],["2016-02-04",44.22,46.94,44.17,46.4,3441500.0],["2016-02-05",46.22,46.85,45.48,45.75,3256700.0],["2016-02-08",45.29,46.83,44.48,44.71,3913500.0],["2016-02-09",44.33,46.97,44.03,46.44,2622400.0],["2016-02-10",46.58,47.71,46.35,46.73,1554600.0],["2016-02-11",45.82,47.36,45.62,46.78,2033600.0],["2016-02-12",47.15,48.42,46.32,48.16,1954100.0],["2016-02-16",48.59,49.89,48.4,49.23,1837900.0],["2016-02-17",49.56,50.88,49.21,49.66,2229800.0],["2016-02-18",49.5,50.52,49.33,49.95,1527500.0],["2016-02-19",49.62,49.62,47.39,47.94,1587300.0],["2016-02-22",48.75,50.11,48.75,49.83,1870400.0],["2016-02-23",50.1,52.41,49.73,50.37,2046600.0],["2016-02-24",49.65,51.54,49.13,51.34,1744800.0],["2016-02-25",51.57,52.44,51.12,51.94,1316500.0],["2016-02-26",52.11,52.5,51.15,51.66,1266200.0],["2016-02-29",51.87,52.43,51.42,51.47,1209900.0],["2016-03-01",53.09,53.8,51.96,52.53,2490200.0],["2016-03-02",52.38,52.99,51.13,51.55,1902800.0],["2016-03-03",51.52,53.08,51.24,52.98,1565600.0],["2016-03-04",53.23,53.75,52.48,52.72,1288400.0],["2016-03-07",52.4,53.05,52.4,52.85,1046600.0],["2016-03-08",51.31,51.56,49.06,49.52,2260200.0],["2016-03-09",49.98,50.3,49.44,50.07,886000.0],["2016-03-10",50.32,50.69,49.42,50.03,856900.0],["2016-03-11",50.48,51.19,50.12,51.11,1034800.0],["2016-03-14",50.9,51.19,49.78,49.83,816400.0],["2016-03-15",49.46,49.59,47.74,48.45,1568800.0],["2016-03-16",48.4,48.42,46.93,48.08,2296800.0],["2016-03-17",47.82,47.99,47.06,47.42,2526500.0],["2016-03-18",47.53,48.7,47.45,48.51,2464800.0],["2016-03-21",48.48,49.29,48.42,49.16,1647700.0],["2016-03-22",48.78,49.31,48.66,48.73,977400.0],["2016-03-23",48.48,48.53,47.72,47.98,890400.0],["2016-03-24",47.85,48.04,47.07,47.97,790700.0],["2016-03-28",47.83,48.02,47.0,47.28,1188800.0],["2016-03-29",47.16,48.45,47.0,48.17,1255900.0],["2016-03-30",48.38,48.64,47.79,47.97,1247200.0],["2016-03-31",47.87,47.89,46.0,46.68,2489200.0],["2016-04-01",46.14,46.27,44.88,45.84,2275900.0],["2016-04-04",45.91,46.17,45.17,45.35,2521400.0],["2016-04-05",45.2,46.27,45.2,45.68,1484000.0],["2016-04-06",45.92,46.26,45.45,46.03,1499000.0],["2016-04-07",45.89,46.14,44.89,45.12,2794100.0],["2016-04-08",45.39,45.74,44.46,44.65,1104900.0],["2016-04-11",44.76,44.98,43.9,43.95,1608000.0],["2016-04-12",43.95,44.92,43.78,44.83,1269400.0],["2016-04-13",45.28,46.63,44.96,46.42,1255700.0],["2016-04-14",46.63,48.02,46.52,47.28,2015900.0],["2016-04-15",47.22,47.89,46.9,47.12,697600.0],["2016-04-18",47.02,47.97,46.8,47.95,1102200.0],["2016-04-19",48.12,48.77,47.91,48.23,1387700.0],["2016-04-20",48.18,48.94,47.98,48.7,1582600.0],["2016-04-21",48.35,48.58,46.81,48.05,4740100.0],["2016-04-22",46.17,50.24,45.5,49.49,4444000.0],["2016-04-25",49.32,50.63,48.87,49.54,2399700.0],["2016-04-26",49.48,52.04,49.22,51.08,2703300.0],["2016-04-27",50.81,51.97,50.48,51.34,1436800.0],["2016-04-28",51.03,51.98,50.56,50.7,842300.0],["2016-04-29",50.55,50.78,49.94,50.65,1217200.0],["2016-05-02",50.99,51.04,49.58,49.68,1553900.0],["2016-05-03",49.36,49.69,48.25,49.14,968800.0],["2016-05-04",48.74,49.34,48.29,48.67,975700.0],["2016-05-05",48.62,49.15,48.03,48.2,983300.0],["2016-05-06",48.1,48.62,47.84,48.32,1034900.0],["2016-05-09",48.19,49.04,48.09,48.35,1131700.0],["2016-05-10",48.46,49.16,48.02,49.03,1199300.0],["2016-05-11",48.64,48.64,47.06,47.09,1224100.0],["2016-05-12",47.11,47.44,46.4,46.95,1365600.0],["2016-05-13",46.69,47.27,46.2,46.4,1138800.0],["2016-05-16",46.47,46.85,46.15,46.67,1189800.0],["2016-05-17",46.62,47.56,46.41,46.95,1064900.0],["2016-05-18",46.57,47.24,46.4,46.61,995800.0],["2016-05-19",46.26,47.32,46.09,46.48,1023500.0],["2016-05-20",46.48,48.18,46.25,48.13,1595000.0],["2016-05-23",47.98,48.25,47.11,47.16,1103500.0],["2016-05-24",47.22,48.26,46.75,47.99,808700.0],["2016-05-25",48.08,49.73,48.08,49.52,1022800.0],["2016-05-26",49.66,50.36,49.21,49.36,752300.0],["2016-05-27",49.39,50.54,49.18,50.5,1076700.0],["2016-05-31",50.62,51.04,50.14,50.44,1647600.0],["2016-06-01",50.44,50.44,48.48,49.67,1890300.0],["2016-06-02",49.55,49.96,48.98,49.51,981300.0],["2016-06-03",49.26,49.45,47.64,48.5,1429500.0],["2016-06-06",48.34,49.17,48.23,49.07,973500.0],["2016-06-07",49.05,50.6,48.78,50.3,1203700.0],["2016-06-08",50.46,50.99,50.1,50.8,1063700.0],["2016-06-09",50.57,50.61,49.55,50.34,1461300.0],["2016-06-10",49.1,49.38,47.5,47.63,1333100.0],["2016-06-13",47.27,47.76,46.52,47.27,1102200.0],["2016-06-14",47.06,47.32,46.19,46.97,1081300.0],["2016-06-15",46.99,48.52,46.91,47.49,1211200.0],["2016-06-16",47.05,47.52,46.05,47.4,673200.0],["2016-06-17",47.28,48.55,47.19,48.08,1609200.0],["2016-06-20",48.64,49.92,48.64,49.36,1043800.0],["2016-06-21",48.99,49.11,47.79,47.89,1350600.0],["2016-06-22",47.91,48.22,47.41,47.62,749800.0],["2016-06-23",48.21,49.08,47.83,48.73,627500.0],["2016-06-24",46.76,47.33,46.37,47.03,2134900.0],["2016-06-27",46.4,46.57,45.69,46.07,1366900.0],["2016-06-28",46.57,47.52,46.41,47.0,957600.0],["2016-06-29",47.39,47.84,46.96,47.57,917800.0],["2016-06-30",47.75,47.75,45.83,46.98,1375600.0],["2016-07-01",47.14,48.84,47.03,47.83,1828800.0],["2016-07-05",47.66,47.66,45.51,45.71,1516400.0],["2016-07-06",45.71,47.16,45.19,46.86,2592400.0],["2016-07-07",47.56,49.59,47.54,48.72,1805500.0],["2016-07-08",49.37,51.0,49.33,50.77,1299300.0],["2016-07-11",51.2,52.42,50.73,50.78,1017100.0],["2016-07-12",51.19,51.56,50.55,50.89,1030200.0],["2016-07-13",51.19,51.25,49.99,50.65,716100.0],["2016-07-14",51.05,51.5,50.79,50.79,952700.0],["2016-07-15",50.91,51.23,50.54,50.82,925400.0],["2016-07-18",50.9,51.79,50.63,51.43,818700.0],["2016-07-19",51.16,51.24,50.44,50.68,979600.0],["2016-07-20",51.03,51.53,50.75,51.28,1246600.0],["2016-07-21",51.51,52.73,51.26,51.63,1532300.0],["2016-07-22",51.71,52.15,51.06,52.08,760200.0],["2016-07-25",52.22,52.58,51.92,51.98,828200.0],["2016-07-26",51.66,52.61,50.9,52.2,846900.0],["2016-07-27",52.2,52.41,51.11,51.53,984800.0],["2016-07-28",51.27,52.23,51.16,52.12,1530000.0],["2016-07-29",52.28,54.15,51.87,53.35,1923500.0],["2016-08-01",51.35,53.25,50.97,51.82,3151100.0],["2016-08-02",51.82,52.06,48.73,48.74,2312800.0],["2016-08-03",48.66,49.39,47.76,49.23,1195900.0],["2016-08-04",49.38,50.06,49.09,49.46,868800.0],["2016-08-05",49.89,50.86,49.88,49.99,943500.0],["2016-08-08",50.21,50.66,49.72,49.77,612900.0],["2016-08-09",49.51,49.83,48.91,49.03,619800.0],["2016-08-10",49.01,49.48,48.42,48.59,1151100.0],["2016-08-11",49.01,50.06,49.01,49.46,810600.0],["2016-08-12",49.29,49.54,48.47,48.84,664200.0],["2016-08-15",48.9,49.59,48.82,49.26,1678500.0],["2016-08-16",49.15,49.41,48.42,48.87,1293100.0],["2016-08-17",48.77,48.84,47.92,48.27,1110100.0],["2016-08-18",48.24,48.84,47.74,48.77,1060300.0],["2016-08-19",48.61,48.63,48.1,48.4,687400.0],["2016-08-22",48.4,48.54,47.81,47.99,726700.0],["2016-08-23",48.4,48.91,48.28,48.36,568500.0],["2016-08-24",48.22,48.52,47.74,47.84,488200.0],["2016-08-25",47.74,47.98,47.41,47.56,742900.0],["2016-08-26",47.57,48.06,47.33,47.56,627200.0],["2016-08-29",47.74,48.03,47.66,47.96,691300.0],["2016-08-30",47.89,48.17,47.5,47.69,767900.0],["2016-08-31",47.57,48.0,46.78,47.35,1203000.0],["2016-09-01",47.34,48.41,47.34,48.02,863800.0],["2016-09-02",48.23,48.41,47.78,48.37,578100.0],["2016-09-06",48.29,48.32,47.68,48.05,888600.0],["2016-09-07",48.15,49.07,47.67,49.06,805300.0],["2016-09-08",49.23,49.86,48.88,49.31,1102900.0],["2016-09-09",48.81,48.85,47.15,47.16,880200.0],["2016-09-12",46.8,48.83,46.72,48.62,833700.0],["2016-09-13",48.18,48.92,47.77,48.52,949200.0],["2016-09-14",48.56,49.11,48.13,48.69,874300.0],["2016-09-15",48.42,49.31,48.25,49.14,647400.0],["2016-09-16",49.01,49.36,48.53,48.84,1594200.0],["2016-09-19",49.0,49.3,48.24,48.38,797400.0],["2016-09-20",48.59,48.72,47.67,48.0,459300.0],["2016-09-21",47.34,47.96,47.15,47.62,1025700.0],["2016-09-22",48.03,48.53,48.03,48.28,521200.0],["2016-09-23",47.97,48.72,47.7,48.53,510400.0],["2016-09-26",48.33,48.57,47.56,47.82,709400.0],["2016-09-27",47.91,48.13,47.25,47.66,885600.0],["2016-09-28",47.77,48.07,46.83,47.45,671600.0],["2016-09-29",47.84,47.94,47.15,47.26,1219800.0],["2016-09-30",47.51,48.94,47.29,48.71,956200.0],["2016-10-03",48.51,49.35,48.33,48.84,950300.0],["2016-10-04",49.0,49.64,48.71,48.88,944600.0],["2016-10-05",49.02,50.29,48.79,49.76,1084900.0],["2016-10-06",50.0,50.46,49.43,50.16,1089800.0],["2016-10-07",50.15,50.21,48.95,49.27,866800.0],["2016-10-10",49.68,49.88,48.98,49.06,674400.0],["2016-10-11",48.96,48.96,48.08,48.31,795400.0],["2016-10-12",48.28,48.68,48.11,48.48,411900.0],["2016-10-13",48.01,48.37,47.39,48.13,975300.0],["2016-10-14",48.43,48.96,48.08,48.32,654400.0],["2016-10-17",48.34,48.56,47.9,47.92,419000.0],["2016-10-18",48.49,48.49,47.66,47.9,455800.0],["2016-10-19",47.64,48.89,47.49,48.81,546500.0],["2016-10-20",47.63,47.91,46.73,46.85,993700.0],["2016-10-21",46.53,46.94,46.07,46.82,497100.0],["2016-10-24",47.25,47.65,46.84,47.21,432400.0],["2016-10-25",46.83,46.86,45.41,45.81,1039300.0],["2016-10-26",45.62,46.88,45.42,46.7,933400.0],["2016-10-27",46.84,46.97,45.76,46.05,912600.0],["2016-10-28",44.5,44.79,43.26,44.15,2448900.0],["2016-10-31",43.25,44.06,43.25,43.87,1334100.0],["2016-11-01",43.61,44.21,42.6,42.95,1634500.0],["2016-11-02",42.87,42.89,41.77,41.93,2105500.0],["2016-11-03",41.75,42.21,40.79,40.97,2061700.0],["2016-11-04",40.78,41.49,40.46,40.86,1441100.0],["2016-11-07",41.66,41.74,40.97,41.28,822000.0],["2016-11-08",41.0,41.0,39.68,40.26,1153700.0],["2016-11-09",39.36,41.67,39.28,41.53,1181400.0],["2016-11-10",41.7,43.21,41.43,42.37,1016400.0],["2016-11-11",42.38,43.19,42.15,43.1,1168000.0],["2016-11-14",43.21,45.97,43.21,45.83,2646100.0],["2016-11-15",46.3,46.68,44.33,44.73,969500.0],["2016-11-16",44.7,44.7,43.97,44.03,996700.0],["2016-11-17",44.14,44.18,43.43,44.08,716100.0],["2016-11-18",43.81,44.33,43.35,43.96,689600.0],["2016-11-21",44.3,45.17,43.99,45.03,981100.0],["2016-11-22",45.26,45.6,44.69,44.79,514700.0],["2016-11-23",44.83,45.16,44.42,44.92,579300.0],["2016-11-25",45.14,45.17,44.76,44.79,289500.0],["2016-11-28",44.79,44.92,43.98,44.64,684900.0],["2016-11-29",44.84,45.05,44.1,44.23,602800.0],["2016-11-30",44.38,44.95,44.04,44.66,823000.0],["2016-12-01",44.95,47.12,44.88,46.34,1276300.0],["2016-12-02",46.36,46.36,44.6,44.67,825500.0],["2016-12-05",45.13,46.02,44.67,45.58,969500.0],["2016-12-06",45.49,47.18,45.06,46.86,1338000.0],["2016-12-07",46.98,48.39,46.78,48.37,894400.0],["2016-12-08",48.55,49.94,48.37,49.88,1518800.0],["2016-12-09",49.79,49.79,48.52,48.97,1026100.0],["2016-12-12",48.69,49.06,47.76,48.12,1147600.0],["2016-12-13",48.38,48.42,47.63,47.99,992100.0],["2016-12-14",47.81,48.23,47.21,47.5,857800.0],["2016-12-15",47.49,48.64,47.34,47.98,694400.0],["2016-12-16",48.1,48.34,47.79,47.96,1159800.0],["2016-12-19",48.13,48.74,47.7,48.6,557500.0],["2016-12-20",48.54,49.64,48.34,49.41,942700.0],["2016-12-21",49.46,49.7,49.16,49.54,523300.0],["2016-12-22",49.58,49.58,48.56,48.92,913900.0],["2016-12-23",48.8,49.48,48.8,48.99,487600.0],["2016-12-27",49.16,49.87,48.98,49.55,769600.0],["2016-12-28",49.57,49.9,48.2,48.4,614600.0],["2016-12-29",48.47,49.15,48.25,48.68,460100.0],["2016-12-30",48.74,48.95,48.3,48.65,525900.0],["2017-01-03",49.17,49.49,48.4,49.28,868200.0],["2017-01-04",49.48,51.27,49.48,51.22,1330500.0],["2017-01-05",50.78,51.25,50.37,51.12,1430300.0],["2017-01-06",51.23,51.23,49.9,50.33,1119900.0],["2017-01-09",50.25,50.61,49.82,50.54,593500.0],["2017-01-10",50.73,51.65,50.35,51.13,582000.0],["2017-01-11",51.35,51.47,50.77,51.38,677900.0],["2017-01-12",51.23,51.67,50.42,51.61,685600.0],["2017-01-13",51.53,51.97,51.18,51.32,457200.0],["2017-01-17",51.27,52.37,51.27,51.67,862600.0],["2017-01-18",51.49,51.83,51.01,51.82,819200.0],["2017-01-19",51.77,52.29,51.4,51.62,670700.0],["2017-01-20",51.67,52.0,51.43,51.69,701400.0],["2017-01-23",51.41,53.14,51.15,52.18,1660300.0],["2017-01-24",52.21,53.15,52.21,53.01,676200.0],["2017-01-25",53.48,53.74,52.43,52.96,1907300.0],["2017-01-26",53.13,53.5,52.8,52.86,911400.0],["2017-01-27",52.7,52.7,52.05,52.18,541400.0],["2017-01-30",52.23,52.63,51.6,52.62,1051400.0],["2017-01-31",52.33,53.31,51.76,53.12,916600.0],["2017-02-01",53.11,53.5,52.15,52.42,857700.0],["2017-02-02",52.23,52.56,51.72,51.77,1240800.0],["2017-02-03",51.44,51.65,49.65,49.77,2287900.0],["2017-02-06",49.65,49.7,47.96,48.47,3202900.0],["2017-02-07",48.28,48.89,47.64,48.08,1832300.0],["2017-02-08",48.08,48.26,47.1,47.65,1218300.0],["2017-02-09",47.65,48.01,47.29,47.35,1028100.0],["2017-02-10",47.55,47.94,47.35,47.88,798600.0],["2017-02-13",48.01,48.12,47.1,47.17,891300.0],["2017-02-14",47.03,47.97,46.82,47.53,1417600.0],["2017-02-15",47.21,47.83,47.06,47.43,929800.0],["2017-02-16",47.44,47.72,46.63,46.92,1196100.0],["2017-02-17",46.87,47.81,46.5,47.77,1210300.0],["2017-02-21",48.02,48.75,47.75,48.27,859700.0],["2017-02-22",48.31,48.37,47.56,47.67,523500.0],["2017-02-23",47.64,47.69,46.53,46.59,781400.0],["2017-02-24",46.53,47.2,45.99,46.83,835900.0],["2017-02-27",46.77,47.11,46.35,47.05,498000.0],["2017-02-28",46.55,46.68,45.57,45.9,1213800.0],["2017-03-01",46.65,47.2,46.05,46.61,781700.0],["2017-03-02",46.65,46.87,46.23,46.44,454700.0],["2017-03-03",46.15,46.35,45.57,45.82,813500.0],["2017-03-06",45.74,45.95,45.28,45.33,1903200.0],["2017-03-07",45.07,45.34,44.43,45.26,1358500.0],["2017-03-08",45.32,45.92,45.32,45.49,991400.0],["2017-03-09",44.63,45.55,44.53,44.7,937100.0],["2017-03-10",45.0,45.22,44.67,44.84,901400.0],["2017-03-13",44.75,44.91,44.34,44.83,733100.0],["2017-03-14",44.63,44.88,44.3,44.82,562700.0],["2017-03-15",44.98,45.73,44.47,45.38,797300.0],["2017-03-16",45.38,45.58,45.16,45.28,651200.0],["2017-03-17",45.43,45.53,44.31,44.53,1994900.0],["2017-03-20",44.6,44.75,43.63,43.92,1253300.0],["2017-03-21",43.97,43.97,41.91,42.4,1501200.0],["2017-03-22",42.3,42.58,41.85,42.39,792000.0],["2017-03-23",42.2,42.58,41.79,42.01,733600.0],["2017-03-24",42.04,42.33,41.88,42.27,1259000.0],["2017-03-27",41.55,42.48,41.55,42.28,754500.0],["2017-03-28",42.28,43.18,42.21,43.06,702600.0],["2017-03-29",43.02,43.81,43.0,43.42,852700.0],["2017-03-30",43.35,43.77,43.31,43.49,555600.0],["2017-03-31",43.45,43.55,41.67,42.29,1748200.0],["2017-04-03",42.31,42.39,40.51,40.84,2380400.0],["2017-04-04",40.63,40.77,40.15,40.27,1323200.0],["2017-04-05",40.48,41.0,39.56,39.66,1531200.0],["2017-04-06",39.79,41.03,39.13,40.32,2265900.0],["2017-04-07",40.14,40.37,39.96,40.14,893600.0],["2017-04-10",39.93,40.99,39.76,40.65,857100.0],["2017-04-11",40.63,40.87,40.09,40.82,783800.0],["2017-04-12",40.77,40.79,39.95,40.07,952100.0],["2017-04-13",40.03,40.23,39.28,39.43,1356100.0],["2017-04-17",39.69,40.36,39.45,40.33,1041500.0],["2017-04-18",40.08,41.64,40.05,41.55,2941200.0],["2017-04-19",41.72,43.69,41.7,43.3,3580000.0],["2017-04-20",43.43,44.2,43.41,43.65,2235200.0],["2017-04-21",43.58,43.63,42.14,42.81,1918900.0],["2017-04-24",43.58,44.1,43.48,44.06,1948800.0],["2017-04-25",43.7,45.35,43.03,43.86,2968500.0],["2017-04-26",43.77,43.88,42.81,43.14,1591300.0],["2017-04-27",43.45,43.87,42.95,43.65,1600000.0],["2017-04-28",43.51,43.83,41.93,42.0,1393200.0],["2017-05-01",42.05,42.49,41.46,41.65,1918900.0],["2017-05-02",41.33,41.64,39.7,40.28,2618000.0],["2017-05-03",40.22,40.5,39.88,40.41,1621100.0],["2017-05-04",40.58,40.77,40.0,40.43,876100.0],["2017-05-05",40.59,40.74,40.18,40.74,704600.0],["2017-05-08",40.83,41.23,40.61,40.74,951700.0],["2017-05-09",40.66,40.7,39.97,40.14,971000.0],["2017-05-10",40.0,40.44,39.67,40.18,1108800.0],["2017-05-11",39.96,40.01,38.94,39.93,1200100.0],["2017-05-12",39.91,40.0,39.28,39.36,1554100.0],["2017-05-15",39.47,41.0,39.36,40.54,2257600.0],["2017-05-16",40.5,41.11,40.1,40.4,2176100.0],["2017-05-17",40.4,40.4,39.05,39.08,2168600.0],["2017-05-18",39.05,39.85,39.05,39.24,944600.0],["2017-05-19",39.37,39.88,39.22,39.67,838900.0],["2017-05-22",39.83,40.22,39.4,39.62,987600.0],["2017-05-23",39.47,39.53,38.87,38.99,1131700.0],["2017-05-24",38.99,39.56,38.79,39.24,882700.0],["2017-05-25",39.61,39.7,38.66,38.9,1284600.0],["2017-05-26",38.63,39.31,38.2,39.27,828700.0],["2017-05-30",39.13,39.81,39.05,39.33,1319000.0],["2017-05-31",39.46,39.59,38.85,39.52,1214200.0],["2017-06-01",39.7,41.02,39.3,40.35,1668800.0],["2017-06-02",40.32,40.36,39.63,39.86,939400.0],["2017-06-05",39.75,40.02,39.47,39.82,815000.0],["2017-06-06",39.56,40.23,39.16,40.02,1281400.0],["2017-06-07",40.11,40.9,40.06,40.17,1099500.0],["2017-06-08",40.17,41.2,39.52,39.68,1408500.0],["2017-06-09",39.77,40.65,39.29,40.65,1133100.0],["2017-06-12",40.69,42.25,40.65,42.04,1736700.0],["2017-06-13",42.11,42.42,41.2,42.11,1277600.0],["2017-06-14",42.14,42.23,41.44,42.16,706900.0],["2017-06-15",41.98,43.13,41.79,42.76,1940700.0],["2017-06-16",42.49,42.61,39.4,40.31,3082800.0],["2017-06-19",40.12,40.48,39.6,40.25,1869500.0],["2017-06-20",40.2,40.25,39.48,39.53,1091400.0],["2017-06-21",40.16,40.65,39.12,39.39,1384900.0],["2017-06-22",39.0,39.82,38.73,39.53,1274800.0],["2017-06-23",39.48,39.65,39.12,39.52,1127600.0],["2017-06-26",39.74,41.14,39.6,40.84,1165300.0],["2017-06-27",40.63,41.45,40.62,40.98,865900.0],["2017-06-28",41.31,42.25,41.31,41.45,1048500.0],["2017-06-29",41.64,42.32,41.41,41.94,1197300.0],["2017-06-30",42.2,42.4,41.84,42.16,830200.0],["2017-07-03",42.48,43.48,42.43,43.02,695400.0],["2017-07-05",42.81,42.95,41.79,42.03,1393700.0],["2017-07-06",41.87,42.19,40.96,41.07,861200.0],["2017-07-07",41.15,41.92,41.02,41.8,897000.0],["2017-07-10",41.25,41.58,39.67,40.34,1934200.0],["2017-07-11",40.47,40.86,40.11,40.55,1034600.0],["2017-07-12",40.9,42.11,40.71,41.12,1619000.0],["2017-07-13",41.27,43.16,41.27,42.9,1598100.0],["2017-07-14",42.84,43.01,41.64,42.01,905800.0],["2017-07-17",41.86,42.46,41.76,42.29,2132200.0],["2017-07-18",42.0,42.29,41.86,42.18,794500.0],["2017-07-19",42.45,42.72,42.25,42.43,445900.0],["2017-07-20",42.55,43.46,42.45,42.98,948000.0],["2017-07-21",42.96,43.1,42.29,42.97,742200.0],["2017-07-24",42.67,42.97,42.42,42.85,1124900.0],["2017-07-25",42.33,43.46,42.0,42.82,1148200.0],["2017-07-26",42.81,42.83,41.98,42.48,898800.0],["2017-07-27",42.66,42.66,41.47,42.27,1865500.0],["2017-07-28",42.21,42.72,41.63,42.65,919100.0],["2017-07-31",42.65,42.86,41.47,42.38,1703500.0],["2017-08-01",42.0,42.24,41.41,41.97,1940400.0],["2017-08-02",39.33,40.66,38.74,38.96,3967700.0],["2017-08-03",38.59,40.0,38.59,38.72,2448400.0],["2017-08-04",38.83,39.82,38.65,39.7,2078500.0],["2017-08-07",39.62,40.77,39.45,40.34,16499900.0],["2017-08-08",40.46,41.17,39.9,40.0,1852800.0],["2017-08-09",39.71,40.79,39.58,40.78,1362800.0],["2017-08-10",40.6,40.9,40.09,40.38,1529900.0],["2017-08-11",40.22,41.23,40.2,41.04,1250700.0],["2017-08-14",41.45,42.2,41.26,41.72,2381500.0],["2017-08-15",41.13,42.19,40.34,41.75,1409200.0],["2017-08-16",42.34,42.84,41.91,41.94,1240900.0],["2017-08-17",41.9,42.1,40.9,40.96,1846300.0],["2017-08-18",40.7,42.0,40.51,41.68,1343000.0],["2017-08-21",41.71,42.91,41.6,42.45,1101400.0],["2017-08-22",42.71,42.96,41.9,42.75,1469100.0],["2017-08-23",42.46,43.08,42.37,42.48,1460800.0],["2017-08-24",43.01,43.33,41.88,42.15,1525100.0],["2017-08-25",42.41,43.33,42.32,42.91,1135900.0],["2017-08-28",42.95,42.95,41.8,42.06,1509200.0],["2017-08-29",41.7,42.25,41.7,41.77,1364400.0],["2017-08-30",43.61,43.61,42.25,43.48,2024500.0],["2017-08-31",44.06,45.62,44.06,45.37,2183700.0],["2017-09-01",45.57,46.76,45.45,45.52,1614700.0],["2017-09-05",45.68,46.18,45.22,46.01,1906600.0],["2017-09-06",46.05,46.28,44.73,44.76,1733400.0],["2017-09-07",45.26,45.55,44.59,44.74,1283000.0],["2017-09-08",44.54,45.02,44.5,44.9,1147700.0],["2017-09-11",44.86,45.75,44.86,45.59,1054300.0],["2017-09-12",45.9,46.27,45.64,45.8,906700.0],["2017-09-13",45.76,46.64,45.76,46.52,1187500.0],["2017-09-14",46.42,46.56,45.93,45.99,901800.0],["2017-09-15",46.0,46.72,45.85,46.31,1435200.0],["2017-09-18",46.51,46.6,45.97,46.1,895200.0],["2017-09-19",46.36,47.28,46.36,46.89,1566200.0],["2017-09-20",46.81,47.05,46.7,46.8,837000.0],["2017-09-21",46.8,47.09,46.79,46.94,958500.0],["2017-09-22",47.17,47.54,47.08,47.36,1004200.0],["2017-09-25",47.4,48.04,47.37,47.68,1043900.0],["2017-09-26",47.68,49.0,47.44,48.82,1633700.0],["2017-09-27",49.24,49.4,48.27,48.28,1039600.0],["2017-09-28",47.45,47.9,46.11,47.24,1658900.0],["2017-09-29",47.28,47.96,47.03,47.46,845100.0],["2017-10-02",47.4,47.91,47.03,47.82,651200.0],["2017-10-03",48.44,49.08,48.12,48.37,885700.0],["2017-10-04",47.66,48.34,47.14,47.61,615800.0],["2017-10-05",47.86,47.92,47.29,47.56,638000.0],["2017-10-06",47.32,47.66,47.09,47.53,501800.0],["2017-10-09",47.49,47.61,46.58,46.75,446900.0],["2017-10-10",46.7,47.1,46.1,46.26,753400.0],["2017-10-11",46.13,46.23,45.11,45.21,788000.0],["2017-10-12",45.01,45.38,44.62,44.79,930500.0],["2017-10-13",44.6,44.6,43.96,44.0,1104300.0],["2017-10-16",43.9,44.31,43.42,44.15,733300.0],["2017-10-17",44.01,45.01,43.88,44.84,765800.0],["2017-10-18",44.97,45.65,44.61,44.63,1244300.0],["2017-10-19",44.36,44.63,43.92,44.52,674600.0],["2017-10-20",44.59,45.64,44.56,45.5,687000.0],["2017-10-23",45.22,45.78,44.99,45.68,679700.0],["2017-10-24",45.94,46.6,45.72,46.32,649100.0],["2017-10-25",46.1,46.89,45.28,46.68,1066800.0],["2017-10-26",47.03,47.87,46.75,47.77,1147600.0],["2017-10-27",47.85,47.85,47.1,47.6,1410800.0],["2017-10-30",47.64,47.78,46.85,47.59,612500.0],["2017-10-31",47.73,47.94,47.38,47.4,1135700.0],["2017-11-01",47.75,47.75,46.2,47.6,2041500.0],["2017-11-02",51.32,55.77,51.05,54.65,4696400.0],["2017-11-03",55.36,55.36,53.58,53.69,2228800.0],["2017-11-06",53.94,54.94,53.86,54.46,1371600.0],["2017-11-07",54.1,54.58,52.47,52.92,1707400.0],["2017-11-08",52.85,52.87,51.34,51.97,1131100.0],["2017-11-09",51.81,52.48,50.92,51.45,1018600.0],["2017-11-10",51.18,52.55,51.11,52.48,1432500.0],["2017-11-13",52.36,53.23,52.1,52.73,650300.0],["2017-11-14",52.42,53.96,52.3,53.24,828400.0],["2017-11-15",52.65,53.37,51.91,53.12,756300.0],["2017-11-16",53.12,53.46,52.01,52.06,716000.0],["2017-11-17",52.17,52.74,51.68,51.72,1069600.0],["2017-11-20",51.82,52.04,51.45,51.85,479700.0],["2017-11-21",51.76,52.24,51.43,52.21,815100.0],["2017-11-22",52.43,52.59,51.83,52.09,501500.0],["2017-11-24",52.16,52.98,52.09,52.58,368700.0],["2017-11-27",52.65,53.1,52.53,52.54,646800.0],["2017-11-28",52.75,53.43,52.41,53.33,850300.0],["2017-11-29",53.45,55.56,53.39,55.36,1391000.0],["2017-11-30",55.31,56.71,55.13,55.37,1158500.0],["2017-12-01",55.49,55.49,53.44,55.04,534700.0],["2017-12-04",55.84,56.56,55.36,56.25,1062300.0],["2017-12-05",57.18,57.83,55.6,55.84,718300.0],["2017-12-06",55.7,55.92,53.97,55.28,895900.0],["2017-12-07",55.42,55.66,54.79,55.38,704500.0],["2017-12-08",55.43,55.7,54.76,55.59,746700.0],["2017-12-11",55.75,55.75,55.04,55.45,682300.0],["2017-12-12",55.5,55.97,54.37,54.48,575800.0],["2017-12-13",54.21,54.77,54.21,54.26,1023900.0],["2017-12-14",54.28,54.5,51.81,52.42,1063200.0],["2017-12-15",52.47,52.92,52.14,52.57,1684000.0],["2017-12-18",53.19,54.02,53.04,53.79,905400.0],["2017-12-19",54.21,54.21,52.42,52.61,1331300.0],["2017-12-20",52.85,53.08,52.13,52.18,450500.0],["2017-12-21",52.05,52.44,51.37,51.54,767400.0],["2017-12-22",51.7,51.76,50.76,51.54,599400.0],["2017-12-26",51.33,52.09,51.31,51.64,443300.0],["2017-12-27",51.65,51.92,51.39,51.45,324400.0],["2017-12-28",51.53,51.71,50.97,51.38,331300.0],["2017-12-29",52.0,52.41,51.27,51.33,776700.0],["2018-01-02",51.71,52.59,51.51,52.47,968000.0],["2018-01-03",52.27,53.76,52.07,53.75,1294700.0],["2018-01-04",53.9,54.97,53.76,54.65,1639900.0],["2018-01-05",54.95,55.78,54.78,55.58,695900.0],["2018-01-08",55.47,56.87,55.47,56.87,1058400.0],["2018-01-09",56.91,56.92,56.23,56.38,715900.0],["2018-01-10",56.25,56.49,55.76,56.1,648400.0],["2018-01-11",56.21,57.77,56.01,57.7,611800.0],["2018-01-12",57.86,58.44,57.5,57.96,487900.0],["2018-01-16",59.05,59.05,56.59,57.24,660800.0],["2018-01-17",57.25,57.27,56.18,56.37,711200.0],["2018-01-18",56.54,56.63,55.74,56.43,993400.0],["2018-01-19",56.48,59.36,56.48,58.93,2041000.0],["2018-01-22",58.98,60.12,58.54,60.04,1028900.0],["2018-01-23",59.96,60.5,59.56,60.1,1040900.0],["2018-01-24",60.34,61.22,59.7,61.02,1112700.0],["2018-01-25",61.21,61.31,60.38,61.25,816000.0],["2018-01-26",61.25,62.02,60.74,62.0,724000.0],["2018-01-29",61.93,61.96,60.95,61.07,761300.0],["2018-01-30",60.86,61.35,59.86,61.09,1076800.0],["2018-01-31",61.42,61.6,59.6,60.22,2177400.0],["2018-02-01",60.1,60.57,57.1,58.04,2214300.0],["2018-02-02",57.97,59.69,57.15,57.23,1558100.0],["2018-02-05",56.87,57.11,53.66,53.68,1631400.0],["2018-02-06",53.16,55.05,52.13,54.42,1512300.0],["2018-02-07",54.23,55.01,53.35,53.57,960700.0],["2018-02-08",53.82,54.41,52.69,52.69,1458800.0],["2018-02-09",53.45,54.57,51.61,54.02,1366900.0],["2018-02-12",54.66,54.99,53.52,54.61,651900.0],["2018-02-13",54.47,54.47,52.69,53.4,1094400.0],["2018-02-14",52.97,53.42,52.26,52.73,1283900.0],["2018-02-15",52.97,53.33,51.19,52.6,1075700.0],["2018-02-16",52.58,53.82,52.18,53.11,849000.0],["2018-02-20",52.93,52.95,51.91,51.98,712300.0],["2018-02-21",52.31,52.73,51.69,51.74,1041800.0],["2018-02-22",52.07,52.54,51.37,51.84,638300.0],["2018-02-23",52.24,52.53,51.43,52.46,546200.0],["2018-02-26",52.68,52.68,51.87,52.14,421200.0],["2018-02-27",52.14,52.64,50.42,50.59,812900.0],["2018-02-28",50.77,51.24,50.13,50.21,1255100.0],["2018-03-01",50.07,50.26,48.97,49.16,1482900.0],["2018-03-02",48.56,49.95,48.01,49.67,906300.0],["2018-03-05",49.33,50.68,48.78,50.49,827200.0],["2018-03-06",50.86,51.44,49.95,51.32,886500.0],["2018-03-07",50.65,50.97,50.06,50.83,732400.0],["2018-03-08",50.97,50.97,50.02,50.39,517400.0],["2018-03-09",50.68,51.64,50.33,51.49,527400.0],["2018-03-12",51.51,51.74,50.89,50.97,319300.0],["2018-03-13",51.4,51.6,50.77,50.94,418800.0],["2018-03-14",51.59,51.65,50.82,51.12,408700.0],["2018-03-15",51.32,51.5,50.1,50.29,322300.0],["2018-03-16",50.21,51.09,50.21,50.57,916000.0],["2018-03-19",50.61,50.74,49.65,50.18,453600.0],["2018-03-20",49.4,49.46,47.33,47.82,1321400.0],["2018-03-21",47.75,49.06,47.54,48.06,648900.0],["2018-03-22",47.8,48.66,47.08,47.1,680900.0],["2018-03-23",47.23,47.87,46.38,46.42,875400.0],["2018-03-26",47.26,47.42,46.46,47.1,863400.0],["2018-03-27",47.12,47.21,45.79,46.07,814400.0],["2018-03-28",46.05,47.02,45.75,45.85,1156300.0],["2018-03-29",46.02,47.1,46.02,46.78,962700.0],["2018-04-02",46.73,47.27,44.81,45.41,1025200.0],["2018-04-03",45.69,46.52,45.69,46.07,848000.0],["2018-04-04",45.07,47.51,45.0,47.38,900500.0],["2018-04-05",47.68,48.05,47.0,47.66,472800.0],["2018-04-06",47.29,47.9,46.05,46.47,674900.0],["2018-04-09",46.95,47.32,46.12,46.17,650800.0],["2018-04-10",47.0,47.79,46.5,47.58,778400.0],["2018-04-11",46.66,47.33,46.51,46.59,466400.0],["2018-04-12",46.67,46.92,46.28,46.53,584200.0],["2018-04-13",46.81,46.91,45.83,46.12,692200.0],["2018-04-16",46.49,47.21,45.98,46.89,538800.0],["2018-04-17",47.12,48.39,46.74,47.08,739300.0],["2018-04-18",46.95,47.72,46.88,47.49,584300.0],["2018-04-19",47.19,47.85,46.37,46.45,647300.0],["2018-04-20",46.5,46.78,45.3,45.57,656300.0],["2018-04-23",45.69,46.2,45.45,45.99,630600.0],["2018-04-24",46.34,47.11,45.58,45.87,787900.0],["2018-04-25",45.68,46.75,45.53,46.39,1142400.0],["2018-04-26",47.03,47.25,45.35,45.91,1013300.0],["2018-04-27",45.95,46.88,45.55,46.29,959600.0],["2018-04-30",46.33,46.82,46.0,46.19,1483400.0],["2018-05-01",45.22,47.09,42.95,46.52,2046500.0],["2018-05-02",46.5,47.65,46.1,47.14,1235200.0],["2018-05-03",47.15,48.0,46.72,47.13,1055900.0],["2018-05-04",46.84,48.16,46.62,47.43,854400.0],["2018-05-07",47.61,48.19,47.15,47.55,920400.0],["2018-05-08",47.4,48.3,47.28,47.48,958500.0],["2018-05-09",47.64,47.88,46.07,46.61,920200.0],["2018-05-10",46.54,46.73,45.72,45.95,688200.0],["2018-05-11",45.87,46.33,45.62,46.02,659400.0],["2018-05-14",45.9,46.77,45.55,46.6,598900.0],["2018-05-15",46.6,47.04,45.87,46.11,1044600.0],["2018-05-16",46.35,47.24,46.22,46.91,682500.0],["2018-05-17",46.87,48.18,46.67,47.61,683500.0],["2018-05-18",47.37,47.37,46.13,46.21,884500.0],["2018-05-21",46.51,47.37,46.35,47.14,547100.0],["2018-05-22",47.52,48.24,45.7,45.79,503800.0],["2018-05-23",45.72,46.03,45.33,45.9,796400.0],["2018-05-24",45.78,46.15,45.28,45.94,1310200.0],["2018-05-25",45.9,46.36,45.68,46.15,459000.0],["2018-05-29",45.79,46.5,45.65,46.23,581100.0],["2018-05-30",46.41,47.31,46.05,46.53,861500.0],["2018-05-31",46.62,46.72,45.43,45.66,4027300.0],["2018-06-01",45.85,46.99,45.64,46.61,794900.0],["2018-06-04",46.61,47.0,46.36,46.89,652100.0],["2018-06-05",46.85,47.7,46.39,47.53,523900.0],["2018-06-06",47.73,49.04,47.56,48.91,755400.0],["2018-06-07",49.0,49.79,48.08,48.44,1182500.0],["2018-06-08",48.42,49.21,48.34,49.11,511600.0],["2018-06-11",49.33,49.83,49.25,49.61,464200.0],["2018-06-12",49.73,50.04,49.31,49.7,673500.0],["2018-06-13",49.71,49.71,48.07,48.46,788100.0],["2018-06-14",48.49,49.11,48.25,49.02,567400.0],["2018-06-15",48.91,49.54,48.74,49.42,815600.0],["2018-06-18",49.2,49.75,49.14,49.51,522500.0],["2018-06-19",49.07,50.3,49.07,50.22,703300.0],["2018-06-20",50.53,51.33,50.12,51.06,720500.0],["2018-06-21",50.97,51.21,50.28,50.48,867300.0],["2018-06-22",51.05,51.99,50.13,50.18,1281300.0],["2018-06-25",49.96,50.14,48.76,49.82,1697900.0],["2018-06-26",49.85,50.09,48.92,49.95,816400.0],["2018-06-27",50.14,50.14,48.92,48.98,1121700.0],["2018-06-28",48.72,49.26,47.77,49.14,912700.0],["2018-06-29",49.24,49.55,48.46,48.58,1128200.0],["2018-07-02",48.45,48.5,47.64,48.39,585400.0],["2018-07-03",48.42,48.87,48.15,48.27,308600.0],["2018-07-05",48.59,49.02,47.68,48.96,863600.0],["2018-07-06",49.03,50.0,48.9,49.73,833400.0],["2018-07-09",49.93,50.54,49.25,50.48,544900.0],["2018-07-10",48.7,49.31,47.36,48.38,2694100.0],["2018-07-11",47.81,47.82,46.55,47.75,1242600.0],["2018-07-12",47.85,47.98,46.96,47.71,761700.0],["2018-07-13",47.92,49.19,47.77,48.85,847200.0],["2018-07-16",48.87,49.2,48.51,49.17,500100.0],["2018-07-17",49.1,50.02,49.1,49.64,424600.0],["2018-07-18",48.48,49.24,47.44,48.94,1069700.0],["2018-07-19",49.01,49.9,48.95,49.36,649800.0],["2018-07-20",49.26,49.34,48.56,48.59,548500.0],["2018-07-23",48.47,49.27,48.47,48.89,615100.0],["2018-07-24",49.16,49.76,47.95,48.18,665000.0],["2018-07-25",47.31,47.31,45.26,46.28,1711400.0],["2018-07-26",46.14,47.35,45.71,45.86,1250200.0],["2018-07-27",46.13,46.34,45.66,45.94,902600.0],["2018-07-30",46.07,47.66,46.01,47.61,1467800.0],["2018-07-31",47.74,49.21,47.53,48.53,1379300.0],["2018-08-01",47.53,49.22,45.11,47.26,1818600.0],["2018-08-02",46.33,47.74,46.11,46.33,1158200.0],["2018-08-03",46.49,47.29,46.18,47.26,778700.0],["2018-08-06",47.32,48.38,47.18,47.8,1035300.0],["2018-08-07",47.93,48.55,47.9,48.35,569700.0],["2018-08-08",48.22,48.35,47.57,47.7,570200.0],["2018-08-09",47.7,47.87,46.97,47.05,730600.0],["2018-08-10",46.77,46.81,45.98,46.31,498400.0],["2018-08-13",46.43,46.55,45.72,45.8,620200.0],["2018-08-14",46.08,46.37,45.86,46.0,643400.0],["2018-08-15",45.82,46.15,45.18,46.0,820400.0],["2018-08-16",46.25,47.0,45.7,46.03,693500.0],["2018-08-17",46.24,46.62,45.97,46.38,750400.0],["2018-08-20",46.31,47.01,46.27,46.83,549600.0],["2018-08-21",46.95,47.82,46.95,47.59,541700.0],["2018-08-22",47.61,47.71,46.99,47.02,504400.0],["2018-08-23",47.02,47.13,46.28,46.38,498200.0],["2018-08-24",46.31,46.4,45.51,45.66,504300.0],["2018-08-27",45.87,46.38,45.55,46.2,550000.0],["2018-08-28",46.34,46.69,46.14,46.42,310300.0],["2018-08-29",46.28,46.3,45.61,45.95,359800.0],["2018-08-30",45.94,45.94,45.27,45.46,392100.0],["2018-08-31",45.41,45.6,45.07,45.35,591200.0],["2018-09-04",45.41,45.66,44.67,44.91,822500.0],["2018-09-05",44.85,45.15,44.54,44.72,803100.0],["2018-09-06",44.79,44.82,43.54,43.69,697200.0],["2018-09-07",43.62,44.45,43.37,43.53,677700.0],["2018-09-10",43.67,44.4,43.67,44.19,676900.0],["2018-09-11",44.19,44.46,43.64,43.83,510700.0],["2018-09-12",43.72,43.92,43.41,43.77,440000.0],["2018-09-13",43.96,44.21,43.54,43.81,410700.0],["2018-09-14",43.93,45.05,43.84,44.9,575900.0],["2018-09-17",44.88,45.0,43.42,43.53,740700.0],["2018-09-18",43.41,43.72,42.87,43.09,720300.0],["2018-09-19",43.33,44.47,43.15,43.91,809000.0],["2018-09-20",43.96,44.62,43.9,44.47,554900.0],["2018-09-21",44.63,44.9,44.33,44.39,872300.0],["2018-09-24",44.4,44.4,43.09,43.53,413800.0],["2018-09-25",43.39,43.39,42.43,42.53,644700.0],["2018-09-26",42.78,43.17,42.2,42.53,556300.0],["2018-09-27",42.59,42.75,41.92,42.11,492500.0],["2018-09-28",42.04,42.31,41.45,41.55,751600.0],["2018-10-01",41.88,42.13,41.11,41.53,487800.0],["2018-10-02",40.36,41.53,39.56,40.61,1016100.0],["2018-10-03",40.33,40.54,39.17,40.09,1336200.0],["2018-10-04",40.17,40.24,38.96,39.34,1576300.0],["2018-10-05",39.2,39.72,38.62,39.2,1122400.0],["2018-10-08",39.03,40.02,39.03,39.89,901900.0],["2018-10-09",39.88,40.11,39.57,39.84,1147600.0],["2018-10-10",39.8,40.48,39.64,39.85,989200.0],["2018-10-11",39.65,39.85,39.0,39.04,1777800.0],["2018-10-12",39.54,39.54,37.64,38.06,1268500.0],["2018-10-15",37.93,38.79,37.93,38.76,811200.0],["2018-10-16",39.05,40.09,38.58,40.01,729200.0],["2018-10-17",40.01,40.17,38.82,39.86,1226300.0],["2018-10-18",39.73,39.78,38.55,38.67,857100.0],["2018-10-19",38.72,39.45,38.5,38.9,652100.0],["2018-10-22",38.9,39.24,38.64,38.78,781500.0],["2018-10-23",38.39,40.73,38.25,40.48,1113500.0],["2018-10-24",41.99,43.17,41.33,41.37,1950000.0],["2018-10-25",41.55,42.79,41.38,42.37,841700.0],["2018-10-26",41.79,42.86,41.49,42.65,893000.0],["2018-10-29",43.19,43.64,41.71,42.18,1270400.0],["2018-10-30",40.0,41.13,37.96,40.46,2457600.0],["2018-10-31",40.68,40.83,38.85,40.48,1570800.0],["2018-11-01",40.54,41.63,40.07,40.6,1070500.0],["2018-11-02",40.68,41.49,40.32,40.7,936400.0],["2018-11-05",40.52,40.9,39.33,39.44,1038400.0],["2018-11-06",39.21,39.67,39.07,39.35,742000.0],["2018-11-07",39.52,39.58,37.93,39.09,999000.0],["2018-11-08",39.12,39.63,39.0,39.37,622900.0],["2018-11-09",39.29,39.84,38.57,38.98,650600.0],["2018-11-12",38.93,39.97,38.84,39.41,683800.0],["2018-11-13",39.5,40.19,39.26,39.27,499200.0],["2018-11-14",39.33,39.71,38.52,38.57,607600.0],["2018-11-15",38.24,38.43,36.96,38.07,713100.0],["2018-11-16",37.81,37.9,36.56,37.16,733700.0],["2018-11-19",37.3,37.95,37.11,37.57,549600.0],["2018-11-20",37.34,37.91,36.45,36.53,682000.0],["2018-11-21",36.55,37.62,36.41,37.09,606000.0],["2018-11-23",37.09,37.71,36.85,37.25,218300.0],["2018-11-26",37.43,37.95,37.37,37.7,855100.0],["2018-11-27",37.59,38.33,37.34,37.55,675000.0],["2018-11-28",37.58,38.34,36.74,38.29,708800.0],["2018-11-29",38.07,38.36,37.1,37.15,605300.0],["2018-11-30",37.03,37.59,36.81,37.13,559000.0],["2018-12-03",37.58,37.9,36.88,37.18,443000.0],["2018-12-04",37.23,37.54,35.17,35.37,977100.0],["2018-12-06",35.14,35.24,34.55,35.24,925400.0],["2018-12-07",35.0,35.72,34.25,34.57,453500.0],["2018-12-10",34.57,34.58,33.36,33.78,659100.0],["2018-12-11",34.12,34.79,33.38,33.84,535600.0],["2018-12-12",34.2,34.72,33.64,34.04,633100.0],["2018-12-13",34.08,34.26,33.34,33.45,814800.0],["2018-12-14",33.28,34.09,33.0,33.37,517500.0],["2018-12-17",33.22,34.47,33.17,33.74,725200.0],["2018-12-18",34.06,35.19,33.89,34.17,819600.0],["2018-12-19",34.23,35.63,33.94,34.04,704300.0],["2018-12-20",33.88,34.55,33.67,34.29,667800.0],["2018-12-21",34.29,35.35,33.59,33.64,1092700.0],["2018-12-24",33.42,33.67,33.16,33.24,594300.0],["2018-12-26",33.29,34.4,32.87,34.36,736800.0],["2018-12-27",34.02,34.34,33.17,34.31,446500.0],["2018-12-28",34.41,35.55,34.41,35.11,628100.0],["2018-12-31",35.22,35.74,34.78,35.7,761600.0],["2019-01-02",35.36,36.59,35.31,36.05,801800.0],["2019-01-03",36.0,36.58,35.55,36.05,545400.0],["2019-01-04",36.34,37.18,36.1,37.05,631500.0],["2019-01-07",36.89,37.95,36.59,37.66,665200.0],["2019-01-08",37.87,37.87,35.79,36.18,1056700.0],["2019-01-09",36.41,37.24,36.35,36.91,1081700.0],["2019-01-10",36.83,36.97,35.82,36.57,1167300.0],["2019-01-11",36.6,37.31,36.52,36.92,570800.0],["2019-01-14",36.62,37.47,36.62,37.05,415700.0],["2019-01-15",37.2,37.26,36.15,36.85,461300.0],["2019-01-16",36.83,37.83,36.83,37.7,596400.0],["2019-01-17",37.58,37.99,37.48,37.68,443400.0],["2019-01-18",37.84,38.12,37.49,37.92,375000.0],["2019-01-22",37.75,37.94,36.66,37.04,475200.0],["2019-01-23",37.01,37.2,35.94,36.43,595000.0],["2019-01-24",36.52,37.07,36.23,36.81,878400.0],["2019-01-25",37.14,37.36,36.85,37.2,642800.0],["2019-01-28",37.0,37.56,36.78,37.5,460100.0],["2019-01-29",37.55,37.74,36.89,36.95,384800.0],["2019-01-30",37.13,37.83,36.79,37.62,731400.0],["2019-01-31",37.71,38.88,37.36,38.75,1458900.0],["2019-02-01",38.55,38.76,38.12,38.46,663200.0],["2019-02-04",38.31,38.72,37.81,38.71,868200.0],["2019-02-05",38.78,39.26,38.23,39.24,805000.0],["2019-02-06",39.07,39.4,38.5,38.88,738500.0],["2019-02-07",38.85,38.85,37.11,37.28,778400.0],["2019-02-08",36.91,37.59,36.78,36.94,865700.0],["2019-02-11",37.02,37.26,36.62,37.18,694300.0],["2019-02-12",37.32,38.1,37.32,38.06,560500.0],["2019-02-13",38.12,38.41,37.34,37.95,864400.0],["2019-02-14",37.84,38.8,37.48,38.28,620100.0],["2019-02-15",38.5,39.52,38.34,39.08,1058200.0],["2019-02-19",38.13,38.85,38.03,38.67,540200.0],["2019-02-20",38.65,39.38,38.59,39.11,553100.0],["2019-02-21",39.21,39.71,38.26,38.38,1384100.0],["2019-02-22",36.6,37.99,35.7,37.23,1633700.0],["2019-02-25",37.16,37.23,35.71,35.78,1551800.0],["2019-02-26",35.68,36.14,35.43,35.67,1109400.0],["2019-02-27",35.41,35.82,34.64,34.73,1078200.0],["2019-02-28",34.91,35.5,34.22,35.26,1247900.0],["2019-03-01",35.52,36.05,34.85,34.89,961700.0],["2019-03-04",34.9,35.07,34.5,34.6,924200.0],["2019-03-05",34.69,35.12,34.35,34.88,567400.0],["2019-03-06",34.84,35.02,34.35,34.43,1008800.0],["2019-03-07",34.3,34.37,33.56,33.73,953500.0],["2019-03-08",33.48,33.75,33.17,33.61,1222400.0],["2019-03-11",33.83,34.78,33.8,34.43,1097900.0],["2019-03-12",34.35,34.63,33.93,34.04,692900.0],["2019-03-13",34.06,34.37,33.75,33.77,1067600.0],["2019-03-14",33.69,33.69,32.85,32.89,1233500.0],["2019-03-15",32.98,33.34,32.83,32.87,1607600.0],["2019-03-18",33.04,33.77,32.92,33.66,1409800.0],["2019-03-19",33.8,34.11,33.35,33.46,1001500.0],["2019-03-20",33.47,34.01,33.28,33.61,926900.0],["2019-03-21",33.46,34.89,33.27,34.68,884500.0],["2019-03-22",34.2,34.54,33.48,33.57,995600.0],["2019-03-25",33.54,34.18,33.42,34.0,795400.0],["2019-03-26",34.11,34.65,33.96,34.33,626200.0],["2019-03-27",34.07,35.41,34.07,35.25,902100.0],["2019-03-28",35.41,36.06,34.95,34.99,1480000.0],["2019-03-29",35.19,36.16,35.19,35.72,890800.0],["2019-04-01",36.03,36.25,35.62,36.22,598800.0],["2019-04-02",36.22,36.22,35.61,35.87,701100.0],["2019-04-03",36.04,36.79,35.98,36.41,622400.0],["2019-04-04",36.41,36.96,36.41,36.67,709700.0],["2019-04-05",36.69,36.74,35.66,35.82,1067600.0],["2019-04-08",35.78,36.63,35.46,36.5,913200.0],["2019-04-09",36.45,36.52,36.09,36.15,521500.0],["2019-04-10",36.25,36.9,35.92,36.86,721000.0],["2019-04-11",36.94,37.13,36.47,36.55,690300.0],["2019-04-12",36.73,37.41,36.47,37.34,674300.0],["2019-04-15",37.41,37.73,37.04,37.35,528500.0],["2019-04-16",37.21,38.14,37.12,38.06,572200.0],["2019-04-17",37.96,38.36,37.6,37.96,503900.0],["2019-04-18",38.12,38.29,37.24,37.83,765100.0],["2019-04-22",37.77,37.89,37.17,37.33,591600.0],["2019-04-23",37.46,37.91,37.22,37.9,916100.0],["2019-04-24",38.03,39.06,37.97,38.57,1054500.0],["2019-04-25",38.33,39.56,38.12,39.5,1587600.0],["2019-04-26",39.64,43.36,38.98,42.31,2179800.0],["2019-04-29",42.82,43.08,41.76,42.27,2038400.0],["2019-04-30",42.43,43.05,41.72,41.93,1554400.0],["2019-05-01",41.98,42.25,40.95,40.99,1608200.0],["2019-05-02",41.19,41.71,40.66,41.04,1074800.0],["2019-05-03",41.2,41.77,41.02,41.69,1106700.0],["2019-05-06",41.14,42.04,41.14,41.76,950100.0],["2019-05-07",41.49,41.57,40.87,40.95,860900.0],["2019-05-08",41.07,41.35,40.49,40.51,614900.0],["2019-05-09",40.1,40.38,39.45,40.1,863200.0],["2019-05-10",40.05,40.2,39.29,39.8,868900.0],["2019-05-13",39.06,39.29,38.53,39.13,1082100.0],["2019-05-14",39.24,39.35,38.8,39.19,809100.0],["2019-05-15",39.11,39.56,38.69,39.03,989900.0],["2019-05-16",39.2,39.81,39.16,39.73,1037100.0],["2019-05-17",39.82,40.32,39.82,40.05,763300.0],["2019-05-20",39.8,40.17,39.6,39.73,563900.0],["2019-05-21",39.83,40.2,39.57,40.09,430400.0],["2019-05-22",39.85,39.99,39.66,39.88,471700.0],["2019-05-23",39.75,39.87,38.92,39.09,994200.0],["2019-05-24",39.32,39.88,39.31,39.7,504600.0],["2019-05-28",39.44,39.98,39.39,39.82,863300.0],["2019-05-29",39.61,39.86,38.85,39.77,1135400.0],["2019-05-30",39.73,40.19,39.73,40.01,637000.0],["2019-05-31",39.48,39.62,38.88,39.47,1359000.0],["2019-06-03",39.42,41.36,39.38,41.02,1044600.0],["2019-06-04",41.44,42.75,41.39,42.68,821500.0],["2019-06-05",42.83,42.97,41.51,41.66,607400.0],["2019-06-06",41.65,41.93,40.95,41.81,687000.0],["2019-06-07",41.92,41.98,41.17,41.24,759800.0],["2019-06-10",41.45,41.75,40.3,40.7,575500.0],["2019-06-11",40.95,41.32,40.58,40.88,520800.0],["2019-06-12",40.85,40.85,39.91,40.4,635800.0],["2019-06-13",40.46,41.24,40.27,41.23,515900.0],["2019-06-14",41.31,41.39,41.05,41.25,327100.0],["2019-06-17",41.25,41.93,41.22,41.69,423600.0],["2019-06-18",41.91,42.42,41.79,42.12,517300.0],["2019-06-19",42.14,42.16,41.47,41.49,306200.0],["2019-06-20",41.93,42.15,41.34,42.07,434500.0],["2019-06-21",42.11,42.79,41.78,42.52,1169900.0],["2019-06-24",42.45,42.45,41.4,41.67,565100.0],["2019-06-25",41.67,41.7,40.42,40.5,736500.0],["2019-06-26",40.6,40.97,40.23,40.73,1011100.0],["2019-06-27",40.99,42.16,40.74,42.03,346200.0],["2019-06-28",42.14,42.54,41.72,41.94,812300.0],["2019-07-01",42.31,42.78,41.6,42.34,639700.0],["2019-07-02",42.29,42.36,41.58,42.13,407300.0],["2019-07-03",42.29,42.58,41.94,42.57,170200.0],["2019-07-05",42.39,42.7,41.67,42.01,306300.0],["2019-07-08",42.02,42.27,41.4,41.49,445900.0],["2019-07-09",41.41,41.64,40.88,41.29,604000.0],["2019-07-10",41.57,41.57,41.07,41.4,452900.0],["2019-07-11",41.5,41.84,41.27,41.83,417500.0],["2019-07-12",41.99,42.47,41.81,41.94,292200.0],["2019-07-15",42.08,42.08,40.81,41.4,556200.0],["2019-07-16",41.26,41.81,40.9,41.67,682200.0],["2019-07-17",41.63,41.85,41.03,41.78,810900.0],["2019-07-18",41.79,41.98,41.29,41.96,466400.0],["2019-07-19",42.01,42.66,41.79,42.05,831200.0],["2019-07-22",42.15,42.55,41.78,41.95,763400.0],["2019-07-23",44.13,47.99,43.7,46.5,4674200.0],["2019-07-24",46.7,49.0,46.34,48.69,2863800.0],["2019-07-25",48.79,49.08,48.07,48.57,1135200.0],["2019-07-26",48.68,49.05,48.03,48.9,808100.0],["2019-07-29",48.9,49.1,48.36,48.97,848300.0],["2019-07-30",48.6,48.72,48.22,48.65,793700.0],["2019-07-31",48.75,49.05,48.35,48.68,841000.0],["2019-08-01",48.83,49.61,47.17,48.18,757900.0],["2019-08-02",48.22,48.55,47.49,47.54,645500.0],["2019-08-05",46.73,47.71,46.52,47.53,625600.0],["2019-08-06",47.59,48.02,47.12,47.81,666000.0],["2019-08-07",47.41,47.81,47.17,47.72,724600.0],["2019-08-08",48.05,48.47,47.65,48.44,871700.0],["2019-08-09",48.24,48.35,47.46,47.68,575300.0],["2019-08-12",47.63,48.48,47.39,48.36,614200.0],["2019-08-13",48.19,49.39,47.83,48.91,692100.0],["2019-08-14",48.2,48.59,47.95,48.08,902200.0],["2019-08-15",48.25,48.25,46.31,46.94,809900.0],["2019-08-16",46.97,48.25,46.31,47.58,532100.0],["2019-08-19",48.07,48.07,47.52,47.55,618100.0],["2019-08-20",47.75,47.75,47.21,47.33,615700.0],["2019-08-21",47.76,47.86,47.24,47.35,594000.0],["2019-08-22",47.5,47.75,47.12,47.54,515000.0],["2019-08-23",47.11,47.5,46.23,46.38,573300.0],["2019-08-26",46.82,47.62,46.4,47.47,464100.0],["2019-08-27",47.86,47.86,46.22,46.27,553900.0],["2019-08-28",46.07,46.99,45.93,46.94,538400.0],["2019-08-29",47.22,48.05,46.98,47.15,492200.0],["2019-08-30",47.35,47.75,47.05,47.46,433200.0],["2019-09-03",47.06,47.64,46.74,47.34,621200.0],["2019-09-04",47.63,48.38,47.63,48.04,614300.0],["2019-09-05",48.32,49.19,48.09,48.76,749600.0],["2019-09-06",48.92,49.27,48.61,48.74,582400.0],["2019-09-09",48.74,50.14,48.74,49.96,670000.0],["2019-09-10",49.8,52.09,49.64,52.02,982800.0],["2019-09-11",52.0,52.42,50.09,51.82,858500.0],["2019-09-12",51.98,52.56,50.78,51.43,663800.0],["2019-09-13",51.55,51.88,50.08,50.28,695500.0],["2019-09-16",49.88,50.72,49.6,50.53,489800.0],["2019-09-17",50.35,50.78,49.56,50.29,444800.0],["2019-09-18",50.38,50.49,49.52,50.44,428300.0],["2019-09-19",50.59,51.01,50.3,50.71,543800.0],["2019-09-20",50.9,51.04,50.13,50.51,753100.0],["2019-09-23",50.24,51.38,50.14,51.06,854000.0],["2019-09-24",51.87,51.95,49.9,50.3,478600.0],["2019-09-25",50.36,50.81,49.92,50.15,282400.0],["2019-09-26",50.05,50.1,49.21,49.74,412000.0],["2019-09-27",49.88,50.04,49.45,49.76,450700.0],["2019-09-30",49.67,50.75,49.52,50.7,474400.0],["2019-10-01",50.85,51.41,49.86,50.31,551500.0],["2019-10-02",49.96,50.09,48.65,48.97,461500.0],["2019-10-03",48.56,48.75,47.4,48.11,613000.0],["2019-10-04",47.98,48.17,47.31,48.15,463800.0],["2019-10-07",48.06,48.22,47.11,47.63,733700.0],["2019-10-08",47.19,47.49,46.75,47.1,454200.0],["2019-10-09",47.5,47.98,47.21,47.62,516700.0],["2019-10-10",47.76,48.51,47.36,48.25,405300.0],["2019-10-11",48.72,49.61,48.32,48.51,800200.0],["2019-10-14",48.41,48.73,48.02,48.68,366700.0],["2019-10-15",48.98,49.96,48.44,49.77,872400.0],["2019-10-16",50.02,50.71,49.93,50.21,739400.0],["2019-10-17",50.37,50.98,50.19,50.88,495300.0],["2019-10-18",50.67,50.9,50.23,50.71,406100.0],["2019-10-21",51.22,51.66,50.68,51.2,541900.0],["2019-10-22",51.06,51.06,49.09,49.3,633700.0],["2019-10-23",49.6,50.93,49.6,50.64,696000.0],["2019-10-24",50.76,51.46,50.67,50.86,578300.0],["2019-10-25",50.63,51.29,50.39,50.85,456900.0],["2019-10-28",51.36,52.17,51.3,51.79,853100.0],["2019-10-29",51.25,51.71,48.69,50.67,1128100.0],["2019-10-30",51.0,52.23,50.94,51.56,747700.0],["2019-10-31",51.87,51.88,50.54,50.85,603500.0],["2019-11-01",51.25,51.88,51.1,51.73,579300.0],["2019-11-04",52.15,52.68,51.8,52.6,672900.0],["2019-11-05",52.59,53.19,52.17,52.47,412200.0],["2019-11-06",52.42,52.56,52.03,52.03,379300.0],["2019-11-07",52.21,52.59,51.61,51.7,327500.0],["2019-11-08",51.6,51.83,51.24,51.77,412700.0],["2019-11-11",51.51,52.18,51.49,51.92,300300.0],["2019-11-12",51.95,52.63,51.84,52.04,426700.0],["2019-11-13",51.65,52.33,51.42,52.25,396200.0],["2019-11-14",52.4,53.16,52.31,52.73,481400.0],["2019-11-15",53.05,53.05,52.57,52.99,260200.0],["2019-11-18",53.01,53.12,52.59,52.72,338200.0],["2019-11-19",52.88,52.97,52.07,52.15,432100.0],["2019-11-20",52.0,52.33,51.42,51.9,391300.0],["2019-11-21",52.21,52.23,51.34,51.38,425300.0],["2019-11-22",51.36,52.01,51.36,51.6,245700.0],["2019-11-25",51.65,52.13,51.52,51.69,407300.0],["2019-11-26",51.91,52.0,51.48,52.0,373800.0],["2019-11-27",52.16,52.27,51.81,51.98,243900.0],["2019-11-29",51.76,51.83,51.03,51.09,139100.0],["2019-12-02",51.14,51.43,50.77,50.93,325100.0],["2019-12-03",50.54,50.54,49.62,49.84,423000.0],["2019-12-04",49.99,51.03,49.78,50.34,466700.0],["2019-12-05",50.37,51.02,50.3,50.61,407300.0],["2019-12-06",51.08,51.59,51.01,51.15,273900.0],["2019-12-09",50.99,51.11,50.68,50.68,250900.0],["2019-12-10",50.7,51.05,50.56,50.95,271500.0],["2019-12-11",50.81,52.13,50.57,52.0,434000.0],["2019-12-12",51.67,52.47,51.28,52.33,897800.0],["2019-12-13",52.33,52.33,49.81,49.91,462200.0],["2019-12-16",49.97,50.75,49.89,50.45,529600.0],["2019-12-17",50.44,51.63,50.25,51.58,433600.0],["2019-12-18",51.86,51.94,50.83,51.36,292000.0],["2019-12-19",51.2,51.23,50.55,51.14,320900.0],["2019-12-20",51.01,51.7,50.8,51.5,897400.0],["2019-12-23",51.49,51.54,48.69,48.7,800300.0],["2019-12-24",48.75,49.15,48.75,48.86,805100.0],["2019-12-26",48.99,49.07,48.18,48.6,371900.0],["2019-12-27",48.79,49.24,48.43,48.98,392500.0],["2019-12-30",48.93,48.98,48.16,48.45,256200.0],["2019-12-31",48.31,48.83,48.31,48.63,409300.0],["2020-01-02",49.26,49.39,48.09,48.92,334500.0],["2020-01-03",48.26,48.58,47.64,48.04,358600.0],["2020-01-06",47.65,47.88,47.1,47.22,551400.0],["2020-01-07",47.0,47.3,46.41,46.47,463500.0],["2020-01-08",46.57,46.81,46.07,46.16,461500.0],["2020-01-09",46.01,46.7,45.09,45.18,850600.0],["2020-01-10",45.34,45.87,44.94,45.42,541100.0],["2020-01-13",45.26,45.91,45.01,45.9,544600.0],["2020-01-14",45.91,46.34,45.73,46.14,522000.0],["2020-01-15",45.91,46.36,45.91,46.25,460400.0],["2020-01-16",46.46,46.83,45.82,46.0,496600.0],["2020-01-17",46.16,46.16,45.55,45.6,803100.0],["2020-01-21",45.55,45.8,45.07,45.12,1403600.0],["2020-01-22",45.13,45.37,44.69,44.87,776600.0],["2020-01-23",44.82,45.31,44.43,45.0,1395900.0],["2020-01-24",45.1,45.1,44.07,44.35,592200.0],["2020-01-27",43.78,44.72,43.78,44.19,475800.0],["2020-01-28",44.23,44.55,43.81,44.07,575400.0],["2020-01-29",44.17,44.47,43.7,43.79,640400.0],["2020-01-30",43.51,44.02,43.46,43.85,354500.0],["2020-01-31",43.89,43.89,42.34,42.44,900500.0],["2020-02-03",42.77,43.92,42.77,43.2,891400.0],["2020-02-04",43.71,44.09,43.58,43.65,1096200.0],["2020-02-05",44.09,44.73,43.77,44.55,859300.0],["2020-02-06",44.7,44.81,43.02,43.46,759500.0],["2020-02-07",43.24,43.53,43.0,43.38,465800.0],["2020-02-10",43.25,43.77,43.03,43.73,847600.0],["2020-02-11",48.0,48.64,45.02,46.49,2791900.0],["2020-02-12",47.14,48.5,46.0,47.72,1594300.0],["2020-02-13",47.31,48.01,47.04,47.86,823300.0],["2020-02-14",47.95,47.97,47.06,47.5,833800.0],["2020-02-18",47.53,48.35,47.28,47.44,471600.0],["2020-02-19",47.6,48.39,47.24,48.02,773300.0],["2020-02-20",47.98,48.66,47.82,48.63,706300.0],["2020-02-21",48.5,48.85,47.97,48.65,662600.0],["2020-02-24",47.65,48.44,47.29,47.44,702200.0],["2020-02-25",47.47,47.76,44.82,45.32,746300.0],["2020-02-26",45.57,45.88,43.68,43.71,565900.0],["2020-02-27",42.79,43.9,42.31,42.45,855900.0],["2020-02-28",41.23,42.81,40.87,42.73,1029300.0],["2020-03-02",42.88,44.15,41.99,44.03,862800.0],["2020-03-03",43.85,44.88,42.22,42.6,600700.0],["2020-03-04",43.16,44.16,42.42,43.96,814600.0],["2020-03-05",42.55,43.14,41.76,43.13,814800.0],["2020-03-06",41.66,42.49,41.56,42.19,770100.0],["2020-03-09",40.29,40.95,37.77,40.38,1042200.0],["2020-03-10",41.48,41.78,38.9,40.86,899400.0],["2020-03-11",40.25,40.72,37.53,37.87,1279800.0],["2020-03-12",35.98,35.98,32.83,32.86,1106600.0],["2020-03-13",34.38,34.69,31.25,34.01,1292300.0],["2020-03-16",31.0,31.0,26.38,27.51,990100.0],["2020-03-17",27.94,28.31,25.56,27.46,1385000.0],["2020-03-18",25.7,27.06,20.59,22.55,1327800.0],["2020-03-19",22.17,26.55,20.66,26.1,1533400.0],["2020-03-20",26.31,27.95,25.76,26.5,2132300.0],["2020-03-23",26.45,27.13,25.3,27.01,1406900.0],["2020-03-24",28.76,30.28,28.61,30.26,1160500.0],["2020-03-25",30.53,33.0,29.69,31.25,1688800.0],["2020-03-26",31.82,32.58,30.9,31.35,1198800.0],["2020-03-27",30.11,30.74,28.98,29.24,1225100.0],["2020-03-30",28.89,29.65,28.07,28.49,1137500.0],["2020-03-31",28.41,28.98,27.57,28.06,1122300.0],["2020-04-01",26.85,27.5,25.71,26.52,1231900.0],["2020-04-02",26.06,27.11,24.26,25.21,1271200.0],["2020-04-03",24.99,25.62,23.12,24.59,1431700.0],["2020-04-06",26.1,29.13,25.78,26.01,2309500.0],["2020-04-07",27.86,30.46,26.96,27.1,1981100.0],["2020-04-08",27.59,31.3,27.04,30.99,843200.0],["2020-04-09",32.19,36.31,32.07,33.65,2372300.0],["2020-04-13",33.57,33.79,31.6,32.5,720800.0],["2020-04-14",32.94,33.72,31.86,32.79,907400.0],["2020-04-15",30.87,31.42,30.08,30.51,827800.0],["2020-04-16",30.64,31.2,30.02,30.4,665500.0],["2020-04-17",31.6,33.12,30.85,31.46,1394200.0],["2020-04-20",30.81,31.62,30.09,30.23,793100.0],["2020-04-21",29.2,29.87,28.86,28.92,619500.0],["2020-04-22",29.63,30.28,28.79,29.31,707700.0],["2020-04-23",29.52,31.31,29.52,30.94,1311300.0],["2020-04-24",33.19,34.09,32.3,33.63,1518500.0],["2020-04-27",34.94,36.15,34.02,35.79,1503600.0],["2020-04-28",36.86,37.71,35.46,35.87,999800.0],["2020-04-29",37.07,39.64,36.74,38.43,1130900.0],["2020-04-30",37.6,37.62,36.37,37.24,912900.0],["2020-05-01",36.1,36.36,35.18,35.86,601700.0],["2020-05-04",35.01,36.63,34.86,36.49,589200.0],["2020-05-05",37.39,38.07,36.68,36.73,677100.0],["2020-05-06",37.24,37.54,36.11,36.63,815600.0],["2020-05-07",37.01,38.05,36.35,36.46,728700.0],["2020-05-08",37.55,38.43,36.75,38.32,909000.0],["2020-05-11",41.62,41.99,39.15,39.39,1788100.0],["2020-05-12",40.0,40.03,36.75,36.77,1314600.0],["2020-05-13",36.55,36.55,32.54,33.2,1345300.0],["2020-05-14",32.06,35.38,31.88,35.17,1121900.0],["2020-05-15",34.82,35.78,34.51,35.7,604500.0],["2020-05-18",37.82,39.43,37.49,39.21,1235700.0],["2020-05-19",39.12,39.73,37.7,37.74,852200.0],["2020-05-20",38.35,39.43,38.08,38.46,790300.0],["2020-05-21",38.4,39.98,38.4,39.92,809000.0],["2020-05-22",39.91,40.07,38.73,39.79,489900.0],["2020-05-26",41.88,42.28,40.48,41.28,861000.0],["2020-05-27",42.49,43.45,40.93,42.09,996000.0],["2020-05-28",42.34,42.47,41.02,41.43,750100.0],["2020-05-29",41.02,41.05,39.47,39.48,925400.0],["2020-06-01",39.39,40.13,39.16,39.38,878800.0],["2020-06-02",39.98,40.36,39.31,39.95,1689700.0],["2020-06-03",40.52,42.5,40.52,42.28,742000.0],["2020-06-04",41.79,42.16,41.11,41.79,781300.0],["2020-06-05",43.93,44.74,42.69,43.47,1295100.0],["2020-06-08",44.23,45.35,43.25,43.62,812700.0],["2020-06-09",43.0,43.58,41.87,43.24,740900.0],["2020-06-10",43.13,43.13,40.61,40.73,1075800.0],["2020-06-11",38.85,39.8,37.88,38.2,908400.0],["2020-06-12",39.88,40.32,38.16,39.33,817700.0],["2020-06-15",37.67,39.75,37.13,39.57,748700.0],["2020-06-16",41.71,41.87,39.02,40.45,750800.0],["2020-06-17",40.25,40.25,38.48,38.7,863100.0],["2020-06-18",38.06,39.62,38.01,39.33,785700.0],["2020-06-19",39.77,39.93,38.02,38.02,1120400.0],["2020-06-22",37.73,38.59,37.2,38.22,576000.0],["2020-06-23",38.77,38.84,37.95,38.52,519100.0],["2020-06-24",37.83,37.91,35.9,36.17,710300.0],["2020-06-25",36.03,36.57,35.67,36.32,609400.0],["2020-06-26",36.01,36.65,35.72,35.78,932100.0],["2020-06-29",36.17,37.91,35.64,37.67,494800.0],["2020-06-30",37.6,38.27,37.21,37.58,481600.0],["2020-07-01",37.51,38.09,36.86,36.98,453700.0],["2020-07-02",37.97,38.56,36.95,37.08,612600.0],["2020-07-06",37.8,38.05,37.17,37.77,752000.0],["2020-07-07",37.47,39.1,37.14,38.97,780900.0],["2020-07-08",39.12,41.39,39.1,41.35,1457800.0],["2020-07-09",41.32,41.73,40.16,40.68,850000.0],["2020-07-10",40.64,41.86,40.28,41.74,703700.0],["2020-07-13",42.15,42.74,41.02,41.07,622400.0],["2020-07-14",40.95,43.57,40.66,43.55,959300.0],["2020-07-15",44.57,45.1,43.74,44.15,1197100.0],["2020-07-16",43.86,44.93,43.82,44.65,803100.0],["2020-07-17",43.99,45.12,43.58,44.72,795600.0],["2020-07-20",44.66,45.34,43.93,44.56,818200.0],["2020-07-21",45.0,45.46,44.46,45.16,616200.0],["2020-07-22",45.53,49.15,45.53,48.85,1742700.0],["2020-07-23",52.26,53.49,49.66,52.55,3333500.0],["2020-07-24",53.65,54.92,52.89,54.7,1580200.0],["2020-07-27",54.91,56.69,54.41,56.5,1614900.0],["2020-07-28",56.5,57.09,54.47,54.56,1363000.0],["2020-07-29",54.76,55.37,53.78,54.15,1521300.0],["2020-07-30",53.51,53.81,51.55,51.63,1466600.0],["2020-07-31",51.82,52.24,50.87,51.34,1099600.0],["2020-08-03",51.85,52.97,51.52,52.91,1048100.0],["2020-08-04",52.92,53.72,52.02,52.62,665600.0],["2020-08-05",53.29,53.64,52.31,53.31,656300.0],["2020-08-06",52.82,53.5,52.63,53.19,549900.0],["2020-08-07",52.8,53.4,52.11,53.32,854100.0],["2020-08-10",53.85,55.75,53.75,54.28,793000.0],["2020-08-11",55.25,55.56,54.23,54.59,738000.0],["2020-08-12",55.93,58.07,55.91,57.51,1220800.0],["2020-08-13",57.0,57.35,56.09,56.58,648400.0],["2020-08-14",56.31,57.09,55.76,57.02,512000.0],["2020-08-17",57.77,58.8,57.32,58.44,761400.0],["2020-08-18",58.39,59.39,57.5,58.47,887600.0],["2020-08-19",58.56,58.86,57.29,57.47,688400.0],["2020-08-20",57.87,58.7,57.17,58.16,682200.0],["2020-08-21",57.78,58.36,57.28,58.1,510500.0],["2020-08-24",58.45,58.65,57.39,58.17,631400.0],["2020-08-25",58.27,58.48,57.5,57.94,716000.0],["2020-08-26",57.9,57.9,56.61,56.88,766900.0],["2020-08-27",57.42,58.0,56.99,57.09,610000.0],["2020-08-28",57.7,58.88,57.27,57.58,598800.0],["2020-08-31",57.27,57.45,56.31,56.86,632600.0],["2020-09-01",56.85,58.43,56.12,58.15,690400.0],["2020-09-02",58.99,59.58,57.5,58.48,702400.0],["2020-09-03",58.35,58.35,56.1,56.44,584900.0],["2020-09-04",57.03,57.68,54.72,56.3,413600.0],["2020-09-08",55.26,56.97,54.81,56.13,577200.0],["2020-09-09",56.41,57.0,55.56,56.75,349000.0],["2020-09-10",57.0,57.86,56.23,56.31,710600.0],["2020-09-11",56.81,57.0,54.89,54.9,488100.0],["2020-09-14",55.59,56.25,55.41,56.07,494000.0],["2020-09-15",56.77,56.85,55.64,56.3,479200.0],["2020-09-16",56.69,56.89,54.83,54.98,632700.0],["2020-09-17",54.11,54.93,53.57,54.13,546100.0],["2020-09-18",54.19,54.19,52.67,53.36,1027900.0],["2020-09-21",52.15,52.25,50.52,51.47,583800.0],["2020-09-22",52.01,53.19,51.93,52.4,499800.0],["2020-09-23",53.93,54.55,52.87,53.03,669100.0],["2020-09-24",52.31,52.77,50.72,51.37,570400.0],["2020-09-25",51.16,52.06,50.55,51.9,997600.0],["2020-09-28",52.86,53.82,52.34,53.77,444700.0],["2020-09-29",53.77,53.77,51.32,52.04,527300.0],["2020-09-30",52.45,53.23,52.03,52.93,739600.0],["2020-10-01",53.36,54.65,52.5,54.55,582900.0],["2020-10-02",53.63,57.96,53.63,57.44,884500.0],["2020-10-05",57.7,59.93,57.7,59.47,797300.0],["2020-10-06",60.0,61.96,58.92,59.03,1108800.0],["2020-10-07",60.09,61.15,59.9,60.16,890100.0],["2020-10-08",60.39,61.87,59.59,61.61,693300.0],["2020-10-09",62.27,62.27,60.35,60.56,681100.0],["2020-10-12",60.5,61.11,60.14,60.45,420200.0],["2020-10-13",60.0,61.52,59.63,61.14,656700.0],["2020-10-14",61.51,62.0,60.07,60.69,516700.0],["2020-10-15",60.01,63.46,59.66,63.02,526300.0],["2020-10-16",63.03,63.26,61.51,62.25,907200.0],["2020-10-19",63.18,64.24,61.75,62.01,993000.0],["2020-10-20",62.1,63.33,61.5,63.03,1779700.0],["2020-10-21",67.76,69.28,64.17,64.24,2395500.0],["2020-10-22",64.39,64.41,60.75,62.3,1535000.0],["2020-10-23",62.51,62.51,60.42,60.65,851600.0],["2020-10-26",59.76,61.14,59.02,61.02,1206400.0],["2020-10-27",60.28,61.03,57.25,57.88,1198500.0],["2020-10-28",56.65,58.25,56.26,57.09,965000.0],["2020-10-29",57.05,57.66,56.41,57.0,576900.0],["2020-10-30",56.55,57.54,56.07,56.73,629800.0],["2020-11-02",57.36,57.96,56.31,57.79,579600.0],["2020-11-03",58.54,59.64,58.17,59.08,509000.0],["2020-11-04",58.25,59.39,57.43,58.76,536400.0],["2020-11-05",59.57,60.98,59.2,59.95,619500.0],["2020-11-06",60.33,60.6,58.86,58.92,530000.0],["2020-11-09",61.43,62.21,60.58,61.04,1067200.0],["2020-11-10",61.04,63.06,60.79,62.7,1104000.0],["2020-11-11",62.79,62.99,60.95,62.25,619400.0],["2020-11-12",61.82,61.89,59.02,59.65,678400.0],["2020-11-13",59.79,61.73,59.79,60.93,517900.0],["2020-11-16",61.87,62.67,60.98,62.34,610000.0],["2020-11-17",61.88,62.55,61.34,61.97,799600.0],["2020-11-18",62.35,63.32,61.66,61.71,739300.0],["2020-11-19",61.47,61.68,59.89,60.48,653700.0],["2020-11-20",60.46,61.29,59.52,60.45,790300.0],["2020-11-23",61.11,62.24,61.0,62.02,576400.0],["2020-11-24",63.0,65.3,62.83,64.84,768500.0],["2020-11-25",64.35,64.53,62.6,63.34,389900.0],["2020-11-27",63.0,63.49,61.77,63.0,728100.0],["2020-11-30",62.56,62.67,60.45,61.29,1426900.0],["2020-12-01",61.87,65.46,61.48,65.0,814200.0],["2020-12-02",64.23,65.3,63.86,65.15,589100.0],["2020-12-03",65.29,67.06,65.16,66.2,747300.0],["2020-12-04",66.44,67.51,66.3,67.4,537200.0],["2020-12-07",67.0,67.76,66.79,67.3,539800.0],["2020-12-08",66.63,67.25,66.03,66.11,407600.0],["2020-12-09",66.2,67.61,65.86,67.3,527700.0],["2020-12-10",66.52,66.85,65.51,66.53,472000.0],["2020-12-11",66.34,67.67,65.76,66.9,426900.0],["2020-12-14",67.18,68.76,65.76,65.79,514500.0],["2020-12-15",66.49,66.7,65.79,66.1,508700.0],["2020-12-16",66.54,66.91,65.45,65.92,807200.0],["2020-12-17",66.08,67.33,65.92,67.33,814900.0],["2020-12-18",69.22,70.48,67.8,68.67,2105300.0],["2020-12-21",67.89,68.29,66.91,68.03,1262000.0],["2020-12-22",68.03,68.25,66.56,66.57,642700.0],["2020-12-23",66.43,68.17,66.36,67.98,420300.0],["2020-12-24",68.12,68.13,67.39,68.05,188000.0],["2020-12-28",68.47,69.29,68.0,68.61,540800.0],["2020-12-29",69.0,69.1,67.28,68.72,750500.0],["2020-12-30",68.82,70.88,68.82,69.74,596600.0],["2020-12-31",69.58,70.33,68.78,69.79,529600.0],["2021-01-04",69.98,70.28,66.86,68.09,805000.0],["2021-01-05",67.93,69.71,67.13,69.33,639900.0],["2021-01-06",69.53,73.73,69.53,73.51,914900.0],["2021-01-07",73.75,76.22,73.65,75.76,644800.0],["2021-01-08",76.0,76.5,73.41,74.84,546900.0],["2021-01-11",74.24,76.78,74.12,76.19,411800.0],["2021-01-12",75.93,78.21,75.93,77.0,531500.0],["2021-01-13",75.96,76.42,74.4,74.86,440000.0],["2021-01-14",75.53,76.32,74.94,75.89,426600.0],["2021-01-15",73.38,74.82,72.52,74.17,645700.0],["2021-01-19",74.73,75.51,73.89,74.57,812100.0],["2021-01-20",74.6,77.53,74.59,77.46,729300.0],["2021-01-21",77.5,78.33,77.03,77.19,482500.0],["2021-01-22",76.38,76.98,75.41,76.69,349700.0],["2021-01-25",76.22,77.46,74.51,75.46,441300.0],["2021-01-26",75.88,76.9,75.28,76.33,346600.0],["2021-01-27",74.73,74.73,71.32,73.4,995000.0],["2021-01-28",73.82,73.82,71.23,72.27,983400.0],["2021-01-29",72.37,73.22,70.64,71.28,512600.0],["2021-02-01",71.92,74.75,71.92,74.6,612800.0],["2021-02-02",75.62,76.33,72.72,73.8,638700.0],["2021-02-03",74.02,75.42,72.54,75.15,589500.0],["2021-02-04",75.14,77.23,74.99,76.95,282700.0],["2021-02-05",77.71,78.29,75.73,77.19,481900.0],["2021-02-08",77.86,79.4,77.27,79.35,597700.0],["2021-02-09",79.3,79.63,77.79,78.98,281000.0],["2021-02-10",79.5,79.5,76.71,78.41,441500.0],["2021-02-11",78.48,79.59,77.19,78.2,344100.0],["2021-02-12",77.51,78.87,77.51,78.39,370200.0],["2021-02-16",80.1,82.9,79.23,79.43,1129600.0],["2021-02-17",78.11,79.93,76.55,79.01,605000.0],["2021-02-18",78.99,79.92,77.88,77.91,679500.0],["2021-02-19",78.0,79.55,78.0,78.74,598900.0],["2021-02-22",78.6,79.85,78.18,78.63,807500.0],["2021-02-23",77.87,78.55,75.21,76.99,1017500.0],["2021-02-24",76.99,78.27,76.0,78.0,1019500.0],["2021-02-25",78.43,79.15,75.13,75.61,1098800.0],["2021-02-26",76.09,77.23,74.23,75.02,1144900.0],["2021-03-01",76.48,77.9,76.2,76.23,817800.0],["2021-03-02",76.49,77.0,75.52,76.15,647200.0],["2021-03-03",76.61,79.87,76.59,78.65,938000.0],["2021-03-04",78.0,80.38,76.81,79.16,1127500.0],["2021-03-05",79.46,86.23,79.31,85.81,1549400.0],["2021-03-08",86.31,90.78,85.99,89.91,1414400.0],["2021-03-09",90.1,90.64,85.22,85.25,899400.0],["2021-03-10",86.34,88.0,84.87,87.14,1223200.0],["2021-03-11",87.18,87.53,84.16,86.39,918600.0],["2021-03-12",87.0,89.14,86.19,89.04,399500.0],["2021-03-15",88.3,88.5,86.53,87.83,700400.0],["2021-03-16",87.77,90.09,86.66,89.56,879500.0],["2021-03-17",89.59,90.98,88.98,89.93,1074400.0],["2021-03-18",89.65,92.4,89.24,90.26,1056200.0],["2021-03-19",89.66,90.65,88.61,89.98,1671600.0],["2021-03-22",89.43,89.43,86.12,87.71,830500.0],["2021-03-23",87.07,88.69,86.08,86.56,1082200.0],["2021-03-24",87.74,88.96,85.58,85.73,648300.0],["2021-03-25",85.44,90.22,85.15,89.98,944400.0],["2021-03-26",90.96,93.41,89.62,93.4,679300.0],["2021-03-29",93.55,96.2,92.02,92.09,774400.0],["2021-03-30",91.8,94.99,91.8,94.81,765700.0],["2021-03-31",94.85,95.86,93.14,93.22,626700.0],["2021-04-01",92.45,93.13,90.41,92.06,666400.0],["2021-04-05",93.56,93.75,91.8,92.49,608000.0],["2021-04-06",91.72,92.7,90.55,91.29,708500.0],["2021-04-07",91.5,91.69,89.83,90.74,662800.0],["2021-04-08",90.84,91.87,89.25,91.64,455300.0],["2021-04-09",92.0,93.2,91.51,93.12,432500.0],["2021-04-12",93.24,93.91,92.29,93.22,551000.0],["2021-04-13",92.89,92.94,91.38,92.2,366000.0],["2021-04-14",92.8,96.22,92.56,95.47,644700.0],["2021-04-15",95.94,96.47,94.41,96.23,447500.0],["2021-04-16",96.98,97.98,96.0,97.21,491600.0],["2021-04-19",97.2,98.37,95.86,97.57,737100.0],["2021-04-20",99.44,99.78,91.4,93.23,1330300.0],["2021-04-21",92.54,95.73,91.75,95.49,855300.0],["2021-04-22",96.82,98.98,95.44,96.2,1002600.0],["2021-04-23",97.0,102.41,96.6,102.01,907900.0],["2021-04-26",102.01,104.16,101.39,101.5,1287200.0],["2021-04-27",102.1,103.01,100.95,101.4,1193400.0],["2021-04-28",100.71,103.53,100.4,102.68,631300.0],["2021-04-29",103.84,104.35,102.62,103.29,659000.0],["2021-04-30",102.65,104.14,101.89,102.48,812100.0],["2021-05-03",103.78,105.0,102.78,103.47,1453100.0],["2021-05-04",102.94,105.22,101.9,105.16,1183500.0],["2021-05-05",106.02,106.32,103.57,104.38,1056200.0],["2021-05-06",104.95,106.95,103.76,106.89,728600.0],["2021-05-07",106.96,106.99,104.9,105.77,753600.0],["2021-05-10",106.15,106.26,104.47,104.61,672300.0],["2021-05-11",103.2,104.32,100.7,102.8,811200.0],["2021-05-12",102.1,102.3,98.11,98.16,912000.0],["2021-05-13",99.11,103.97,98.62,103.26,775200.0],["2021-05-14",103.78,105.7,103.02,105.29,441100.0],["2021-05-17",105.23,106.6,104.42,105.38,410200.0],["2021-05-18",105.35,106.17,103.5,103.57,509400.0],["2021-05-19",101.05,101.13,98.58,100.13,965000.0],["2021-05-20",100.05,100.87,97.31,98.56,914400.0],["2021-05-21",100.1,101.75,99.45,99.94,960500.0],["2021-05-24",100.96,101.72,99.65,101.0,560400.0],["2021-05-25",101.47,102.82,99.87,99.95,704100.0],["2021-05-26",100.07,102.01,100.03,101.51,699100.0],["2021-05-27",103.01,104.33,102.06,102.95,829000.0],["2021-05-28",103.89,104.21,100.48,102.13,745000.0],["2021-06-01",103.68,105.35,102.57,105.33,682700.0],["2021-06-02",105.37,105.5,102.34,102.53,795100.0],["2021-06-03",101.72,102.14,99.84,100.98,807200.0],["2021-06-04",101.32,101.65,97.5,97.64,1025700.0],["2021-06-07",97.58,98.66,95.07,96.31,1231100.0],["2021-06-08",95.73,98.34,95.25,97.57,913200.0],["2021-06-09",97.14,97.52,95.58,96.5,1040900.0],["2021-06-10",97.74,98.18,94.85,95.01,811500.0],["2021-06-11",95.57,98.15,95.55,97.92,1107600.0],["2021-06-14",97.87,98.12,92.86,93.3,1157900.0],["2021-06-15",93.3,94.43,92.47,94.02,831900.0],["2021-06-16",93.4,94.7,92.04,94.29,667700.0],["2021-06-17",94.8,94.82,89.45,90.69,815700.0],["2021-06-18",88.93,90.06,88.32,88.77,1127900.0],["2021-06-21",89.84,92.23,89.39,91.24,722100.0],["2021-06-22",90.85,92.47,89.25,91.99,666300.0],["2021-06-23",92.3,92.94,90.97,92.05,620000.0],["2021-06-24",92.75,93.27,92.08,92.63,648300.0],["2021-06-25",93.45,95.63,93.32,94.86,1555900.0],["2021-06-28",94.99,95.5,93.17,93.6,650800.0],["2021-06-29",93.78,94.34,93.24,93.56,620400.0],["2021-06-30",93.2,95.07,93.2,94.81,991500.0],["2021-07-01",95.8,98.83,94.77,98.0,1158100.0],["2021-07-02",97.88,99.83,97.3,99.54,748900.0],["2021-07-06",99.05,99.49,95.74,97.47,867100.0],["2021-07-07",96.64,99.39,96.51,98.89,654500.0],["2021-07-08",96.66,100.43,95.06,98.26,909700.0],["2021-07-09",100.31,103.36,99.73,103.23,900500.0],["2021-07-12",102.82,106.09,102.2,105.86,1130500.0],["2021-07-13",105.29,106.1,104.14,104.45,715100.0],["2021-07-14",105.61,107.67,104.59,105.22,795400.0],["2021-07-15",104.78,106.54,102.42,103.39,738500.0],["2021-07-16",104.3,104.74,102.51,102.6,1311500.0],["2021-07-19",104.17,109.27,101.0,106.34,3501300.0],["2021-07-20",108.37,115.15,108.0,114.17,2815000.0],["2021-07-21",116.09,120.9,115.9,117.64,2079600.0],["2021-07-22",117.03,117.57,115.52,116.45,1320200.0],["2021-07-23",116.81,117.34,114.72,116.72,818700.0],["2021-07-26",117.04,118.86,114.81,115.55,812600.0],["2021-07-27",115.29,117.74,114.37,117.66,1215900.0],["2021-07-28",118.07,119.62,115.8,116.53,1029700.0],["2021-07-29",117.55,122.21,116.79,120.86,1635100.0],["2021-07-30",119.61,122.72,119.05,121.33,1181400.0],["2021-08-02",122.35,125.21,120.12,120.23,1520600.0],["2021-08-03",120.54,121.22,118.17,119.4,1589500.0],["2021-08-04",118.56,119.15,115.67,116.32,1557700.0],["2021-08-05",117.0,119.23,116.68,118.54,1011300.0],["2021-08-06",120.33,121.31,117.19,117.23,823500.0],["2021-08-09",116.5,118.4,115.18,117.21,733000.0],["2021-08-10",116.82,118.86,115.95,117.49,745200.0],["2021-08-11",117.06,117.74,116.01,116.99,1067600.0],["2021-08-12",117.35,119.08,115.58,117.11,875900.0],["2021-08-13",117.0,117.78,115.45,115.81,806100.0],["2021-08-16",114.84,123.42,113.8,122.43,2653800.0],["2021-08-17",120.92,121.57,113.62,114.73,1998200.0],["2021-08-18",115.0,117.96,113.54,113.69,1441000.0],["2021-08-19",111.93,114.42,109.54,113.5,1256400.0],["2021-08-20",113.57,115.46,112.94,114.05,1004000.0],["2021-08-23",114.3,115.41,112.31,113.79,860100.0],["2021-08-24",114.46,116.33,114.08,114.97,701600.0],["2021-08-25",115.39,115.39,112.31,112.6,602900.0],["2021-08-26",112.12,112.2,109.44,109.88,625900.0],["2021-08-27",110.22,111.79,109.12,110.58,516200.0],["2021-08-30",110.91,111.65,109.06,110.56,495500.0],["2021-08-31",110.43,110.85,108.73,109.09,635300.0],["2021-09-01",109.32,109.43,107.72,108.21,627200.0],["2021-09-02",108.16,109.25,107.19,107.48,700100.0],["2021-09-03",107.29,107.51,105.01,106.26,929200.0],["2021-09-07",105.94,105.99,102.85,102.98,1605600.0],["2021-09-08",103.06,105.36,101.59,105.29,1393100.0],["2021-09-09",104.28,106.15,104.02,105.06,927700.0],["2021-09-10",106.15,106.15,103.76,104.53,818500.0],["2021-09-13",105.92,106.19,103.41,105.89,767300.0],["2021-09-14",105.65,107.36,105.65,106.6,814200.0],["2021-09-15",107.03,110.85,106.9,110.49,1367200.0],["2021-09-16",111.74,117.81,111.74,117.29,1973200.0],["2021-09-17",117.92,124.34,117.56,120.46,5629200.0],["2021-09-20",117.45,119.19,116.04,118.82,1033800.0],["2021-09-21",120.23,123.13,118.46,121.09,1345900.0],["2021-09-22",122.5,127.22,122.5,125.6,1656400.0],["2021-09-23",126.5,128.0,121.3,122.25,1866900.0],["2021-09-24",122.01,125.51,121.76,123.82,1662900.0],["2021-09-27",124.97,125.92,123.91,124.41,1191300.0],["2021-09-28",124.44,125.01,121.89,122.48,834900.0],["2021-09-29",125.87,129.65,124.94,129.01,1676800.0],["2021-09-30",125.84,127.77,121.67,121.76,1586500.0],["2021-10-01",121.6,122.29,116.81,119.42,1035600.0],["2021-10-04",119.09,121.46,117.91,120.25,818000.0],["2021-10-05",120.28,120.42,114.95,115.06,1114000.0],["2021-10-06",114.07,115.73,113.12,115.15,661200.0],["2021-10-07",116.37,118.73,116.37,117.49,1032000.0],["2021-10-08",117.41,120.65,117.36,118.12,606300.0],["2021-10-11",118.35,119.78,116.94,117.6,682400.0],["2021-10-12",118.54,119.0,116.86,117.18,422800.0],["2021-10-13",116.73,117.37,113.9,114.37,936200.0],["2021-10-14",115.16,116.91,114.33,116.04,609900.0],["2021-10-15",117.35,119.03,116.55,116.71,672200.0],["2021-10-18",115.97,117.92,115.97,117.32,617600.0],["2021-10-19",118.37,118.37,114.9,115.44,747100.0],["2021-10-20",117.42,120.66,116.75,116.96,1449300.0],["2021-10-21",127.65,131.12,122.41,126.0,3368800.0],["2021-10-22",127.14,132.89,126.3,130.48,1320000.0],["2021-10-25",129.34,133.48,129.34,131.04,1227300.0],["2021-10-26",130.75,131.15,124.32,125.43,1046900.0],["2021-10-27",124.44,125.01,120.34,120.39,975900.0],["2021-10-28",121.36,121.85,118.1,120.86,830300.0],["2021-10-29",120.47,122.94,120.11,121.12,601500.0],["2021-11-01",121.93,124.14,121.55,123.38,773600.0],["2021-11-02",123.0,123.16,119.78,120.11,809300.0],["2021-11-03",120.67,125.65,120.32,122.38,761900.0],["2021-11-04",122.52,122.97,119.63,122.03,511900.0],["2021-11-05",122.89,124.7,122.29,123.65,800600.0],["2021-11-08",124.2,124.97,120.66,122.36,919400.0],["2021-11-09",122.24,126.66,122.24,125.14,907500.0],["2021-11-10",124.13,127.04,122.54,124.45,998500.0],["2021-11-11",124.56,126.21,124.13,124.94,824400.0],["2021-11-12",125.0,129.68,125.0,128.68,848800.0],["2021-11-15",128.96,130.12,127.23,129.02,443100.0],["2021-11-16",128.5,131.49,127.18,130.9,695500.0],["2021-11-17",130.5,130.76,115.4,117.75,2213600.0],["2021-11-18",117.44,121.76,116.65,120.86,1232300.0],["2021-11-19",120.0,120.57,117.7,117.85,773500.0],["2021-11-22",119.38,126.9,119.07,125.96,977100.0],["2021-11-23",125.31,128.2,124.18,127.62,570000.0],["2021-11-24",126.0,127.85,124.28,126.99,433600.0],["2021-11-26",122.2,128.52,121.9,127.19,409300.0],["2021-11-29",128.51,129.49,127.12,127.46,504200.0],["2021-11-30",125.76,128.22,123.62,123.85,716600.0],["2021-12-01",125.78,128.3,122.57,122.67,574900.0],["2021-12-02",123.36,128.66,122.97,126.8,793600.0],["2021-12-03",126.5,127.49,123.36,124.04,860500.0],["2021-12-06",125.58,128.42,124.45,124.57,675700.0],["2021-12-07",126.92,126.92,122.7,122.89,1233000.0],["2021-12-08",122.96,123.29,118.95,120.3,707200.0],["2021-12-09",119.63,120.84,119.0,119.66,770600.0],["2021-12-10",120.09,120.96,118.67,120.67,1411600.0],["2021-12-13",120.6,120.6,113.6,114.28,1151600.0],["2021-12-14",114.0,117.18,113.0,115.98,1280000.0],["2021-12-15",115.62,117.9,115.45,116.2,1251900.0],["2021-12-16",117.98,119.8,116.07,116.11,933300.0],["2021-12-17",115.23,116.8,113.91,113.95,2752900.0],["2021-12-20",113.49,113.49,109.82,110.56,1243100.0],["2021-12-21",111.19,111.7,109.16,110.89,1573000.0],["2021-12-22",112.37,114.47,111.36,111.74,1145000.0],["2021-12-23",111.28,112.62,110.07,112.12,507900.0],["2021-12-27",112.45,114.72,111.18,113.36,751600.0],["2021-12-28",112.82,113.97,112.47,112.74,819500.0],["2021-12-29",113.19,113.66,112.61,113.02,1271000.0],["2021-12-30",113.81,116.89,113.26,115.98,486000.0],["2021-12-31",115.48,117.45,114.81,116.85,528900.0],["2022-01-03",117.33,118.39,113.35,114.05,394500.0],["2022-01-04",115.38,117.35,114.14,114.58,619400.0],["2022-01-05",114.89,115.52,111.13,111.23,616400.0],["2022-01-06",112.02,113.23,109.83,112.28,541300.0],["2022-01-07",111.97,114.92,111.39,112.61,518100.0],["2022-01-10",112.63,116.53,111.03,116.36,747900.0],["2022-01-11",116.42,116.44,112.13,114.18,567800.0],["2022-01-12",114.24,114.9,111.22,112.54,917400.0],["2022-01-13",113.23,114.01,111.45,111.61,370400.0],["2022-01-14",110.42,111.7,108.01,109.9,816900.0],["2022-01-18",110.88,113.07,108.35,109.52,947400.0],["2022-01-19",109.17,110.08,106.58,106.83,1023900.0],["2022-01-20",106.61,110.22,104.72,105.07,1354900.0],["2022-01-21",104.5,106.2,102.83,104.98,1663300.0],["2022-01-24",103.6,112.92,102.32,112.48,1475600.0],["2022-01-25",111.37,111.37,108.44,110.09,997000.0],["2022-01-26",111.21,111.21,106.7,107.46,952900.0],["2022-01-27",107.65,108.93,104.43,104.62,671900.0],["2022-01-28",105.5,108.07,104.78,107.97,559100.0],["2022-01-31",107.4,109.11,107.15,109.0,564000.0],["2022-02-01",108.89,110.39,106.32,108.67,429000.0],["2022-02-02",109.22,109.94,105.87,108.33,684200.0],["2022-02-03",107.88,109.81,107.22,107.36,459700.0],["2022-02-04",106.95,107.49,103.0,104.05,1031500.0],["2022-02-07",104.31,105.76,102.61,103.57,631300.0],["2022-02-08",103.63,107.68,103.63,106.31,542400.0],["2022-02-09",108.35,109.93,107.64,108.52,604000.0],["2022-02-10",107.21,107.91,105.03,105.83,669600.0],["2022-02-11",105.75,106.65,104.07,105.09,792100.0],["2022-02-14",104.73,106.33,102.67,104.43,764000.0],["2022-02-15",105.99,109.36,105.74,108.88,691600.0],["2022-02-16",108.69,112.08,108.22,111.12,1316900.0],["2022-02-17",112.09,114.5,105.22,106.93,1722200.0],["2022-02-18",106.19,110.91,105.28,109.83,1443900.0],["2022-02-22",109.48,109.53,105.07,105.34,1130400.0],["2022-02-23",106.32,106.42,102.5,104.2,809400.0],["2022-02-24",100.93,106.65,100.0,106.5,774100.0],["2022-02-25",105.92,113.13,105.92,112.77,1084800.0],["2022-02-28",110.18,115.13,109.78,114.66,1124200.0],["2022-03-01",114.05,114.82,111.65,112.86,736700.0],["2022-03-02",114.38,120.95,114.38,119.83,1152200.0],["2022-03-03",119.91,120.24,112.77,113.11,1186400.0],["2022-03-04",111.94,116.56,111.2,113.13,921600.0],["2022-03-07",111.78,113.85,108.26,108.85,936800.0],["2022-03-08",109.9,114.84,108.32,111.58,941200.0],["2022-03-09",114.04,115.49,109.95,110.22,867600.0],["2022-03-10",109.0,110.96,108.39,110.49,589100.0],["2022-03-11",110.26,111.97,109.01,110.58,484000.0],["2022-03-14",111.07,114.31,111.0,113.06,671600.0],["2022-03-15",113.07,115.96,113.07,115.24,643200.0],["2022-03-16",116.0,118.98,115.14,117.91,631100.0],["2022-03-17",116.3,118.97,114.69,118.91,478800.0],["2022-03-18",118.79,119.33,115.11,118.45,652800.0],["2022-03-21",118.9,119.82,116.55,117.98,482200.0],["2022-03-22",118.33,119.82,116.02,117.98,512500.0],["2022-03-23",118.08,118.08,115.17,115.91,544700.0],["2022-03-24",115.75,116.52,112.88,113.39,539800.0],["2022-03-25",114.0,114.13,111.37,112.08,421700.0],["2022-03-28",111.69,111.69,108.09,109.69,633100.0],["2022-03-29",111.0,113.08,109.97,112.71,570100.0],["2022-03-30",111.54,111.54,107.85,107.89,813800.0],["2022-03-31",107.7,107.7,99.34,99.58,1442100.0],["2022-04-01",100.0,102.55,98.1,98.84,1429600.0],["2022-04-04",99.0,101.37,98.63,100.1,1434200.0],["2022-04-05",99.49,100.64,97.6,97.94,1529700.0],["2022-04-06",97.17,99.84,96.61,97.79,1299900.0],["2022-04-07",97.99,100.91,96.56,100.14,1288200.0],["2022-04-08",100.07,106.51,99.88,103.36,1322100.0],["2022-04-11",102.22,108.32,102.18,104.45,1128500.0],["2022-04-12",104.25,107.68,101.22,101.61,939400.0],["2022-04-13",101.13,102.31,98.02,100.46,950100.0],["2022-04-14",101.15,103.08,100.63,101.46,585700.0],["2022-04-18",100.63,103.4,100.04,103.12,741900.0],["2022-04-19",103.51,108.76,103.51,108.64,1226700.0],["2022-04-20",110.0,111.65,105.17,105.61,1007000.0],["2022-04-21",106.44,107.44,98.93,101.84,2227200.0],["2022-04-22",102.09,108.77,99.82,106.37,1658800.0],["2022-04-25",106.48,116.19,106.39,115.57,2051600.0],["2022-04-26",114.74,117.72,113.81,116.15,1563300.0],["2022-04-27",116.95,117.71,112.5,113.81,938800.0],["2022-04-28",114.96,117.05,111.8,116.25,830700.0],["2022-04-29",115.12,117.8,115.06,115.91,674800.0],["2022-05-02",116.42,120.0,115.35,119.74,865900.0],["2022-05-03",119.43,123.58,118.32,123.18,891400.0],["2022-05-04",123.2,126.39,121.84,126.14,860000.0],["2022-05-05",125.88,125.88,121.23,122.86,826600.0],["2022-05-06",123.29,124.98,122.0,123.82,817600.0],["2022-05-09",122.8,124.24,120.46,121.51,907000.0],["2022-05-10",122.09,122.25,114.57,117.43,1290000.0],["2022-05-11",118.19,122.18,116.66,118.38,942800.0],["2022-05-12",117.6,120.84,116.31,118.67,974500.0],["2022-05-13",120.23,125.66,119.9,123.68,946300.0],["2022-05-16",122.56,124.55,120.81,122.19,655300.0],["2022-05-17",123.04,124.67,120.71,122.66,546000.0],["2022-05-18",120.32,120.34,109.15,110.39,1060200.0],["2022-05-19",109.24,110.99,108.0,109.76,777800.0],["2022-05-20",110.01,110.66,102.53,108.39,1164000.0],["2022-05-23",109.07,109.07,105.48,107.41,711300.0],["2022-05-24",109.99,110.51,107.53,110.2,901200.0],["2022-05-25",108.55,115.44,108.55,114.84,848900.0],["2022-05-26",116.0,118.93,114.08,118.36,729300.0],["2022-05-27",118.36,122.23,118.36,122.13,894200.0],["2022-05-31",121.79,121.9,117.72,119.56,773700.0],["2022-06-01",120.48,121.38,117.19,120.88,538900.0],["2022-06-02",121.21,122.82,120.08,120.8,458300.0],["2022-06-03",119.08,121.42,117.67,121.2,565600.0],["2022-06-06",121.6,124.79,118.77,122.78,605300.0],["2022-06-07",120.73,123.14,119.03,122.41,503200.0],["2022-06-08",122.0,123.93,121.08,121.34,417100.0],["2022-06-09",121.7,124.47,120.52,122.76,440600.0],["2022-06-10",121.03,126.14,118.43,120.12,987000.0],["2022-06-13",117.75,118.11,110.52,111.41,883700.0],["2022-06-14",111.72,116.08,110.97,115.07,846200.0],["2022-06-15",115.9,117.08,111.62,113.4,684300.0],["2022-06-16",110.8,110.93,103.44,104.77,1146600.0],["2022-06-17",104.84,111.2,104.45,110.64,1883600.0],["2022-06-21",112.79,113.95,110.76,111.49,626700.0],["2022-06-22",110.59,113.08,109.81,112.45,484400.0],["2022-06-23",113.17,113.39,109.81,111.7,419800.0],["2022-06-24",112.5,116.82,111.71,116.33,653200.0],["2022-06-27",117.47,118.17,115.39,116.96,474000.0],["2022-06-28",117.46,119.48,115.4,115.81,658200.0],["2022-06-29",116.3,116.85,114.38,116.58,479600.0],["2022-06-30",114.37,114.82,109.51,111.76,712300.0],["2022-07-01",112.04,115.98,111.75,114.81,391300.0],["2022-07-05",112.5,117.57,111.21,116.79,546400.0],["2022-07-06",116.85,118.1,111.79,112.66,673000.0],["2022-07-07",113.22,116.58,113.04,115.18,922200.0],["2022-07-08",116.42,116.43,113.66,113.8,439300.0],["2022-07-11",113.4,114.78,112.31,112.66,474500.0],["2022-07-12",112.8,116.74,112.42,114.3,492800.0],["2022-07-13",113.12,114.43,110.4,113.78,838700.0],["2022-07-14",110.79,112.24,108.75,111.63,762000.0],["2022-07-15",112.92,115.83,112.06,114.46,551200.0],["2022-07-18",115.69,119.07,115.59,117.15,811400.0],["2022-07-19",118.84,124.99,118.84,124.14,945300.0],["2022-07-20",123.5,123.93,117.34,122.18,1150300.0],["2022-07-21",120.19,122.09,114.8,115.62,1391700.0],["2022-07-22",117.0,121.71,115.98,117.07,968000.0],["2022-07-25",120.23,120.83,113.74,114.06,891900.0],["2022-07-26",111.89,114.81,110.43,111.05,822600.0],["2022-07-27",112.06,112.74,110.09,112.61,1043100.0],["2022-07-28",112.24,117.96,110.78,117.4,958100.0],["2022-07-29",117.79,119.72,115.15,118.74,497300.0],["2022-08-01",117.83,121.49,117.83,120.48,553600.0],["2022-08-02",119.45,119.51,115.67,116.23,786100.0],["2022-08-03",117.71,120.87,116.65,120.08,531100.0],["2022-08-04",119.15,121.28,119.15,119.71,436700.0],["2022-08-05",118.66,121.48,118.04,120.85,487800.0],["2022-08-08",121.17,125.73,121.13,123.05,656500.0],["2022-08-09",122.53,122.64,119.27,121.14,451900.0],["2022-08-10",124.01,125.66,122.13,123.25,629200.0],["2022-08-11",124.59,126.28,123.57,123.84,698300.0],["2022-08-12",124.0,125.23,123.0,124.71,399600.0],["2022-08-15",124.22,124.63,122.77,123.52,341200.0],["2022-08-16",124.29,135.57,124.29,132.49,1024800.0],["2022-08-17",131.3,131.3,125.61,127.2,572900.0],["2022-08-18",126.8,127.21,125.21,126.64,326300.0],["2022-08-19",125.46,126.06,124.13,125.58,632400.0],["2022-08-22",123.32,125.27,123.0,124.42,669200.0],["2022-08-23",125.75,126.88,124.71,124.82,555800.0],["2022-08-24",124.58,126.29,123.28,126.08,649600.0],["2022-08-25",125.63,129.53,125.63,129.14,778900.0],["2022-08-26",130.15,130.24,125.39,126.35,600100.0],["2022-08-29",125.34,127.95,124.5,127.36,474900.0],["2022-08-30",128.23,128.23,124.31,125.55,480600.0],["2022-08-31",124.82,125.73,123.01,124.6,595300.0],["2022-09-01",123.69,125.05,121.81,123.59,689600.0],["2022-09-02",124.46,125.15,121.71,122.54,757200.0],["2022-09-06",121.9,122.33,115.64,116.24,1200400.0],["2022-09-07",115.84,119.82,115.29,119.45,742900.0],["2022-09-08",117.86,118.97,116.08,117.58,917200.0],["2022-09-09",116.85,119.2,116.51,117.51,848500.0],["2022-09-12",117.93,120.1,116.29,116.67,730000.0],["2022-09-13",113.5,114.17,110.45,110.63,935900.0],["2022-09-14",110.95,111.36,106.78,111.28,1201700.0],["2022-09-15",111.05,112.97,109.26,110.72,822500.0],["2022-09-16",109.35,111.27,108.62,109.52,1973500.0],["2022-09-19",108.84,112.02,108.09,110.68,1017800.0],["2022-09-20",109.5,109.76,106.32,107.52,1128100.0],["2022-09-21",108.23,110.21,107.44,107.54,886500.0],["2022-09-22",107.79,109.32,106.21,106.99,1127200.0],["2022-09-23",104.95,106.99,103.79,106.96,886300.0],["2022-09-26",106.08,108.03,105.23,105.36,773900.0],["2022-09-27",106.0,108.38,105.98,107.41,908200.0],["2022-09-28",108.0,112.68,108.0,112.43,1100700.0],["2022-09-29",105.08,105.23,98.35,100.77,2165900.0],["2022-09-30",100.0,104.63,99.42,101.87,1501800.0],["2022-10-03",102.82,108.15,102.6,106.01,1563500.0],["2022-10-04",107.85,108.76,106.05,107.84,1150500.0],["2022-10-05",106.57,106.57,103.18,104.94,1102300.0],["2022-10-06",102.87,104.18,100.06,101.03,1297400.0],["2022-10-07",100.59,101.12,99.71,100.82,1603000.0],["2022-10-10",101.18,103.2,101.02,101.95,1107800.0],["2022-10-11",101.65,104.84,101.61,103.47,1105200.0],["2022-10-12",103.7,106.2,103.24,104.53,975600.0],["2022-10-13",103.36,106.08,101.74,104.94,1065700.0],["2022-10-14",105.74,106.57,101.15,101.34,889400.0],["2022-10-17",102.8,104.25,100.89,101.5,1174500.0],["2022-10-18",103.5,105.01,101.78,102.1,1052200.0],["2022-10-19",99.99,101.79,95.97,97.65,1727000.0],["2022-10-20",98.09,99.35,94.92,95.6,1057000.0],["2022-10-21",95.42,98.27,95.29,96.9,1228700.0],["2022-10-24",97.0,100.67,96.24,100.6,1007400.0],["2022-10-25",100.77,103.75,100.63,103.21,1094200.0],["2022-10-26",103.79,104.69,101.28,102.41,1141100.0],["2022-10-27",103.17,110.85,103.17,105.22,1696800.0],["2022-10-28",103.71,106.8,102.35,106.1,1308300.0],["2022-10-31",106.0,108.2,105.55,106.31,885000.0],["2022-11-01",107.74,112.56,106.7,111.75,1145400.0],["2022-11-02",110.99,111.22,106.1,106.3,1022400.0],["2022-11-03",104.75,109.23,103.96,106.98,793900.0],["2022-11-04",108.08,109.63,104.85,106.15,962600.0],["2022-11-07",107.22,110.65,106.06,110.54,788200.0],["2022-11-08",111.46,113.74,110.15,113.01,1094000.0],["2022-11-09",111.84,114.35,111.17,111.33,866000.0],["2022-11-10",115.0,121.67,115.0,119.66,1289600.0],["2022-11-11",120.53,122.0,118.96,120.61,802200.0],["2022-11-14",119.61,122.26,118.21,120.5,785600.0],["2022-11-15",122.12,125.17,120.32,120.69,828800.0],["2022-11-16",118.37,120.36,117.87,120.25,592300.0],["2022-11-17",118.0,120.67,116.16,120.63,671300.0],["2022-11-18",122.47,122.47,118.16,119.7,713300.0],["2022-11-21",118.88,119.4,116.96,118.34,704300.0],["2022-11-22",119.77,121.34,118.63,120.0,614200.0],["2022-11-23",119.91,120.45,118.31,119.17,437100.0],["2022-11-25",118.56,121.19,118.25,120.28,222700.0],["2022-11-28",119.02,120.63,118.57,119.35,647800.0],["2022-11-29",118.93,123.22,118.7,122.77,764700.0],["2022-11-30",122.7,124.48,120.82,123.91,732000.0],["2022-12-01",124.03,125.37,121.01,121.17,686400.0],["2022-12-02",119.97,121.9,119.97,121.05,651100.0],["2022-12-05",119.86,119.86,116.66,117.37,617400.0],["2022-12-06",117.14,120.03,116.65,120.0,603600.0],["2022-12-07",119.63,121.25,118.21,119.35,656400.0],["2022-12-08",119.41,120.55,117.22,117.8,946700.0],["2022-12-09",116.58,117.85,115.08,116.24,579300.0],["2022-12-12",116.53,118.16,115.15,117.06,893300.0],["2022-12-13",119.79,119.89,113.21,113.76,975800.0],["2022-12-14",112.72,115.93,111.5,114.43,970000.0],["2022-12-15",113.59,115.05,112.13,114.41,796600.0],["2022-12-16",112.18,113.31,110.94,111.69,2277500.0],["2022-12-19",111.62,111.87,107.19,108.19,1103100.0],["2022-12-20",107.26,108.04,103.67,103.77,1318900.0],["2022-12-21",104.9,106.0,103.19,104.19,1231300.0],["2022-12-22",101.08,105.03,99.72,104.99,1607200.0],["2022-12-23",105.0,107.23,104.72,107.14,795200.0],["2022-12-27",107.06,108.23,105.95,107.0,577700.0],["2022-12-28",107.0,108.08,105.37,105.75,482400.0],["2022-12-29",106.63,108.35,106.27,107.5,534000.0],["2022-12-30",106.59,107.85,106.25,107.3,624800.0],["2023-01-03",108.42,109.65,106.95,107.22,826600.0],["2023-01-04",107.99,110.65,107.99,110.64,780500.0],["2023-01-05",109.05,109.62,107.64,109.11,585100.0],["2023-01-06",109.98,111.2,108.65,111.0,518100.0],["2023-01-09",111.31,111.89,109.7,110.49,764700.0],["2023-01-10",111.04,113.32,110.98,113.15,704300.0],["2023-01-11",113.44,116.94,113.44,115.47,792400.0],["2023-01-12",116.01,116.5,113.82,115.92,593400.0],["2023-01-13",111.87,113.25,107.82,110.51,1160700.0],["2023-01-17",105.41,110.38,104.31,109.88,1275400.0],["2023-01-18",111.13,113.81,109.59,110.26,713200.0],["2023-01-19",109.52,110.78,107.7,110.57,673200.0],["2023-01-20",111.29,113.97,111.0,113.78,557800.0],["2023-01-23",114.34,117.3,114.34,115.66,741200.0],["2023-01-24",115.74,115.88,113.51,114.39,460700.0],["2023-01-25",114.44,116.23,113.5,115.74,442400.0],["2023-01-26",116.5,117.59,115.0,117.5,391900.0],["2023-01-27",117.83,121.4,117.06,121.38,676000.0],["2023-01-30",120.48,124.96,120.48,123.19,791800.0],["2023-01-31",124.0,126.73,123.41,126.72,558300.0],["2023-02-01",126.24,130.63,125.53,130.0,501400.0],["2023-02-02",131.49,140.45,130.34,137.88,1599500.0],["2023-02-03",136.14,140.52,135.53,136.88,673100.0],["2023-02-06",136.74,137.85,132.81,134.78,794500.0],["2023-02-07",133.32,134.2,131.12,133.16,661800.0],["2023-02-08",133.15,134.54,131.78,133.09,575100.0],["2023-02-09",133.91,136.2,133.03,133.68,469500.0],["2023-02-10",133.22,134.01,132.1,133.85,512100.0],["2023-02-13",133.69,135.81,132.98,135.6,482100.0],["2023-02-14",134.84,140.56,133.68,140.07,866400.0],["2023-02-15",137.32,141.04,135.76,140.49,1045800.0],["2023-02-16",138.28,142.36,137.8,141.26,942300.0],["2023-02-17",146.75,158.3,146.02,157.3,2962700.0],["2023-02-21",153.39,154.4,143.11,143.38,1681000.0],["2023-02-22",144.46,147.5,143.42,143.85,728100.0],["2023-02-23",144.94,145.48,140.37,141.86,631600.0],["2023-02-24",139.36,141.09,137.72,139.25,642900.0],["2023-02-27",141.36,141.75,138.66,139.72,532000.0],["2023-02-28",139.08,140.75,136.47,136.51,696000.0],["2023-03-01",135.46,137.98,134.65,137.24,558400.0],["2023-03-02",136.66,137.06,135.49,136.28,502800.0],["2023-03-03",136.95,140.58,135.85,140.55,870600.0],["2023-03-06",140.55,142.25,138.88,138.99,870700.0],["2023-03-07",139.09,141.75,139.0,140.68,807600.0],["2023-03-08",141.53,144.58,141.0,142.53,729700.0],["2023-03-09",142.42,145.2,140.72,141.03,861500.0],["2023-03-10",139.81,139.81,134.15,138.22,1076400.0],["2023-03-13",135.22,135.7,131.23,131.58,1030100.0],["2023-03-14",134.74,135.59,126.21,127.37,732500.0],["2023-03-15",123.66,125.73,120.26,125.51,1384000.0],["2023-03-16",123.72,130.11,123.3,130.07,1059600.0],["2023-03-17",128.45,129.0,125.35,126.55,1498400.0],["2023-03-20",128.31,131.94,126.9,127.43,869500.0],["2023-03-21",130.56,132.77,128.92,129.85,603200.0],["2023-03-22",131.11,131.35,126.36,126.39,614300.0],["2023-03-23",127.26,128.57,123.02,124.74,771400.0],["2023-03-24",123.28,125.18,120.85,124.62,667900.0],["2023-03-27",126.27,127.71,125.8,127.42,642100.0],["2023-03-28",127.0,129.78,127.0,128.31,564500.0],["2023-03-29",128.86,130.71,127.89,130.42,528600.0],["2023-03-30",132.17,133.67,131.17,131.43,554000.0],["2023-03-31",132.39,134.42,132.0,134.36,454900.0],["2023-04-03",134.46,136.19,134.1,135.36,621800.0],["2023-04-04",135.31,135.74,130.41,131.33,502800.0],["2023-04-05",129.97,131.16,127.26,128.85,801900.0],["2023-04-06",128.38,128.38,126.14,126.26,572600.0],["2023-04-10",125.92,130.41,124.47,129.0,675700.0],["2023-04-11",130.49,134.93,130.05,133.39,749000.0],["2023-04-12",134.91,134.91,130.8,131.8,472800.0],["2023-04-13",133.09,133.19,129.47,132.54,441200.0],["2023-04-14",133.23,135.67,132.77,134.9,752700.0],["2023-04-17",135.06,136.3,133.21,134.64,792200.0],["2023-04-18",135.84,138.15,135.05,136.77,610300.0],["2023-04-19",135.0,137.18,133.13,136.32,867200.0],["2023-04-20",136.98,137.43,130.63,130.75,1202900.0],["2023-04-21",130.46,133.73,127.46,133.37,788400.0],["2023-04-24",132.69,135.05,131.92,132.71,639700.0],["2023-04-25",131.75,132.25,128.86,129.03,703300.0],["2023-04-26",128.81,131.34,128.0,128.46,707300.0],["2023-04-27",128.09,131.86,128.09,131.83,444400.0],["2023-04-28",131.47,132.85,130.47,131.7,474200.0],["2023-05-01",132.56,138.59,131.81,136.99,772200.0],["2023-05-02",136.23,136.7,132.4,134.84,583700.0],["2023-05-03",135.0,137.09,132.16,132.25,602100.0],["2023-05-04",131.08,131.87,128.25,129.42,845800.0],["2023-05-05",130.9,134.18,130.51,133.22,555000.0],["2023-05-08",133.87,135.57,132.5,134.74,490300.0],["2023-05-09",133.9,136.1,133.33,135.13,421100.0],["2023-05-10",136.5,137.2,133.07,133.1,668900.0],["2023-05-11",132.59,134.68,131.52,132.61,400100.0],["2023-05-12",133.62,134.46,130.9,131.86,323300.0],["2023-05-15",131.63,134.29,130.72,133.2,353700.0],["2023-05-16",131.16,132.5,130.01,131.11,366400.0],["2023-05-17",131.95,136.93,131.69,135.01,586100.0],["2023-05-18",134.95,136.43,134.09,136.01,373000.0],["2023-05-19",136.1,136.1,132.27,133.17,485100.0],["2023-05-22",133.93,134.64,133.04,134.09,398100.0],["2023-05-23",133.73,139.18,133.73,136.98,527900.0],["2023-05-24",137.63,137.78,134.27,137.37,514200.0],["2023-05-25",138.04,139.05,133.73,135.86,401700.0],["2023-05-26",136.1,137.82,135.2,137.31,262700.0],["2023-05-30",138.13,141.39,138.13,140.6,592200.0],["2023-05-31",136.7,137.43,129.91,130.92,1029100.0],["2023-06-01",130.98,132.85,130.02,131.58,475200.0],["2023-06-02",132.11,140.01,132.11,139.57,826000.0],["2023-06-05",138.56,138.94,134.93,136.66,466600.0],["2023-06-06",136.29,140.5,136.29,140.06,464100.0],["2023-06-07",140.88,145.7,139.98,144.61,754500.0],["2023-06-08",145.12,145.5,142.41,145.23,369200.0],["2023-06-09",145.23,146.16,141.53,141.97,355100.0],["2023-06-12",141.95,143.91,140.0,143.58,297900.0],["2023-06-13",146.96,152.0,145.83,151.42,1082300.0],["2023-06-14",150.86,152.48,145.87,148.49,615800.0],["2023-06-15",147.62,151.82,146.41,151.49,606600.0],["2023-06-16",151.85,153.2,148.34,149.16,1848600.0],["2023-06-20",149.13,152.15,148.52,150.02,517600.0],["2023-06-21",150.48,152.68,148.91,151.68,486000.0],["2023-06-22",151.28,154.36,150.15,153.22,436900.0],["2023-06-23",152.79,157.52,152.34,154.61,1135800.0],["2023-06-26",154.75,156.54,153.38,155.17,607300.0],["2023-06-27",155.0,159.73,154.13,159.47,460500.0],["2023-06-28",158.76,164.17,158.76,164.08,597500.0],["2023-06-29",164.48,166.27,163.17,163.78,475100.0],["2023-06-30",164.19,165.55,162.62,164.61,520700.0],["2023-07-03",166.9,167.67,165.04,166.51,416800.0],["2023-07-05",166.48,170.48,166.31,167.78,757600.0],["2023-07-06",167.35,170.42,166.39,168.99,628000.0],["2023-07-07",169.0,173.67,169.0,171.34,549000.0],["2023-07-10",170.85,174.24,169.85,173.33,694900.0],["2023-07-11",174.69,178.13,174.18,177.17,708900.0],["2023-07-12",178.92,180.68,177.59,177.9,661100.0],["2023-07-13",177.28,179.5,175.7,178.16,654400.0],["2023-07-14",177.69,178.48,174.84,176.07,616900.0],["2023-07-17",175.65,177.77,174.16,177.07,334900.0],["2023-07-18",176.75,180.91,176.65,179.67,600200.0],["2023-07-19",181.44,182.08,178.55,181.47,708000.0],["2023-07-20",181.46,181.68,176.51,176.92,921300.0],["2023-07-21",175.0,175.0,154.8,155.11,2710300.0],["2023-07-24",154.38,155.39,149.39,150.16,1705200.0],["2023-07-25",149.79,153.51,149.5,152.43,1166700.0],["2023-07-26",152.59,156.45,151.77,156.01,1012900.0],["2023-07-27",157.53,159.08,155.22,156.42,764500.0],["2023-07-28",156.7,158.3,154.04,157.8,669100.0],["2023-07-31",157.74,161.0,157.22,160.98,636900.0],["2023-08-01",159.23,161.81,158.77,159.98,506400.0],["2023-08-02",159.42,161.48,157.55,158.54,626300.0],["2023-08-03",157.56,159.82,156.97,159.08,438800.0],["2023-08-04",158.91,158.91,155.93,156.0,431200.0],["2023-08-07",156.58,157.34,155.04,156.52,429800.0],["2023-08-08",154.44,157.31,153.76,155.88,441500.0],["2023-08-09",155.88,156.73,152.76,154.18,468800.0],["2023-08-10",154.41,155.32,152.26,154.25,512800.0],["2023-08-11",153.86,161.27,152.46,160.03,816300.0],["2023-08-14",159.1,160.99,158.31,160.69,555700.0],["2023-08-15",159.89,160.81,156.41,156.64,366600.0],["2023-08-16",157.13,158.42,154.23,154.56,417200.0],["2023-08-17",155.63,156.63,154.32,154.34,595500.0],["2023-08-18",153.8,158.39,153.51,157.98,565700.0],["2023-08-21",158.79,162.01,158.31,160.77,773300.0],["2023-08-22",160.4,161.87,157.93,158.19,729800.0],["2023-08-23",157.03,161.82,156.35,160.85,447700.0],["2023-08-24",159.16,159.24,154.41,155.76,536600.0],["2023-08-25",156.64,157.02,152.42,153.93,501500.0],["2023-08-28",154.16,157.24,153.73,155.18,330100.0],["2023-08-29",155.13,158.28,154.76,157.33,333300.0],["2023-08-30",156.93,160.22,156.86,159.1,389400.0],["2023-08-31",159.12,159.85,156.66,157.09,405700.0],["2023-09-01",158.75,160.98,158.52,160.66,228600.0],["2023-09-05",158.55,160.28,154.36,159.2,600600.0],["2023-09-06",159.23,160.67,154.44,156.45,377300.0],["2023-09-07",156.75,157.13,152.29,152.44,542800.0],["2023-09-08",152.0,154.59,150.99,152.04,524900.0],["2023-09-11",154.3,155.1,149.06,150.8,642700.0],["2023-09-12",150.73,153.34,150.62,151.36,423700.0],["2023-09-13",152.26,153.28,150.12,151.68,484500.0],["2023-09-14",152.86,159.31,152.28,159.22,562000.0],["2023-09-15",158.16,158.36,149.5,152.61,1792400.0],["2023-09-18",152.9,156.19,152.83,155.38,444300.0],["2023-09-19",155.84,156.8,153.45,155.43,290000.0],["2023-09-20",155.85,157.45,154.08,154.15,281800.0],["2023-09-21",153.44,154.4,150.15,152.53,376200.0],["2023-09-22",152.81,154.29,149.78,149.88,414800.0],["2023-09-25",150.0,153.5,149.97,151.0,548400.0],["2023-09-26",149.69,151.95,149.02,150.64,450800.0],["2023-09-27",151.49,154.43,151.46,152.66,499500.0],["2023-09-28",146.76,153.85,145.56,152.59,744600.0],["2023-09-29",153.25,154.72,150.8,151.4,624100.0],["2023-10-02",151.02,152.0,145.75,145.98,363700.0],["2023-10-03",144.88,145.92,142.8,143.46,409300.0],["2023-10-04",143.35,144.71,141.31,141.73,490600.0],["2023-10-05",141.08,142.53,134.86,135.3,668300.0],["2023-10-06",135.09,139.69,133.83,136.76,518500.0],["2023-10-09",135.45,138.33,133.88,137.48,397600.0],["2023-10-10",138.35,143.53,137.6,142.61,579300.0],["2023-10-11",143.07,144.6,138.48,139.72,380300.0],["2023-10-12",139.64,139.97,134.05,136.13,550600.0],["2023-10-13",136.63,136.9,133.95,135.11,581900.0],["2023-10-16",137.08,139.76,135.64,138.67,462800.0],["2023-10-17",138.01,140.64,137.09,138.33,580800.0],["2023-10-18",137.09,138.93,135.6,137.45,368300.0],["2023-10-19",137.14,138.08,133.12,133.85,433700.0],["2023-10-20",134.27,134.92,133.04,133.7,464100.0],["2023-10-23",132.66,133.97,131.0,131.37,465500.0],["2023-10-24",129.73,132.35,128.59,129.37,842500.0],["2023-10-25",128.56,128.75,125.58,127.87,768700.0],["2023-10-26",129.33,131.88,128.3,130.42,813500.0],["2023-10-27",135.0,136.0,129.16,130.54,866900.0],["2023-10-30",130.54,131.12,123.81,129.22,1016000.0],["2023-10-31",130.28,133.04,128.33,130.08,632100.0],["2023-11-01",129.48,132.95,126.6,132.95,679600.0],["2023-11-02",135.66,137.63,133.71,135.12,491500.0],["2023-11-03",137.43,140.92,136.62,139.96,553200.0],["2023-11-06",139.48,140.83,134.91,136.77,383500.0],["2023-11-07",137.31,137.31,134.6,134.91,310300.0],["2023-11-08",134.99,135.41,133.79,134.37,673200.0],["2023-11-09",135.5,135.6,131.0,131.38,412600.0],["2023-11-10",132.06,133.13,130.04,132.72,219400.0],["2023-11-13",130.42,132.35,130.04,132.34,288500.0],["2023-11-14",137.05,141.81,137.0,138.97,440000.0],["2023-11-15",139.08,142.05,139.08,140.39,407800.0],["2023-11-16",138.79,139.48,129.32,131.97,806300.0],["2023-11-17",133.99,135.73,132.78,135.57,515600.0],["2023-11-20",135.12,137.12,133.84,135.95,374100.0],["2023-11-21",134.12,134.45,132.27,132.76,395700.0],["2023-11-22",133.09,135.6,132.96,133.4,275800.0],["2023-11-24",132.92,135.38,132.75,135.05,157100.0],["2023-11-27",134.02,134.02,130.51,130.67,407700.0],["2023-11-28",131.34,134.46,130.35,132.58,479900.0],["2023-11-29",134.55,137.0,133.97,134.13,743100.0],["2023-11-30",134.82,135.68,133.23,135.27,492900.0],["2023-12-01",135.29,140.22,135.04,140.13,404400.0],["2023-12-04",139.57,141.5,138.04,139.12,441100.0],["2023-12-05",137.55,137.55,134.23,135.19,513800.0],["2023-12-06",136.61,140.16,134.83,135.35,416500.0],["2023-12-07",135.91,136.76,134.42,136.39,367200.0],["2023-12-08",136.48,138.36,135.5,136.1,233400.0],["2023-12-11",136.73,137.98,135.11,136.26,265400.0],["2023-12-12",135.63,135.73,133.84,133.9,443500.0],["2023-12-13",133.66,140.21,133.01,140.14,818700.0],["2023-12-14",143.54,149.54,143.54,149.11,702300.0],["2023-12-15",149.43,149.43,146.2,147.61,688200.0],["2023-12-18",148.5,149.51,146.71,146.94,450300.0],["2023-12-19",147.72,150.91,147.72,150.82,319000.0],["2023-12-20",149.82,152.04,147.85,147.89,263000.0],["2023-12-21",152.03,154.38,151.02,152.0,522400.0],["2023-12-22",151.17,152.44,149.71,150.88,251200.0],["2023-12-26",151.0,153.0,150.52,152.22,199800.0],["2023-12-27",151.6,152.37,150.25,151.11,180000.0],["2023-12-28",150.34,151.69,150.14,151.5,183900.0],["2023-12-29",150.98,151.99,149.52,150.18,281600.0],["2024-01-02",149.84,152.88,148.8,150.69,279200.0],["2024-01-03",148.43,149.03,142.66,143.35,350100.0],["2024-01-04",142.83,143.84,140.71,140.82,285000.0],["2024-01-05",140.0,142.79,139.8,140.21,260200.0],["2024-01-08",140.5,144.04,138.9,143.14,271400.0],["2024-01-09",141.88,143.39,141.09,143.2,248300.0],["2024-01-10",143.38,144.23,141.18,142.4,341700.0],["2024-01-11",141.65,141.88,137.7,141.35,390600.0],["2024-01-12",141.77,142.6,134.45,135.73,409400.0],["2024-01-16",134.39,138.2,133.13,137.8,396600.0],["2024-01-17",137.48,139.62,135.55,139.19,419000.0],["2024-01-18",140.28,141.38,139.65,140.71,208100.0],["2024-01-19",140.68,142.54,138.53,140.59,270400.0],["2024-01-22",141.27,144.09,141.2,142.65,695900.0],["2024-01-23",143.6,144.14,139.66,139.77,305500.0],["2024-01-24",141.65,141.65,136.54,136.97,284500.0],["2024-01-25",137.9,138.81,136.5,138.24,355100.0],["2024-01-26",138.4,140.28,138.3,140.2,227100.0],["2024-01-29",140.28,143.93,140.22,143.24,278000.0],["2024-01-30",142.54,145.91,142.43,143.25,193700.0],["2024-01-31",139.71,143.23,137.14,139.66,570600.0],["2024-02-01",141.11,147.16,140.88,145.63,670500.0],["2024-02-02",143.18,148.2,143.18,146.7,414900.0],["2024-02-05",144.74,146.52,142.39,143.96,408700.0],["2024-02-06",143.83,145.54,142.9,144.17,471600.0],["2024-02-07",144.98,146.58,143.2,144.42,375000.0],["2024-02-08",144.81,147.95,144.44,147.01,329700.0],["2024-02-09",147.54,152.93,146.98,152.17,449600.0],["2024-02-12",152.68,154.84,152.68,153.88,545100.0],["2024-02-13",153.24,155.0,146.29,147.82,809000.0],["2024-02-14",146.53,147.39,143.42,144.24,1110600.0],["2024-02-15",144.12,146.29,141.89,143.98,725900.0],["2024-02-16",142.67,144.97,140.47,142.75,439800.0],["2024-02-20",140.44,141.2,137.09,138.38,633500.0],["2024-02-21",137.32,140.14,136.35,137.54,409200.0],["2024-02-22",138.84,139.91,136.79,138.0,418000.0],["2024-02-23",138.28,141.75,137.26,140.93,385700.0],["2024-02-26",140.09,142.15,139.54,142.02,404900.0],["2024-02-27",143.68,146.35,143.17,144.48,415600.0],["2024-02-28",144.71,146.68,143.83,144.42,416800.0],["2024-02-29",146.99,149.96,145.68,149.8,432500.0],["2024-03-01",149.77,152.5,147.67,151.98,573200.0],["2024-03-04",151.9,153.05,147.79,147.85,498200.0],["2024-03-05",146.38,149.11,146.06,147.28,225700.0],["2024-03-06",147.38,147.38,143.88,145.18,411600.0],["2024-03-07",145.81,147.99,145.28,147.74,262000.0],["2024-03-08",148.29,152.32,148.29,149.01,389100.0],["2024-03-11",148.56,149.38,147.31,148.38,234300.0],["2024-03-12",148.87,149.93,147.94,149.61,200600.0],["2024-03-13",149.51,154.42,149.51,154.0,354100.0],["2024-03-14",153.77,155.42,152.79,155.24,883100.0],["2024-03-15",154.9,159.21,154.9,159.1,1174900.0],["2024-03-18",160.0,161.67,157.94,158.85,633500.0],["2024-03-19",158.51,161.44,158.12,159.62,431900.0],["2024-03-20",160.03,161.83,160.03,161.68,503800.0],["2024-03-21",162.55,166.6,162.46,165.29,719500.0],["2024-03-22",165.01,165.81,161.81,162.22,310600.0],["2024-03-25",162.37,164.2,160.7,161.76,681400.0],["2024-03-26",162.53,162.9,160.71,161.94,206800.0],["2024-03-27",163.44,167.76,163.44,167.46,310000.0],["2024-03-28",167.57,168.93,165.57,165.58,290100.0],["2024-04-01",165.34,166.8,163.57,164.76,303100.0],["2024-04-02",162.83,163.23,159.1,159.92,414600.0],["2024-04-03",158.85,161.36,158.85,159.95,384400.0],["2024-04-04",161.18,161.99,156.63,156.79,445800.0],["2024-04-05",156.62,159.16,156.15,158.46,420400.0],["2024-04-08",159.46,160.43,157.96,159.03,457900.0],["2024-04-09",159.31,161.17,158.68,160.27,320300.0],["2024-04-10",156.05,156.31,152.74,154.43,546200.0],["2024-04-11",153.35,154.76,150.2,153.37,665800.0],["2024-04-12",152.7,155.45,152.5,154.11,482900.0],["2024-04-15",156.21,157.14,152.28,152.36,453000.0],["2024-04-16",151.16,155.41,150.08,154.6,484300.0],["2024-04-17",156.0,156.0,152.27,152.33,717900.0],["2024-04-18",153.12,155.48,153.01,154.62,498300.0],["2024-04-19",154.02,156.55,152.96,154.14,505900.0],["2024-04-22",154.53,155.55,153.32,154.57,403100.0],["2024-04-23",155.69,158.73,155.42,158.27,393100.0],["2024-04-24",157.18,160.75,156.16,159.52,537700.0],["2024-04-25",158.48,160.82,155.5,160.38,793400.0],["2024-04-26",165.98,178.13,165.11,169.88,1532500.0],["2024-04-29",169.2,170.41,165.28,165.43,602300.0],["2024-04-30",163.61,164.52,161.12,161.15,602400.0],["2024-05-01",160.99,166.32,160.28,162.85,491400.0],["2024-05-02",164.52,165.58,161.56,163.27,316100.0],["2024-05-03",165.54,167.46,164.21,165.18,370300.0],["2024-05-06",166.95,167.35,165.83,166.44,464700.0],["2024-05-07",166.55,168.49,164.2,164.27,360500.0],["2024-05-08",163.11,164.78,161.45,163.49,515300.0],["2024-05-09",164.06,166.0,163.65,165.84,286300.0],["2024-05-10",166.88,167.0,163.54,164.3,219900.0],["2024-05-13",165.66,170.83,165.66,168.81,343700.0],["2024-05-14",172.09,173.06,169.73,170.57,392400.0],["2024-05-15",171.56,171.63,168.75,170.42,317400.0],["2024-05-16",170.76,170.79,169.34,169.51,216700.0],["2024-05-17",169.65,172.17,169.02,170.96,329900.0],["2024-05-20",171.24,171.91,170.17,170.67,296700.0],["2024-05-21",170.37,170.57,168.46,169.29,205200.0],["2024-05-22",169.26,170.58,168.07,168.61,519600.0],["2024-05-23",168.95,168.99,166.11,167.34,360200.0],["2024-05-24",168.44,170.37,167.38,169.74,256900.0],["2024-05-28",170.12,171.82,169.5,169.75,322000.0],["2024-05-29",167.91,168.76,162.28,163.67,512800.0],["2024-05-30",164.64,169.53,164.64,169.18,335900.0],["2024-05-31",169.43,171.42,169.28,170.25,326000.0],["2024-06-03",170.82,172.01,169.69,170.28,458600.0],["2024-06-04",168.9,170.05,165.96,166.92,454200.0],["2024-06-05",167.11,169.75,165.75,168.95,211600.0],["2024-06-06",169.05,170.28,166.0,167.03,258400.0],["2024-06-07",165.43,166.79,164.41,165.82,200300.0],["2024-06-10",166.34,171.35,165.17,166.31,326600.0],["2024-06-11",164.39,166.43,163.8,166.04,251800.0],["2024-06-12",169.5,171.99,168.52,169.42,235300.0],["2024-06-13",168.83,168.83,165.47,168.15,195200.0],["2024-06-14",165.84,166.21,160.82,163.97,291100.0],["2024-06-17",163.65,168.65,163.03,168.5,186300.0],["2024-06-18",168.58,169.49,167.18,167.86,222300.0],["2024-06-20",166.96,167.17,160.22,161.78,515900.0],["2024-06-21",161.67,162.08,159.26,160.47,953900.0],["2024-06-24",160.55,161.07,157.62,158.44,725600.0],["2024-06-25",158.04,158.6,154.0,155.25,667900.0],["2024-06-26",155.25,156.78,154.56,156.01,457200.0],["2024-06-27",155.83,157.42,155.56,156.81,331200.0],["2024-06-28",157.55,160.01,157.55,159.38,538300.0],["2024-07-01",160.28,162.42,156.64,161.88,643900.0],["2024-07-02",162.3,164.12,160.48,160.67,403900.0],["2024-07-03",161.53,162.01,158.74,159.39,215000.0],["2024-07-05",158.91,159.07,156.22,156.96,560300.0],["2024-07-08",158.26,160.64,157.41,158.98,334300.0],["2024-07-09",158.14,158.98,156.12,156.14,291400.0],["2024-07-10",156.8,160.77,156.48,160.69,308300.0],["2024-07-11",164.24,170.41,164.0,170.28,551700.0],["2024-07-12",170.16,173.02,169.46,170.48,481100.0],["2024-07-15",170.15,176.98,169.61,173.92,676400.0],["2024-07-16",175.86,182.39,175.86,181.5,488000.0],["2024-07-17",178.93,182.81,177.51,179.0,423700.0],["2024-07-18",179.5,181.66,175.13,176.16,306000.0],["2024-07-19",174.31,176.36,172.28,173.8,316800.0],["2024-07-22",173.8,174.14,171.53,173.13,368200.0],["2024-07-23",172.56,173.78,170.76,172.29,481400.0],["2024-07-24",172.29,175.66,170.4,172.03,318800.0],["2024-07-25",172.52,176.38,171.95,174.96,288400.0],["2024-07-26",176.69,178.91,175.1,178.12,375000.0],["2024-07-29",178.54,180.0,177.46,178.07,256400.0],["2024-07-30",178.33,180.2,176.79,179.41,463600.0],["2024-07-31",181.0,197.18,180.06,190.72,933800.0],["2024-08-01",190.89,193.61,181.0,183.95,573100.0],["2024-08-02",178.39,178.72,168.62,170.74,672400.0],["2024-08-05",160.64,169.46,159.69,166.06,623600.0],["2024-08-06",166.38,170.6,164.76,166.66,313900.0],["2024-08-07",169.27,172.58,163.98,164.32,411700.0],["2024-08-08",166.37,170.55,166.09,170.32,257200.0],["2024-08-09",170.67,171.21,168.5,170.84,368400.0],["2024-08-12",170.76,171.1,166.71,167.14,268800.0],["2024-08-13",168.5,172.07,167.4,171.4,267100.0],["2024-08-14",171.63,172.57,168.1,169.44,289800.0],["2024-08-15",175.3,178.0,172.49,173.82,175700.0],["2024-08-16",173.6,176.93,173.53,175.09,180700.0],["2024-08-19",174.95,175.25,173.15,174.08,193900.0],["2024-08-20",173.4,175.94,173.26,173.68,226300.0],["2024-08-21",176.12,177.78,175.18,176.39,179100.0],["2024-08-22",176.28,176.39,172.72,173.44,195000.0],["2024-08-23",174.58,182.27,174.31,180.43,238900.0],["2024-08-26",181.13,183.74,180.63,182.36,538900.0],["2024-08-27",181.11,181.76,179.33,179.45,161900.0],["2024-08-28",178.29,179.78,177.65,177.87,167500.0],["2024-08-29",179.32,180.23,176.71,179.01,182900.0],["2024-08-30",179.03,179.75,175.88,177.98,218800.0],["2024-09-03",175.73,177.34,171.51,171.89,219900.0],["2024-09-04",170.89,170.89,168.07,168.74,391200.0],["2024-09-05",168.85,169.09,165.47,165.75,320400.0],["2024-09-06",165.19,167.43,160.72,161.53,396300.0],["2024-09-09",162.87,164.79,160.0,163.88,417600.0],["2024-09-10",163.5,163.5,151.18,158.96,679200.0],["2024-09-11",158.51,159.39,155.5,158.67,297000.0],["2024-09-12",161.0,162.52,158.24,160.95,259500.0],["2024-09-13",163.36,168.46,163.36,166.96,284600.0],["2024-09-16",167.12,170.02,165.71,167.1,224700.0],["2024-09-17",168.8,170.81,167.68,169.63,306600.0],["2024-09-18",170.1,176.02,168.86,170.76,341100.0],["2024-09-19",175.05,178.44,174.48,178.33,448800.0],["2024-09-20",177.01,177.01,173.62,174.39,641800.0],["2024-09-23",174.79,177.22,173.06,176.92,342000.0],["2024-09-24",178.34,180.61,177.6,178.5,451900.0],["2024-09-25",182.04,182.04,174.72,175.0,435300.0],["2024-09-26",175.84,179.21,173.66,178.02,268600.0],["2024-09-27",180.48,182.87,178.79,182.61,392200.0],["2024-09-30",181.4,181.99,177.14,178.92,266400.0],["2024-10-01",179.28,179.28,176.16,178.1,301100.0],["2024-10-02",177.18,177.88,172.76,173.56,514200.0],["2024-10-03",171.67,171.84,169.01,169.49,318400.0],["2024-10-04",172.75,174.24,169.77,171.25,591500.0],["2024-10-07",170.19,170.49,165.13,166.02,452600.0],["2024-10-08",165.29,166.83,163.12,164.75,482000.0],["2024-10-09",162.45,164.58,159.45,163.11,557400.0],["2024-10-10",161.43,165.13,160.74,163.54,539400.0],["2024-10-11",162.85,165.77,162.51,165.32,551200.0],["2024-10-14",164.55,168.5,163.98,167.27,587500.0],["2024-10-15",166.33,170.7,166.33,166.56,473700.0],["2024-10-16",168.86,171.28,166.93,169.97,490600.0],["2024-10-17",170.0,171.09,168.01,169.04,368000.0],["2024-10-18",169.52,169.73,167.18,169.14,289800.0],["2024-10-21",168.17,169.79,163.82,164.09,955900.0],["2024-10-22",163.12,163.99,161.45,161.76,345800.0],["2024-10-23",161.81,163.97,160.95,162.0,649300.0],["2024-10-24",163.67,164.06,161.26,163.2,737200.0],["2024-10-25",157.77,162.1,151.3,155.83,1365700.0],["2024-10-28",156.0,159.56,155.27,158.03,909000.0],["2024-10-29",156.6,158.26,154.87,157.21,541800.0],["2024-10-30",156.78,161.77,156.69,159.14,574200.0],["2024-10-31",158.89,160.21,155.17,155.47,494900.0],["2024-11-01",156.04,159.37,155.42,156.25,452900.0],["2024-11-04",155.63,162.58,155.5,159.34,560600.0],["2024-11-05",157.63,161.43,157.63,161.13,295800.0],["2024-11-06",167.39,170.22,166.8,168.99,966300.0],["2024-11-07",168.89,169.33,165.78,167.0,426200.0],["2024-11-08",167.0,167.0,163.59,164.39,602400.0],["2024-11-11",165.85,170.12,165.45,168.04,545100.0],["2024-11-12",167.31,167.45,164.74,164.98,399100.0],["2024-11-13",166.68,167.75,165.48,167.06,275100.0],["2024-11-14",167.49,169.17,165.55,166.97,390500.0],["2024-11-15",167.89,167.89,164.11,164.8,269900.0],["2024-11-18",164.84,167.58,164.26,164.27,285700.0],["2024-11-19",162.16,165.22,161.62,164.83,372800.0],["2024-11-20",163.81,165.47,163.35,164.85,439600.0],["2024-11-21",166.88,171.58,166.28,170.05,429200.0],["2024-11-22",172.0,173.32,171.81,172.46,316200.0],["2024-11-25",175.0,182.74,174.03,179.58,1730000.0],["2024-11-26",176.25,179.74,173.55,179.66,615900.0],["2024-11-27",180.54,182.46,177.79,179.22,334100.0],["2024-11-29",180.11,181.35,178.68,178.89,167100.0],["2024-12-02",177.73,181.05,177.27,179.92,411100.0],["2024-12-03",180.16,180.88,177.33,180.44,523500.0],["2024-12-04",181.18,184.21,181.18,182.16,332700.0],["2024-12-05",182.48,183.24,177.37,177.54,570600.0],["2024-12-06",179.43,180.12,177.23,177.9,464800.0],["2024-12-09",178.42,179.78,177.0,177.0,416700.0],["2024-12-10",176.52,177.86,173.86,175.98,275600.0],["2024-12-11",177.5,178.01,174.99,175.27,313300.0],["2024-12-12",175.18,175.51,173.39,174.91,313400.0],["2024-12-13",175.29,175.29,171.12,172.7,495800.0],["2024-12-16",171.24,173.91,171.23,172.48,417700.0],["2024-12-17",171.14,172.45,169.38,170.49,549900.0],["2024-12-18",171.87,175.15,166.45,167.21,873300.0],["2024-12-19",170.74,172.23,167.57,169.77,689900.0],["2024-12-20",168.51,173.18,167.29,170.19,873500.0],["2024-12-23",170.11,171.55,169.04,171.2,464700.0],["2024-12-24",171.78,174.16,171.5,173.84,148500.0],["2024-12-26",172.97,175.08,172.89,173.61,362700.0],["2024-12-27",172.72,173.06,170.43,171.85,274000.0],["2024-12-30",170.76,170.76,166.88,168.72,414100.0],["2024-12-31",169.17,170.7,168.05,169.84,314900.0],["2025-01-02",170.66,171.66,166.77,166.94,322600.0],["2025-01-03",167.39,169.84,165.15,169.36,282900.0],["2025-01-06",171.19,174.52,170.47,172.99,497500.0],["2025-01-07",174.14,174.89,172.16,173.45,405200.0],["2025-01-08",171.86,173.31,170.36,173.31,301400.0],["2025-01-10",170.61,172.44,169.65,170.83,441800.0],["2025-01-13",168.88,175.4,168.01,175.39,419300.0],["2025-01-14",176.65,179.21,176.24,179.02,382600.0],["2025-01-15",184.05,184.81,181.41,182.36,448700.0],["2025-01-16",182.5,183.96,181.38,182.8,254700.0],["2025-01-17",184.92,186.2,184.21,185.25,382300.0],["2025-01-21",187.95,187.95,184.84,185.19,560700.0],["2025-01-22",184.97,184.97,182.16,182.47,304100.0],["2025-01-23",181.93,185.85,181.92,185.18,407400.0],["2025-01-24",182.27,184.92,181.13,182.7,385700.0],["2025-01-27",182.32,186.25,182.32,185.56,445600.0],["2025-01-28",185.81,187.91,185.11,187.87,345100.0],["2025-01-29",187.76,189.66,185.04,187.79,450900.0],["2025-01-30",190.0,193.36,188.75,191.64,440700.0],["2025-01-31",191.04,191.35,187.02,188.55,434100.0],["2025-02-03",183.71,187.22,181.92,186.18,574100.0],["2025-02-04",186.66,191.66,186.66,191.28,383000.0],["2025-02-05",192.83,194.95,191.2,194.63,423400.0],["2025-02-06",195.38,196.49,192.2,193.69,274200.0],["2025-02-07",193.6,193.6,190.82,191.14,385200.0],["2025-02-10",193.02,193.86,190.45,192.64,1297500.0],["2025-02-11",195.0,198.5,185.36,195.15,1237000.0],["2025-02-12",192.02,193.97,189.91,191.61,520100.0],["2025-02-13",193.88,195.03,191.96,191.99,525200.0],["2025-02-14",192.68,194.4,191.71,192.68,412000.0],["2025-02-18",193.99,194.0,191.56,193.36,463300.0],["2025-02-19",192.49,192.63,188.88,189.91,355800.0],["2025-02-20",188.96,189.75,187.32,189.16,364000.0],["2025-02-21",190.86,190.96,180.69,181.36,502700.0],["2025-02-24",182.88,183.0,180.31,181.82,347000.0],["2025-02-25",182.99,184.22,182.07,183.49,313700.0],["2025-02-26",183.9,185.5,181.99,182.64,369100.0],["2025-02-27",182.67,184.5,180.52,180.79,246600.0],["2025-02-28",180.88,182.49,180.37,182.37,342700.0],["2025-03-03",183.0,184.79,174.91,175.38,758400.0],["2025-03-04",173.64,174.45,166.25,171.69,738800.0],["2025-03-05",171.66,174.56,170.08,174.35,473900.0],["2025-03-06",171.78,174.87,170.93,171.83,340300.0],["2025-03-07",170.86,171.76,166.34,171.07,544300.0],["2025-03-10",168.41,168.78,163.39,164.91,635100.0],["2025-03-11",164.75,166.46,161.7,164.96,669300.0],["2025-03-12",166.55,167.6,164.24,165.37,642700.0],["2025-03-13",165.4,165.47,156.12,156.67,718200.0],["2025-03-14",158.44,161.33,157.4,160.21,735800.0],["2025-03-17",158.56,166.05,158.56,164.19,601300.0],["2025-03-18",163.03,165.41,161.96,163.3,551000.0],["2025-03-19",163.93,167.87,162.98,166.25,638900.0],["2025-03-20",164.39,168.23,164.06,165.69,315000.0],["2025-03-21",163.83,167.31,162.74,166.81,443400.0],["2025-03-24",170.37,175.84,169.37,175.21,530500.0],["2025-03-25",175.19,177.6,173.99,177.02,423500.0],["2025-03-26",177.67,177.83,170.29,170.72,441500.0],["2025-03-27",169.48,169.48,160.51,163.27,665400.0],["2025-03-28",162.57,164.98,155.5,159.08,710700.0],["2025-03-31",155.98,162.54,155.4,161.92,531100.0],["2025-04-01",161.05,165.2,160.38,164.12,430600.0],["2025-04-02",161.98,168.23,161.92,167.43,394400.0],["2025-04-03",158.14,160.98,154.84,159.37,844400.0],["2025-04-04",153.41,162.94,152.34,158.55,688600.0],["2025-04-07",152.56,163.1,148.33,158.0,1101700.0],["2025-04-08",163.39,166.5,152.66,155.71,643400.0],["2025-04-09",154.73,176.27,154.73,173.31,929200.0],["2025-04-10",165.52,169.87,159.97,166.3,784600.0],["2025-04-11",166.16,170.0,163.47,167.82,525100.0],["2025-04-14",170.95,170.95,161.18,165.24,599700.0],["2025-04-15",166.42,167.01,163.13,163.9,492100.0],["2025-04-16",161.69,163.98,159.74,162.09,336500.0],["2025-04-17",162.34,166.88,162.34,165.78,438200.0],["2025-04-21",164.74,165.74,161.41,163.51,348400.0],["2025-04-22",166.5,169.83,166.15,169.05,424900.0],["2025-04-23",173.5,176.39,168.58,168.9,610400.0],["2025-04-24",169.74,173.45,165.98,173.36,721500.0],["2025-04-25",163.0,175.17,155.29,175.09,1273300.0],["2025-04-28",174.91,176.83,169.9,171.71,618400.0],["2025-04-29",170.06,174.53,169.88,174.31,577400.0],["2025-04-30",171.17,174.6,167.83,174.15,478300.0],["2025-05-01",176.26,177.43,172.7,175.02,383400.0],["2025-05-02",177.04,177.73,173.75,176.76,368700.0],["2025-05-05",176.01,178.49,173.87,175.84,275900.0],["2025-05-06",173.26,176.95,173.26,176.48,423500.0],["2025-05-07",177.0,178.86,174.34,175.58,509900.0],["2025-05-08",176.99,180.99,175.8,179.63,387200.0],["2025-05-09",179.83,180.5,178.41,179.69,268500.0],["2025-05-12",189.99,190.99,186.59,188.65,567700.0],["2025-05-13",189.55,193.24,188.76,190.77,436700.0],["2025-05-14",191.41,192.87,189.43,189.94,466600.0],["2025-05-15",190.2,191.38,188.87,190.69,366400.0],["2025-05-16",192.39,192.39,188.65,190.11,386100.0],["2025-05-19",186.92,189.59,185.88,188.4,335500.0],["2025-05-20",187.67,188.3,186.07,187.3,257900.0],["2025-05-21",183.74,184.87,180.36,181.9,417800.0],["2025-05-22",181.73,182.02,178.87,180.59,450600.0],["2025-05-23",177.02,182.82,176.25,182.21,423300.0],["2025-05-27",184.16,186.7,182.03,185.45,433000.0],["2025-05-28",186.16,186.16,182.31,182.82,364100.0],["2025-05-29",183.39,184.11,181.16,182.6,327400.0],["2025-05-30",181.32,184.21,180.45,183.85,453300.0],["2025-06-02",183.48,184.13,178.17,181.76,447200.0],["2025-06-03",181.76,185.96,181.04,185.34,407400.0],["2025-06-04",184.54,185.31,182.19,183.27,264000.0],["2025-06-05",182.49,186.47,181.8,185.86,338000.0],["2025-06-06",187.71,188.31,185.75,187.08,250100.0],["2025-06-09",188.0,190.0,185.49,189.25,409000.0],["2025-06-10",189.92,193.91,189.76,193.12,392600.0],["2025-06-11",194.08,196.04,193.37,194.28,330700.0],["2025-06-12",192.5,193.92,190.86,191.96,364700.0],["2025-06-13",189.52,191.42,188.16,189.62,267200.0],["2025-06-16",192.74,193.88,191.02,193.04,395800.0],["2025-06-17",192.23,193.2,189.9,190.47,434300.0],["2025-06-18",190.68,193.61,190.68,192.91,413300.0],["2025-06-20",195.5,197.21,194.57,196.58,831600.0],["2025-06-23",195.83,199.12,194.11,198.23,429200.0],["2025-06-24",199.7,201.58,198.36,201.03,371200.0],["2025-06-25",201.03,201.67,199.69,199.92,233200.0],["2025-06-26",200.05,203.18,197.73,200.03,296900.0],["2025-06-27",200.69,201.14,197.06,198.94,476600.0],["2025-06-30",198.4,198.81,196.16,198.65,310900.0],["2025-07-01",197.93,205.67,197.31,204.0,525200.0],["2025-07-02",205.13,212.35,204.21,211.99,740700.0],["2025-07-03",211.99,213.38,211.28,212.5,253300.0],["2025-07-07",210.92,213.03,209.8,211.33,371000.0],["2025-07-08",211.86,213.62,210.01,210.43,333200.0],["2025-07-09",212.14,213.36,210.87,213.28,310300.0],["2025-07-10",214.09,217.4,213.6,214.83,741900.0],["2025-07-11",213.8,214.04,211.72,212.86,368900.0],["2025-07-14",212.57,214.97,212.06,214.34,274700.0],["2025-07-15",214.39,216.21,203.35,205.32,748300.0],["2025-07-16",205.64,207.46,203.74,204.4,488300.0],["2025-07-17",202.63,205.56,194.86,196.41,1039100.0],["2025-07-18",197.93,198.45,194.57,196.76,420400.0],["2025-07-21",197.33,201.12,196.36,198.89,388300.0],["2025-07-22",200.24,202.59,199.67,201.91,372300.0],["2025-07-23",202.29,206.58,202.0,204.67,694500.0],["2025-07-24",202.63,205.1,199.91,200.25,636900.0],["2025-07-25",208.43,208.43,195.18,203.25,970900.0],["2025-07-28",203.41,205.0,194.79,196.26,877400.0],["2025-07-29",196.11,196.55,190.41,193.23,952300.0],["2025-07-30",194.96,195.5,191.55,192.28,459100.0],["2025-07-31",191.25,194.48,191.25,192.64,379200.0],["2025-08-01",190.61,192.76,188.32,190.58,370800.0],["2025-08-04",191.07,192.32,188.55,189.27,588900.0],["2025-08-05",189.97,195.6,189.97,195.5,690000.0],["2025-08-06",195.91,196.34,194.5,195.51,313100.0],["2025-08-07",196.96,196.96,193.52,194.4,458700.0],["2025-08-08",195.37,196.93,194.99,196.23,241100.0],["2025-08-11",195.44,198.79,195.44,198.62,330700.0],["2025-08-12",200.18,205.47,199.02,205.37,403100.0],["2025-08-13",206.82,212.03,205.58,211.29,384700.0],["2025-08-14",208.61,210.29,207.33,208.0,317100.0],["2025-08-15",208.22,208.28,204.85,206.18,339800.0],["2025-08-18",205.26,208.08,205.26,207.18,310200.0],["2025-08-19",206.87,211.7,206.76,210.99,267600.0],["2025-08-20",209.4,210.28,206.75,209.6,313100.0],["2025-08-21",208.14,210.89,206.91,210.31,303300.0],["2025-08-22",211.45,220.0,211.45,218.8,357900.0],["2025-08-25",217.87,219.95,216.76,219.11,495300.0],["2025-08-26",221.54,222.72,219.4,220.92,397600.0],["2025-08-27",219.53,224.0,219.21,222.08,373300.0],["2025-08-28",222.13,223.0,219.08,222.34,334700.0],["2025-08-29",222.72,223.0,218.2,219.08,317400.0],["2025-09-02",216.79,220.5,215.98,220.14,416300.0],["2025-09-03",219.15,222.07,218.84,220.29,273400.0],["2025-09-04",222.27,226.05,221.01,225.66,453100.0],["2025-09-05",226.8,228.92,224.92,226.82,437400.0],["2025-09-08",228.11,228.21,225.98,227.18,604600.0],["2025-09-09",226.66,227.36,224.16,224.99,556600.0],["2025-09-10",224.09,225.54,222.81,223.25,372900.0],["2025-09-11",224.05,228.18,223.94,227.0,616600.0],["2025-09-12",226.45,227.25,221.44,221.98,525300.0],["2025-09-15",221.71,222.51,219.31,220.12,426200.0],["2025-09-16",221.23,221.84,217.64,219.9,386100.0],["2025-09-17",221.05,226.39,219.21,220.5,371500.0],["2025-09-18",220.0,223.21,220.0,221.1,344200.0],["2025-09-19",221.24,221.24,217.66,217.82,942300.0],["2025-09-22",217.0,219.94,216.99,219.34,420200.0],["2025-09-23",220.17,223.06,219.96,220.41,624300.0],["2025-09-24",220.41,224.07,220.41,220.53,375400.0],["2025-09-25",214.8,216.67,208.39,216.04,469300.0],["2025-09-26",217.39,218.98,216.19,217.66,367900.0],["2025-09-29",219.69,219.69,214.93,217.43,523900.0],["2025-09-30",217.09,219.44,214.94,218.77,325700.0],["2025-10-01",218.01,223.86,216.79,223.55,413900.0],["2025-10-02",223.95,224.84,220.53,223.92,301400.0],["2025-10-03",225.09,226.63,223.25,224.38,288900.0],["2025-10-06",223.87,224.82,219.35,219.5,376800.0],["2025-10-07",218.81,220.03,215.04,215.18,301700.0],["2025-10-08",216.19,218.06,213.5,216.27,328900.0],["2025-10-09",216.07,218.67,214.65,218.21,225600.0],["2025-10-10",219.84,221.25,212.92,213.08,335500.0],["2025-10-13",214.1,217.87,214.1,215.85,370000.0],["2025-10-14",213.75,222.66,213.54,220.99,410000.0],["2025-10-15",217.55,221.53,216.31,216.63,373000.0],["2025-10-16",217.27,217.5,213.61,213.64,333200.0],["2025-10-17",214.67,217.24,213.4,214.71,394800.0],["2025-10-20",215.4,219.71,213.46,216.62,461800.0],["2025-10-21",215.26,220.63,215.26,218.7,369900.0],["2025-10-22",217.65,219.55,215.84,216.44,490100.0],["2025-10-23",213.48,215.32,205.46,208.67,772800.0],["2025-10-24",210.9,210.9,200.09,200.21,570300.0],["2025-10-27",200.89,202.45,192.84,195.08,759200.0],["2025-10-28",192.26,197.72,190.52,197.23,833800.0],["2025-10-29",195.7,201.2,194.96,196.47,568600.0],["2025-10-30",197.49,198.29,195.6,195.72,420600.0],["2025-10-31",196.89,200.95,195.87,199.87,513300.0],["2025-11-03",198.63,200.13,194.5,198.29,413500.0],["2025-11-04",197.53,197.53,193.91,194.32,400200.0],["2025-11-05",195.88,197.01,192.08,193.54,406300.0],["2025-11-06",189.35,192.65,187.69,190.8,784700.0],["2025-11-07",190.8,194.09,190.8,193.86,345500.0],["2025-11-10",193.79,195.04,190.81,192.96,350400.0],["2025-11-11",193.92,193.92,188.99,191.75,422100.0],["2025-11-12",193.86,196.66,192.48,193.74,426200.0],["2025-11-13",194.05,196.97,193.55,196.82,611600.0],["2025-11-14",196.63,197.66,193.86,196.6,457600.0],["2025-11-17",195.82,198.45,193.15,193.2,462600.0],["2025-11-18",192.81,198.11,191.9,197.92,443700.0],["2025-11-19",197.67,200.0,196.53,199.61,324400.0],["2025-11-20",200.5,204.46,196.9,198.27,541100.0],["2025-11-21",199.32,207.8,199.21,206.97,409000.0],["2025-11-24",206.99,212.0,204.83,208.89,396900.0],["2025-11-25",210.99,218.44,208.17,215.29,372600.0],["2025-11-26",215.14,216.58,210.49,210.59,370100.0],["2025-11-28",210.7,213.19,210.5,211.29,181700.0],["2025-12-01",209.51,214.15,207.72,210.33,356900.0],["2025-12-02",211.3,212.65,207.32,207.47,337400.0],["2025-12-03",208.73,214.75,208.38,214.34,380700.0],["2025-12-04",214.06,216.24,213.53,215.13,334400.0],["2025-12-05",214.42,217.53,214.07,215.92,224900.0],["2025-12-08",216.62,218.08,213.36,214.83,326700.0],["2025-12-09",214.26,217.36,213.82,215.65,356800.0],["2025-12-10",216.4,222.07,216.4,221.71,447000.0],["2025-12-11",222.45,223.92,219.11,219.67,577200.0],["2025-12-12",220.9,220.9,207.88,210.07,664500.0],["2025-12-15",211.19,211.55,206.02,207.61,454700.0],["2025-12-16",209.59,210.34,205.73,207.46,373400.0],["2025-12-17",205.99,209.87,204.64,206.61,453900.0],["2025-12-18",206.15,210.21,201.59,202.36,773600.0],["2025-12-19",201.08,210.74,201.08,209.12,867700.0],["2025-12-22",209.65,212.38,209.24,209.91,325700.0],["2025-12-23",210.18,214.11,207.7,210.08,269400.0],["2025-12-24",210.08,214.35,208.9,212.27,117400.0],["2025-12-26",210.39,213.11,210.04,211.48,176500.0],["2025-12-29",211.42,212.38,209.27,210.54,232700.0],["2025-12-30",210.28,212.3,208.74,209.29,200900.0],["2025-12-31",209.81,209.81,205.41,206.48,227400.0],["2026-01-02",205.97,207.12,203.41,206.48,271100.0],["2026-01-05",204.98,211.51,204.98,208.79,313200.0],["2026-01-06",207.72,212.6,206.71,211.78,329800.0],["2026-01-07",212.06,216.23,212.05,214.72,367400.0],["2026-01-08",214.72,217.73,214.3,215.3,283900.0],["2026-01-09",216.26,218.26,213.14,216.38,276900.0],["2026-01-12",214.41,216.12,212.17,212.82,298000.0],["2026-01-13",213.18,213.98,209.04,213.67,231100.0],["2026-01-14",213.35,214.33,210.42,211.97,191700.0],["2026-01-15",211.65,214.97,209.49,214.35,197300.0],["2026-01-16",218.64,221.98,214.01,214.9,313500.0],["2026-01-20",210.89,215.76,210.89,215.29,250300.0],["2026-01-21",216.94,221.55,214.3,220.63,420200.0],["2026-01-22",222.05,224.73,217.8,219.08,215600.0],["2026-01-23",217.28,219.83,212.27,214.26,296100.0],["2026-01-26",213.86,217.0,210.1,211.85,260600.0],["2026-01-27",211.89,215.19,211.44,214.19,279400.0],["2026-01-28",214.28,217.41,214.11,215.93,270600.0],["2026-01-29",210.08,211.08,203.09,207.07,764400.0],["2026-01-30",206.42,207.12,203.7,204.98,506600.0],["2026-02-02",204.5,207.62,202.72,205.27,753300.0],["2026-02-03",204.98,212.02,204.5,208.78,388100.0],["2026-02-04",210.81,216.0,208.98,214.92,674000.0],["2026-02-05",213.4,215.39,204.0,204.02,751500.0],["2026-02-06",203.1,223.41,203.1,216.65,1182600.0],["2026-02-09",215.81,217.99,207.9,210.43,865900.0],["2026-02-10",210.43,212.95,204.78,206.58,889200.0],["2026-02-11",207.79,212.04,206.0,207.81,633100.0],["2026-02-12",208.77,211.1,202.99,206.6,407500.0],["2026-02-13",207.15,207.5,200.3,201.76,526000.0],["2026-02-17",199.99,202.99,197.23,200.15,409500.0],["2026-02-18",200.15,206.42,197.67,205.04,564900.0],["2026-02-19",204.53,204.82,195.0,201.11,615100.0],["2026-02-20",201.68,205.09,198.73,201.47,473100.0],["2026-02-23",199.4,200.76,193.42,196.77,570100.0],["2026-02-24",198.22,200.93,197.44,198.1,254000.0],["2026-02-25",198.03,198.03,194.67,196.48,307800.0],["2026-02-26",197.25,198.52,194.85,196.63,452500.0],["2026-02-27",194.51,195.97,191.79,195.16,333000.0],["2026-03-02",192.0,193.77,189.43,193.04,551200.0],["2026-03-03",188.26,195.38,184.58,195.0,520300.0],["2026-03-04",197.92,198.0,194.32,195.75,392400.0],["2026-03-05",193.47,196.8,191.03,193.3,407800.0],["2026-03-06",189.82,193.45,187.16,192.73,361000.0],["2026-03-09",187.84,194.15,186.36,193.58,764700.0],["2026-03-10",193.58,194.99,190.85,191.87,485700.0],["2026-03-11",192.26,193.71,187.34,190.34,551900.0],["2026-03-12",187.89,190.1,184.56,184.65,390400.0],["2026-03-13",186.2,186.81,182.97,183.47,380300.0],["2026-03-16",184.66,185.69,181.11,182.78,351100.0],["2026-03-17",184.5,186.84,182.94,184.47,285800.0],["2026-03-18",183.45,188.48,183.24,186.14,467600.0],["2026-03-19",184.85,187.55,180.28,184.73,614600.0],["2026-03-20",183.7,184.07,180.41,181.46,739600.0],["2026-03-23",185.17,191.5,183.95,189.39,710000.0],["2026-03-24",187.35,191.89,186.55,189.66,392700.0],["2026-03-25",190.75,193.55,188.81,193.55,376100.0],["2026-03-26",191.64,196.44,191.64,195.0,273400.0],["2026-03-27",193.63,195.71,191.17,192.48,393100.0],["2026-03-30",193.37,195.47,191.73,192.71,370800.0],["2026-03-31",195.6,199.99,191.15,195.26,399100.0],["2026-04-01",195.68,198.56,194.24,197.97,356900.0],["2026-04-02",196.68,199.77,194.33,197.68,312200.0],["2026-04-06",196.45,197.54,190.91,196.82,306200.0],["2026-04-07",198.9,198.9,192.86,193.51,308700.0],["2026-04-08",197.94,202.11,196.49,196.91,479400.0],["2026-04-09",195.61,201.02,193.1,200.42,379800.0],["2026-04-10",200.48,201.81,197.43,200.52,327700.0],["2026-04-13",198.24,202.67,195.76,202.25,363500.0],["2026-04-14",202.06,203.17,198.27,200.0,545500.0],["2026-04-15",202.02,202.02,195.51,195.81,285900.0],["2026-04-16",196.34,199.26,196.28,198.29,276500.0],["2026-04-17",200.29,210.75,199.65,207.99,332100.0],["2026-04-20",207.39,210.44,207.32,209.53,278800.0],["2026-04-21",210.79,211.55,203.85,205.31,226100.0],["2026-04-22",206.54,207.08,202.25,203.38,275300.0],["2026-04-23",202.96,204.26,200.96,202.97,285800.0],["2026-04-24",202.73,204.04,201.8,203.07,213100.0],["2026-04-27",202.76,207.31,202.13,204.0,455400.0],["2026-04-28",204.87,207.8,199.63,200.97,505500.0],["2026-04-29",202.13,211.54,202.13,205.69,428200.0],["2026-04-30",206.4,214.44,203.95,212.38,816100.0],["2026-05-01",215.57,217.91,199.52,210.0,1100800.0],["2026-05-04",207.91,208.56,201.04,202.66,537800.0],["2026-05-05",205.23,207.67,199.26,202.29,509600.0],["2026-05-06",205.69,208.46,204.54,204.77,304700.0],["2026-05-07",204.42,207.0,202.0,205.29,272400.0],["2026-05-08",207.18,207.62,203.4,205.97,212000.0],["2026-05-11",205.97,205.97,200.4,200.48,336100.0],["2026-05-12",200.06,200.06,195.14,195.36,330300.0],["2026-05-13",193.93,195.27,190.08,191.11,311900.0],["2026-05-14",193.98,197.1,192.01,192.65,270800.0],["2026-05-15",194.78,195.05,183.68,184.15,341200.0],["2026-05-18",183.55,186.62,180.57,181.94,340900.0],["2026-05-19",180.47,181.94,177.56,178.59,361100.0],["2026-05-20",178.79,184.94,176.62,184.67,489100.0],["2026-05-21",182.51,188.25,180.01,186.43,383200.0],["2026-05-22",185.95,191.92,185.95,189.98,310300.0],["2026-05-26",190.47,193.74,189.37,191.76,270100.0],["2026-05-27",196.0,199.19,193.75,194.94,355700.0],["2026-05-28",194.28,196.93,192.49,193.74,339600.0],["2026-05-29",193.67,193.67,186.76,187.72,521700.0],["2026-06-01",185.12,190.64,185.12,189.02,573900.0],["2026-06-02",189.17,192.83,189.03,191.09,369400.0],["2026-06-03",189.5,192.25,188.01,190.25,289000.0],["2026-06-04",191.57,192.81,187.35,188.14,290400.0],["2026-06-05",187.71,189.67,185.13,187.72,294100.0],["2026-06-08",186.18,190.34,185.72,185.83,317700.0],["2026-06-09",188.62,195.22,188.0,195.0,343600.0],["2026-06-10",194.99,196.05,192.83,193.21,241300.0],["2026-06-11",194.33,195.33,190.35,194.07,319800.0],["2026-06-12",195.28,196.3,190.76,191.53,293100.0],["2026-06-15",193.97,196.3,192.01,193.39,507700.0],["2026-06-16",194.07,197.76,194.07,195.86,505700.0],["2026-06-17",196.26,197.15,185.17,186.36,401200.0],["2026-06-18",188.88,191.0,186.87,188.74,597900.0],["2026-06-22",185.2,191.14,184.98,188.3,378200.0],["2026-06-23",188.23,192.25,187.8,192.16,412200.0],["2026-06-24",193.38,196.37,193.36,194.85,384200.0],["2026-06-25",194.86,196.61,190.27,192.05,419000.0],["2026-06-26",191.5,193.18,189.12,191.64,597800.0],["2026-06-29",190.55,191.39,188.03,188.89,446800.0],["2026-06-30",187.92,188.04,185.0,185.79,326800.0],["2026-07-01",184.22,187.17,183.67,184.33,352500.0],["2026-07-02",185.83,187.06,182.09,186.41,264900.0],["2026-07-06",185.44,191,182.9,190.72,616997.301861],["2026-07-07",190.88,193.17,189.29,191.68,489231.442738],["2026-07-08",192.12,192.12,186.76,187.65,426241.342922],["2026-07-09",189.22,194.52,187.65,192.31,361285.116305],["2026-07-10",192.97,201.235,192.97,195.8,361733.574146],["2026-07-13",197.08,200.09,193.31,193.43,401109.048319],["2026-07-14",197.67,199.33,194.02,196.28,403728.683554],["2026-07-15",197.43,206.155,197.285,203.54,421227.96386],["2026-07-16",204.65,210.48,204.4201,209,423197.087235],["2026-07-17",207.76,210.035,205.18,205.72,265420.327359],["2026-07-20",206.31,206.31,197.63,197.91,305636.681201],["2026-07-21",198.4,199.66,192.91,198.48,300987.218091],["2026-07-22",200.98,206.93,200.98,205.97,453919.330176],["2026-07-23",203.4,205.58,202.44,205.1,296134.872295],["2026-07-24",207.19,211.25,206.14,208.18,222812.62374],["2026-07-27",209.46,218.7195,209.46,212.2,388162.97023],["2026-07-28",210.5,220.75,208.74,220.33,497119.253569],["2026-07-29",220.78,235.81,216.62,229.98,796276.02222],["2026-07-30",222.01,223.044,213.32,214.65,697796.543835],["2026-07-31",198.04,213.51,195.09,212.4,1338674.504537],["2026-08-03",213.555,223.8899,212.815,215.43,760167.177452],["2026-08-04",212.99,216.99,210.6991,215.6,562041.255368],["2026-08-05",219.91,221.15,213.59,215.78,386875.300535],["2026-08-06",214.96,218.34,209.31,211.33,397660.650198],["2026-08-07",209.52,212.0299,208.15,209.23,270396.820974],["2026-08-10",212.44,212.44,206.11,208.38,46533.458534],["2026-08-11",208.04,210.6,207.79,208.46,247510.024776],["2026-08-12",207.18,209.32,206.04,208.62,258896.734767],["2026-08-13",209.72,212.12,207.34,208.41,253906.596011],["2026-08-14",206.3,209.8403,206.27,209.41,178585.497154],["2026-08-17",207.63,209.32,204.84,204.96,257447.948306],["2026-08-18",207.57,207.8,196.81,196.9,458878.597686],["2026-08-19",199.06,204.71,199.06,200.52,312540.453996],["2026-08-20",197.77,201.255,196.46,200.09,247744.416569],["2026-08-21",201.65,203.07,198.76,199.49,277999.24496],["2026-08-24",206.22,206.22,195.1,195.13,287651.539659],["2026-08-25",197.4,197.4,192,196.8,452943.869417],["2026-08-26",196.54,199.92,195.97,196.57,326581.107048],["2026-08-27",195.12,200.15,194.05,198.75,346303.833382],["2026-08-28",199.93,202.32,199.93,200.09,320281.391356],["2026-08-31",199.52,203.48,198.34,201.25,532230.073411],["2026-09-01",200.39,204.59,199.9901,204.08,422107.105423],["2026-09-02",204.68,207.615,204.15,205.84,359283.843157],["2026-09-03",202.89,211.825,202.79,207.18,373348.544649],["2026-09-04",206.35,213.21,204.715,212.36,358391.580211],["2026-09-08",210.97,212.85,208.06,209.3,929386.837936],["2026-09-09",207.94,209.685,205.91,209.18,461890.744219],["2026-09-10",209.12,212.26,204.51,207.22,457368.772034],["2026-09-11",209.43,211.005,202.98,203.67,501491.437084],["2026-09-14",203.8,208.61,203.8,205.59,337455.621492]]}