{"t":"BIIB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-09-17",3.0,3.25,3.0,3.125,17096400.0],["1991-09-18",3.0417,3.2083,3.0417,3.125,1704000.0],["1991-09-19",3.0417,3.1667,3.0417,3.1458,1717800.0],["1991-09-20",3.1667,3.1667,3.0833,3.0833,2092800.0],["1991-09-23",3.1667,3.1667,2.9583,2.9583,1954800.0],["1991-09-24",2.9583,3.0833,2.9583,3.0,1826400.0],["1991-09-25",2.9583,3.0833,2.9583,3.0417,473400.0],["1991-09-26",3.0417,3.25,3.0417,3.1667,598800.0],["1991-09-27",3.25,3.375,3.1667,3.3333,779400.0],["1991-09-30",3.3333,3.3333,3.0417,3.125,594600.0],["1991-10-01",3.1667,3.1667,3.0833,3.0833,112800.0],["1991-10-02",3.1667,3.1667,3.0833,3.1667,409800.0],["1991-10-03",3.1667,3.1667,2.9583,2.9583,246600.0],["1991-10-04",3.0833,3.0833,2.875,2.875,303000.0],["1991-10-07",2.875,2.9583,2.6667,2.6667,605400.0],["1991-10-08",2.6667,2.75,2.4583,2.5417,4804200.0],["1991-10-09",2.5417,2.5833,2.5,2.5208,469200.0],["1991-10-10",2.5833,2.5833,2.5,2.5625,1455600.0],["1991-10-11",2.625,2.75,2.5417,2.6875,312000.0],["1991-10-14",2.75,2.9583,2.6667,2.9583,369600.0],["1991-10-15",3.0,3.3333,3.0,3.3125,779400.0],["1991-10-16",3.3333,3.5417,3.2917,3.5417,1215600.0],["1991-10-17",3.4583,3.4583,3.0417,3.1667,954600.0],["1991-10-18",3.1667,3.375,3.0417,3.375,764400.0],["1991-10-21",3.3333,3.4583,3.2917,3.2917,196800.0],["1991-10-22",3.375,3.375,3.25,3.25,84600.0],["1991-10-23",3.3333,3.4583,3.1667,3.1667,540000.0],["1991-10-24",3.2917,3.2917,3.0417,3.0833,164400.0],["1991-10-25",3.1667,3.1667,2.875,3.0,243600.0],["1991-10-28",3.125,3.1667,2.9583,2.9583,292200.0],["1991-10-29",3.0417,3.1667,3.0,3.1667,162600.0],["1991-10-30",3.2083,3.2917,3.0833,3.1667,277200.0],["1991-10-31",3.1667,3.1667,3.0,3.0833,178200.0],["1991-11-01",3.0,3.125,2.9792,3.0417,1586400.0],["1991-11-04",3.0417,3.125,2.9583,2.9583,270000.0],["1991-11-05",2.9583,3.0417,2.6667,2.75,716400.0],["1991-11-06",2.8333,2.8333,2.5833,2.6667,443400.0],["1991-11-07",2.6667,2.75,2.5,2.5417,601200.0],["1991-11-08",2.5417,2.7083,2.4583,2.7083,1528200.0],["1991-11-11",2.7083,2.9167,2.7083,2.7083,818400.0],["1991-11-12",2.8333,2.9167,2.7917,2.9167,776400.0],["1991-11-13",2.9167,3.0,2.8333,2.9167,1289400.0],["1991-11-14",3.0,3.0833,2.9167,2.9792,1420200.0],["1991-11-15",2.9583,2.9583,2.375,2.375,1191000.0],["1991-11-18",2.25,2.5,2.0,2.4583,2312400.0],["1991-11-19",2.4583,2.4583,2.25,2.375,2037000.0],["1991-11-20",2.375,2.4167,2.0,2.2083,434400.0],["1991-11-21",2.25,2.3333,2.125,2.25,208800.0],["1991-11-22",2.2917,2.2917,1.9583,2.0833,1123800.0],["1991-11-25",2.0417,2.125,1.9583,2.0833,323400.0],["1991-11-26",1.9583,2.0833,1.8333,1.875,199200.0],["1991-11-27",2.0,2.0417,1.9167,1.9583,192600.0],["1991-11-29",1.9583,2.0,1.9583,2.0,60000.0],["1991-12-02",1.875,2.1667,1.875,2.125,833400.0],["1991-12-03",2.1667,2.1667,1.875,2.0625,910800.0],["1991-12-04",2.0417,2.125,1.9792,2.0,370200.0],["1991-12-05",2.0833,2.2083,1.9583,2.0417,410400.0],["1991-12-06",2.0417,2.0833,1.9583,1.9583,58800.0],["1991-12-09",1.9583,2.0833,1.9583,2.0417,204600.0],["1991-12-10",2.0833,2.125,2.0,2.0417,483600.0],["1991-12-11",2.125,2.3333,2.0833,2.3333,439800.0],["1991-12-12",2.5,2.5,2.375,2.4583,181200.0],["1991-12-13",2.4583,2.5,2.375,2.4583,246600.0],["1991-12-16",2.4167,2.4583,2.3333,2.4583,90600.0],["1991-12-17",2.4583,2.5,2.375,2.4167,100200.0],["1991-12-18",2.3333,2.4583,2.3333,2.3333,57000.0],["1991-12-19",2.375,2.375,2.25,2.2917,82200.0],["1991-12-20",2.2917,2.2917,2.1667,2.1667,321000.0],["1991-12-23",2.2917,2.2917,2.1667,2.25,119400.0],["1991-12-24",2.2917,2.2917,2.1667,2.1667,37200.0],["1991-12-26",2.125,2.2083,2.0833,2.0833,99000.0],["1991-12-27",2.0833,2.2083,2.0833,2.125,116400.0],["1991-12-30",2.0833,2.3333,2.0833,2.2917,384000.0],["1991-12-31",2.3333,2.375,2.1667,2.1667,460800.0],["1992-01-02",2.1667,2.2917,2.0417,2.125,659400.0],["1992-01-03",2.1667,2.4583,2.0833,2.3125,951000.0],["1992-01-06",2.3333,2.625,2.3333,2.5833,708000.0],["1992-01-07",2.625,2.9167,2.5833,2.75,786600.0],["1992-01-08",2.75,3.375,2.6667,3.25,2019600.0],["1992-01-09",3.25,3.3333,2.9583,3.2083,1472400.0],["1992-01-10",3.2083,3.2083,2.9583,3.0417,700200.0],["1992-01-13",3.0417,3.0833,2.9167,3.0833,307200.0],["1992-01-14",3.0417,3.375,3.0417,3.3333,1238400.0],["1992-01-15",3.375,3.375,2.9583,2.9583,451800.0],["1992-01-16",3.1667,3.2917,3.0417,3.1667,2738400.0],["1992-01-17",3.2083,3.2083,3.0417,3.0833,621600.0],["1992-01-20",3.0,3.0833,2.7917,2.8333,339600.0],["1992-01-21",2.9583,2.9583,2.625,2.7292,280800.0],["1992-01-22",2.8333,2.8333,2.7083,2.7917,524400.0],["1992-01-23",2.9583,2.9583,2.625,2.7917,402000.0],["1992-01-24",2.75,2.7917,2.6667,2.7917,235200.0],["1992-01-27",2.7917,2.7917,2.625,2.625,123000.0],["1992-01-28",2.7083,2.7083,2.625,2.6667,83400.0],["1992-01-29",2.625,2.7083,2.5833,2.5833,516000.0],["1992-01-30",2.7083,2.7083,2.5833,2.625,38400.0],["1992-01-31",2.7083,2.7083,2.5833,2.5833,174000.0],["1992-02-03",2.5833,2.6667,2.5417,2.5625,173400.0],["1992-02-04",2.5417,2.5417,2.375,2.5,183000.0],["1992-02-05",2.4167,2.5833,2.4167,2.5833,226200.0],["1992-02-06",2.5833,2.5833,2.5,2.5833,171000.0],["1992-02-07",2.5833,2.5833,2.5,2.5,91800.0],["1992-02-10",2.5,2.5,2.25,2.3333,353400.0],["1992-02-11",2.4583,2.4583,2.2917,2.2917,266400.0],["1992-02-12",2.3333,2.3333,1.9583,2.2083,3684600.0],["1992-02-13",2.2917,2.5417,2.25,2.4583,985200.0],["1992-02-14",2.375,2.4583,2.2917,2.2917,241200.0],["1992-02-18",2.3333,2.3333,2.125,2.125,320400.0],["1992-02-19",2.125,2.1667,2.0833,2.0833,547800.0],["1992-02-20",2.125,2.25,2.125,2.25,130200.0],["1992-02-21",2.25,2.2917,2.1667,2.2708,91200.0],["1992-02-24",2.2917,2.3333,2.25,2.2917,265200.0],["1992-02-25",2.2083,2.2917,2.1667,2.2083,85200.0],["1992-02-26",2.2083,2.375,2.2083,2.375,210600.0],["1992-02-27",2.375,2.375,2.2083,2.2083,72600.0],["1992-02-28",2.3333,2.3333,2.25,2.3333,60600.0],["1992-03-02",2.2917,2.3333,2.25,2.2917,88800.0],["1992-03-03",2.25,2.3333,2.2083,2.25,238800.0],["1992-03-04",2.3333,2.3333,2.25,2.3333,32400.0],["1992-03-05",2.25,2.3333,2.1667,2.25,678600.0],["1992-03-06",2.25,2.3333,2.125,2.1667,675600.0],["1992-03-09",2.25,2.25,2.125,2.125,327600.0],["1992-03-10",2.1667,2.25,2.1667,2.1667,81600.0],["1992-03-11",2.125,2.25,2.0417,2.0833,201000.0],["1992-03-12",2.0417,2.125,2.0417,2.125,171600.0],["1992-03-13",2.125,2.125,2.0,2.0,216600.0],["1992-03-16",2.0,2.0208,1.8333,1.9167,951000.0],["1992-03-17",1.9583,1.9583,1.9375,1.9583,663000.0],["1992-03-18",1.875,2.0,1.8125,1.875,2891400.0],["1992-03-19",1.875,1.9583,1.875,1.875,54000.0],["1992-03-20",1.875,1.9583,1.875,1.875,51000.0],["1992-03-23",1.875,1.9583,1.875,1.875,32400.0],["1992-03-24",1.9583,1.9583,1.875,1.9167,36000.0],["1992-03-25",1.9167,1.9167,1.8333,1.8333,153600.0],["1992-03-26",1.8333,1.9167,1.8333,1.9167,140400.0],["1992-03-27",1.9167,1.9167,1.875,1.8958,107400.0],["1992-03-30",1.875,1.9167,1.8333,1.9167,78000.0],["1992-03-31",1.875,1.9167,1.8333,1.8333,122400.0],["1992-04-01",1.8333,1.875,1.7917,1.7917,129000.0],["1992-04-02",1.7917,1.8333,1.7917,1.8333,22200.0],["1992-04-03",1.7917,1.875,1.7917,1.875,105000.0],["1992-04-06",1.7917,1.875,1.5,1.5833,612600.0],["1992-04-07",1.5417,1.5833,1.25,1.2708,1153200.0],["1992-04-08",1.25,1.2917,1.2083,1.2917,706800.0],["1992-04-09",1.2917,1.5417,1.2917,1.4583,349800.0],["1992-04-10",1.5417,1.5833,1.4583,1.5,353400.0],["1992-04-13",1.5833,1.5833,1.4583,1.5,49200.0],["1992-04-14",1.5417,1.5417,1.4583,1.4583,54000.0],["1992-04-15",1.5417,1.5417,1.375,1.375,106200.0],["1992-04-16",1.375,1.4583,1.2292,1.3333,184200.0],["1992-04-20",1.2083,1.3333,1.0417,1.125,417000.0],["1992-04-21",1.125,1.3333,1.0833,1.3333,444000.0],["1992-04-22",1.2083,1.4167,1.2083,1.3333,151200.0],["1992-04-23",1.3333,1.4167,1.2917,1.375,1675800.0],["1992-04-24",1.3333,1.375,1.3333,1.375,14400.0],["1992-04-27",1.4167,1.4167,1.2917,1.3333,100800.0],["1992-04-28",1.2917,1.375,1.2917,1.3333,74400.0],["1992-04-29",1.2917,1.3333,1.2083,1.2083,201000.0],["1992-04-30",1.25,1.3333,1.25,1.3333,18000.0],["1992-05-01",1.2083,1.375,1.2083,1.375,35400.0],["1992-05-04",1.2917,1.375,1.2917,1.2917,82800.0],["1992-05-05",1.375,1.4167,1.3333,1.4167,56400.0],["1992-05-06",1.4167,1.4167,1.2292,1.2292,277800.0],["1992-05-07",1.2917,1.2917,1.125,1.25,223200.0],["1992-05-08",1.1875,1.25,1.1667,1.1667,21000.0],["1992-05-11",1.1667,1.25,1.125,1.1667,67800.0],["1992-05-12",1.25,1.25,1.125,1.2083,252000.0],["1992-05-13",1.2083,1.2083,1.0833,1.2083,1212600.0],["1992-05-14",1.125,1.2083,1.125,1.125,57000.0],["1992-05-15",1.2083,1.2083,1.0417,1.0833,773400.0],["1992-05-18",1.0833,1.125,1.0833,1.1042,182400.0],["1992-05-19",1.1042,1.1667,1.1042,1.1667,186600.0],["1992-05-20",1.1667,1.1667,1.125,1.1667,1755000.0],["1992-05-21",1.1667,1.1667,1.0417,1.1667,609600.0],["1992-05-22",1.1667,1.1667,1.0417,1.1042,460800.0],["1992-05-26",1.1667,1.1667,1.0417,1.0417,121200.0],["1992-05-27",1.1667,1.2083,1.0833,1.2083,300600.0],["1992-05-28",1.25,1.2917,1.125,1.2917,358800.0],["1992-05-29",1.3333,1.4167,1.2917,1.3333,286800.0],["1992-06-01",1.4167,1.4167,1.3333,1.375,229200.0],["1992-06-02",1.4583,1.5417,1.4167,1.4167,225000.0],["1992-06-03",1.5,1.5,1.2917,1.3333,199800.0],["1992-06-04",1.4167,1.4167,1.2917,1.4167,39600.0],["1992-06-05",1.2917,1.4167,1.2917,1.3542,1586400.0],["1992-06-08",1.375,1.375,1.2917,1.375,67800.0],["1992-06-09",1.375,1.375,1.2917,1.3333,97800.0],["1992-06-10",1.4167,1.4167,1.2917,1.2917,137400.0],["1992-06-11",1.4167,1.4167,1.3333,1.3542,243000.0],["1992-06-12",1.3333,1.4167,1.3333,1.375,312000.0],["1992-06-15",1.375,1.375,1.2083,1.3333,289200.0],["1992-06-16",1.3333,1.3333,1.2083,1.25,72000.0],["1992-06-17",1.3333,1.3333,1.2083,1.25,85200.0],["1992-06-18",1.2917,1.2917,1.1667,1.1875,336600.0],["1992-06-19",1.2083,1.2917,1.1667,1.25,437400.0],["1992-06-22",1.25,1.25,1.125,1.25,54600.0],["1992-06-23",1.125,1.25,1.125,1.1667,92400.0],["1992-06-24",1.25,1.25,1.125,1.125,235200.0],["1992-06-25",1.2083,1.2083,1.125,1.1875,81000.0],["1992-06-26",1.1667,1.25,1.125,1.125,477000.0],["1992-06-29",1.125,1.25,1.125,1.1667,136800.0],["1992-06-30",1.125,1.2083,1.0833,1.1042,222000.0],["1992-07-01",1.125,1.2083,1.0833,1.1667,1082400.0],["1992-07-02",1.2083,1.2083,1.125,1.1458,213000.0],["1992-07-06",1.2083,1.3333,1.125,1.3333,623400.0],["1992-07-07",1.3333,1.375,1.25,1.2917,359400.0],["1992-07-08",1.3125,1.3333,1.2917,1.2917,204600.0],["1992-07-09",1.2917,1.5,1.2917,1.5,340200.0],["1992-07-10",1.625,1.625,1.4167,1.4375,168000.0],["1992-07-13",1.4167,1.4167,1.3125,1.3333,352200.0],["1992-07-14",1.4167,1.4167,1.25,1.3333,115200.0],["1992-07-15",1.375,1.375,1.2917,1.2917,24000.0],["1992-07-16",1.375,1.375,1.25,1.25,176400.0],["1992-07-17",1.3333,1.3333,1.25,1.25,39000.0],["1992-07-20",1.1667,1.25,1.1667,1.25,68400.0],["1992-07-21",1.1667,1.25,1.1667,1.25,66000.0],["1992-07-22",1.25,1.25,1.1667,1.1875,123600.0],["1992-07-23",1.1667,1.25,1.1667,1.1667,107400.0],["1992-07-24",1.1667,1.25,1.1667,1.1667,67200.0],["1992-07-27",1.3333,1.3333,1.2292,1.3333,1045800.0],["1992-07-28",1.3333,1.375,1.2917,1.2917,323400.0],["1992-07-29",1.375,1.375,1.2917,1.3333,463200.0],["1992-07-30",1.375,1.4167,1.2917,1.4167,1003200.0],["1992-07-31",1.4583,1.4583,1.375,1.4167,147000.0],["1992-08-03",1.4583,1.4583,1.375,1.4167,105600.0],["1992-08-04",1.4583,1.4583,1.375,1.375,133200.0],["1992-08-05",1.375,1.4583,1.3333,1.3333,166800.0],["1992-08-06",1.3333,1.4583,1.3333,1.4583,71400.0],["1992-08-07",1.375,1.4583,1.375,1.4375,69600.0],["1992-08-10",1.4167,1.4583,1.375,1.375,94800.0],["1992-08-11",1.4375,1.4375,1.3333,1.4167,103800.0],["1992-08-12",1.4167,1.4167,1.3333,1.4167,70200.0],["1992-08-13",1.3333,1.4167,1.3333,1.3333,278400.0],["1992-08-14",1.4167,1.4167,1.4167,1.4167,12600.0],["1992-08-17",1.375,1.375,1.2917,1.3333,76800.0],["1992-08-18",1.2917,1.375,1.2917,1.3333,34200.0],["1992-08-19",1.375,1.375,1.2917,1.375,25200.0],["1992-08-20",1.3333,1.3333,1.2083,1.2083,230400.0],["1992-08-21",1.2083,1.25,1.1667,1.1667,101400.0],["1992-08-24",1.1667,1.1667,1.0833,1.1042,344400.0],["1992-08-25",1.125,1.125,1.0417,1.0833,328800.0],["1992-08-26",1.125,1.1667,1.0833,1.1458,166800.0],["1992-08-27",1.125,1.2083,1.125,1.125,364800.0],["1992-08-28",1.1667,1.1667,1.125,1.125,36000.0],["1992-08-31",1.125,1.2083,1.125,1.1875,71400.0],["1992-09-01",1.2083,1.2083,1.125,1.125,185400.0],["1992-09-02",1.125,1.2083,1.0833,1.2083,218400.0],["1992-09-03",1.2083,1.2083,1.125,1.1667,216000.0],["1992-09-04",1.125,1.1667,1.125,1.1667,11400.0],["1992-09-08",1.2083,1.2083,1.0833,1.0833,9000.0],["1992-09-09",1.0833,1.1667,1.0833,1.1667,103200.0],["1992-09-10",1.25,1.25,1.0833,1.2083,304800.0],["1992-09-11",1.2083,1.2083,1.125,1.2083,43200.0],["1992-09-14",1.2083,1.2083,1.125,1.2083,206400.0],["1992-09-15",1.125,1.2083,1.125,1.1667,232800.0],["1992-09-16",1.125,1.2083,1.125,1.1667,113400.0],["1992-09-17",1.1667,1.2083,1.125,1.1667,43800.0],["1992-09-18",1.2083,1.2083,1.1667,1.1667,8400.0],["1992-09-21",1.2083,1.2083,1.125,1.125,148200.0],["1992-09-22",1.2083,1.2083,1.125,1.125,211800.0],["1992-09-23",1.2083,1.2083,1.125,1.125,52200.0],["1992-09-24",1.125,1.2083,1.125,1.1458,117000.0],["1992-09-25",1.1667,1.1667,1.125,1.1458,999000.0],["1992-09-28",1.125,1.1667,1.125,1.125,44400.0],["1992-09-29",1.125,1.1667,1.0833,1.0833,137400.0],["1992-09-30",1.1667,1.1667,1.0833,1.0833,16200.0],["1992-10-01",1.0833,1.1667,1.0833,1.125,46200.0],["1992-10-02",1.0833,1.125,1.0,1.0417,273600.0],["1992-10-05",1.0,1.0833,0.9583,1.0833,136800.0],["1992-10-06",1.1667,1.1667,1.0417,1.125,228000.0],["1992-10-07",1.0833,1.1667,1.0833,1.0833,73800.0],["1992-10-08",1.1667,1.1667,1.0833,1.1458,130800.0],["1992-10-09",1.125,1.1667,1.125,1.1667,42000.0],["1992-10-12",1.0833,1.1667,1.0833,1.0833,67200.0],["1992-10-13",1.0833,1.2083,1.0833,1.2083,226200.0],["1992-10-14",1.2917,1.4167,1.1667,1.375,915000.0],["1992-10-15",1.3333,1.375,1.2083,1.2917,572400.0],["1992-10-16",1.2917,1.2917,1.2083,1.2917,153600.0],["1992-10-19",1.2917,1.4167,1.25,1.4167,646800.0],["1992-10-20",1.4583,1.4583,1.2917,1.2917,555000.0],["1992-10-21",1.375,1.4583,1.2917,1.4583,345600.0],["1992-10-22",1.4583,1.5417,1.4167,1.5,195000.0],["1992-10-23",1.5,1.5417,1.4583,1.5417,289200.0],["1992-10-26",1.5417,1.625,1.4583,1.5833,1793400.0],["1992-10-27",1.6667,1.6667,1.5417,1.625,294000.0],["1992-10-28",1.5417,1.6667,1.5417,1.5417,208800.0],["1992-10-29",1.6667,1.6667,1.5417,1.5417,615600.0],["1992-10-30",1.6667,1.6667,1.5,1.5833,261600.0],["1992-11-02",1.5,1.6667,1.5,1.6458,202200.0],["1992-11-03",1.6667,1.7083,1.5833,1.6667,276000.0],["1992-11-04",1.625,1.7083,1.5833,1.5833,235200.0],["1992-11-05",1.5833,1.6667,1.5833,1.6042,163200.0],["1992-11-06",1.5833,1.6667,1.5833,1.625,355200.0],["1992-11-09",1.7083,1.7083,1.625,1.625,118800.0],["1992-11-10",1.625,1.6667,1.5417,1.625,168000.0],["1992-11-11",1.625,1.75,1.625,1.75,439200.0],["1992-11-12",1.7083,1.7917,1.7083,1.7083,309000.0],["1992-11-13",1.7083,1.75,1.625,1.7083,298200.0],["1992-11-16",1.7083,1.7083,1.625,1.625,371400.0],["1992-11-17",1.75,1.75,1.625,1.625,163800.0],["1992-11-18",1.6667,1.7083,1.5833,1.7083,450000.0],["1992-11-19",1.625,1.7083,1.625,1.625,479400.0],["1992-11-20",1.625,1.7083,1.625,1.6667,135600.0],["1992-11-23",1.625,1.7083,1.625,1.7083,339600.0],["1992-11-24",1.6667,1.75,1.625,1.7292,400800.0],["1992-11-25",1.75,1.75,1.6667,1.7083,202800.0],["1992-11-27",1.6667,1.75,1.6667,1.75,19800.0],["1992-11-30",1.6667,1.75,1.6667,1.75,319200.0],["1992-12-01",1.6667,1.75,1.6667,1.75,179400.0],["1992-12-02",1.6667,1.875,1.6667,1.875,580800.0],["1992-12-03",1.7917,1.875,1.7917,1.8333,253800.0],["1992-12-04",1.7917,1.875,1.7917,1.875,49800.0],["1992-12-07",1.7917,1.875,1.7917,1.7917,46800.0],["1992-12-08",1.7917,1.875,1.7917,1.8125,360600.0],["1992-12-09",1.75,1.8333,1.75,1.7917,459600.0],["1992-12-10",1.7917,1.875,1.7917,1.7917,505200.0],["1992-12-11",1.7917,1.8333,1.7917,1.8333,102600.0],["1992-12-14",1.7917,1.8333,1.7917,1.7917,132000.0],["1992-12-15",1.8333,1.8333,1.75,1.7917,148200.0],["1992-12-16",1.75,1.7917,1.7083,1.7083,324000.0],["1992-12-17",1.7708,1.8333,1.75,1.75,448800.0],["1992-12-18",1.75,1.8333,1.75,1.7708,144000.0],["1992-12-21",1.8333,1.8333,1.75,1.8333,46800.0],["1992-12-22",1.75,1.8333,1.6667,1.6667,226800.0],["1992-12-23",1.7917,1.7917,1.6667,1.6667,136200.0],["1992-12-24",1.6667,1.75,1.6667,1.6667,36000.0],["1992-12-28",1.6667,1.75,1.6667,1.6875,103800.0],["1992-12-29",1.6667,1.7083,1.5833,1.5833,204000.0],["1992-12-30",1.6667,1.6667,1.4583,1.5,292200.0],["1992-12-31",1.4583,1.5833,1.4583,1.4583,163200.0],["1993-01-04",1.5417,1.5417,1.4583,1.5,165600.0],["1993-01-05",1.4583,1.5,1.4583,1.4792,82800.0],["1993-01-06",1.5,1.5,1.4583,1.5,30600.0],["1993-01-07",1.4583,1.5,1.4583,1.5,178800.0],["1993-01-08",1.4583,1.4583,1.3333,1.4167,163200.0],["1993-01-11",1.4167,1.4167,1.3333,1.4167,23400.0],["1993-01-12",1.4167,1.4167,1.2708,1.3333,352200.0],["1993-01-13",1.2708,1.2917,1.1667,1.25,307200.0],["1993-01-14",1.1667,1.2917,1.1667,1.2917,286800.0],["1993-01-15",1.2917,1.2917,1.2083,1.2917,31800.0],["1993-01-18",1.2917,1.2917,1.2083,1.2083,64200.0],["1993-01-19",1.25,1.25,1.1667,1.1667,445200.0],["1993-01-20",1.25,1.25,1.1667,1.1667,379200.0],["1993-01-21",1.25,1.25,1.1667,1.2083,103200.0],["1993-01-22",1.25,1.25,1.1667,1.25,505800.0],["1993-01-25",1.25,1.25,1.1667,1.2083,247800.0],["1993-01-26",1.25,1.25,1.1667,1.1667,208200.0],["1993-01-27",1.25,1.25,1.125,1.2083,231000.0],["1993-01-28",1.125,1.25,1.125,1.125,10200.0],["1993-01-29",1.125,1.25,1.125,1.1667,91800.0],["1993-02-01",1.1667,1.2083,1.125,1.1667,196200.0],["1993-02-02",1.1667,1.25,1.125,1.1667,221400.0],["1993-02-03",1.125,1.2083,1.125,1.1667,198600.0],["1993-02-04",1.2083,1.2083,1.125,1.1667,204000.0],["1993-02-05",1.2083,1.2083,1.125,1.125,10800.0],["1993-02-08",1.125,1.2083,0.9792,1.0417,542400.0],["1993-02-09",1.0417,1.0417,0.9583,1.0,288600.0],["1993-02-10",0.9583,1.0417,0.9583,1.0417,614400.0],["1993-02-11",1.0417,1.0833,1.0,1.0833,762600.0],["1993-02-12",1.0833,1.0833,1.0,1.0833,305400.0],["1993-02-16",1.0833,1.0833,1.0,1.0,181200.0],["1993-02-17",1.0417,1.1667,1.0,1.125,139200.0],["1993-02-18",1.1458,1.1667,1.0833,1.1667,93600.0],["1993-02-19",1.2083,1.2292,1.125,1.1667,311400.0],["1993-02-22",1.25,1.25,1.1667,1.1667,358200.0],["1993-02-23",1.25,1.25,1.125,1.1667,114600.0],["1993-02-24",1.2083,1.2083,1.125,1.125,227400.0],["1993-02-25",1.2083,1.2083,1.0417,1.0833,275400.0],["1993-02-26",1.0417,1.1667,1.0417,1.1667,274800.0],["1993-03-01",1.1667,1.1667,1.0417,1.125,56400.0],["1993-03-02",1.125,1.125,1.0417,1.0417,24000.0],["1993-03-03",1.125,1.1667,1.0417,1.1667,81000.0],["1993-03-04",1.1667,1.1667,1.0417,1.125,61200.0],["1993-03-05",1.0417,1.0833,1.0,1.0417,166800.0],["1993-03-08",1.0,1.0833,1.0,1.0,145800.0],["1993-03-09",1.0,1.0833,1.0,1.0833,283200.0],["1993-03-10",1.0833,1.0833,1.0,1.0,53400.0],["1993-03-11",1.0,1.0833,1.0,1.0417,361200.0],["1993-03-12",1.0833,1.0833,1.0,1.0,23400.0],["1993-03-15",1.0,1.0833,1.0,1.0417,177600.0],["1993-03-16",1.0,1.0833,1.0,1.0,43800.0],["1993-03-17",1.0833,1.0833,1.0,1.0417,33600.0],["1993-03-18",1.0,1.0417,1.0,1.0417,105000.0],["1993-03-19",1.0417,1.0833,1.0,1.0833,22200.0],["1993-03-22",1.0,1.0833,0.9167,0.9375,222600.0],["1993-03-23",1.0,1.0,0.9167,0.9167,49200.0],["1993-03-24",1.0,1.0,0.9167,1.0,79200.0],["1993-03-25",0.9167,1.0,0.9167,0.9167,36600.0],["1993-03-26",1.0,1.0,0.9167,0.9375,77400.0],["1993-03-29",0.9167,1.0,0.9167,0.9583,344400.0],["1993-03-30",0.9583,1.0,0.9167,0.9167,136200.0],["1993-03-31",0.9167,1.0,0.9167,0.9583,91200.0],["1993-04-01",0.9167,1.0,0.9167,0.9583,309000.0],["1993-04-02",1.0,1.0,0.9167,1.0,51600.0],["1993-04-05",1.0,1.0,0.9167,0.9167,157200.0],["1993-04-06",0.9167,1.0,0.9167,0.9167,23400.0],["1993-04-07",1.0,1.0,0.9167,0.9167,95400.0],["1993-04-08",0.875,0.9583,0.875,0.875,60600.0],["1993-04-12",0.875,0.9583,0.875,0.875,148200.0],["1993-04-13",0.9583,0.9583,0.875,0.9167,72000.0],["1993-04-14",0.875,0.9583,0.875,0.9167,181200.0],["1993-04-15",0.9167,0.9167,0.8333,0.875,66600.0],["1993-04-16",0.9167,0.9167,0.8333,0.8333,28800.0],["1993-04-19",0.8333,0.9167,0.8333,0.8333,59400.0],["1993-04-20",0.9167,0.9167,0.8333,0.9167,191400.0],["1993-04-21",0.9167,0.9167,0.8333,0.875,286200.0],["1993-04-22",0.9167,0.9583,0.8333,0.875,289800.0],["1993-04-23",0.875,0.9583,0.875,0.9167,85800.0],["1993-04-26",0.9167,0.9167,0.8333,0.875,74400.0],["1993-04-27",0.875,0.9167,0.8333,0.9167,160200.0],["1993-04-28",0.875,0.9583,0.8333,0.9167,389400.0],["1993-04-29",0.9167,0.9167,0.8333,0.875,167400.0],["1993-04-30",0.9167,0.9167,0.7917,0.7917,1254000.0],["1993-05-03",0.7917,0.9167,0.7917,0.9167,67800.0],["1993-05-04",0.9167,0.9167,0.8333,0.8333,600600.0],["1993-05-05",0.875,0.875,0.8333,0.875,231600.0],["1993-05-06",0.7917,0.875,0.7917,0.875,196800.0],["1993-05-07",0.875,0.9167,0.8333,0.875,833400.0],["1993-05-10",0.9583,1.1667,0.875,1.0417,1291800.0],["1993-05-11",1.0417,1.125,1.0,1.0833,324000.0],["1993-05-12",1.0417,1.1667,1.0417,1.0833,168600.0],["1993-05-13",1.1667,1.1667,0.9583,1.0417,302400.0],["1993-05-14",1.0417,1.125,0.9583,1.125,194400.0],["1993-05-17",1.0,1.125,1.0,1.0833,79800.0],["1993-05-18",1.0833,1.0833,1.0,1.0417,107400.0],["1993-05-19",0.9583,1.0417,0.9583,0.9583,39000.0],["1993-05-20",1.0417,1.0417,0.9167,0.9167,148800.0],["1993-05-21",0.9167,1.0,0.875,0.9167,48600.0],["1993-05-24",1.0,1.0,0.875,0.875,244800.0],["1993-05-25",0.9583,0.9583,0.875,0.9583,91800.0],["1993-05-26",0.9583,0.9583,0.9167,0.9167,128400.0],["1993-05-27",0.9167,0.9583,0.9167,0.9167,69600.0],["1993-05-28",0.9167,0.9583,0.9167,0.9375,78000.0],["1993-06-01",0.9583,0.9583,0.875,0.875,473400.0],["1993-06-02",0.9583,0.9583,0.875,0.875,39000.0],["1993-06-03",0.875,0.9583,0.875,0.9167,113400.0],["1993-06-04",0.9583,0.9583,0.9583,0.9583,9600.0],["1993-06-07",0.875,0.9583,0.875,0.9167,158400.0],["1993-06-08",0.875,0.9583,0.875,0.9583,30000.0],["1993-06-09",0.875,0.9583,0.875,0.875,448200.0],["1993-06-10",0.875,0.9583,0.875,0.875,18600.0],["1993-06-11",0.875,0.9583,0.875,0.9583,69600.0],["1993-06-14",0.9583,0.9583,0.875,0.875,34800.0],["1993-06-15",0.8854,0.9167,0.8333,0.875,363000.0],["1993-06-16",0.8333,0.875,0.7917,0.8333,543600.0],["1993-06-17",0.8333,0.9167,0.7917,0.9167,475200.0],["1993-06-18",0.9167,0.9167,0.8333,0.875,166800.0],["1993-06-21",0.875,0.9167,0.875,0.875,31800.0],["1993-06-22",0.875,0.9167,0.875,0.875,33600.0],["1993-06-23",0.875,0.9167,0.875,0.875,293400.0],["1993-06-24",0.875,0.8958,0.8333,0.875,165000.0],["1993-06-25",0.875,0.875,0.7917,0.875,459000.0],["1993-06-28",0.875,0.9167,0.7917,0.8333,20400.0],["1993-06-29",0.9167,0.9167,0.8333,0.8333,769800.0],["1993-06-30",0.7917,0.9167,0.7917,0.9167,317400.0],["1993-07-01",0.9167,0.9167,0.7917,0.875,148200.0],["1993-07-02",0.8542,0.875,0.7917,0.7917,7800.0],["1993-07-06",0.9167,0.9167,0.7917,0.7917,118800.0],["1993-07-07",0.9167,0.9167,0.7917,0.9167,45000.0],["1993-07-08",0.7917,0.9167,0.7917,0.875,66600.0],["1993-07-09",0.7917,0.9167,0.7917,0.875,215400.0],["1993-07-12",0.8333,0.875,0.8125,0.8333,217800.0],["1993-07-13",0.875,0.875,0.8125,0.8125,36000.0],["1993-07-14",0.8542,0.875,0.8125,0.8125,273000.0],["1993-07-15",0.875,0.875,0.7917,0.875,450000.0],["1993-07-16",0.8125,0.875,0.7917,0.8333,68400.0],["1993-07-19",0.7917,0.8333,0.7083,0.75,474000.0],["1993-07-20",0.7917,0.7917,0.7083,0.7917,298200.0],["1993-07-21",0.7083,0.7917,0.7083,0.7083,50400.0],["1993-07-22",0.7917,0.7917,0.7083,0.7083,199200.0],["1993-07-23",0.75,0.75,0.625,0.6667,789600.0],["1993-07-26",0.6667,0.7917,0.6667,0.7917,169800.0],["1993-07-27",0.7917,0.7917,0.6667,0.7917,36000.0],["1993-07-28",0.75,0.75,0.6458,0.7083,167400.0],["1993-07-29",0.6667,0.7083,0.625,0.625,139800.0],["1993-07-30",0.7083,0.7083,0.625,0.625,95400.0],["1993-08-02",0.7083,0.7083,0.625,0.625,8400.0],["1993-08-03",0.75,0.8333,0.6667,0.7917,364200.0],["1993-08-04",0.875,1.0417,0.8333,0.9583,3704400.0],["1993-08-05",0.9583,0.9583,0.875,0.9583,1167600.0],["1993-08-06",0.9583,0.9583,0.875,0.9583,407400.0],["1993-08-09",0.9583,0.9583,0.875,0.875,139800.0],["1993-08-10",0.875,0.9167,0.75,0.75,271200.0],["1993-08-11",0.8333,0.8333,0.75,0.8333,37200.0],["1993-08-12",0.8333,0.8333,0.7917,0.8333,331800.0],["1993-08-13",0.75,0.875,0.75,0.75,280800.0],["1993-08-16",0.7708,0.8333,0.75,0.7917,90600.0],["1993-08-17",0.875,0.875,0.7917,0.875,34200.0],["1993-08-18",0.875,0.875,0.7917,0.7917,32400.0],["1993-08-19",0.875,0.875,0.7917,0.875,67200.0],["1993-08-20",0.8333,0.9167,0.8333,0.8333,55200.0],["1993-08-23",0.9167,0.9167,0.9167,0.9167,10200.0],["1993-08-24",0.8333,0.9167,0.8333,0.875,69000.0],["1993-08-25",0.9167,0.9167,0.8333,0.8333,26400.0],["1993-08-26",0.8333,0.875,0.8333,0.8333,66000.0],["1993-08-27",0.8333,0.9167,0.7917,0.7917,385800.0],["1993-08-30",0.7917,0.875,0.75,0.7917,106200.0],["1993-08-31",0.75,0.875,0.75,0.875,2400.0],["1993-09-01",0.8125,0.875,0.7917,0.875,166800.0],["1993-09-02",0.875,0.875,0.7917,0.8125,77400.0],["1993-09-03",0.8125,0.875,0.7917,0.8333,99000.0],["1993-09-07",0.7917,0.8698,0.75,0.8333,112800.0],["1993-09-08",0.8333,0.8333,0.75,0.75,64800.0],["1993-09-09",0.7917,0.8333,0.7917,0.7917,162600.0],["1993-09-10",0.75,0.8333,0.75,0.8333,13800.0],["1993-09-13",0.75,0.8333,0.75,0.75,3600.0],["1993-09-14",0.8333,0.8333,0.75,0.75,78600.0],["1993-09-15",0.7708,0.8333,0.75,0.75,95400.0],["1993-09-16",0.75,0.8333,0.75,0.8333,145800.0],["1993-09-17",0.8333,0.8333,0.75,0.7917,159600.0],["1993-09-20",0.7917,0.8333,0.75,0.75,73200.0],["1993-09-21",0.75,0.8333,0.7083,0.7083,47400.0],["1993-09-22",0.75,0.8333,0.7083,0.75,102600.0],["1993-09-23",0.7917,0.7917,0.7083,0.7083,115800.0],["1993-09-24",0.7917,0.7917,0.7083,0.7083,89400.0],["1993-09-27",0.7083,0.7292,0.6667,0.7083,619200.0],["1993-09-28",0.75,0.8333,0.7083,0.8333,673800.0],["1993-09-29",0.8333,0.875,0.8333,0.8542,601200.0],["1993-09-30",0.875,0.875,0.8333,0.8333,385800.0],["1993-10-01",0.8333,0.875,0.8333,0.8542,151200.0],["1993-10-04",0.8333,0.875,0.8333,0.875,301800.0],["1993-10-05",0.8542,0.875,0.8333,0.8333,265800.0],["1993-10-06",0.875,0.875,0.8333,0.8438,210600.0],["1993-10-07",0.8333,0.875,0.8333,0.8333,146400.0],["1993-10-08",0.8333,0.9375,0.8333,0.8958,927600.0],["1993-10-11",0.9583,0.9583,0.875,0.8958,50400.0],["1993-10-12",0.875,0.9375,0.875,0.9375,417000.0],["1993-10-13",0.9167,1.0833,0.9167,1.0208,1252800.0],["1993-10-14",1.0625,1.0833,1.0,1.0,233400.0],["1993-10-15",1.0,1.0833,1.0,1.0208,460200.0],["1993-10-18",1.0417,1.0625,1.0208,1.0312,364800.0],["1993-10-19",1.0417,1.0417,0.9792,0.9792,545400.0],["1993-10-20",1.0208,1.0208,0.9583,1.0208,181800.0],["1993-10-21",1.0208,1.0208,0.9375,0.9375,601800.0],["1993-10-22",1.0,1.0,0.9375,1.0,152400.0],["1993-10-25",0.9583,1.0,0.9583,0.9583,171000.0],["1993-10-26",0.9583,1.0,0.9583,0.9792,37800.0],["1993-10-27",0.9583,1.0,0.9583,1.0,48000.0],["1993-10-28",0.9583,1.0,0.875,0.875,264600.0],["1993-10-29",0.875,0.9375,0.875,0.9375,94200.0],["1993-11-01",0.9167,0.9583,0.9167,0.9375,84000.0],["1993-11-02",0.9167,0.9583,0.9167,0.9583,81000.0],["1993-11-03",1.0,1.0417,0.9583,1.0,1395000.0],["1993-11-04",0.9792,1.0208,0.9167,0.9792,268800.0],["1993-11-05",0.9167,1.0,0.9167,0.9583,88200.0],["1993-11-08",0.9583,1.0,0.9583,0.9583,171000.0],["1993-11-09",1.0,1.0,0.9583,0.9583,58800.0],["1993-11-10",1.0,1.0,0.9375,0.9375,181800.0],["1993-11-11",0.9375,1.0,0.9375,0.9375,675000.0],["1993-11-12",0.9375,0.9583,0.9375,0.9479,19800.0],["1993-11-15",0.9375,1.0,0.9375,1.0,1267200.0],["1993-11-16",1.0,1.0417,0.9583,0.9792,860400.0],["1993-11-17",0.9792,1.0,0.9583,0.9583,554400.0],["1993-11-18",0.9583,0.9792,0.9167,0.9375,426600.0],["1993-11-19",0.9583,1.0,0.9167,1.0,507000.0],["1993-11-22",1.0,1.0,0.9375,0.9583,339000.0],["1993-11-23",0.9375,0.9792,0.9375,0.9375,222600.0],["1993-11-24",0.9375,1.0,0.9375,1.0,298800.0],["1993-11-26",0.9583,1.0,0.9583,1.0,85800.0],["1993-11-29",0.9792,1.0208,0.9792,1.0208,186600.0],["1993-11-30",0.9792,1.0,0.9583,1.0,54600.0],["1993-12-01",0.9583,1.0833,0.9583,1.0208,443400.0],["1993-12-02",1.0208,1.0833,1.0208,1.0521,787800.0],["1993-12-03",1.0417,1.1667,1.0417,1.1458,843600.0],["1993-12-06",1.1667,1.3333,1.1667,1.3125,3201000.0],["1993-12-07",1.375,1.375,1.1667,1.2083,1903800.0],["1993-12-08",1.2292,1.2917,1.125,1.1667,544200.0],["1993-12-09",1.0833,1.1667,1.0417,1.1042,384600.0],["1993-12-10",1.0833,1.125,1.0417,1.125,132600.0],["1993-12-13",1.0625,1.0833,1.0208,1.0208,118200.0],["1993-12-14",1.0833,1.0833,0.9167,0.9583,449400.0],["1993-12-15",1.0,1.0,0.9583,0.9792,81600.0],["1993-12-16",1.0417,1.0417,0.9583,0.9583,16200.0],["1993-12-17",0.9583,1.0417,0.9583,0.9792,132000.0],["1993-12-20",1.0417,1.0417,0.9583,0.9583,48000.0],["1993-12-21",1.0208,1.0208,0.9375,0.9583,87600.0],["1993-12-22",0.9583,1.0,0.9375,0.9583,353400.0],["1993-12-23",0.9375,1.0417,0.9375,0.9375,325800.0],["1993-12-27",0.9375,1.0208,0.9375,1.0208,55800.0],["1993-12-28",0.9583,1.0208,0.9375,1.0,89400.0],["1993-12-29",0.9375,1.0,0.9375,0.9375,82200.0],["1993-12-30",0.9375,1.0,0.9167,0.9167,597000.0],["1993-12-31",0.9375,0.9792,0.875,0.9583,979200.0],["1994-01-03",0.9167,0.9583,0.8958,0.9375,61200.0],["1994-01-04",0.8958,0.8958,0.8958,0.8958,58200.0],["1994-01-05",0.8958,0.9583,0.8958,0.9583,49200.0],["1994-01-06",0.9583,0.9792,0.8958,0.9167,344400.0],["1994-01-07",0.9792,1.0,0.9167,1.0,760200.0],["1994-01-10",1.0,1.0833,0.9583,1.0,1663800.0],["1994-01-11",1.0,1.0417,1.0,1.0208,132600.0],["1994-01-12",1.0625,1.0625,1.0,1.0417,271800.0],["1994-01-13",1.0625,1.0625,1.0,1.0417,314400.0],["1994-01-14",1.0417,1.0833,1.0104,1.0417,1094400.0],["1994-01-17",1.0417,1.0625,1.0208,1.0417,241800.0],["1994-01-18",1.0625,1.0625,1.0208,1.0417,421800.0],["1994-01-19",1.0625,1.0625,1.0208,1.0312,131400.0],["1994-01-20",1.0208,1.0417,1.0208,1.0417,98400.0],["1994-01-21",1.0208,1.0417,1.0208,1.0417,65400.0],["1994-01-24",1.0208,1.0625,1.0208,1.0625,589200.0],["1994-01-25",1.0625,1.125,1.0417,1.0625,257400.0],["1994-01-26",1.0417,1.1042,1.0417,1.0625,222000.0],["1994-01-27",1.0625,1.0625,1.0417,1.0417,100200.0],["1994-01-28",1.0833,1.0833,1.0417,1.0417,79800.0],["1994-01-31",1.0417,1.0833,1.0417,1.0833,21600.0],["1994-02-01",1.0417,1.0833,1.0417,1.0417,83400.0],["1994-02-02",1.0312,1.0417,1.0208,1.0208,138600.0],["1994-02-03",1.0208,1.0417,0.9583,1.0208,322200.0],["1994-02-04",1.0208,1.0208,0.9375,0.9375,258600.0],["1994-02-07",0.9375,0.9583,0.9167,0.9167,165600.0],["1994-02-08",0.8958,0.9375,0.8542,0.9167,388800.0],["1994-02-09",0.9167,0.9375,0.8958,0.9167,415800.0],["1994-02-10",0.8958,0.9167,0.875,0.875,141600.0],["1994-02-11",0.875,0.9375,0.875,0.9271,261600.0],["1994-02-14",0.9375,1.0,0.9375,1.0,152400.0],["1994-02-15",1.0,1.0,0.9375,0.9375,331200.0],["1994-02-16",0.9375,0.9792,0.9375,0.9792,16200.0],["1994-02-17",0.9375,1.0,0.9375,0.9688,214200.0],["1994-02-18",0.9688,0.9792,0.9583,0.9583,220800.0],["1994-02-22",0.9583,0.9792,0.9583,0.9583,62400.0],["1994-02-23",0.9583,0.9583,0.9167,0.9375,222600.0],["1994-02-24",0.9167,0.9583,0.8958,0.9167,272400.0],["1994-02-25",0.8958,0.9062,0.875,0.8958,51600.0],["1994-02-28",0.875,0.875,0.875,0.875,12600.0],["1994-03-01",0.875,0.9167,0.8333,0.8333,154800.0],["1994-03-02",0.8333,0.875,0.7917,0.8333,158400.0],["1994-03-03",0.8333,0.8333,0.75,0.7708,118800.0],["1994-03-04",0.7917,0.8333,0.7708,0.8125,358200.0],["1994-03-07",0.7917,0.8333,0.7917,0.7917,75600.0],["1994-03-08",0.7917,0.8333,0.7917,0.8125,75600.0],["1994-03-09",0.8125,0.8125,0.7917,0.8125,81600.0],["1994-03-10",0.7917,0.8125,0.7917,0.7917,73800.0],["1994-03-11",0.8125,0.8125,0.6771,0.7083,614400.0],["1994-03-14",0.7917,0.7917,0.7292,0.75,206400.0],["1994-03-15",0.7708,0.7708,0.7083,0.7292,172200.0],["1994-03-16",0.75,0.75,0.7083,0.7292,231000.0],["1994-03-17",0.7292,0.7708,0.7083,0.75,222000.0],["1994-03-18",0.75,0.75,0.7292,0.7292,95400.0],["1994-03-21",0.7292,0.75,0.7292,0.75,88200.0],["1994-03-22",0.75,0.75,0.6667,0.7083,156600.0],["1994-03-23",0.7083,0.7292,0.6875,0.6875,100800.0],["1994-03-24",0.6875,0.7083,0.6667,0.6771,146400.0],["1994-03-25",0.7292,0.7292,0.6667,0.7083,16200.0],["1994-03-28",0.7083,0.7083,0.6667,0.6667,244200.0],["1994-03-29",0.6667,0.7083,0.6562,0.6667,114600.0],["1994-03-30",0.6875,0.6875,0.6458,0.6458,247800.0],["1994-03-31",0.6458,0.6667,0.6458,0.6458,106200.0],["1994-04-04",0.6667,0.6667,0.625,0.6354,205200.0],["1994-04-05",0.6667,0.6875,0.6458,0.6667,161400.0],["1994-04-06",0.6667,0.7083,0.6458,0.6458,103200.0],["1994-04-07",0.625,0.6667,0.6042,0.6458,435000.0],["1994-04-08",0.6458,0.6458,0.6458,0.6458,35400.0],["1994-04-11",0.6042,0.6458,0.6042,0.625,82200.0],["1994-04-12",0.625,0.6458,0.5625,0.5833,261000.0],["1994-04-13",0.5625,0.5833,0.5417,0.5833,645600.0],["1994-04-14",0.5833,0.5833,0.5417,0.5417,93000.0],["1994-04-15",0.5833,0.6146,0.5625,0.6042,204000.0],["1994-04-18",0.6042,0.625,0.5833,0.625,68400.0],["1994-04-19",0.5833,0.625,0.5833,0.5833,55800.0],["1994-04-20",0.6042,0.6042,0.5625,0.5625,177000.0],["1994-04-21",0.5625,0.5833,0.5625,0.5833,76200.0],["1994-04-22",0.5833,0.5833,0.5625,0.5625,84000.0],["1994-04-25",0.5833,0.6042,0.5625,0.5625,96600.0],["1994-04-26",0.5625,0.5833,0.5625,0.5625,10800.0],["1994-04-28",0.5625,0.6042,0.5625,0.5625,87600.0],["1994-04-29",0.5625,0.6042,0.5417,0.6042,185400.0],["1994-05-02",0.6042,0.6458,0.5833,0.6042,687000.0],["1994-05-03",0.6458,0.6667,0.625,0.6667,196200.0],["1994-05-04",0.6667,0.7292,0.6562,0.7083,807000.0],["1994-05-05",0.75,0.75,0.6875,0.6875,112200.0],["1994-05-06",0.6875,0.6875,0.6458,0.6458,70200.0],["1994-05-09",0.6667,0.6667,0.6042,0.625,67800.0],["1994-05-10",0.6875,0.6875,0.6458,0.6667,63000.0],["1994-05-11",0.6667,0.7083,0.6667,0.6667,325800.0],["1994-05-12",0.6667,0.7083,0.6667,0.6875,82800.0],["1994-05-13",0.6667,0.7083,0.6667,0.7083,358200.0],["1994-05-16",0.7083,0.7083,0.6667,0.6875,132000.0],["1994-05-17",0.6875,0.6875,0.6458,0.6458,156000.0],["1994-05-18",0.6458,0.6458,0.625,0.6458,249600.0],["1994-05-19",0.625,0.6458,0.6042,0.6458,90000.0],["1994-05-20",0.6458,0.6458,0.6458,0.6458,10200.0],["1994-05-23",0.625,0.6458,0.5833,0.625,220200.0],["1994-05-24",0.625,0.6458,0.625,0.625,170400.0],["1994-05-25",0.6458,0.6458,0.6458,0.6458,17400.0],["1994-05-26",0.6042,0.6458,0.6042,0.6042,16200.0],["1994-05-27",0.6042,0.6458,0.6042,0.625,433200.0],["1994-05-31",0.625,0.6458,0.625,0.625,24600.0],["1994-06-01",0.625,0.6458,0.625,0.6458,9600.0],["1994-06-02",0.6458,0.6458,0.6042,0.6042,27000.0],["1994-06-03",0.6042,0.625,0.6042,0.6042,105000.0],["1994-06-06",0.625,0.625,0.6042,0.6042,46800.0],["1994-06-07",0.625,0.625,0.5833,0.5833,21600.0],["1994-06-08",0.625,0.625,0.5,0.5417,1035600.0],["1994-06-09",0.5208,0.5625,0.5,0.5417,620400.0],["1994-06-10",0.5,0.5208,0.5,0.5,467400.0],["1994-06-13",0.5208,0.5208,0.5,0.5,458400.0],["1994-06-14",0.5,0.5208,0.5,0.5208,82200.0],["1994-06-15",0.5208,0.5208,0.5,0.5208,51600.0],["1994-06-16",0.5,0.5208,0.5,0.5208,783600.0],["1994-06-17",0.5208,0.5208,0.5,0.5,116400.0],["1994-06-20",0.5,0.5208,0.4792,0.4792,157800.0],["1994-06-21",0.4792,0.4792,0.4167,0.4167,282600.0],["1994-06-22",0.4583,0.4792,0.4167,0.4792,153000.0],["1994-06-23",0.4792,0.4792,0.4167,0.4375,684000.0],["1994-06-24",0.4583,0.4583,0.3958,0.4167,432600.0],["1994-06-27",0.4375,0.4375,0.3958,0.4062,517200.0],["1994-06-28",0.4167,0.4167,0.3958,0.4062,649200.0],["1994-06-29",0.4167,0.4167,0.375,0.4062,472200.0],["1994-06-30",0.4167,0.4167,0.3958,0.4062,394800.0],["1994-07-01",0.4167,0.4375,0.3958,0.4375,72600.0],["1994-07-05",0.4375,0.4583,0.4375,0.4583,163200.0],["1994-07-06",0.4583,0.4792,0.4375,0.4583,67800.0],["1994-07-07",0.4792,0.5,0.4583,0.5,89400.0],["1994-07-08",0.5,0.5,0.4792,0.4792,45000.0],["1994-07-11",0.4792,0.5,0.4792,0.4792,113400.0],["1994-07-12",0.4792,0.4792,0.4583,0.4688,149400.0],["1994-07-13",0.4792,0.4792,0.4479,0.4479,45600.0],["1994-07-14",0.4375,0.4583,0.4375,0.4583,115800.0],["1994-07-15",0.4375,0.4583,0.4375,0.4375,28800.0],["1994-07-18",0.4583,0.4583,0.4375,0.4375,111000.0],["1994-07-19",0.4583,0.4583,0.4375,0.4375,27000.0],["1994-07-20",0.4583,0.4583,0.4167,0.4271,25800.0],["1994-07-21",0.4375,0.4583,0.4167,0.4583,121800.0],["1994-07-22",0.4583,0.5,0.4375,0.5,339600.0],["1994-07-25",0.4583,0.5,0.4583,0.4792,313800.0],["1994-07-26",0.5,0.5,0.4688,0.4792,63600.0],["1994-07-27",0.5,0.5,0.4583,0.4792,150000.0],["1994-07-28",0.4167,0.4375,0.3958,0.3958,206400.0],["1994-07-29",0.4167,0.4583,0.4167,0.4583,115200.0],["1994-08-01",0.4375,0.4583,0.4167,0.4167,272400.0],["1994-08-02",0.4167,0.4583,0.4167,0.4219,71400.0],["1994-08-03",0.4375,0.4583,0.4167,0.4583,45600.0],["1994-08-04",0.4167,0.4583,0.4167,0.4583,32400.0],["1994-08-05",0.4167,0.4583,0.4167,0.4583,51000.0],["1994-08-08",0.4583,0.4583,0.4167,0.4167,91800.0],["1994-08-09",0.4583,0.4583,0.4167,0.4167,60000.0],["1994-08-10",0.4167,0.4167,0.4167,0.4167,25800.0],["1994-08-11",0.4375,0.4583,0.4167,0.4375,621000.0],["1994-08-12",0.4583,0.4583,0.4375,0.4479,25800.0],["1994-08-15",0.4375,0.4583,0.4375,0.4583,138600.0],["1994-08-16",0.4375,0.5312,0.4375,0.5208,552600.0],["1994-08-17",0.5208,0.5208,0.5,0.5,922200.0],["1994-08-18",0.4792,0.5,0.4792,0.5,21600.0],["1994-08-19",0.4896,0.5,0.4792,0.4792,429000.0],["1994-08-22",0.4792,0.5208,0.4792,0.5208,11400.0],["1994-08-23",0.5208,0.5208,0.4792,0.5,43200.0],["1994-08-24",0.4792,0.5,0.4583,0.4583,168600.0],["1994-08-25",0.4583,0.5,0.4583,0.5,15000.0],["1994-08-26",0.4583,0.5,0.4583,0.4583,19800.0],["1994-08-29",0.5,0.5,0.4583,0.4583,198000.0],["1994-08-30",0.4583,0.5,0.4583,0.5,390000.0],["1994-08-31",0.4583,0.5,0.4583,0.4583,86400.0],["1994-09-01",0.5,0.5,0.4583,0.4583,12000.0],["1994-09-02",0.4583,0.5,0.4583,0.4583,27600.0],["1994-09-06",0.4583,0.5,0.4583,0.4792,45000.0],["1994-09-07",0.4583,0.5,0.4583,0.5,31800.0],["1994-09-08",0.4792,0.5,0.4583,0.5,33600.0],["1994-09-09",0.5,0.5,0.4583,0.4792,172200.0],["1994-09-12",0.4792,0.5,0.4792,0.4896,27600.0],["1994-09-13",0.4792,0.5,0.4792,0.5,55200.0],["1994-09-14",0.4792,0.4896,0.4792,0.4896,51600.0],["1994-09-15",0.5,0.5,0.4792,0.4792,10200.0],["1994-09-16",0.4792,0.4792,0.4792,0.4792,61800.0],["1994-09-19",0.4792,0.4792,0.4792,0.4792,0.0],["1994-09-20",0.4792,0.4792,0.4375,0.4375,390600.0],["1994-09-21",0.4792,0.4792,0.4375,0.4375,67200.0],["1994-09-22",0.4375,0.4583,0.4375,0.4583,42000.0],["1994-09-23",0.4167,0.4583,0.4167,0.4583,13200.0],["1994-09-26",0.4167,0.4583,0.4167,0.4375,70800.0],["1994-09-27",0.4167,0.4583,0.4167,0.4167,12000.0],["1994-09-28",0.4375,0.4375,0.3958,0.4167,142200.0],["1994-09-29",0.4167,0.4167,0.3958,0.4062,33000.0],["1994-09-30",0.3958,0.3958,0.3958,0.3958,1800.0],["1994-10-03",0.4167,0.4167,0.3958,0.3958,106800.0],["1994-10-04",0.375,0.4167,0.375,0.375,91200.0],["1994-10-05",0.375,0.4167,0.375,0.3854,136200.0],["1994-10-06",0.3958,0.3958,0.375,0.375,18600.0],["1994-10-07",0.375,0.4167,0.375,0.3958,43200.0],["1994-10-10",0.375,0.3958,0.375,0.375,46800.0],["1994-10-11",0.375,0.3958,0.375,0.3958,14400.0],["1994-10-12",0.3854,0.3854,0.375,0.375,121800.0],["1994-10-13",0.375,0.4375,0.375,0.4062,841200.0],["1994-10-14",0.3958,0.4375,0.3958,0.4062,260400.0],["1994-10-17",0.4375,0.4375,0.3958,0.3958,218400.0],["1994-10-18",0.3958,0.4375,0.3958,0.3958,48000.0],["1994-10-19",0.3958,0.4375,0.3958,0.4167,106800.0],["1994-10-20",0.4167,0.4167,0.3958,0.3958,810600.0],["1994-10-21",0.3958,0.4375,0.3958,0.4167,159600.0],["1994-10-24",0.4375,0.4375,0.3958,0.4271,416400.0],["1994-10-25",0.4375,0.4375,0.3958,0.3958,403200.0],["1994-10-26",0.4375,0.4375,0.3958,0.3958,57600.0],["1994-10-27",0.4375,0.4375,0.4167,0.4375,114600.0],["1994-10-28",0.4375,0.5,0.4375,0.4896,1851000.0],["1994-10-31",0.5,0.5,0.4583,0.4792,326400.0],["1994-11-01",0.4583,0.4792,0.4479,0.4583,121800.0],["1994-11-02",0.4375,0.4792,0.4375,0.4375,76800.0],["1994-11-03",0.4375,0.4792,0.4375,0.4792,79200.0],["1994-11-04",0.4375,0.4583,0.4375,0.4375,252600.0],["1994-11-07",0.4375,0.4583,0.4375,0.4479,135000.0],["1994-11-08",0.4479,0.4583,0.4375,0.4375,42600.0],["1994-11-09",0.4375,0.4583,0.4375,0.4375,19800.0],["1994-11-10",0.4375,0.4375,0.4167,0.4167,71400.0],["1994-11-11",0.4167,0.4167,0.4167,0.4167,27000.0],["1994-11-14",0.4167,0.4583,0.3958,0.4375,176400.0],["1994-11-15",0.4375,0.4375,0.3958,0.4167,61200.0],["1994-11-16",0.4062,0.4375,0.3958,0.3958,44400.0],["1994-11-17",0.4375,0.4375,0.3958,0.4167,58800.0],["1994-11-18",0.4167,0.4167,0.4167,0.4167,6600.0],["1994-11-21",0.4375,0.4375,0.4167,0.4167,305400.0],["1994-11-22",0.3958,0.4375,0.3958,0.4167,597600.0],["1994-11-23",0.4167,0.4375,0.4167,0.4271,225600.0],["1994-11-25",0.4271,0.4271,0.4271,0.4271,0.0],["1994-11-28",0.4167,0.4167,0.4167,0.4167,16200.0],["1994-11-29",0.4167,0.4375,0.4167,0.4167,81000.0],["1994-11-30",0.4167,0.4375,0.4167,0.4167,53400.0],["1994-12-01",0.4167,0.4375,0.4167,0.4375,93600.0],["1994-12-02",0.4167,0.4375,0.4167,0.4167,92400.0],["1994-12-05",0.4167,0.4375,0.4167,0.4167,106200.0],["1994-12-06",0.4167,0.4375,0.3958,0.3958,94200.0],["1994-12-07",0.3958,0.4167,0.3958,0.4167,137400.0],["1994-12-08",0.3958,0.4167,0.3958,0.3958,259800.0],["1994-12-09",0.3958,0.4167,0.375,0.375,436800.0],["1994-12-12",0.375,0.4167,0.375,0.375,51600.0],["1994-12-13",0.375,0.4167,0.375,0.375,130800.0],["1994-12-14",0.4167,0.4167,0.3542,0.375,232200.0],["1994-12-15",0.3542,0.3958,0.3542,0.375,378600.0],["1994-12-16",0.3542,0.375,0.3542,0.3542,210600.0],["1994-12-19",0.3542,0.375,0.3542,0.375,29400.0],["1994-12-20",0.3542,0.375,0.3542,0.3542,124200.0],["1994-12-21",0.375,0.375,0.3542,0.3646,721200.0],["1994-12-22",0.3542,0.3854,0.3542,0.375,329400.0],["1994-12-23",0.375,0.4167,0.375,0.375,86400.0],["1994-12-27",0.375,0.3958,0.3542,0.3646,453000.0],["1994-12-28",0.3542,0.375,0.3542,0.3542,319200.0],["1994-12-29",0.3542,0.375,0.3542,0.3542,390600.0],["1994-12-30",0.3542,0.375,0.3542,0.3542,400200.0],["1995-01-03",0.3646,0.4167,0.3542,0.3958,319800.0],["1995-01-04",0.4167,0.4167,0.3958,0.4167,178200.0],["1995-01-05",0.3958,0.4167,0.375,0.375,193800.0],["1995-01-06",0.3958,0.4167,0.375,0.4167,1041000.0],["1995-01-09",0.4062,0.4167,0.3958,0.4062,532800.0],["1995-01-10",0.3958,0.4375,0.3958,0.4167,274200.0],["1995-01-11",0.4167,0.4375,0.3958,0.4167,298200.0],["1995-01-12",0.3958,0.4375,0.3958,0.4062,52200.0],["1995-01-13",0.3958,0.4375,0.3958,0.4375,55800.0],["1995-01-16",0.4062,0.4375,0.3958,0.4375,88200.0],["1995-01-17",0.3958,0.4167,0.3958,0.3958,69600.0],["1995-01-18",0.3958,0.3958,0.3958,0.3958,33000.0],["1995-01-19",0.375,0.3958,0.375,0.3854,539400.0],["1995-01-20",0.4167,0.4167,0.375,0.4167,31200.0],["1995-01-23",0.375,0.4167,0.375,0.4167,171000.0],["1995-01-24",0.4167,0.4167,0.3958,0.4167,709200.0],["1995-01-25",0.4375,0.4375,0.4167,0.4271,1043400.0],["1995-01-26",0.4375,0.4375,0.4271,0.4271,315000.0],["1995-01-27",0.4167,0.4375,0.4167,0.4167,79800.0],["1995-01-30",0.4167,0.4375,0.4167,0.4167,1486200.0],["1995-01-31",0.4375,0.4375,0.4167,0.4271,2020200.0],["1995-02-01",0.4375,0.4583,0.4167,0.4375,833400.0],["1995-02-02",0.4375,0.4792,0.4375,0.4688,330600.0],["1995-02-03",0.4792,0.4792,0.4583,0.4583,880200.0],["1995-02-06",0.4583,0.4792,0.4583,0.4792,60000.0],["1995-02-07",0.4792,0.4792,0.4583,0.4583,189000.0],["1995-02-08",0.4583,0.4688,0.4375,0.4688,401400.0],["1995-02-09",0.4792,0.4792,0.4375,0.4375,234000.0],["1995-02-10",0.4792,0.4792,0.4375,0.4792,531600.0],["1995-02-13",0.5,0.5833,0.4792,0.5417,624000.0],["1995-02-14",0.5417,0.6042,0.5417,0.6042,627000.0],["1995-02-15",0.5833,0.6875,0.5833,0.6667,1609800.0],["1995-02-16",0.6667,0.7083,0.625,0.6875,1048200.0],["1995-02-17",0.6875,0.6875,0.6458,0.6458,345600.0],["1995-02-21",0.6875,0.6875,0.625,0.625,268800.0],["1995-02-22",0.625,0.6458,0.625,0.625,121200.0],["1995-02-23",0.6458,0.6458,0.625,0.625,98400.0],["1995-02-24",0.625,0.6458,0.625,0.625,193800.0],["1995-02-27",0.6458,0.6458,0.625,0.625,210000.0],["1995-02-28",0.6458,0.6458,0.625,0.625,72000.0],["1995-03-01",0.6458,0.6458,0.625,0.625,168000.0],["1995-03-02",0.625,0.6458,0.625,0.625,250200.0],["1995-03-03",0.6458,0.7083,0.625,0.6875,1458000.0],["1995-03-06",0.6875,0.7083,0.6667,0.6875,458400.0],["1995-03-07",0.7083,0.7083,0.6771,0.6875,369000.0],["1995-03-08",0.6979,0.6979,0.6667,0.6875,271800.0],["1995-03-09",0.6875,0.6979,0.6667,0.6667,187800.0],["1995-03-10",0.6875,0.6875,0.625,0.625,327600.0],["1995-03-13",0.6042,0.6458,0.5833,0.6042,478800.0],["1995-03-14",0.5833,0.625,0.5833,0.625,87000.0],["1995-03-15",0.6042,0.6042,0.5625,0.6042,115200.0],["1995-03-16",0.5625,0.7708,0.5625,0.75,1763400.0],["1995-03-17",0.7292,0.75,0.6458,0.6875,1659600.0],["1995-03-20",0.6667,0.6875,0.6458,0.6667,452400.0],["1995-03-21",0.6875,0.6875,0.625,0.625,327000.0],["1995-03-22",0.625,0.6875,0.625,0.6875,496200.0],["1995-03-23",0.6458,0.6875,0.625,0.6458,160800.0],["1995-03-24",0.6562,0.6667,0.6458,0.6667,425400.0],["1995-03-27",0.6667,0.6667,0.625,0.6458,63600.0],["1995-03-28",0.6667,0.6667,0.625,0.625,118200.0],["1995-03-29",0.6562,0.6562,0.6042,0.6562,161400.0],["1995-03-30",0.6042,0.6562,0.6042,0.625,84000.0],["1995-03-31",0.6042,0.6562,0.6042,0.625,366600.0],["1995-04-03",0.6562,0.6562,0.625,0.625,84000.0],["1995-04-04",0.625,0.6562,0.6042,0.6042,189600.0],["1995-04-05",0.6042,0.6458,0.6042,0.6458,1614000.0],["1995-04-06",0.6458,0.6458,0.6042,0.6354,67800.0],["1995-04-07",0.6354,0.6562,0.6146,0.6146,183600.0],["1995-04-10",0.6354,0.6354,0.5833,0.625,105000.0],["1995-04-11",0.625,0.625,0.5833,0.5833,48000.0],["1995-04-12",0.6146,0.6146,0.5833,0.6042,54600.0],["1995-04-13",0.5833,0.6146,0.5833,0.5833,51000.0],["1995-04-17",0.6146,0.6146,0.5833,0.6146,49200.0],["1995-04-18",0.6146,0.6667,0.6042,0.6562,769800.0],["1995-04-19",0.6667,0.6667,0.6458,0.6562,112200.0],["1995-04-20",0.6458,0.6667,0.6458,0.6458,108600.0],["1995-04-21",0.6458,0.6667,0.6458,0.6562,87600.0],["1995-04-24",0.6667,0.6875,0.6458,0.6458,463800.0],["1995-04-25",0.6458,0.6667,0.6458,0.6562,248400.0],["1995-04-26",0.6667,0.6667,0.6458,0.6458,126600.0],["1995-04-27",0.6667,0.6667,0.6562,0.6667,208200.0],["1995-04-28",0.6667,0.6875,0.6667,0.6667,259800.0],["1995-05-01",0.6875,0.6875,0.6667,0.6771,163200.0],["1995-05-02",0.6875,0.6875,0.6667,0.6771,198600.0],["1995-05-03",0.6875,0.7708,0.6875,0.7292,856800.0],["1995-05-04",0.7292,0.75,0.7083,0.7083,97800.0],["1995-05-05",0.7083,0.7292,0.7083,0.7083,153600.0],["1995-05-08",0.7083,0.7292,0.7083,0.7083,62400.0],["1995-05-09",0.7083,0.75,0.7083,0.7292,84000.0],["1995-05-10",0.7292,0.7292,0.6875,0.7292,354600.0],["1995-05-11",0.7292,0.7292,0.6875,0.6875,216600.0],["1995-05-12",0.6875,0.7292,0.6875,0.7083,269400.0],["1995-05-15",0.7292,0.7292,0.7083,0.7188,175800.0],["1995-05-16",0.7083,0.7292,0.7083,0.7292,37800.0],["1995-05-17",0.7292,0.7292,0.6875,0.6875,123600.0],["1995-05-18",0.6667,0.6667,0.6458,0.6458,129000.0],["1995-05-19",0.6667,0.6667,0.625,0.6667,54000.0],["1995-05-22",0.6458,0.7083,0.6458,0.7083,74400.0],["1995-05-23",0.6667,0.7083,0.6667,0.7083,65400.0],["1995-05-24",0.7083,0.7292,0.7083,0.7292,99000.0],["1995-05-25",0.7083,0.7292,0.6875,0.7292,150000.0],["1995-05-26",0.6875,0.7292,0.6875,0.6875,38400.0],["1995-05-30",0.6875,0.7708,0.6875,0.75,710400.0],["1995-05-31",0.75,0.7708,0.7292,0.75,208800.0],["1995-06-01",0.7292,0.75,0.7083,0.7292,328200.0],["1995-06-02",0.7292,0.7292,0.7083,0.7083,114000.0],["1995-06-05",0.7292,0.7292,0.7083,0.7083,45600.0],["1995-06-06",0.7083,0.7292,0.6875,0.7292,87600.0],["1995-06-07",0.7083,0.7083,0.7083,0.7083,66000.0],["1995-06-08",0.7292,0.7292,0.7083,0.7292,52800.0],["1995-06-09",0.6875,0.7292,0.6875,0.7292,41400.0],["1995-06-12",0.7292,0.7708,0.7083,0.75,568800.0],["1995-06-13",0.75,0.8333,0.75,0.8229,1203600.0],["1995-06-14",0.8125,0.9375,0.8125,0.8438,1636200.0],["1995-06-15",0.8333,0.8646,0.8125,0.8229,180000.0],["1995-06-16",0.8333,0.8542,0.8125,0.8542,329400.0],["1995-06-19",0.8542,0.9375,0.8333,0.9167,1230600.0],["1995-06-20",0.9375,0.9375,0.8542,0.8542,342600.0],["1995-06-21",0.8958,0.8958,0.8333,0.8333,165000.0],["1995-06-22",0.8333,0.875,0.8125,0.875,287400.0],["1995-06-23",0.8333,0.875,0.8333,0.875,216600.0],["1995-06-26",0.8333,0.875,0.8333,0.8646,174000.0],["1995-06-27",0.875,0.875,0.8542,0.8542,143400.0],["1995-06-28",0.8542,0.875,0.8542,0.875,323400.0],["1995-06-29",0.8542,0.875,0.8542,0.875,85800.0],["1995-06-30",0.8542,0.9375,0.8542,0.9375,942600.0],["1995-07-03",0.9375,0.9375,0.875,0.9375,33600.0],["1995-07-05",0.875,0.9375,0.875,0.9167,345000.0],["1995-07-06",0.8958,1.0417,0.8958,1.0208,2343000.0],["1995-07-07",1.0,1.0417,0.9583,0.9583,879000.0],["1995-07-10",0.9792,1.0417,0.9792,1.0,694800.0],["1995-07-11",1.0208,1.125,0.9792,1.0833,1045800.0],["1995-07-12",1.125,1.125,1.0625,1.0625,624000.0],["1995-07-13",1.0833,1.0833,1.0417,1.0417,162600.0],["1995-07-14",1.0833,1.0833,0.9583,1.0208,290400.0],["1995-07-17",1.0,1.0625,1.0,1.0417,466800.0],["1995-07-18",1.0208,1.0208,1.0,1.0208,138600.0],["1995-07-19",0.9792,1.0208,0.9167,0.9792,231000.0],["1995-07-20",0.9167,0.9792,0.875,0.9062,301800.0],["1995-07-21",0.9167,1.0,0.8958,1.0,266400.0],["1995-07-24",0.9583,1.0521,0.9583,1.0417,270600.0],["1995-07-25",1.0521,1.0625,1.0208,1.0417,147000.0],["1995-07-26",1.0208,1.0625,0.9583,1.0,448200.0],["1995-07-27",1.0208,1.1042,1.0,1.0625,359400.0],["1995-07-28",1.0417,1.0938,1.0417,1.0625,685200.0],["1995-07-31",1.0833,1.1458,1.0625,1.125,781200.0],["1995-08-01",1.125,1.1458,1.1042,1.1042,307200.0],["1995-08-02",1.125,1.125,1.0625,1.0625,258000.0],["1995-08-03",1.0625,1.0625,1.0208,1.0208,315000.0],["1995-08-04",1.0,1.0417,0.9792,1.0208,111000.0],["1995-08-07",1.0,1.0417,1.0,1.0417,37200.0],["1995-08-08",1.0208,1.0833,1.0208,1.0208,297600.0],["1995-08-09",1.0,1.0833,1.0,1.0208,106200.0],["1995-08-10",1.0625,1.3125,1.0417,1.2917,1447200.0],["1995-08-11",1.2708,1.375,1.2708,1.2708,1246200.0],["1995-08-14",1.3125,1.3125,1.2292,1.25,298200.0],["1995-08-15",1.2292,1.2917,1.2292,1.2708,294600.0],["1995-08-16",1.2917,1.2917,1.2292,1.2708,348000.0],["1995-08-17",1.2708,1.2917,1.2292,1.2292,469800.0],["1995-08-18",1.2708,1.2917,1.2292,1.2708,262200.0],["1995-08-21",1.2917,1.2917,1.2292,1.2708,286200.0],["1995-08-22",1.2292,1.2708,1.2292,1.25,336000.0],["1995-08-23",1.2292,1.25,1.2292,1.2292,127200.0],["1995-08-24",1.2083,1.2292,1.1458,1.1875,534000.0],["1995-08-25",1.1875,1.2083,1.1458,1.2083,288600.0],["1995-08-28",1.2083,1.2292,1.1458,1.1667,313800.0],["1995-08-29",1.1667,1.1667,1.0625,1.1042,477600.0],["1995-08-30",1.1042,1.1458,1.0833,1.1458,288000.0],["1995-08-31",1.1458,1.1667,1.125,1.1458,73200.0],["1995-09-01",1.1667,1.2292,1.1458,1.2083,308400.0],["1995-09-05",1.25,1.3542,1.2292,1.3438,1188000.0],["1995-09-06",1.3542,1.375,1.2917,1.2917,1180200.0],["1995-09-07",1.2917,1.3333,1.25,1.25,1062000.0],["1995-09-08",1.2917,1.2917,1.1667,1.1875,775200.0],["1995-09-11",1.1875,1.2917,1.1667,1.2812,1003200.0],["1995-09-12",1.2708,1.4167,1.2708,1.4062,1329000.0],["1995-09-13",1.4375,1.4375,1.3542,1.3542,648000.0],["1995-09-14",1.375,1.4583,1.3542,1.4479,517200.0],["1995-09-15",1.4583,1.4583,1.3958,1.4167,759600.0],["1995-09-18",1.4167,1.4375,1.3125,1.4167,693000.0],["1995-09-19",1.4167,1.4375,1.375,1.4167,603000.0],["1995-09-20",1.4375,1.4375,1.375,1.4167,498000.0],["1995-09-21",1.3958,1.4375,1.375,1.4167,575400.0],["1995-09-22",1.4167,1.4167,1.3333,1.3542,260400.0],["1995-09-25",1.375,1.375,1.3125,1.3542,461400.0],["1995-09-26",1.3542,1.3958,1.3542,1.3958,244800.0],["1995-09-27",1.3542,1.3958,1.3125,1.3125,709200.0],["1995-09-28",1.3125,1.375,1.3125,1.3125,133800.0],["1995-09-29",1.3125,1.3542,1.2917,1.3125,413400.0],["1995-10-02",1.3125,1.375,1.3125,1.3646,396000.0],["1995-10-03",1.3542,1.375,1.1875,1.2708,766200.0],["1995-10-04",1.2917,1.2917,1.25,1.2604,301200.0],["1995-10-05",1.2604,1.2708,1.2083,1.2292,685800.0],["1995-10-06",1.2292,1.2708,1.2292,1.25,238800.0],["1995-10-09",1.2292,1.2292,1.1875,1.2083,523800.0],["1995-10-10",1.1875,1.25,1.1875,1.2292,754800.0],["1995-10-11",1.25,1.375,1.2292,1.3438,551400.0],["1995-10-12",1.3333,1.4167,1.3333,1.4062,538200.0],["1995-10-13",1.4167,1.5,1.4167,1.5,727800.0],["1995-10-16",1.4583,1.5625,1.4583,1.5208,717000.0],["1995-10-17",1.5625,1.625,1.5,1.5833,903000.0],["1995-10-18",1.5833,1.6667,1.5833,1.6458,1554000.0],["1995-10-19",1.6458,1.6458,1.5417,1.6042,895800.0],["1995-10-20",1.6667,1.9583,1.6458,1.7917,3990000.0],["1995-10-23",1.75,1.9583,1.75,1.7708,2222400.0],["1995-10-24",1.7917,1.8125,1.7292,1.75,940200.0],["1995-10-25",1.7292,1.7708,1.6667,1.6667,1080000.0],["1995-10-26",1.6875,1.6875,1.4583,1.5208,2043000.0],["1995-10-27",1.5,1.7083,1.5,1.7083,1248000.0],["1995-10-30",1.75,1.9375,1.7292,1.8542,1848000.0],["1995-10-31",1.8333,2.0625,1.8333,1.9792,2421000.0],["1995-11-01",2.0625,2.4583,2.0208,2.4167,5065800.0],["1995-11-02",2.5417,2.5833,2.1667,2.1979,2695200.0],["1995-11-03",2.1667,2.2917,2.1667,2.2708,1192800.0],["1995-11-06",2.2708,2.3333,2.2083,2.2917,1015200.0],["1995-11-07",2.25,2.3125,2.2292,2.2708,682200.0],["1995-11-08",2.3125,2.375,2.2708,2.2917,4048800.0],["1995-11-09",2.2917,2.3542,2.2917,2.3281,1423800.0],["1995-11-10",2.3125,2.3333,2.2917,2.2917,1175400.0],["1995-11-13",2.2917,2.3125,2.1875,2.1875,338400.0],["1995-11-14",2.2292,2.2292,1.9583,2.125,1315200.0],["1995-11-15",2.1042,2.1042,2.0,2.0833,1063800.0],["1995-11-16",2.0833,2.1042,2.0417,2.0625,452400.0],["1995-11-17",2.0625,2.1042,2.0625,2.0625,168000.0],["1995-11-20",2.0625,2.125,2.0625,2.125,1335600.0],["1995-11-21",2.0833,2.125,2.0417,2.0417,194400.0],["1995-11-22",2.0417,2.1042,2.0417,2.0833,160200.0],["1995-11-24",2.0417,2.125,2.0417,2.125,355200.0],["1995-11-27",2.125,2.375,2.1042,2.3125,1559400.0],["1995-11-28",2.3542,2.4167,2.2292,2.25,1063200.0],["1995-11-29",2.2708,2.3125,2.2292,2.2292,422400.0],["1995-11-30",2.25,2.3125,2.25,2.2917,581400.0],["1995-12-01",2.2708,2.3542,2.25,2.25,381000.0],["1995-12-04",2.25,2.4792,2.2292,2.3958,1535400.0],["1995-12-05",2.3958,2.5,2.3542,2.3958,1624800.0],["1995-12-06",2.375,2.4792,2.375,2.4583,778800.0],["1995-12-07",2.4792,2.5625,2.4792,2.5,1627800.0],["1995-12-08",2.4792,2.5208,2.4583,2.4583,1433400.0],["1995-12-11",2.5,2.5,2.375,2.3958,866400.0],["1995-12-12",2.375,2.3958,2.3125,2.3125,462000.0],["1995-12-13",2.3125,2.3958,2.3125,2.3542,719400.0],["1995-12-14",2.3958,2.3958,2.2708,2.3125,362400.0],["1995-12-15",2.2708,2.375,2.2708,2.3125,553200.0],["1995-12-18",2.2917,2.3333,2.2292,2.3333,419400.0],["1995-12-19",2.2917,2.5417,2.2917,2.5,1193400.0],["1995-12-20",2.4583,2.7292,2.4583,2.7083,2481000.0],["1995-12-21",2.7292,2.9792,2.7083,2.8958,3021000.0],["1995-12-22",2.9375,3.5417,2.8854,3.4375,7040400.0],["1995-12-26",3.4792,3.9375,3.4583,3.8542,7041000.0],["1995-12-27",3.8333,3.8333,3.5417,3.6042,2383800.0],["1995-12-28",3.3958,3.5625,3.3125,3.3125,3063600.0],["1995-12-29",3.3125,3.3542,3.1875,3.25,1121400.0],["1996-01-02",3.1042,3.3958,3.0417,3.1875,1911600.0],["1996-01-03",3.1875,3.4167,3.1875,3.3958,2783400.0],["1996-01-04",3.375,3.4167,3.2083,3.2083,2769000.0],["1996-01-05",3.2083,3.25,3.1667,3.1875,721200.0],["1996-01-08",3.25,3.25,3.2083,3.2083,447600.0],["1996-01-09",3.2083,3.4167,3.1667,3.2083,1407600.0],["1996-01-10",3.1875,3.2292,2.9375,2.9583,2293800.0],["1996-01-11",3.0208,3.3333,3.0,3.2474,2542800.0],["1996-01-12",3.25,3.2708,3.0833,3.2083,1396800.0],["1996-01-15",3.25,3.3125,3.1875,3.25,645600.0],["1996-01-16",3.2917,3.6667,3.25,3.6042,4023600.0],["1996-01-17",3.5833,3.7083,3.4583,3.4792,2977200.0],["1996-01-18",3.4792,3.5208,3.3125,3.3125,1839600.0],["1996-01-19",3.3542,3.3542,3.1667,3.2292,1108800.0],["1996-01-22",3.2292,3.2917,3.2083,3.2083,814800.0],["1996-01-23",3.25,3.2917,3.2083,3.2292,1581600.0],["1996-01-24",3.2292,3.4167,3.2292,3.3542,2976000.0],["1996-01-25",3.5,3.6042,3.3854,3.5,4792200.0],["1996-01-26",3.4375,3.5625,3.4375,3.4375,1191000.0],["1996-01-29",3.5,3.7292,3.3542,3.7083,3195000.0],["1996-01-30",3.7083,3.8542,3.5625,3.5833,2586600.0],["1996-01-31",3.6042,3.625,3.4792,3.5833,1210800.0],["1996-02-01",3.5417,3.7292,3.5,3.7292,1618200.0],["1996-02-02",3.6875,3.7292,3.625,3.7083,946800.0],["1996-02-05",3.625,3.6458,3.5208,3.5625,598800.0],["1996-02-06",3.5625,3.6042,3.4583,3.5,703200.0],["1996-02-07",3.5,3.5,3.4167,3.4583,371400.0],["1996-02-08",3.4375,3.5,3.4375,3.4792,206400.0],["1996-02-09",3.4583,3.6667,3.4583,3.5625,1167000.0],["1996-02-12",3.5625,3.5833,3.4375,3.4792,376200.0],["1996-02-13",3.4375,3.5208,3.3958,3.4583,462600.0],["1996-02-14",3.4375,3.4792,3.3333,3.3542,1093800.0],["1996-02-15",3.3333,3.3542,3.25,3.2917,1102200.0],["1996-02-16",3.2604,3.5208,3.2083,3.5,1152600.0],["1996-02-20",3.3333,3.4583,3.1667,3.2083,1768800.0],["1996-02-21",3.25,3.3542,3.2292,3.2708,508800.0],["1996-02-22",3.2708,3.4583,3.2708,3.4167,1140000.0],["1996-02-23",3.4167,3.5,3.3958,3.4375,699600.0],["1996-02-26",3.4167,3.5417,3.4167,3.5,752400.0],["1996-02-27",3.5,3.5208,3.4375,3.4583,250800.0],["1996-02-28",3.5208,3.5625,3.4167,3.4583,1519200.0],["1996-02-29",3.4167,3.4583,3.375,3.375,823800.0],["1996-03-01",3.3958,3.3958,3.25,3.2708,789600.0],["1996-03-04",3.25,3.3125,3.2292,3.2604,640800.0],["1996-03-05",3.2083,3.375,3.2083,3.2917,703800.0],["1996-03-06",3.2917,3.3125,3.1458,3.1562,684000.0],["1996-03-07",3.1667,3.2083,2.9062,3.0208,2572200.0],["1996-03-08",2.875,3.0833,2.8125,2.8333,1744200.0],["1996-03-11",2.8333,2.875,2.7083,2.8542,1768800.0],["1996-03-12",2.8958,2.8958,2.6458,2.7812,1920000.0],["1996-03-13",3.0417,3.5625,3.0,3.5208,7495200.0],["1996-03-14",3.625,3.8125,3.5417,3.7708,4285200.0],["1996-03-15",3.8125,3.8125,3.5833,3.5833,1159800.0],["1996-03-18",3.5625,3.625,3.3542,3.4062,2268600.0],["1996-03-19",3.4375,3.4792,3.2708,3.2708,3133800.0],["1996-03-20",3.2708,3.2917,3.125,3.1875,1071600.0],["1996-03-21",3.1875,3.4583,3.0625,3.3646,1923600.0],["1996-03-22",3.3958,3.5417,3.2917,3.3542,999600.0],["1996-03-25",3.3958,3.3958,3.1875,3.2917,1258200.0],["1996-03-26",3.2708,3.4792,3.2292,3.375,1867200.0],["1996-03-27",3.3542,3.5208,3.3542,3.4375,1503000.0],["1996-03-28",3.3958,3.6042,3.3958,3.5,1097400.0],["1996-03-29",3.5833,3.7917,3.5417,3.7083,1304400.0],["1996-04-01",3.7083,4.2083,3.6875,4.0625,4617600.0],["1996-04-02",4.0833,4.2083,4.0625,4.1667,1968600.0],["1996-04-03",4.125,4.4167,4.0208,4.375,2245200.0],["1996-04-04",4.5,4.875,4.4375,4.5625,6280200.0],["1996-04-08",4.4583,4.5417,4.0833,4.2708,2304600.0],["1996-04-09",4.3333,4.4167,4.2917,4.3542,1243200.0],["1996-04-10",4.3125,4.4375,4.3125,4.3542,770400.0],["1996-04-11",4.3333,4.375,4.2292,4.3125,926400.0],["1996-04-12",4.3125,4.3542,4.2708,4.3333,453600.0],["1996-04-15",4.3542,4.4583,4.3125,4.3333,790800.0],["1996-04-16",4.3542,4.375,4.1875,4.1875,528000.0],["1996-04-17",4.1667,4.2292,3.875,4.0833,2200800.0],["1996-04-18",4.0833,4.3229,4.0833,4.2708,762000.0],["1996-04-19",4.2708,4.5417,4.2708,4.3333,1233000.0],["1996-04-22",4.3333,4.4167,4.3125,4.3542,555600.0],["1996-04-23",4.3333,4.4375,4.3333,4.3958,806400.0],["1996-04-24",4.3542,4.4583,4.3333,4.3542,1621800.0],["1996-04-25",4.3542,5.0,4.3542,4.9792,3154200.0],["1996-04-26",4.9375,4.9792,4.7083,4.75,1567800.0],["1996-04-29",4.7708,4.9583,4.75,4.7708,1191600.0],["1996-04-30",4.8125,4.8542,4.7708,4.8125,504000.0],["1996-05-01",4.8333,4.9583,4.7917,4.8646,835800.0],["1996-05-02",4.875,4.8958,4.6042,4.6667,606600.0],["1996-05-03",4.625,4.7917,4.4583,4.5208,1558200.0],["1996-05-06",4.4792,4.6458,4.4583,4.5833,1398600.0],["1996-05-07",4.5833,4.8125,4.5833,4.7292,1089600.0],["1996-05-08",4.7708,4.7708,4.6458,4.7292,1051800.0],["1996-05-09",4.7292,5.0,4.7083,4.8958,1333200.0],["1996-05-10",4.9583,5.1458,4.8958,5.0,2406000.0],["1996-05-13",5.0,5.0833,4.9583,5.0208,1086600.0],["1996-05-14",5.0417,5.0833,4.9583,4.9583,1139400.0],["1996-05-15",4.9583,5.0417,4.8542,4.8542,809400.0],["1996-05-16",4.8542,4.9792,4.7917,4.9583,1457400.0],["1996-05-17",4.9583,5.0833,4.9375,5.0208,1480200.0],["1996-05-20",5.0208,5.1667,4.9792,5.0208,1974000.0],["1996-05-21",5.0625,5.4375,4.8958,4.9375,4318200.0],["1996-05-22",4.9792,5.1458,4.8333,4.9167,1846800.0],["1996-05-23",4.8958,4.9375,4.6667,4.6875,1146600.0],["1996-05-24",4.7083,4.7708,4.6875,4.6875,413400.0],["1996-05-28",4.6667,4.6667,4.1875,4.2292,2581800.0],["1996-05-29",4.2083,4.5208,4.1875,4.3125,1311600.0],["1996-05-30",4.3958,4.5,4.25,4.3333,1032000.0],["1996-05-31",4.3542,4.3542,4.25,4.2917,379200.0],["1996-06-03",4.2917,4.2917,4.1458,4.1875,644400.0],["1996-06-04",4.125,4.1667,4.0417,4.0625,612000.0],["1996-06-05",4.0208,4.2917,3.9792,4.1667,1639800.0],["1996-06-06",4.1667,4.1667,4.0208,4.0417,1021800.0],["1996-06-07",4.0,4.0208,3.8125,3.9792,8018400.0],["1996-06-10",4.0,4.125,3.9792,4.0625,2058000.0],["1996-06-11",4.125,4.1667,4.0417,4.0833,734400.0],["1996-06-12",4.0833,4.1667,4.0833,4.1042,838200.0],["1996-06-13",4.1458,4.1458,4.1042,4.1042,871200.0],["1996-06-14",4.1458,4.1458,4.1042,4.1458,992400.0],["1996-06-17",4.1042,4.1458,4.0208,4.0417,1336800.0],["1996-06-18",4.0417,4.1042,3.9583,3.9583,1383600.0],["1996-06-19",3.9583,4.0,3.5625,3.8125,2838600.0],["1996-06-20",3.7708,3.8125,3.6667,3.75,1552800.0],["1996-06-21",3.75,3.875,3.75,3.7917,492000.0],["1996-06-24",3.7917,3.8958,3.7917,3.8542,585000.0],["1996-06-25",3.9375,3.9375,3.8542,3.9167,950400.0],["1996-06-26",3.9375,3.9375,3.5833,3.5833,1533000.0],["1996-06-27",3.5833,3.6458,3.5,3.625,1107000.0],["1996-06-28",3.6042,4.0417,3.6042,3.8542,2315400.0],["1996-07-01",3.8542,4.0625,3.8333,3.9583,1079400.0],["1996-07-02",4.0417,4.0417,3.7292,3.7292,736800.0],["1996-07-03",3.7292,3.8542,3.4896,3.5625,909000.0],["1996-07-05",3.2917,3.2917,3.0208,3.0208,1419000.0],["1996-07-08",3.0417,3.5208,3.0208,3.2917,4914000.0],["1996-07-09",3.3333,3.75,3.3333,3.4792,6677400.0],["1996-07-10",3.5417,3.5417,3.25,3.2708,2471400.0],["1996-07-11",3.2708,3.2708,2.7083,3.0625,3517200.0],["1996-07-12",3.0417,3.3125,2.8333,3.1875,3036600.0],["1996-07-15",3.25,3.25,2.9792,3.0,1821000.0],["1996-07-16",3.0,3.0,2.6667,2.8542,3057000.0],["1996-07-17",3.0,3.0625,2.9167,3.0625,3389400.0],["1996-07-18",3.0417,3.375,3.0417,3.1042,1971600.0],["1996-07-19",3.1042,3.1042,2.9375,3.0,913800.0],["1996-07-22",2.9583,2.9583,2.7917,2.8125,713400.0],["1996-07-23",2.8542,2.8542,2.4167,2.5208,2905200.0],["1996-07-24",2.3125,2.5,2.3125,2.4375,2502600.0],["1996-07-25",2.5,2.7708,2.4792,2.6458,1480800.0],["1996-07-26",2.6458,2.6875,2.5833,2.6667,1552800.0],["1996-07-29",2.6458,2.7083,2.5,2.5625,3031200.0],["1996-07-30",2.5833,2.6458,2.5625,2.625,1571400.0],["1996-07-31",2.5833,2.625,2.5208,2.5833,1035600.0],["1996-08-01",2.5417,2.625,2.5208,2.5208,1461600.0],["1996-08-02",2.5625,2.9167,2.5417,2.7708,4489200.0],["1996-08-05",2.7917,3.0208,2.7917,2.9167,1624800.0],["1996-08-06",2.9375,3.0833,2.8125,3.0208,1951200.0],["1996-08-07",3.0833,3.0833,2.8958,2.9167,540600.0],["1996-08-08",2.9167,3.0,2.8333,2.8958,456600.0],["1996-08-09",2.8542,2.9375,2.8542,2.8958,1005000.0],["1996-08-12",2.9167,3.2083,2.8333,3.1875,2594400.0],["1996-08-13",3.1458,3.3333,3.0417,3.2708,1557000.0],["1996-08-14",3.3333,3.3333,3.2083,3.2292,725400.0],["1996-08-15",3.2708,3.2708,3.125,3.1458,215400.0],["1996-08-16",3.1875,3.375,3.125,3.3125,570000.0],["1996-08-19",3.3125,3.6042,3.3125,3.5417,1358400.0],["1996-08-20",3.6667,3.6667,3.5208,3.6458,1050600.0],["1996-08-21",3.5833,3.8125,3.3958,3.7292,1509600.0],["1996-08-22",3.7292,3.7292,3.5833,3.6667,1631400.0],["1996-08-23",3.6875,3.6875,3.5833,3.6042,1159200.0],["1996-08-26",3.6875,3.7083,3.6042,3.6562,1100400.0],["1996-08-27",3.6458,3.7083,3.6458,3.6667,670200.0],["1996-08-28",3.6667,4.0417,3.6667,4.0,1754400.0],["1996-08-29",4.0208,4.0208,3.8542,3.8958,1932600.0],["1996-08-30",3.8958,3.9167,3.7917,3.8958,533400.0],["1996-09-03",3.7917,3.9375,3.7917,3.8542,1085400.0],["1996-09-04",3.875,3.875,3.8125,3.8542,751800.0],["1996-09-05",3.8125,3.8542,3.8125,3.8229,295200.0],["1996-09-06",3.8125,3.8542,3.8125,3.8333,395400.0],["1996-09-09",3.8542,4.0,3.8333,3.9792,2048400.0],["1996-09-10",4.0208,4.0625,3.8542,3.8542,1472400.0],["1996-09-11",3.875,3.9896,3.8229,3.8333,870000.0],["1996-09-12",3.8333,3.8542,3.8125,3.8125,310800.0],["1996-09-13",3.875,4.4375,3.8333,4.3125,3833400.0],["1996-09-16",4.3125,4.5625,4.3125,4.3958,2004000.0],["1996-09-17",4.4167,4.4583,4.3125,4.3125,2580600.0],["1996-09-18",4.2917,4.3542,4.125,4.1354,837600.0],["1996-09-19",4.1875,4.1875,4.0625,4.125,616200.0],["1996-09-20",4.0938,4.2292,4.0208,4.0208,733800.0],["1996-09-23",4.0625,4.0625,3.875,3.9375,603600.0],["1996-09-24",3.9375,4.3333,3.8958,4.1042,2101200.0],["1996-09-25",4.1458,4.2292,4.0833,4.1667,606600.0],["1996-09-26",4.2708,4.5625,4.2292,4.5208,2393400.0],["1996-09-27",4.5625,4.5625,4.1667,4.1979,1758600.0],["1996-09-30",4.1667,4.25,3.9375,4.0,921600.0],["1996-10-01",4.0,4.3333,3.8958,4.1875,1417800.0],["1996-10-02",4.1875,4.1875,3.9375,4.0,640200.0],["1996-10-03",3.9792,4.1458,3.9375,3.9583,648600.0],["1996-10-04",4.0,4.1875,3.9792,4.1667,1687800.0],["1996-10-07",4.1458,4.1875,4.0417,4.0833,514800.0],["1996-10-08",4.125,4.125,3.875,3.9583,658200.0],["1996-10-09",3.9583,4.0,3.8542,3.8542,751200.0],["1996-10-10",3.8958,4.0625,3.8125,3.9792,832200.0],["1996-10-11",4.0208,4.2083,3.9583,4.1667,683400.0],["1996-10-14",4.1458,4.375,4.1458,4.3125,1083600.0],["1996-10-15",4.3542,4.3958,4.0833,4.1042,622200.0],["1996-10-16",4.0833,4.125,4.0208,4.0417,627000.0],["1996-10-17",4.1042,4.2083,4.0833,4.0833,966000.0],["1996-10-18",4.0625,4.1667,4.0625,4.1042,1106400.0],["1996-10-21",4.1458,4.1875,3.625,3.7292,2534400.0],["1996-10-22",3.75,3.9583,3.75,3.7917,3188400.0],["1996-10-23",3.8542,3.8958,3.75,3.8958,1066800.0],["1996-10-24",3.8958,3.9167,3.6042,3.75,1462800.0],["1996-10-25",3.7708,3.7708,3.6042,3.7083,422400.0],["1996-10-28",3.6667,3.7708,3.6667,3.6667,1224600.0],["1996-10-29",3.7083,3.7083,3.5,3.6042,832200.0],["1996-10-30",3.5833,3.5833,3.3542,3.4583,1252200.0],["1996-10-31",3.4375,3.6875,3.4375,3.6042,1395000.0],["1996-11-01",3.6042,3.75,3.5625,3.5833,919200.0],["1996-11-04",3.5625,3.5833,3.2917,3.3333,1248600.0],["1996-11-05",3.3333,3.375,3.0833,3.1458,1995000.0],["1996-11-06",3.1458,3.2708,3.125,3.1667,1599600.0],["1996-11-07",3.1875,3.2292,3.125,3.2292,1454400.0],["1996-11-08",3.2083,3.2292,3.0833,3.1042,915000.0],["1996-11-11",3.0833,3.1458,3.0625,3.1042,1505400.0],["1996-11-12",3.1458,3.1458,3.0208,3.0625,563400.0],["1996-11-13",3.125,3.4583,3.0833,3.3958,1947600.0],["1996-11-14",3.4375,3.6042,3.375,3.5,1782600.0],["1996-11-15",3.5,3.5833,3.2917,3.3333,957600.0],["1996-11-18",3.3125,3.375,3.2708,3.3542,388800.0],["1996-11-19",3.3125,3.5,3.2917,3.4583,937800.0],["1996-11-20",3.4792,3.4792,3.3646,3.3854,336600.0],["1996-11-21",3.4167,3.6667,3.3125,3.6042,2499600.0],["1996-11-22",3.6667,3.8333,3.625,3.6667,862800.0],["1996-11-25",3.7083,3.7083,3.625,3.7083,239400.0],["1996-11-26",3.7292,3.8542,3.7292,3.8125,999000.0],["1996-11-27",3.8333,3.9167,3.7917,3.9167,679800.0],["1996-11-29",3.8958,4.1042,3.8958,4.0417,718800.0],["1996-12-02",4.0,4.3958,3.9375,4.0938,3834000.0],["1996-12-03",4.1042,4.25,4.0208,4.1667,4845000.0],["1996-12-04",4.1667,4.2083,4.0,4.0521,3880200.0],["1996-12-05",4.1875,4.3542,4.1667,4.3125,4107000.0],["1996-12-06",4.1458,4.1875,4.0417,4.1042,1971000.0],["1996-12-09",4.2083,4.2083,3.8542,3.9375,2660400.0],["1996-12-10",3.9792,4.0625,3.6875,3.7083,1976400.0],["1996-12-11",3.6458,3.75,3.5,3.5625,2812800.0],["1996-12-12",3.5833,3.625,3.4167,3.4167,2142000.0],["1996-12-13",3.3958,3.5208,3.375,3.5,1968600.0],["1996-12-16",3.4792,3.5208,3.3333,3.375,1299000.0],["1996-12-17",3.3333,3.3333,3.125,3.2708,2318400.0],["1996-12-18",3.375,3.5417,3.3333,3.4375,2811600.0],["1996-12-19",3.4792,3.5833,3.4583,3.5625,974400.0],["1996-12-20",3.6042,3.75,3.5417,3.6875,2121000.0],["1996-12-23",3.625,3.7083,3.6042,3.6458,1265400.0],["1996-12-24",3.625,3.7708,3.625,3.7083,949800.0],["1996-12-26",3.7708,3.9792,3.6875,3.9167,967800.0],["1996-12-27",3.9167,4.1042,3.8542,4.1042,2830800.0],["1996-12-30",4.0833,4.1458,3.8958,3.9375,960000.0],["1996-12-31",3.8958,4.0,3.8958,3.9583,642600.0],["1997-01-02",3.9583,3.9583,3.6667,3.75,1153200.0],["1997-01-03",3.7917,3.7917,3.5417,3.6042,1462200.0],["1997-01-06",3.6042,3.7708,3.6042,3.6875,1261800.0],["1997-01-07",3.6458,3.7083,3.3958,3.5,1051800.0],["1997-01-08",3.5,3.6042,3.5,3.5625,550800.0],["1997-01-09",3.5833,3.6458,3.5417,3.5417,885600.0],["1997-01-10",3.4792,3.5833,3.3125,3.375,1336800.0],["1997-01-13",3.4167,3.5,3.3333,3.3958,1584600.0],["1997-01-14",3.4375,3.5208,3.4167,3.5208,970200.0],["1997-01-15",3.5417,3.6667,3.4792,3.5,2116200.0],["1997-01-16",3.5208,3.7292,3.4792,3.6875,2751000.0],["1997-01-17",3.7292,3.7917,3.6458,3.6458,1818600.0],["1997-01-20",3.6875,3.6875,3.5,3.5417,933000.0],["1997-01-21",3.5208,3.5417,3.4062,3.4167,481800.0],["1997-01-22",3.4375,3.4792,3.375,3.4375,674400.0],["1997-01-23",3.4375,3.4792,3.3958,3.4167,1178400.0],["1997-01-24",3.4792,3.625,3.4167,3.5625,1239600.0],["1997-01-27",3.5208,3.625,3.5208,3.625,965400.0],["1997-01-28",3.7083,3.7708,3.6042,3.625,1285800.0],["1997-01-29",3.6042,3.625,3.5625,3.6042,644400.0],["1997-01-30",3.6042,3.6667,3.5208,3.6042,513000.0],["1997-01-31",3.5833,3.8958,3.5833,3.875,1707600.0],["1997-02-03",3.8958,3.8958,3.7708,3.8021,675600.0],["1997-02-04",3.8333,3.8333,3.6875,3.7292,484200.0],["1997-02-05",3.75,3.8125,3.6458,3.6458,1248000.0],["1997-02-06",3.625,3.6458,3.5625,3.6042,206400.0],["1997-02-07",3.6458,3.7083,3.6042,3.6458,215400.0],["1997-02-10",3.5833,3.75,3.5625,3.5833,742200.0],["1997-02-11",3.5833,3.6667,3.3958,3.5208,1457400.0],["1997-02-12",3.5208,3.625,3.4792,3.5833,1569600.0],["1997-02-13",3.5625,3.7917,3.5,3.7083,1029600.0],["1997-02-14",3.7917,3.8333,3.7292,3.7292,613200.0],["1997-02-18",3.7708,3.7708,3.625,3.7083,570600.0],["1997-02-19",3.6667,3.7083,3.6667,3.7083,205200.0],["1997-02-20",3.6667,3.7292,3.625,3.7292,1375800.0],["1997-02-21",3.8333,3.875,3.7292,3.8333,9072000.0],["1997-02-24",3.8125,4.0833,3.8125,4.0625,6174000.0],["1997-02-25",4.1042,4.1042,4.0208,4.1042,2255400.0],["1997-02-26",4.0833,4.1458,3.875,4.0208,1480200.0],["1997-02-27",4.0208,4.0417,3.9375,3.9583,723000.0],["1997-02-28",3.9583,4.1771,3.9583,4.1458,5118600.0],["1997-03-03",4.2083,4.2292,3.9792,4.0521,2662800.0],["1997-03-04",4.1042,4.1667,4.0625,4.1042,2274000.0],["1997-03-05",4.125,4.125,4.0625,4.0833,1162800.0],["1997-03-06",4.1042,4.1458,4.0625,4.1042,822600.0],["1997-03-07",4.1458,4.3542,4.1458,4.3333,5986800.0],["1997-03-10",4.4583,4.8542,4.3542,4.8125,4641600.0],["1997-03-11",4.8958,5.0208,4.8333,5.0208,7672200.0],["1997-03-12",5.125,5.125,4.8333,4.8333,3949200.0],["1997-03-13",4.7292,4.875,4.7083,4.75,2269800.0],["1997-03-14",4.8125,4.875,4.625,4.6667,2041800.0],["1997-03-17",4.5833,4.6458,4.4583,4.5,2764800.0],["1997-03-18",4.5208,4.5208,4.4375,4.5208,1227000.0],["1997-03-19",4.4583,4.4792,4.1458,4.3125,1663800.0],["1997-03-20",4.3125,4.3542,4.1875,4.25,2311200.0],["1997-03-21",4.3333,4.3333,4.1875,4.3021,3357600.0],["1997-03-24",4.3333,4.3958,4.2917,4.3229,1110000.0],["1997-03-25",4.3333,4.3958,4.2917,4.3125,2508600.0],["1997-03-26",4.3542,4.3958,4.25,4.2917,1005000.0],["1997-03-27",4.2917,4.3333,4.2292,4.2708,385200.0],["1997-03-31",4.2708,4.2708,3.9479,3.9688,1895400.0],["1997-04-01",3.9583,4.0625,3.8125,3.8542,1014000.0],["1997-04-02",3.8542,3.8542,3.4583,3.5208,1663200.0],["1997-04-03",3.5417,3.5417,3.3125,3.3542,1944000.0],["1997-04-04",3.3125,3.625,3.2917,3.5208,3613800.0],["1997-04-07",3.625,4.0208,3.6042,3.7917,2273400.0],["1997-04-08",3.8333,4.0625,3.7917,3.9167,1007400.0],["1997-04-09",3.9375,4.0,3.7708,3.7917,575400.0],["1997-04-10",3.7708,4.0,3.7708,3.9375,537000.0],["1997-04-11",3.8958,3.9583,3.4583,3.625,3212400.0],["1997-04-14",3.625,3.625,3.3333,3.3958,2145000.0],["1997-04-15",3.3958,3.5,3.3333,3.3542,1558200.0],["1997-04-16",3.3958,3.3958,2.8542,3.0,6723000.0],["1997-04-17",3.0833,3.1875,2.625,2.7083,7386600.0],["1997-04-18",2.8333,3.0208,2.7292,3.0,2514600.0],["1997-04-21",3.0625,3.1458,2.8333,2.9167,1271400.0],["1997-04-22",2.9167,2.9167,2.75,2.8125,1538400.0],["1997-04-23",2.8125,3.0417,2.8125,3.0,1848000.0],["1997-04-24",3.0,3.0208,2.875,2.9583,795600.0],["1997-04-25",3.0,3.0208,2.9167,3.0,796200.0],["1997-04-28",3.0208,3.0208,2.8333,2.8333,2071200.0],["1997-04-29",3.0,3.0,2.8542,2.875,1250400.0],["1997-04-30",2.8333,3.0,2.8125,2.9583,1555200.0],["1997-05-01",3.0,3.2708,2.9583,3.1667,3477000.0],["1997-05-02",3.1875,3.3333,3.1458,3.2708,2179200.0],["1997-05-05",3.3333,3.7708,3.2917,3.75,5626800.0],["1997-05-06",3.7292,3.875,3.375,3.6875,3575400.0],["1997-05-07",3.6875,3.7083,3.6042,3.6667,1006200.0],["1997-05-08",3.6667,3.75,3.6042,3.625,1544400.0],["1997-05-09",3.6042,3.625,3.4375,3.5208,1270200.0],["1997-05-12",3.5417,3.7083,3.5,3.6458,1784400.0],["1997-05-13",3.6875,3.6875,3.625,3.6458,885600.0],["1997-05-14",3.6875,3.7083,3.4167,3.625,1204200.0],["1997-05-15",3.6458,3.7708,3.6042,3.625,762000.0],["1997-05-16",3.6875,3.6875,3.6042,3.6667,1318200.0],["1997-05-19",3.6667,3.6875,3.6042,3.6667,397200.0],["1997-05-20",3.6875,3.7083,3.625,3.6875,1156800.0],["1997-05-21",3.75,3.7917,3.6875,3.75,4320600.0],["1997-05-22",3.7708,3.7708,3.6667,3.7083,1741800.0],["1997-05-23",3.7292,3.7292,3.6458,3.6458,2247600.0],["1997-05-27",3.6667,3.7083,3.625,3.6458,1723800.0],["1997-05-28",3.625,3.75,3.625,3.6875,2473200.0],["1997-05-29",3.7292,3.8958,3.7083,3.7708,2280000.0],["1997-05-30",3.7917,3.7917,3.7083,3.75,1087200.0],["1997-06-02",3.7708,3.8125,3.6667,3.75,1711200.0],["1997-06-03",3.75,3.7917,3.7292,3.75,511200.0],["1997-06-04",3.75,4.1042,3.7292,4.0625,2683800.0],["1997-06-05",4.125,4.2292,3.9792,4.125,3786600.0],["1997-06-06",4.1667,4.3333,4.1042,4.2917,2874000.0],["1997-06-09",4.2917,4.4583,4.2083,4.2292,1495200.0],["1997-06-10",4.2708,4.3125,4.1458,4.2188,885000.0],["1997-06-11",4.1875,4.3646,4.1875,4.3125,1194600.0],["1997-06-12",4.3542,4.5208,4.2917,4.4271,3235800.0],["1997-06-13",4.4167,4.4167,4.2708,4.3333,998400.0],["1997-06-16",4.3229,4.375,4.2917,4.375,309000.0],["1997-06-17",4.3646,4.3958,4.3125,4.3125,505800.0],["1997-06-18",4.3958,4.4583,4.2917,4.375,1965600.0],["1997-06-19",4.3958,4.4583,4.375,4.4062,1589400.0],["1997-06-20",4.4167,4.4583,4.375,4.4062,2514000.0],["1997-06-23",4.4583,4.4583,4.3021,4.3125,838200.0],["1997-06-24",3.5417,4.125,3.5,3.875,9824400.0],["1997-06-25",3.8958,3.9375,3.75,3.8125,4244400.0],["1997-06-26",3.7917,4.1667,3.7917,4.1458,1054200.0],["1997-06-27",4.0833,4.1458,3.9375,3.9583,627600.0],["1997-06-30",4.0,4.1875,3.7708,4.0417,1986000.0],["1997-07-01",4.0208,4.1458,4.0,4.0,682200.0],["1997-07-02",4.0,4.1458,4.0,4.125,834000.0],["1997-07-03",4.1667,4.1667,4.0625,4.1042,488400.0],["1997-07-07",4.1042,4.2188,4.1042,4.125,888000.0],["1997-07-08",4.1875,4.3958,4.125,4.3958,1684200.0],["1997-07-09",4.4167,4.5,4.1667,4.2292,2506200.0],["1997-07-10",4.1875,4.3125,4.1458,4.2917,697200.0],["1997-07-11",4.25,4.3958,4.25,4.2708,661200.0],["1997-07-14",4.3125,4.3125,4.1042,4.2917,642600.0],["1997-07-15",4.2708,4.2917,4.1458,4.2708,822600.0],["1997-07-16",4.3333,4.4375,4.2917,4.4167,2497800.0],["1997-07-17",4.4375,4.6875,4.3958,4.6667,5829000.0],["1997-07-18",4.6667,4.6667,4.3542,4.5,1960800.0],["1997-07-21",4.6042,4.6458,4.5,4.5,1759200.0],["1997-07-22",4.5208,4.8021,4.5,4.6667,3279000.0],["1997-07-23",4.75,4.8542,4.6667,4.7917,4017000.0],["1997-07-24",4.7083,4.7188,4.4479,4.6562,4325400.0],["1997-07-25",4.8333,4.8438,4.0,4.3958,7976400.0],["1997-07-28",4.5417,4.6042,4.2292,4.2708,4524000.0],["1997-07-29",4.2917,4.5,4.2083,4.5,2865000.0],["1997-07-30",4.5833,4.6458,4.5208,4.5625,3370800.0],["1997-07-31",4.6042,4.625,4.5417,4.5417,1653000.0],["1997-08-01",4.5417,4.5833,4.5208,4.5625,666000.0],["1997-08-04",4.5833,4.5833,4.3542,4.5208,880200.0],["1997-08-05",4.5417,4.5625,4.4792,4.5208,774000.0],["1997-08-06",4.5,4.5208,4.4792,4.5,835800.0],["1997-08-07",4.4792,4.5,4.3333,4.3854,1258800.0],["1997-08-08",4.3333,4.375,4.2708,4.2708,1387800.0],["1997-08-11",4.2708,4.2917,4.0833,4.2917,1561200.0],["1997-08-12",4.2708,4.3854,4.1667,4.1875,969000.0],["1997-08-13",4.2708,4.3125,4.1667,4.1667,1215000.0],["1997-08-14",4.1875,4.1875,3.9792,4.0417,1081200.0],["1997-08-15",4.0417,4.0417,3.8958,3.8958,910200.0],["1997-08-18",3.9167,4.0625,3.9167,4.0417,1020000.0],["1997-08-19",4.0833,4.3542,4.0833,4.3333,1814400.0],["1997-08-20",4.375,4.8125,4.2917,4.7917,3441600.0],["1997-08-21",4.7917,4.7917,4.5833,4.6458,2794200.0],["1997-08-22",4.5208,4.6667,4.5208,4.6458,1504200.0],["1997-08-25",4.6458,4.7083,4.6042,4.6146,1015800.0],["1997-08-26",4.5833,4.6458,4.5625,4.6042,1359600.0],["1997-08-27",4.625,4.625,4.5833,4.6146,685200.0],["1997-08-28",4.6042,4.75,4.6042,4.6458,1118400.0],["1997-08-29",4.5,5.2292,4.5,5.0625,9798000.0],["1997-09-02",5.0417,5.0417,4.8333,4.9375,3104400.0],["1997-09-03",5.0417,5.1667,4.9167,4.9792,2128200.0],["1997-09-04",4.9167,5.125,4.9167,5.125,2637600.0],["1997-09-05",5.125,5.1458,5.0833,5.125,783000.0],["1997-09-08",5.1458,5.6042,5.125,5.5,4748400.0],["1997-09-09",5.625,5.625,5.3542,5.5208,4017600.0],["1997-09-10",5.5,5.75,5.4375,5.5833,1977600.0],["1997-09-11",5.4792,6.0417,5.4792,5.9479,3706200.0],["1997-09-12",5.9583,6.1562,5.8958,6.0,3870000.0],["1997-09-15",6.0417,6.0625,5.6667,5.8125,2125200.0],["1997-09-16",5.7708,6.1458,5.7708,5.8542,2851800.0],["1997-09-17",5.8125,6.3542,5.7708,6.2708,4393800.0],["1997-09-18",6.1042,6.1354,5.8333,6.0417,8704800.0],["1997-09-19",6.0417,6.2083,5.8542,6.2083,3601200.0],["1997-09-22",6.0833,6.625,6.0833,6.5833,4602600.0],["1997-09-23",6.6042,6.7083,6.5208,6.5833,4855800.0],["1997-09-24",6.5625,6.625,6.1458,6.375,2638200.0],["1997-09-25",6.2292,6.3542,6.0,6.0417,2863800.0],["1997-09-26",6.0833,6.125,5.9167,5.9792,1155600.0],["1997-09-29",5.9375,6.2083,5.8542,6.1667,4366200.0],["1997-09-30",6.7083,7.0729,6.7083,6.9792,10184400.0],["1997-10-01",7.0,7.0417,6.9167,6.9375,2146200.0],["1997-10-02",6.9583,7.0,6.75,7.0,1956000.0],["1997-10-03",7.0208,7.1667,7.0,7.1458,1532400.0],["1997-10-06",7.1875,7.3125,7.1667,7.2917,2142600.0],["1997-10-07",7.2708,7.6875,7.25,7.6667,1869600.0],["1997-10-08",7.6458,7.7083,7.2917,7.4792,1972200.0],["1997-10-09",7.3958,7.3958,7.0417,7.0417,2659800.0],["1997-10-10",7.0417,7.3125,6.9167,7.1667,1860000.0],["1997-10-13",7.1667,7.1667,6.6771,6.6875,2467800.0],["1997-10-14",6.6875,6.875,6.5625,6.7083,2890800.0],["1997-10-15",6.6042,6.8333,6.5208,6.6458,1738800.0],["1997-10-16",6.6042,6.6458,6.3542,6.4583,3094200.0],["1997-10-17",6.4583,6.4583,6.1875,6.3125,2533200.0],["1997-10-20",6.2917,6.5,5.8333,6.2917,4618200.0],["1997-10-21",6.5833,6.9167,6.3542,6.8333,3507000.0],["1997-10-22",6.8542,6.8542,6.3333,6.4167,1740600.0],["1997-10-23",6.125,6.7083,6.1042,6.5208,2324400.0],["1997-10-24",6.6042,6.6042,6.2812,6.4896,1806000.0],["1997-10-27",6.375,6.5,5.8333,5.9167,1862400.0],["1997-10-28",5.5,6.1667,5.3333,5.9375,3782400.0],["1997-10-29",5.9375,6.5625,5.9375,6.5417,3739200.0],["1997-10-30",6.2292,6.5,6.1667,6.3333,1650600.0],["1997-10-31",6.4375,6.4583,6.3333,6.3542,720000.0],["1997-11-03",6.4167,6.6458,6.3958,6.599,1182600.0],["1997-11-04",6.5625,6.6042,6.3958,6.5,876600.0],["1997-11-05",6.5208,6.7917,6.2917,6.4583,1647600.0],["1997-11-06",6.5417,6.6875,6.5,6.6667,1624200.0],["1997-11-07",6.4583,6.625,6.4167,6.4896,847800.0],["1997-11-10",6.4167,6.5833,6.0,6.0208,1243200.0],["1997-11-11",6.0625,6.1875,5.8333,5.8646,2116200.0],["1997-11-12",5.5417,5.8333,5.5208,5.5938,2481000.0],["1997-11-13",5.6146,5.7708,5.4792,5.6042,1343400.0],["1997-11-14",5.5625,6.1042,5.3542,6.0104,3447600.0],["1997-11-17",6.25,6.4792,6.1667,6.2292,2310600.0],["1997-11-18",6.3333,6.3333,6.0833,6.1667,366600.0],["1997-11-19",6.2083,6.4167,6.1667,6.3125,781800.0],["1997-11-20",6.4583,6.4792,6.3333,6.4792,1596600.0],["1997-11-21",6.5625,6.75,6.4167,6.6458,1903800.0],["1997-11-24",6.625,6.625,6.1667,6.1667,867600.0],["1997-11-25",6.3958,6.3958,5.8958,5.9271,2049000.0],["1997-11-26",6.25,6.2917,5.5938,5.8333,6313200.0],["1997-11-28",5.8958,5.8958,5.8125,5.8229,1861800.0],["1997-12-01",5.8958,5.8958,5.6875,5.8542,2507400.0],["1997-12-02",5.8542,5.9792,5.8333,5.9167,3400200.0],["1997-12-03",6.0,6.125,5.9792,6.0833,2998800.0],["1997-12-04",6.2083,6.2708,6.0,6.0833,2277000.0],["1997-12-05",5.9062,6.0417,5.875,6.0208,2743800.0],["1997-12-08",6.0625,6.3958,6.0,6.2292,3488400.0],["1997-12-09",6.2708,6.3958,6.1667,6.2083,1577400.0],["1997-12-10",6.1667,6.2188,5.9167,6.0,1575600.0],["1997-12-11",6.0208,6.0208,5.625,5.6667,2274000.0],["1997-12-12",5.8333,5.9583,5.5833,5.6042,1593600.0],["1997-12-15",5.75,5.75,5.3333,5.4375,2376000.0],["1997-12-16",5.5208,5.7708,5.5208,5.6458,2212800.0],["1997-12-17",5.625,5.7917,5.625,5.7292,2056200.0],["1997-12-18",5.6875,5.7292,5.4167,5.4167,2577600.0],["1997-12-19",5.3333,5.5833,5.125,5.4792,1971000.0],["1997-12-22",5.5208,5.6667,5.4375,5.5625,1111800.0],["1997-12-23",5.6042,5.6875,5.4583,5.6667,897000.0],["1997-12-24",5.6667,5.6667,5.5417,5.6667,786600.0],["1997-12-26",5.6458,5.7292,5.5417,5.6042,168000.0],["1997-12-29",5.5625,5.7917,5.5625,5.7708,723600.0],["1997-12-30",5.8125,5.8333,5.6667,5.7292,1896600.0],["1997-12-31",5.7292,5.75,5.6458,5.7292,1065000.0],["1998-01-02",5.7292,5.75,5.5,5.6458,1328400.0],["1998-01-05",5.6875,5.7292,5.4583,5.6667,753000.0],["1998-01-06",5.5833,5.875,5.5833,5.8333,1642200.0],["1998-01-07",5.8333,6.0,5.6667,5.7083,2959800.0],["1998-01-08",5.8542,5.9792,5.75,5.875,2120400.0],["1998-01-09",5.9167,6.0,5.7917,5.9896,1521000.0],["1998-01-12",5.9167,6.0,5.75,5.8333,1665600.0],["1998-01-13",5.8333,6.2708,5.8333,6.2292,3450600.0],["1998-01-14",6.0938,6.5,6.0833,6.5,5809200.0],["1998-01-15",6.5,6.7083,6.4583,6.5417,2763000.0],["1998-01-16",6.6667,6.6667,6.2292,6.4583,969600.0],["1998-01-20",6.5208,7.2083,6.4792,7.2083,6522600.0],["1998-01-21",7.125,7.2083,6.9167,7.0625,2749200.0],["1998-01-22",6.9583,7.0833,6.9375,7.0,1041000.0],["1998-01-23",7.0625,7.0625,6.9167,7.0,2783400.0],["1998-01-26",7.0,7.0,6.8333,6.8333,655200.0],["1998-01-27",6.8333,7.0,6.6667,6.9271,1043400.0],["1998-01-28",6.9896,7.1458,6.8854,7.125,1122600.0],["1998-01-29",7.0833,7.375,6.9375,7.1458,1966200.0],["1998-01-30",7.0312,7.1042,6.8542,6.9583,2370600.0],["1998-02-02",7.0417,7.4167,7.0417,7.1875,3129000.0],["1998-02-03",7.1667,7.2708,7.0,7.0833,922200.0],["1998-02-04",7.1458,7.2292,6.9583,7.0833,1193400.0],["1998-02-05",7.1667,7.4167,6.75,6.9167,3072000.0],["1998-02-06",6.8958,7.0,6.7604,6.9583,2085000.0],["1998-02-09",6.875,7.3125,6.875,7.2292,2728800.0],["1998-02-10",7.25,7.3958,7.125,7.3125,2327400.0],["1998-02-11",7.3125,7.3125,7.0417,7.0833,2601600.0],["1998-02-12",7.1667,7.1667,6.875,7.0833,1593000.0],["1998-02-13",6.9792,7.4375,6.9583,7.2917,1675800.0],["1998-02-17",7.3333,7.5417,7.1458,7.25,1928400.0],["1998-02-18",7.25,7.5208,7.2083,7.4792,1461000.0],["1998-02-19",7.4688,7.5208,7.375,7.4792,1935600.0],["1998-02-20",7.3958,7.4792,7.2292,7.4167,897000.0],["1998-02-23",7.3542,7.4583,7.125,7.25,881400.0],["1998-02-24",7.1667,7.2708,6.75,6.9688,8014200.0],["1998-02-25",7.0,7.25,6.9583,7.25,1308000.0],["1998-02-26",7.2083,7.3333,7.125,7.3333,953400.0],["1998-02-27",7.4583,7.7708,7.4375,7.5625,2977200.0],["1998-03-02",7.625,7.8958,7.125,7.1667,7044600.0],["1998-03-03",7.1875,7.2083,6.7083,6.8542,7417200.0],["1998-03-04",6.875,7.0208,6.5,6.5417,4150200.0],["1998-03-05",6.7708,6.9583,6.7292,6.875,3588000.0],["1998-03-06",7.0,7.2083,7.0,7.2083,2011200.0],["1998-03-09",7.3542,7.5,6.9167,7.0,2431200.0],["1998-03-10",7.0208,7.3542,7.0208,7.3333,1425000.0],["1998-03-11",7.375,7.5625,7.2604,7.4792,2331600.0],["1998-03-12",7.5208,7.625,7.2917,7.5729,2396400.0],["1998-03-13",7.6458,7.6667,7.3854,7.5417,1677600.0],["1998-03-16",7.6875,7.6875,7.375,7.4167,1035600.0],["1998-03-17",7.4583,7.625,7.3333,7.5312,1691400.0],["1998-03-18",7.5208,7.5833,7.5,7.5833,639000.0],["1998-03-19",7.4792,7.625,7.4792,7.5833,686400.0],["1998-03-20",7.4792,7.6042,7.4792,7.5833,715800.0],["1998-03-23",7.6042,7.7917,7.4896,7.5625,2710200.0],["1998-03-24",7.4792,7.6667,7.375,7.5208,1986600.0],["1998-03-25",7.5625,7.5625,7.3333,7.4375,613200.0],["1998-03-26",7.4375,7.5,7.3333,7.4062,433800.0],["1998-03-27",7.4062,7.4792,7.25,7.2812,774000.0],["1998-03-30",7.2292,7.2708,7.0417,7.1667,1900200.0],["1998-03-31",7.2604,7.4375,7.125,7.375,2029800.0],["1998-04-01",7.4062,7.5,7.3229,7.4375,1346400.0],["1998-04-02",7.4583,7.5417,7.4583,7.5208,1428600.0],["1998-04-03",7.5,7.5833,7.1042,7.1667,1794600.0],["1998-04-06",7.1771,7.1771,7.0208,7.0417,1037400.0],["1998-04-07",7.0208,7.1667,6.875,6.9583,737400.0],["1998-04-08",6.8958,6.9792,6.7917,6.8333,3070800.0],["1998-04-09",6.8542,7.0208,6.7917,6.9896,2486400.0],["1998-04-13",6.9583,7.0,6.7708,6.8229,1527000.0],["1998-04-14",7.0,7.1042,6.4375,6.4792,8859000.0],["1998-04-15",6.5833,6.6042,6.125,6.1875,7000200.0],["1998-04-16",6.1458,6.5833,6.0,6.5208,4105800.0],["1998-04-17",6.5625,6.6458,6.3958,6.5833,2257800.0],["1998-04-20",6.5104,6.7917,6.0833,6.125,5827200.0],["1998-04-21",6.25,6.25,5.9688,6.0208,4123200.0],["1998-04-22",6.0417,6.0833,5.8333,5.9792,2993400.0],["1998-04-23",6.0417,6.0833,5.7708,5.8333,2587800.0],["1998-04-24",5.8333,5.8542,5.5625,5.6458,2745600.0],["1998-04-27",5.5625,5.625,5.25,5.4375,3229200.0],["1998-04-28",5.5,5.8125,5.4583,5.5208,2937600.0],["1998-04-29",5.6667,5.7917,5.5833,5.7917,3153600.0],["1998-04-30",5.9167,6.0417,5.8333,6.0,3118800.0],["1998-05-01",6.0417,6.125,5.9792,6.0625,816600.0],["1998-05-04",6.0833,6.0833,5.8333,5.9583,1470000.0],["1998-05-05",6.0208,6.0208,5.8958,5.8958,1924800.0],["1998-05-06",5.9792,6.0104,5.9375,5.9479,1725600.0],["1998-05-07",5.9375,5.9583,5.6667,5.6771,1961400.0],["1998-05-08",5.6667,5.8125,5.6667,5.8125,2740200.0],["1998-05-11",5.8021,5.8021,5.5833,5.5833,1401600.0],["1998-05-12",5.5625,5.8125,5.4375,5.8125,2410200.0],["1998-05-13",5.875,6.1667,5.8542,6.0,2801400.0],["1998-05-14",6.0,6.2708,5.8542,6.1875,2257800.0],["1998-05-15",6.2083,6.2083,6.0208,6.0417,1338600.0],["1998-05-18",6.0625,6.3125,5.7292,5.7917,5482800.0],["1998-05-19",5.8125,5.875,5.5208,5.6354,3615600.0],["1998-05-20",5.6458,5.6667,5.4792,5.5729,2040000.0],["1998-05-21",5.5625,5.6458,5.0,5.25,9592200.0],["1998-05-22",5.2917,5.4583,5.2083,5.3333,3157800.0],["1998-05-26",5.6875,5.7083,5.375,5.4167,2610600.0],["1998-05-27",5.2292,5.3333,5.0417,5.2917,2715000.0],["1998-05-28",5.3125,5.6875,5.3125,5.5833,2038800.0],["1998-05-29",5.625,5.6667,5.2292,5.25,2238000.0],["1998-06-01",5.25,5.2708,5.0833,5.1458,1387200.0],["1998-06-02",5.1458,5.2083,5.0625,5.1042,1206000.0],["1998-06-03",5.3333,5.3958,5.0521,5.1042,1156800.0],["1998-06-04",5.0729,5.2708,5.0625,5.2292,779400.0],["1998-06-05",5.2083,5.2083,4.5,4.5417,8658000.0],["1998-06-08",4.625,4.9167,4.5417,4.7292,5403600.0],["1998-06-09",4.7083,4.7292,4.6458,4.7083,1392600.0],["1998-06-10",4.7083,4.8125,4.6875,4.75,2773800.0],["1998-06-11",4.75,4.8125,4.6458,4.6875,3079200.0],["1998-06-12",4.75,4.8125,4.6042,4.6875,1503600.0],["1998-06-15",4.6667,4.8229,4.5417,4.5833,865800.0],["1998-06-16",4.6354,4.7292,4.5417,4.7292,1617000.0],["1998-06-17",4.7083,4.7292,4.5417,4.5417,3196800.0],["1998-06-18",4.5625,4.5625,4.2708,4.375,3015000.0],["1998-06-19",4.375,4.3958,4.2396,4.2708,1736400.0],["1998-06-22",4.3125,4.3125,4.0833,4.1875,2005200.0],["1998-06-23",4.2708,4.3125,4.1875,4.2083,1773000.0],["1998-06-24",4.25,4.4583,4.1875,4.4583,1272600.0],["1998-06-25",4.4688,4.6042,4.3542,4.4271,2439600.0],["1998-06-26",4.375,4.4375,4.1979,4.2917,1156800.0],["1998-06-29",4.2292,4.375,4.125,4.25,1510800.0],["1998-06-30",4.2083,4.2708,3.7708,3.9271,4008600.0],["1998-07-01",3.9583,4.0625,3.9271,3.9792,1295400.0],["1998-07-02",4.0833,4.0833,3.8125,3.8229,1758600.0],["1998-07-06",3.9167,3.9271,3.8125,3.9271,1033200.0],["1998-07-07",3.9375,3.9583,3.75,3.8125,1876200.0],["1998-07-08",3.75,3.7917,3.6458,3.7604,3182400.0],["1998-07-09",3.7708,3.8958,3.7604,3.8542,3853800.0],["1998-07-10",3.8958,3.9375,3.75,3.8542,1591200.0],["1998-07-13",3.8125,3.9583,3.75,3.8333,2679600.0],["1998-07-14",3.9167,4.7083,3.9167,4.4375,15552600.0],["1998-07-15",4.4479,4.5,4.375,4.4375,4277400.0],["1998-07-16",4.4375,4.4375,4.0417,4.2604,2566200.0],["1998-07-17",4.2812,4.5625,4.2083,4.5417,3616200.0],["1998-07-20",4.5625,4.6667,4.1875,4.3542,2998200.0],["1998-07-21",4.4583,4.5833,4.3958,4.4583,3103800.0],["1998-07-22",4.4375,4.4583,4.2917,4.3646,1818600.0],["1998-07-23",4.4167,4.4583,4.1979,4.2188,1725600.0],["1998-07-24",4.25,4.25,4.0,4.1042,1727400.0],["1998-07-27",4.0833,4.1042,3.7604,3.9167,2392800.0],["1998-07-28",3.9167,3.9271,3.7708,3.9062,2767200.0],["1998-07-29",3.9167,4.0417,3.8333,3.9583,2910600.0],["1998-07-30",4.0,4.0625,3.9375,4.0417,685200.0],["1998-07-31",4.0208,4.125,3.875,3.9479,1284000.0],["1998-08-03",3.9792,3.9792,3.625,3.7188,3215400.0],["1998-08-04",3.9167,4.1042,3.7083,3.8854,5376600.0],["1998-08-05",3.875,4.0625,3.8542,3.9062,5164200.0],["1998-08-06",3.9583,4.0417,3.8542,4.0208,854400.0],["1998-08-07",4.0625,4.375,3.9792,4.3021,3505200.0],["1998-08-10",4.2708,4.3333,4.1667,4.2917,1051200.0],["1998-08-11",4.1875,4.1875,3.8958,3.9375,1843800.0],["1998-08-12",4.0417,4.0417,3.8542,3.9167,1418400.0],["1998-08-13",3.9583,4.0417,3.75,3.8125,3309000.0],["1998-08-14",3.8229,4.0625,3.8125,3.875,1262400.0],["1998-08-17",3.9375,3.9375,3.75,3.8333,1399800.0],["1998-08-18",3.8542,4.2083,3.8542,4.125,2526600.0],["1998-08-19",4.1875,4.2083,3.9167,3.9167,2533800.0],["1998-08-20",4.0,4.0,3.7292,3.9375,889800.0],["1998-08-21",3.7917,3.8542,3.7292,3.8542,2296200.0],["1998-08-24",3.8333,3.875,3.7292,3.8333,545400.0],["1998-08-25",3.8542,4.0417,3.75,3.7708,1890000.0],["1998-08-26",3.75,3.75,3.5,3.5625,1977000.0],["1998-08-27",3.4792,3.6458,3.4375,3.5833,2888400.0],["1998-08-28",3.5625,3.6458,3.5,3.5312,1639200.0],["1998-08-31",3.5208,3.5417,2.9583,3.0,3958800.0],["1998-09-01",3.0,3.0833,2.875,2.9167,3354600.0],["1998-09-02",3.2083,3.4792,3.1042,3.3438,6970200.0],["1998-09-03",3.3333,3.625,3.2083,3.625,4180200.0],["1998-09-04",3.6458,3.6875,3.4583,3.6042,1726800.0],["1998-09-08",3.7708,4.0521,3.7292,4.0,2130000.0],["1998-09-09",4.0417,4.1042,3.9375,3.9375,1288200.0],["1998-09-10",3.7083,3.8542,3.5625,3.8125,1720800.0],["1998-09-11",3.8542,4.125,3.8125,4.0833,3238800.0],["1998-09-14",4.1146,4.2708,4.0208,4.0208,2236800.0],["1998-09-15",4.0,4.3333,3.9583,4.25,1977600.0],["1998-09-16",4.2604,4.3125,4.1667,4.2917,1104600.0],["1998-09-17",4.1667,4.2292,4.1042,4.125,877800.0],["1998-09-18",4.1875,4.2292,4.0625,4.1875,489000.0],["1998-09-21",4.1042,4.1667,3.9375,4.125,915600.0],["1998-09-22",4.1354,4.6667,4.1354,4.6458,4436400.0],["1998-09-23",4.6667,4.9792,4.5,4.6458,3871200.0],["1998-09-24",4.6875,4.8125,4.5729,4.6146,2062200.0],["1998-09-25",4.5208,4.7188,4.4792,4.625,2301000.0],["1998-09-28",4.6042,4.6042,4.0,4.1042,3090000.0],["1998-09-29",4.0833,4.1042,3.7292,3.875,3160800.0],["1998-09-30",3.8333,3.9583,3.6667,3.9583,1456200.0],["1998-10-01",3.7917,3.9062,3.75,3.8229,879600.0],["1998-10-02",3.8333,4.0,3.625,4.0,1791600.0],["1998-10-05",3.9583,4.0833,3.7917,3.8333,2199600.0],["1998-10-06",3.8958,3.9375,3.6146,3.625,1165800.0],["1998-10-07",3.6042,3.7708,3.4375,3.5208,1369200.0],["1998-10-08",3.5,3.5104,3.0417,3.2083,3940200.0],["1998-10-09",3.2292,3.4167,3.1667,3.375,2977800.0],["1998-10-12",3.4167,3.9792,3.4167,3.7604,2330400.0],["1998-10-13",3.7292,3.9167,3.6667,3.6667,1105800.0],["1998-10-14",3.8333,4.0417,3.5208,3.7812,4957800.0],["1998-10-15",3.8333,4.0417,3.8125,4.0,2508000.0],["1998-10-16",4.0729,4.2917,4.0,4.1146,2158800.0],["1998-10-19",4.1042,4.4583,3.9792,4.4583,3030600.0],["1998-10-20",4.4688,4.8958,4.1667,4.375,11620200.0],["1998-10-21",4.2292,4.5833,4.2083,4.4583,2801400.0],["1998-10-22",4.5,4.6042,4.4167,4.6042,1334400.0],["1998-10-23",4.625,4.6458,4.5,4.5938,744000.0],["1998-10-26",4.625,4.9167,4.5625,4.9062,1952400.0],["1998-10-27",4.9583,4.9792,4.4792,4.5208,1335000.0],["1998-10-28",4.5208,4.5208,4.4167,4.4792,1282800.0],["1998-10-29",4.3958,5.0,4.3958,4.9792,3656400.0],["1998-10-30",4.9583,5.2083,4.9479,4.9792,4935000.0],["1998-11-02",4.9792,5.2708,4.9792,5.1458,2529000.0],["1998-11-03",5.1667,5.1667,4.9375,5.0312,952800.0],["1998-11-04",5.125,5.25,4.9167,5.1667,1718400.0],["1998-11-05",5.125,5.4167,5.1042,5.3333,1500600.0],["1998-11-06",5.25,5.5521,5.2083,5.5,2265600.0],["1998-11-09",5.4792,5.5,5.0833,5.0833,2325000.0],["1998-11-10",5.1042,5.3125,4.9792,5.0833,1357800.0],["1998-11-11",5.125,5.25,5.0625,5.2396,600600.0],["1998-11-12",5.25,5.2917,5.125,5.2917,591600.0],["1998-11-13",5.25,5.3542,5.1667,5.25,780000.0],["1998-11-16",5.2917,5.2917,4.7708,4.9583,1617000.0],["1998-11-17",4.875,5.0417,4.5625,4.9167,1389000.0],["1998-11-18",5.0104,5.0104,4.875,4.9896,1330200.0],["1998-11-19",5.0,5.1667,4.875,5.125,942600.0],["1998-11-20",5.25,5.4688,5.0625,5.3958,1677000.0],["1998-11-23",5.4688,5.5417,5.3542,5.4167,1887000.0],["1998-11-24",5.4375,5.4792,5.3542,5.4583,1155600.0],["1998-11-25",5.5,5.6458,5.4583,5.5625,1389000.0],["1998-11-27",5.5833,5.8333,5.5208,5.5417,946200.0],["1998-11-30",5.8125,5.8333,5.3125,5.6042,2905800.0],["1998-12-01",5.2708,5.4688,4.8438,5.1458,11610600.0],["1998-12-02",5.0417,5.3333,4.9167,5.25,8884200.0],["1998-12-03",5.2083,5.6875,5.2083,5.5417,6912000.0],["1998-12-04",5.5417,5.5833,5.4583,5.5208,3370800.0],["1998-12-07",5.5208,5.6458,5.3333,5.6042,3154800.0],["1998-12-08",5.625,6.0833,5.5625,6.0208,5090400.0],["1998-12-09",6.0417,6.1042,5.9167,6.0833,3603000.0],["1998-12-10",6.1042,6.5,6.0625,6.4375,4602000.0],["1998-12-11",6.3542,7.2604,6.3542,7.2604,12088200.0],["1998-12-14",6.7917,7.1146,6.75,6.8958,5598000.0],["1998-12-15",6.8542,7.1667,6.8542,7.0312,4747200.0],["1998-12-16",6.9583,7.625,6.9375,7.5,5724000.0],["1998-12-17",7.5208,7.7292,7.5,7.5208,5211600.0],["1998-12-18",7.5833,8.0208,7.4167,8.0208,4896000.0],["1998-12-21",7.9583,8.0312,7.625,7.7188,4709400.0],["1998-12-22",7.6667,7.8542,7.6667,7.8021,1656600.0],["1998-12-23",7.625,7.7292,7.0208,7.3542,8590200.0],["1998-12-24",7.3438,7.3438,7.0,7.2708,985800.0],["1998-12-28",7.3333,7.3542,7.1979,7.3333,1798800.0],["1998-12-29",7.2083,7.6042,7.1667,7.5833,1131600.0],["1998-12-30",7.5,7.8333,7.5,7.6458,1081800.0],["1998-12-31",7.7083,7.8542,7.5625,7.8333,1443600.0],["1999-01-04",7.8438,8.0,7.4792,7.7917,2570400.0],["1999-01-05",7.7708,7.8125,7.3333,7.375,2304000.0],["1999-01-06",7.3958,7.4792,6.9167,7.0,3258000.0],["1999-01-07",7.0,7.4583,6.7708,7.125,3339600.0],["1999-01-08",7.0833,7.5208,7.0625,7.2708,2253000.0],["1999-01-11",7.1875,7.25,7.0833,7.1875,949200.0],["1999-01-12",7.3542,7.8333,7.3542,7.5,4279200.0],["1999-01-13",7.4688,7.8646,7.2917,7.7188,2120400.0],["1999-01-14",7.6667,8.375,7.6667,8.0417,4140000.0],["1999-01-15",8.0625,8.5729,8.0625,8.5,4648200.0],["1999-01-19",8.6042,8.6667,7.8958,8.0833,5175600.0],["1999-01-20",8.1875,8.1875,7.875,7.9583,2295000.0],["1999-01-21",8.2292,8.2292,7.5625,7.8854,6894000.0],["1999-01-22",7.8229,8.2708,7.8229,8.0208,4309800.0],["1999-01-25",7.9583,8.0208,7.6667,7.7708,2476800.0],["1999-01-26",7.6667,7.9583,7.6667,7.9375,2729400.0],["1999-01-27",7.9583,8.1042,7.5417,7.6042,2386200.0],["1999-01-28",7.6667,7.8333,7.6458,7.8333,1920600.0],["1999-01-29",7.8958,8.4167,7.8958,8.4167,2473800.0],["1999-02-01",8.4271,8.5,8.2708,8.5,2074800.0],["1999-02-02",8.3542,8.4583,8.1458,8.3125,1214400.0],["1999-02-03",8.1667,8.25,7.4792,7.8333,3216600.0],["1999-02-04",7.8333,8.0,7.3854,7.5208,2550600.0],["1999-02-05",7.5,7.5417,6.9792,7.1146,1718400.0],["1999-02-08",7.125,7.5208,7.0,7.3542,3313800.0],["1999-02-09",7.3542,7.4792,7.125,7.2083,4250400.0],["1999-02-10",7.1667,7.1667,6.75,6.9896,7157400.0],["1999-02-11",6.9792,7.1667,6.8958,7.1667,2318400.0],["1999-02-12",7.1667,7.1667,6.6042,6.8542,1447800.0],["1999-02-16",6.9167,7.1458,6.8125,6.9583,1569600.0],["1999-02-17",6.8958,7.0417,6.7083,6.875,3075600.0],["1999-02-18",7.0,7.2083,6.8958,7.1615,2165400.0],["1999-02-19",7.1875,7.7292,7.0417,7.5417,3957000.0],["1999-02-22",7.5417,7.8333,7.4167,7.6458,2712000.0],["1999-02-23",7.7292,7.7292,7.3542,7.6562,1221600.0],["1999-02-24",7.6875,7.6875,7.5,7.5417,817800.0],["1999-02-25",7.5625,7.5625,7.2917,7.5208,1350600.0],["1999-02-26",7.4375,7.5208,7.1979,7.2188,1869000.0],["1999-03-01",7.1875,7.4167,7.0,7.3958,1014600.0],["1999-03-02",7.3333,7.6875,7.25,7.6667,1920600.0],["1999-03-03",7.8229,8.2292,7.7917,8.0417,7197000.0],["1999-03-04",8.0417,8.4167,8.0208,8.3542,3885000.0],["1999-03-05",8.4479,8.5833,8.375,8.5833,2389800.0],["1999-03-08",8.4479,9.0417,8.3333,8.75,5737800.0],["1999-03-09",8.7917,9.1354,8.7708,9.0833,3280200.0],["1999-03-10",9.0833,9.1667,8.7708,9.1458,5107200.0],["1999-03-11",9.1458,9.1875,9.0104,9.1667,2427000.0],["1999-03-12",9.1875,9.1875,8.6042,8.6979,3045000.0],["1999-03-15",8.6875,8.7604,8.1875,8.25,1854000.0],["1999-03-16",8.4375,8.5208,8.1667,8.3125,3584400.0],["1999-03-17",8.3125,8.4792,8.2083,8.3333,2884800.0],["1999-03-18",8.25,8.3333,7.9896,8.1667,3918600.0],["1999-03-19",8.1562,8.1562,7.6667,7.8333,3368400.0],["1999-03-22",7.7292,8.0208,7.7292,7.9792,795000.0],["1999-03-23",7.8542,8.0625,7.75,8.0208,890400.0],["1999-03-24",8.0417,8.1667,7.9792,8.1667,1495200.0],["1999-03-25",8.1667,8.6667,8.0,8.625,2365800.0],["1999-03-26",8.5729,8.8125,8.375,8.6667,1193400.0],["1999-03-29",8.6667,8.8333,8.3333,8.5625,1722000.0],["1999-03-30",8.375,8.5417,8.3333,8.4271,1149000.0],["1999-03-31",8.375,8.5833,7.75,8.5625,2635800.0],["1999-04-01",8.6042,8.7917,8.4583,8.7708,1679400.0],["1999-04-05",8.75,9.2292,8.7292,9.1875,4359000.0],["1999-04-06",9.0417,9.3542,8.8854,9.2292,1599600.0],["1999-04-07",9.2708,9.3542,8.75,8.8021,2594400.0],["1999-04-08",8.8542,9.1458,8.6875,8.9792,1888800.0],["1999-04-09",8.9583,9.6458,8.8333,9.5833,3282000.0],["1999-04-12",9.375,9.8542,9.2812,9.5833,5971800.0],["1999-04-13",9.5625,9.6458,9.4167,9.4375,1669200.0],["1999-04-14",9.3542,9.4583,8.6667,8.75,1615200.0],["1999-04-15",8.8542,8.9375,8.25,8.3125,1849800.0],["1999-04-16",8.2604,8.3542,8.0417,8.1875,3077400.0],["1999-04-19",8.1875,8.25,7.0833,7.125,3063600.0],["1999-04-20",7.3333,9.1875,7.2917,9.0833,7174200.0],["1999-04-21",9.0208,9.8333,8.8542,9.5104,3808800.0],["1999-04-22",9.5,9.5,8.5,8.8229,1642200.0],["1999-04-23",8.9583,8.9583,8.3542,8.7917,1375200.0],["1999-04-26",8.7917,8.8333,8.625,8.75,1384800.0],["1999-04-27",8.75,9.4792,8.6667,9.2083,1077600.0],["1999-04-28",9.1042,9.3958,8.5833,8.7292,1331400.0],["1999-04-29",8.6667,8.7917,8.5833,8.6875,1622400.0],["1999-04-30",8.7188,8.8333,8.1667,8.4583,1602600.0],["1999-05-03",8.4167,9.3333,8.4167,9.1667,2854200.0],["1999-05-04",9.25,9.5,9.1667,9.3646,3114600.0],["1999-05-05",9.2917,9.4583,8.9583,9.4375,2153400.0],["1999-05-06",9.4375,9.7292,9.3333,9.4375,1380000.0],["1999-05-07",9.4583,9.8333,9.25,9.8333,1562400.0],["1999-05-10",9.8333,10.0,9.4375,9.5208,1629600.0],["1999-05-11",9.5417,9.5729,9.25,9.5,1341600.0],["1999-05-12",9.5208,9.8333,9.4375,9.5833,774600.0],["1999-05-13",9.625,10.1042,9.5833,10.0312,2891400.0],["1999-05-14",9.6875,9.9375,9.375,9.9167,2692800.0],["1999-05-17",9.8333,9.875,9.1875,9.4583,1510800.0],["1999-05-18",9.4583,9.4583,9.0417,9.0417,1997400.0],["1999-05-19",9.0625,9.2917,8.8333,9.0521,1102800.0],["1999-05-20",9.0833,9.4896,8.9583,9.1667,1755000.0],["1999-05-21",9.25,9.3958,9.1458,9.1667,1039200.0],["1999-05-24",9.125,9.1667,8.6667,8.6875,1404000.0],["1999-05-25",8.6667,8.7812,8.5417,8.5833,942600.0],["1999-05-26",8.6458,8.6875,8.3542,8.4896,1553400.0],["1999-05-27",8.3333,8.5417,8.2917,8.4167,1996200.0],["1999-05-28",8.3333,8.5417,8.3333,8.4062,3943200.0],["1999-06-01",8.4062,10.0208,8.3958,9.6667,6237000.0],["1999-06-02",9.6458,9.6562,8.9583,9.0312,3500400.0],["1999-06-03",9.1146,9.5417,9.1146,9.1875,1261200.0],["1999-06-04",9.25,9.25,9.0833,9.2083,1735800.0],["1999-06-07",9.25,9.8854,9.2083,9.8646,2402400.0],["1999-06-08",9.8646,10.125,9.6875,9.8333,2580000.0],["1999-06-09",9.9167,9.9583,9.7292,9.7604,1275000.0],["1999-06-10",9.7292,9.7292,9.25,9.375,1353600.0],["1999-06-11",9.4583,9.9167,9.4583,9.6875,1914600.0],["1999-06-14",9.7396,9.7917,9.6458,9.6458,751800.0],["1999-06-15",9.7396,10.0208,9.6667,9.75,1070400.0],["1999-06-16",9.8333,10.7083,9.6458,10.5938,4371600.0],["1999-06-17",10.4792,10.8958,10.4167,10.8542,2262600.0],["1999-06-18",10.9167,11.375,10.6458,11.1875,1781400.0],["1999-06-21",11.1875,11.5208,11.0417,11.4896,2142000.0],["1999-06-22",11.4792,11.7917,11.3333,11.4167,2013000.0],["1999-06-23",11.4167,11.4167,11.0833,11.0938,1508400.0],["1999-06-24",11.0,11.1667,11.0,11.1042,1441800.0],["1999-06-25",11.1667,11.5104,10.3542,11.1771,2361000.0],["1999-06-28",11.2292,11.6667,11.1771,11.6562,1477200.0],["1999-06-29",11.875,12.6458,11.7917,12.5833,3740400.0],["1999-06-30",12.5833,13.2083,12.2292,12.8438,4782600.0],["1999-07-01",12.7708,12.8333,12.5625,12.75,1524000.0],["1999-07-02",12.6979,13.25,12.6875,13.0208,1146600.0],["1999-07-06",13.1667,14.3958,13.1042,13.7812,5797800.0],["1999-07-07",13.8333,14.2917,13.75,13.8646,3846000.0],["1999-07-08",13.8125,13.875,13.5208,13.75,2236200.0],["1999-07-09",13.8542,14.3333,13.6667,14.0208,1972200.0],["1999-07-12",14.3958,14.4688,13.75,13.75,4567200.0],["1999-07-13",13.7396,14.0,13.2083,13.9167,2326800.0],["1999-07-14",14.1354,15.1667,14.0,14.5521,3306000.0],["1999-07-15",14.5833,15.5417,14.5,15.4896,1943400.0],["1999-07-16",15.4167,16.0312,15.2292,16.0312,2598600.0],["1999-07-19",16.0312,16.0625,14.0104,14.3229,3943800.0],["1999-07-20",13.8333,14.0729,13.4583,13.7292,3434400.0],["1999-07-21",12.9167,13.9167,12.3333,13.8958,6254400.0],["1999-07-22",13.5312,14.1458,13.2917,13.9167,2589000.0],["1999-07-23",14.3333,15.0833,14.2083,14.7083,3658800.0],["1999-07-26",14.7292,15.5833,14.4167,15.0833,3646200.0],["1999-07-27",15.1667,16.3333,15.1458,16.3333,2635800.0],["1999-07-28",16.2292,16.8958,15.75,16.6562,4020600.0],["1999-07-29",16.375,16.9375,16.25,16.5729,2247000.0],["1999-07-30",16.6042,17.1979,16.4583,16.5208,1914600.0],["1999-08-02",16.6875,17.0625,16.2708,16.6667,2356800.0],["1999-08-03",16.8333,17.1667,16.3958,16.6354,2137200.0],["1999-08-04",16.6875,16.7917,16.1667,16.5833,2036400.0],["1999-08-05",16.5417,17.5417,16.1667,16.9167,1662600.0],["1999-08-06",16.75,17.3333,16.625,17.2083,1005000.0],["1999-08-09",17.6667,18.875,17.4896,18.6458,6754200.0],["1999-08-10",18.8333,19.8229,18.3958,19.4375,8450400.0],["1999-08-11",19.7917,20.1042,19.3333,20.0625,4858200.0],["1999-08-12",19.9896,20.4375,19.2708,19.5729,3767400.0],["1999-08-13",19.8333,20.8333,19.625,20.7917,3706200.0],["1999-08-16",20.875,21.0521,20.3125,20.5833,2232600.0],["1999-08-17",20.6042,20.6146,19.4375,19.5,2250000.0],["1999-08-18",19.5729,20.125,19.125,19.9896,2332800.0],["1999-08-19",19.9896,20.8333,19.8333,20.5417,1903200.0],["1999-08-20",20.625,21.0208,20.375,21.0,2112600.0],["1999-08-23",21.0,22.8958,20.75,22.8542,3738000.0],["1999-08-24",22.7448,23.5417,22.3958,22.5938,6796200.0],["1999-08-25",21.8333,22.1875,21.5,22.0,5147400.0],["1999-08-26",21.6562,21.9583,21.4167,21.625,1710600.0],["1999-08-27",21.724,22.4792,21.3333,21.7083,1606200.0],["1999-08-30",22.0,22.2083,20.5833,21.2917,2899200.0],["1999-08-31",21.2917,21.6146,20.0,21.1771,2072400.0],["1999-09-01",21.1562,21.5833,21.125,21.5833,1057200.0],["1999-09-02",21.0833,21.5,20.6667,21.0833,1585200.0],["1999-09-03",21.5,22.25,21.4375,22.0833,1272000.0],["1999-09-07",22.3333,22.6458,22.0417,22.5208,1525200.0],["1999-09-08",22.4375,24.25,22.25,22.7812,2389200.0],["1999-09-09",22.75,23.2396,17.6667,20.6302,30854400.0],["1999-09-10",19.6771,19.6771,17.4792,17.5729,24073800.0],["1999-09-13",18.25,20.25,18.125,19.9375,15994200.0],["1999-09-14",19.5417,19.6667,18.0938,18.3438,7909800.0],["1999-09-15",18.625,19.2188,17.7292,18.2083,7119000.0],["1999-09-16",18.4583,18.5833,16.8333,17.5521,8383800.0],["1999-09-17",17.7083,18.25,17.3958,17.9271,4257000.0],["1999-09-20",17.8333,18.0521,17.2917,17.8021,3178800.0],["1999-09-21",17.3021,18.7188,17.0417,17.3542,3624600.0],["1999-09-22",17.5,18.0417,17.0729,18.0417,2065200.0],["1999-09-23",18.2292,18.2708,15.8542,16.2604,12201000.0],["1999-09-24",16.3333,16.4896,14.8125,15.6146,5012400.0],["1999-09-27",15.5833,16.2917,15.4167,15.8125,6297000.0],["1999-09-28",15.75,16.8333,15.2917,15.7396,3818400.0],["1999-09-29",15.75,16.6667,15.7083,16.3646,3579000.0],["1999-09-30",16.7708,16.8125,15.625,15.6719,5350800.0],["1999-10-01",15.6823,16.1667,15.625,15.7083,1303800.0],["1999-10-04",15.0833,16.0104,15.0,15.7604,2108400.0],["1999-10-05",15.2083,16.75,15.2083,16.3229,4805400.0],["1999-10-06",16.3438,18.0,16.0417,17.8333,2993400.0],["1999-10-07",17.8958,18.3333,17.3333,17.6042,3565200.0],["1999-10-08",17.0833,17.5625,16.5417,17.4167,6020400.0],["1999-10-11",17.6667,18.8333,17.5,18.1667,5355600.0],["1999-10-12",17.9167,18.4271,17.9062,18.0417,1915200.0],["1999-10-13",17.75,17.9792,17.1562,17.1562,2540400.0],["1999-10-14",17.3333,17.3333,16.5,16.6302,3229800.0],["1999-10-15",16.2917,16.3333,15.4167,15.5104,4335600.0],["1999-10-18",15.3333,15.4583,14.25,14.8229,6231600.0],["1999-10-19",15.1667,16.9375,15.125,16.3229,6118800.0],["1999-10-20",16.3542,17.3854,16.0521,17.375,4845000.0],["1999-10-21",17.1458,20.0417,16.3333,19.25,8970600.0],["1999-10-22",19.0833,20.8958,18.0,18.3542,6022800.0],["1999-10-25",18.1667,19.8333,18.0729,18.8854,2150400.0],["1999-10-26",19.2969,19.5417,18.4167,18.4583,1821000.0],["1999-10-27",18.6042,19.0729,17.7917,18.2917,1662000.0],["1999-10-28",18.3021,19.4375,18.2917,18.8854,4345200.0],["1999-10-29",18.2083,19.75,17.75,19.3646,4069800.0],["1999-11-01",19.3021,20.25,19.0,20.25,2328600.0],["1999-11-02",20.5729,20.5729,19.3333,19.3438,3383400.0],["1999-11-03",19.75,20.1146,19.5625,19.8958,5053200.0],["1999-11-04",20.1667,21.2708,20.125,20.9375,4620600.0],["1999-11-05",21.1667,22.3542,21.0,21.1042,4474800.0],["1999-11-08",20.8438,21.9792,20.8438,21.6667,2587800.0],["1999-11-09",21.8333,22.0417,21.2083,21.625,1273800.0],["1999-11-10",21.3958,21.8438,20.625,20.6667,2040600.0],["1999-11-11",21.1562,21.1667,19.25,20.2396,2619600.0],["1999-11-12",20.1927,20.25,19.4167,19.7708,1899600.0],["1999-11-15",19.75,19.7917,18.875,19.2292,2409000.0],["1999-11-16",19.3333,20.6458,19.1667,20.5104,2289600.0],["1999-11-17",20.4167,21.5833,20.1667,21.3125,5192400.0],["1999-11-18",21.349,22.3333,19.7812,20.8333,9226200.0],["1999-11-19",21.0,21.375,20.75,20.8333,2500800.0],["1999-11-22",21.125,22.4167,20.8125,22.4167,3871800.0],["1999-11-23",22.7292,23.2917,21.0833,22.0521,3304800.0],["1999-11-24",22.1667,22.8333,21.8333,22.5625,1092600.0],["1999-11-26",22.7083,23.3333,22.5,23.1667,703800.0],["1999-11-29",23.2812,23.3333,21.9375,22.3021,1383000.0],["1999-11-30",21.8542,22.0,21.0833,21.125,2455800.0],["1999-12-01",21.1667,21.2708,20.5,20.6458,4876200.0],["1999-12-02",20.875,21.4167,20.3333,20.8646,2257800.0],["1999-12-03",20.0417,21.375,19.1667,21.1354,9977400.0],["1999-12-06",20.9583,21.0,18.75,18.9167,8268000.0],["1999-12-07",19.4167,19.8333,18.3333,18.9167,6771600.0],["1999-12-08",18.875,19.875,18.3333,19.7917,6821400.0],["1999-12-09",19.8542,20.8333,18.75,18.9167,4954200.0],["1999-12-10",19.6146,21.1458,19.0,19.8125,6177600.0],["1999-12-13",19.9167,21.1667,19.4583,21.1458,2409600.0],["1999-12-14",21.25,21.25,19.6042,19.6979,3455400.0],["1999-12-15",19.6667,20.9167,19.625,20.4167,3277200.0],["1999-12-16",20.4792,21.5,19.6667,19.75,1884000.0],["1999-12-17",20.6562,20.7812,19.8333,20.3333,3681000.0],["1999-12-20",20.125,21.2292,20.0312,21.0833,2865600.0],["1999-12-21",20.6667,24.8125,20.5833,24.0625,4609800.0],["1999-12-22",24.5,29.3542,24.4583,28.6875,5734800.0],["1999-12-23",29.1667,35.0,29.1667,31.7708,8518800.0],["1999-12-27",32.2083,33.125,30.1667,32.625,3137400.0],["1999-12-28",32.9167,33.5,31.5833,32.5,1639200.0],["1999-12-29",32.2917,32.5,31.1667,31.9167,1825800.0],["1999-12-30",32.0417,32.1458,30.6667,31.3229,2124900.0],["1999-12-31",31.3125,33.0,30.4167,32.75,1224300.0],["2000-01-03",32.7917,32.8333,28.6458,31.0833,2792700.0],["2000-01-04",29.875,30.9167,28.5833,28.9792,2935500.0],["2000-01-05",28.7083,31.5,25.0,31.0,3390000.0],["2000-01-06",30.1667,32.8333,29.6667,32.375,2742300.0],["2000-01-07",32.3333,36.1667,32.3333,36.1042,4736400.0],["2000-01-10",38.3333,40.2917,37.6667,39.8333,5765400.0],["2000-01-11",38.625,39.5,36.0,36.7083,3385200.0],["2000-01-12",36.7917,36.8125,32.5,35.2083,4256100.0],["2000-01-13",35.375,39.25,34.8333,38.7083,3178500.0],["2000-01-14",39.4583,40.0,35.8333,38.5,2877900.0],["2000-01-18",38.0417,40.0,35.0,35.6875,3359400.0],["2000-01-19",35.6875,40.7083,35.3333,40.3333,2685000.0],["2000-01-20",38.6667,41.5,32.6667,40.8958,15550500.0],["2000-01-21",41.8333,49.6667,39.6667,49.25,9227100.0],["2000-01-24",48.0,50.5417,43.6667,45.7708,4815300.0],["2000-01-25",46.8333,47.0833,41.5417,45.2917,4178100.0],["2000-01-26",44.9167,49.6667,44.6667,47.7917,3650700.0],["2000-01-27",48.0417,48.3333,43.4167,43.4167,1650600.0],["2000-01-28",43.1667,44.1875,40.7292,42.75,1899600.0],["2000-01-31",42.625,42.6667,39.6667,42.0625,2177400.0],["2000-02-01",42.2083,44.4167,40.8438,44.3125,1500900.0],["2000-02-02",38.0,39.25,34.9792,35.3333,16296900.0],["2000-02-03",36.0,37.1667,34.1667,34.375,8475600.0],["2000-02-04",35.2708,38.0833,34.25,36.5,3219900.0],["2000-02-07",37.8333,38.6042,36.6667,38.2708,3684000.0],["2000-02-08",39.0625,43.5,38.5,43.2917,5076900.0],["2000-02-09",43.1667,43.2083,39.5,41.0,3266100.0],["2000-02-10",41.125,41.2708,38.6667,39.0625,2262600.0],["2000-02-11",39.1042,41.0,38.25,39.6042,2169600.0],["2000-02-14",39.6667,41.0,38.9167,39.6042,1397400.0],["2000-02-15",39.6458,39.75,37.8333,38.7917,1440600.0],["2000-02-16",38.6667,41.75,37.6667,40.625,4291200.0],["2000-02-17",40.9583,44.3333,40.9167,43.875,5101800.0],["2000-02-18",44.9167,49.6667,41.0,43.9583,5254500.0],["2000-02-22",43.8333,44.0833,40.7708,41.625,2592900.0],["2000-02-23",43.3542,46.6667,42.0,46.3125,1815300.0],["2000-02-24",46.3958,47.0,44.2708,46.25,2410800.0],["2000-02-25",47.4167,47.5,45.25,45.8125,1927800.0],["2000-02-28",46.6667,47.6667,43.4167,44.5,4113900.0],["2000-02-29",44.6042,48.0,44.4167,46.9583,2574600.0],["2000-03-01",46.8333,50.0,45.3333,48.9375,1934700.0],["2000-03-02",49.9583,49.9583,45.5833,46.3542,1827000.0],["2000-03-03",47.3125,50.0,46.3333,50.0,2667000.0],["2000-03-06",49.3333,57.6667,49.1667,57.1042,4146000.0],["2000-03-07",56.75,56.8333,50.75,52.8542,3462300.0],["2000-03-08",53.25,53.375,49.0,50.875,1746300.0],["2000-03-09",52.6458,52.6667,47.1667,47.625,1603800.0],["2000-03-10",48.2917,49.1667,42.3333,43.1042,3360000.0],["2000-03-13",42.0,42.9375,38.4167,38.5833,4317600.0],["2000-03-14",39.9375,39.9792,31.6667,35.0,10685400.0],["2000-03-15",35.5,36.875,33.0,36.1875,9727500.0],["2000-03-16",36.9167,41.3333,36.8333,39.9583,8469900.0],["2000-03-17",39.0,41.375,38.8333,39.6458,3074700.0],["2000-03-20",39.7917,41.3333,35.1667,35.5,3603000.0],["2000-03-21",35.0,39.0,29.8542,38.5312,10193700.0],["2000-03-22",39.5,45.4375,38.4583,43.75,4879500.0],["2000-03-23",44.5,45.0833,41.2917,42.0417,3172500.0],["2000-03-24",42.5,43.1042,38.3333,39.6667,2843700.0],["2000-03-27",39.5,40.8333,37.9375,39.1458,2810700.0],["2000-03-28",38.9167,40.1667,37.4583,37.8333,2055000.0],["2000-03-29",38.5365,38.5625,32.1667,32.2083,8186400.0],["2000-03-30",32.375,34.25,27.25,28.9167,6728400.0],["2000-03-31",30.0,34.4062,29.625,32.75,4108200.0],["2000-04-03",33.125,33.3333,30.3333,31.375,3118500.0],["2000-04-04",31.1667,33.2083,28.0,32.1667,4142400.0],["2000-04-05",31.5417,38.5833,31.3333,36.6667,5295300.0],["2000-04-06",38.3333,39.6667,33.8333,35.6875,3437400.0],["2000-04-07",36.3333,36.3333,32.4167,33.7708,3473700.0],["2000-04-10",34.0833,34.0833,31.7708,32.2917,1719300.0],["2000-04-11",31.5,31.5417,28.375,29.4792,3858600.0],["2000-04-12",25.7917,28.0,23.0833,26.8125,15035700.0],["2000-04-13",26.7708,26.9167,24.8333,25.8333,2982300.0],["2000-04-14",25.4896,25.6667,22.6667,24.0,4941000.0],["2000-04-17",22.375,23.5,19.8333,21.5625,5349000.0],["2000-04-18",22.25,24.3333,21.0625,24.0833,4002000.0],["2000-04-19",24.7917,28.1667,24.3333,25.7917,4341600.0],["2000-04-20",23.1458,23.25,19.8333,21.0417,15258300.0],["2000-04-24",20.7292,20.7292,18.5417,19.125,4710600.0],["2000-04-25",19.8958,20.5,19.375,19.9167,5605800.0],["2000-04-26",20.3229,20.5417,19.375,20.0625,2946600.0],["2000-04-27",19.8333,19.875,18.7917,19.3333,3364800.0],["2000-04-28",20.2083,22.1667,19.1667,21.3333,5520000.0],["2000-05-01",21.8542,24.75,21.4167,24.0417,6054600.0],["2000-05-02",24.0,24.0,22.25,22.3125,3667800.0],["2000-05-03",22.3333,22.3333,20.375,21.6458,2141700.0],["2000-05-04",21.8333,24.3333,21.75,23.875,2370300.0],["2000-05-05",23.9583,26.4167,23.9167,25.0625,2933100.0],["2000-05-08",25.125,25.125,23.375,24.8958,2059500.0],["2000-05-09",24.9375,24.9375,23.5,24.3542,2266800.0],["2000-05-10",24.0,24.8333,23.0,24.1042,1229400.0],["2000-05-11",25.0625,26.0,24.375,24.5417,1290300.0],["2000-05-12",25.6458,26.6667,25.0,26.1667,2158800.0],["2000-05-15",26.1771,26.1875,24.3333,25.0417,1659300.0],["2000-05-16",25.5,25.8542,24.3125,24.9792,2035200.0],["2000-05-17",24.1667,24.5833,23.5833,23.875,2463000.0],["2000-05-18",24.0,24.9167,23.5833,23.9167,2700300.0],["2000-05-19",23.75,23.9583,22.6667,23.2917,2467200.0],["2000-05-22",23.2083,23.2708,20.4167,20.6458,3324300.0],["2000-05-23",20.75,22.3333,20.625,21.0417,4089600.0],["2000-05-24",20.8333,21.3333,19.2083,21.3125,2506500.0],["2000-05-25",21.7083,22.6042,20.0,20.0,2850600.0],["2000-05-26",20.3958,21.3958,19.0,21.0417,1104300.0],["2000-05-30",21.1771,21.875,20.3542,21.7917,2584200.0],["2000-05-31",21.7083,21.8958,20.4583,21.2708,2706900.0],["2000-06-01",22.0,25.7292,21.8958,25.0417,4093800.0],["2000-06-02",26.0,29.0,25.6458,28.8125,4477500.0],["2000-06-05",28.125,31.3958,27.9583,29.5833,3616500.0],["2000-06-06",31.0,32.3333,30.2292,32.0625,5550300.0],["2000-06-07",32.1458,32.1667,30.0417,31.7083,2778000.0],["2000-06-08",31.7917,31.8125,30.75,31.125,969600.0],["2000-06-09",31.4792,33.9583,30.875,33.4167,2730600.0],["2000-06-12",33.3125,33.3125,31.125,31.6458,1502100.0],["2000-06-13",31.1667,35.3958,30.9583,34.4792,3666300.0],["2000-06-14",34.3333,34.3542,31.5833,32.5208,3642900.0],["2000-06-15",32.875,33.5417,31.875,32.625,13121700.0],["2000-06-16",32.4167,35.0,32.2292,34.8542,4965600.0],["2000-06-19",35.625,40.125,34.6667,40.0833,7587000.0],["2000-06-20",39.875,40.1667,38.0,38.9792,5620800.0],["2000-06-21",38.4583,42.2292,38.2917,40.875,4610400.0],["2000-06-22",40.9583,40.9583,36.1667,36.1667,4328700.0],["2000-06-23",37.0,38.2917,36.0,37.8333,3357300.0],["2000-06-26",37.9375,39.3542,35.9167,39.3125,5159100.0],["2000-06-27",38.5,39.1667,38.0,38.4375,3249900.0],["2000-06-28",38.4375,42.2083,37.7917,42.2083,3868200.0],["2000-06-29",41.6458,42.875,39.8333,41.3542,3800700.0],["2000-06-30",41.3333,41.3333,36.625,39.1042,9203700.0],["2000-07-03",39.0625,40.2292,38.6667,39.6667,674400.0],["2000-07-05",39.9167,43.9167,38.5,43.4167,5149800.0],["2000-07-06",43.9375,44.4167,41.625,44.375,4831500.0],["2000-07-07",44.375,44.375,42.4167,43.375,2049900.0],["2000-07-10",43.3333,43.8333,42.25,43.1667,2201700.0],["2000-07-11",42.75,44.875,42.75,43.6875,4359000.0],["2000-07-12",44.2292,44.4792,40.7917,41.6667,2088600.0],["2000-07-13",41.4583,41.4583,38.0,38.125,4128900.0],["2000-07-14",38.3333,41.0208,37.3958,39.3333,2640600.0],["2000-07-17",40.8958,43.2292,39.5,42.2708,5261400.0],["2000-07-18",41.9583,43.7917,40.6667,41.4167,2338500.0],["2000-07-19",41.6042,43.3333,39.3333,39.8333,2792400.0],["2000-07-20",40.1667,42.25,40.0,40.0417,2096700.0],["2000-07-21",39.875,41.375,39.0417,39.7708,1581000.0],["2000-07-24",40.3542,42.6667,37.9167,39.375,2169900.0],["2000-07-25",39.3177,39.75,37.3333,38.4792,2028300.0],["2000-07-26",38.4062,42.6198,36.75,41.8542,3715500.0],["2000-07-27",41.0,42.8125,39.5833,42.5208,3320400.0],["2000-07-28",42.6667,42.6667,38.1042,38.6667,4848600.0],["2000-07-31",39.3125,41.5,38.0,40.9375,2719500.0],["2000-08-01",41.2708,43.3333,41.25,42.9167,3551100.0],["2000-08-02",42.6875,45.1667,41.875,44.8125,5143500.0],["2000-08-03",43.0833,46.1042,42.1667,45.2917,2631300.0],["2000-08-04",45.8333,47.1458,43.6667,45.6667,1377300.0],["2000-08-07",45.9583,47.625,45.6042,47.5833,2368200.0],["2000-08-08",47.3958,47.6458,44.8333,45.375,1636800.0],["2000-08-09",45.8542,46.5625,44.4167,45.0,935100.0],["2000-08-10",45.25,47.0,43.0,46.7917,1851000.0],["2000-08-11",46.3958,46.4167,43.5417,45.3333,2750700.0],["2000-08-14",45.6875,46.25,43.6667,44.2708,1806600.0],["2000-08-15",43.9375,44.5,43.0,43.0573,1161900.0],["2000-08-16",44.0,44.0417,41.3333,41.9167,2292300.0],["2000-08-17",41.875,44.3125,41.5833,43.8542,2052600.0],["2000-08-18",44.375,45.25,43.4167,43.9792,1485600.0],["2000-08-21",44.0,44.0208,42.8333,43.4167,841500.0],["2000-08-22",43.75,44.4167,42.4167,42.4583,1790400.0],["2000-08-23",42.3333,43.25,42.1667,42.5208,1795500.0],["2000-08-24",42.7083,45.5833,42.5,45.4583,2037600.0],["2000-08-25",45.0312,47.1458,45.0,46.4583,2696100.0],["2000-08-28",46.4167,47.3333,45.6667,46.5833,2308800.0],["2000-08-29",46.2917,46.8281,45.0885,45.9583,1726800.0],["2000-08-30",45.8333,46.0417,44.8958,45.3125,1517400.0],["2000-08-31",45.4583,47.5625,44.7083,46.5417,1907400.0],["2000-09-01",47.3958,50.3333,46.7083,50.3125,3680100.0],["2000-09-05",50.0,50.0208,46.3542,46.5208,2111400.0],["2000-09-06",47.1458,47.1667,43.75,44.5833,2542800.0],["2000-09-07",44.8333,47.2917,44.0208,47.0,1712100.0],["2000-09-08",46.75,49.6667,45.1667,48.9792,2824500.0],["2000-09-11",48.8542,48.9167,45.3542,45.8333,3266700.0],["2000-09-12",46.0208,47.2917,45.0,45.3333,1716900.0],["2000-09-13",45.3333,46.2917,45.0885,45.9167,1527300.0],["2000-09-14",47.125,48.8125,46.5833,47.25,1838100.0],["2000-09-15",47.9375,49.3333,47.9167,48.7917,2378700.0],["2000-09-18",48.3125,48.8333,45.8958,46.4375,1659000.0],["2000-09-19",46.8333,49.0938,45.7708,48.8958,2614200.0],["2000-09-20",49.1458,51.3958,47.5833,51.0625,3108900.0],["2000-09-21",50.3333,56.2083,49.8385,55.75,3796800.0],["2000-09-22",54.0,56.9167,53.4583,56.8125,3575100.0],["2000-09-25",56.625,59.125,55.6458,56.0833,3619200.0],["2000-09-26",56.5,57.2083,54.6667,56.75,3518100.0],["2000-09-27",56.5625,58.3542,55.2083,57.3125,2949300.0],["2000-09-28",57.4167,60.0417,56.9583,58.5208,2863800.0],["2000-09-29",58.6667,59.0833,56.8958,58.4531,1738800.0],["2000-10-02",58.75,58.7708,51.7292,52.3333,4101900.0],["2000-10-03",52.5625,56.375,50.75,53.0208,4274100.0],["2000-10-04",52.25,55.1667,51.6667,53.6875,1709400.0],["2000-10-05",53.5417,55.1667,52.8333,53.75,2041200.0],["2000-10-06",54.4167,55.5417,51.9167,53.7083,1654800.0],["2000-10-09",53.6458,55.125,51.2083,54.9167,2649900.0],["2000-10-10",54.8333,58.5,54.4583,56.3333,4115400.0],["2000-10-11",57.5208,57.5833,52.3333,54.7552,4712400.0],["2000-10-12",55.6667,57.0,52.6875,53.2917,4526400.0],["2000-10-13",53.0208,54.625,51.75,54.1667,3147900.0],["2000-10-16",54.0625,57.75,53.75,55.875,2850600.0],["2000-10-17",56.5,61.8958,56.3333,60.6875,7329900.0],["2000-10-18",58.8646,65.375,57.6667,62.625,6116100.0],["2000-10-19",61.9792,63.3125,59.0417,62.875,5436600.0],["2000-10-20",62.7083,65.3333,62.1458,63.4167,3651000.0],["2000-10-23",64.75,67.0,64.6458,65.6302,5017200.0],["2000-10-24",65.0833,67.3958,64.0417,66.9167,5764800.0],["2000-10-25",66.3333,67.3333,62.1667,62.3333,5685600.0],["2000-10-26",64.0833,64.625,59.3333,63.3958,3934500.0],["2000-10-27",63.6667,64.0417,60.3333,61.625,2532000.0],["2000-10-30",61.875,62.625,58.9583,61.5833,2773500.0],["2000-10-31",61.6667,65.4375,60.875,65.375,3495000.0],["2000-11-01",65.3229,69.1667,63.4167,68.7083,4222200.0],["2000-11-02",69.8802,73.1667,69.125,72.6875,5688000.0],["2000-11-03",73.4167,73.8333,70.75,71.25,3266400.0],["2000-11-06",70.6667,70.6667,67.125,69.6875,3878100.0],["2000-11-07",70.0833,70.5833,68.6667,70.0417,2451600.0],["2000-11-08",71.375,74.0,70.6667,73.4167,3610500.0],["2000-11-09",71.625,73.25,65.3333,69.8125,5649900.0],["2000-11-10",68.3333,69.8542,66.1719,66.5625,2011200.0],["2000-11-13",64.1667,64.8333,55.5417,56.5,9887700.0],["2000-11-14",56.0,58.9167,54.5417,56.9583,7041300.0],["2000-11-15",57.0,61.4583,56.6667,60.6042,5768700.0],["2000-11-16",59.7083,61.6667,58.2083,58.4792,8548200.0],["2000-11-17",58.3333,60.1667,54.5,56.8333,7331400.0],["2000-11-20",55.125,56.8333,50.375,50.8125,8979900.0],["2000-11-21",52.4271,54.7292,50.75,53.8125,6277500.0],["2000-11-22",52.6667,56.6667,51.1667,56.0625,4686900.0],["2000-11-24",57.1667,59.2083,56.5,56.5,2169300.0],["2000-11-27",60.4167,65.0417,60.125,64.8542,7424100.0],["2000-11-28",63.6667,64.8333,61.8333,62.875,4701600.0],["2000-11-29",62.6667,65.3333,60.4167,61.9167,4498800.0],["2000-11-30",61.4375,63.5417,57.7917,58.0208,5879400.0],["2000-12-01",59.0208,62.8333,57.3333,59.6667,5493900.0],["2000-12-04",61.3333,61.3333,56.3125,57.7917,6322200.0],["2000-12-05",59.2708,63.3333,58.6667,62.9583,4697400.0],["2000-12-06",62.9792,67.75,62.9792,66.1667,5383800.0],["2000-12-07",66.0,68.2083,64.5417,67.6875,2970000.0],["2000-12-08",69.4167,72.75,68.875,71.1042,6378600.0],["2000-12-11",72.6042,74.7292,69.6667,72.6667,5640000.0],["2000-12-12",72.9167,75.25,68.6667,69.1667,6350100.0],["2000-12-13",70.0417,71.0,64.8125,67.7917,4326300.0],["2000-12-14",66.3333,71.1042,66.0,69.3958,3975000.0],["2000-12-15",70.1042,70.4167,65.0,69.8125,14466600.0],["2000-12-18",71.375,75.1615,69.7917,75.0833,6544800.0],["2000-12-19",74.5417,77.6458,65.3333,66.7917,11128800.0],["2000-12-20",64.125,64.6667,61.0,61.3542,8911200.0],["2000-12-21",61.6667,64.4375,57.9583,62.3958,6119700.0],["2000-12-22",64.1875,65.9583,62.6667,65.3125,3704700.0],["2000-12-26",64.625,69.0,64.625,67.4583,4161300.0],["2000-12-27",66.3542,67.9167,64.8542,66.6458,2869800.0],["2000-12-28",65.4792,67.9167,62.5833,65.5833,4030500.0],["2000-12-29",65.5208,68.375,63.0833,63.1875,5163000.0],["2001-01-02",63.0833,63.6667,58.0208,59.25,5691300.0],["2001-01-03",58.8542,63.0,52.5,62.1042,12440700.0],["2001-01-04",60.2708,61.7292,53.2917,55.3333,8531700.0],["2001-01-05",55.3958,55.9167,50.5833,51.6875,7761900.0],["2001-01-08",50.8125,51.0,45.3333,49.7292,11867100.0],["2001-01-09",50.7292,51.0,46.5,47.8333,8837400.0],["2001-01-10",47.4167,54.1042,47.1667,52.7083,9818700.0],["2001-01-11",53.4167,56.5833,51.625,55.0,6415500.0],["2001-01-12",55.7292,59.0833,54.1667,56.2083,8835000.0],["2001-01-16",55.8125,58.125,54.7708,57.3333,3551100.0],["2001-01-17",58.0,58.6667,52.8281,54.4375,6144300.0],["2001-01-18",55.375,59.0,53.125,56.875,3473300.0],["2001-01-19",61.6875,61.75,56.1875,56.8906,3840900.0],["2001-01-22",59.625,62.3125,57.25,60.125,3578100.0],["2001-01-23",60.75,63.9375,59.6875,63.125,3419300.0],["2001-01-24",63.6875,65.6875,63.0,64.0625,4861400.0],["2001-01-25",63.0625,63.5625,60.0625,61.7656,1780900.0],["2001-01-26",60.0,64.875,59.6875,63.3125,1765300.0],["2001-01-29",64.1875,66.9375,62.375,66.8125,3500300.0],["2001-01-30",67.125,67.5625,62.1875,62.625,3605800.0],["2001-01-31",63.4375,63.875,58.125,58.8125,2834200.0],["2001-02-01",58.75,58.8125,56.375,57.0625,2225200.0],["2001-02-02",59.5,59.6875,56.5,57.2344,4011200.0],["2001-02-05",55.9375,58.75,55.0156,57.5,2038000.0],["2001-02-06",58.1875,60.625,57.75,59.0,2211000.0],["2001-02-07",58.0625,60.6875,57.625,58.125,2785700.0],["2001-02-08",58.5,60.5,58.375,59.5,1752000.0],["2001-02-09",58.6875,60.125,58.4375,59.3125,1738100.0],["2001-02-12",59.3125,63.25,58.875,61.75,2534600.0],["2001-02-13",62.4844,63.0,59.0,59.625,2271200.0],["2001-02-14",60.125,61.0,56.125,60.4375,2076200.0],["2001-02-15",60.1875,61.75,58.75,59.5,2471400.0],["2001-02-16",56.875,58.125,55.0,55.0,3736300.0],["2001-02-20",56.125,57.125,54.0,55.5,2817200.0],["2001-02-21",55.0,57.5,52.125,53.25,2341600.0],["2001-02-22",53.5781,54.125,50.0625,52.5625,2879100.0],["2001-02-23",51.875,55.0,51.25,54.0,3342400.0],["2001-02-26",55.2031,59.125,55.1875,58.0,3717000.0],["2001-02-27",58.6875,59.1875,54.0625,54.4375,2097200.0],["2001-02-28",55.4688,57.5,53.0,56.375,1715100.0],["2001-03-01",55.5,56.5,51.625,54.5469,2400300.0],["2001-03-02",52.8125,57.25,52.75,54.3125,2695200.0],["2001-03-05",54.3125,55.9375,52.75,54.9375,2225700.0],["2001-03-06",56.1875,59.375,56.1875,57.0,4673600.0],["2001-03-07",56.6875,57.0,55.25,56.0625,2094400.0],["2001-03-08",54.5,56.375,54.375,55.625,2330500.0],["2001-03-09",53.9375,57.125,51.0625,51.125,2267800.0],["2001-03-12",49.4375,52.0,45.625,45.6875,3138700.0],["2001-03-13",46.6875,50.125,44.625,48.0,3577200.0],["2001-03-14",46.0,54.0,46.0,51.125,5110000.0],["2001-03-15",52.5,54.75,50.75,50.9375,2543700.0],["2001-03-16",50.75,51.9375,48.0,48.125,4464400.0],["2001-03-19",49.0,52.625,47.5625,52.5,3102700.0],["2001-03-20",53.0625,54.0,48.75,49.125,2531300.0],["2001-03-21",49.25,49.625,41.75,42.0625,5447800.0],["2001-03-22",41.5,41.6875,32.625,38.5625,12179800.0],["2001-03-23",38.9375,41.4375,37.125,39.6875,6289000.0],["2001-03-26",40.6875,41.75,38.375,39.0625,4419600.0],["2001-03-27",39.4375,39.5,36.875,38.4375,5041000.0],["2001-03-28",37.5625,40.75,35.75,39.375,3207000.0],["2001-03-29",39.5,42.6875,38.25,41.0,4758700.0],["2001-03-30",41.75,41.75,39.375,40.0,3399300.0],["2001-04-02",39.25,41.125,38.25,38.6875,4249100.0],["2001-04-03",37.875,38.375,33.5,35.6875,5892600.0],["2001-04-04",35.625,37.1875,33.625,35.75,4858700.0],["2001-04-05",38.0,42.3281,36.75,42.125,4594600.0],["2001-04-06",40.5,45.375,39.3125,41.375,4386100.0],["2001-04-09",42.6,44.96,42.13,43.39,2602000.0],["2001-04-10",44.54,48.14,44.2,47.31,3008600.0],["2001-04-11",48.6,49.2,42.25,45.37,4121600.0],["2001-04-12",44.97,49.25,44.5,49.23,2716900.0],["2001-04-16",49.76,52.0,48.0,48.78,3711200.0],["2001-04-17",48.0,52.53,47.5,50.51,4784800.0],["2001-04-18",53.3,57.06,51.1,54.65,6274300.0],["2001-04-19",54.1,54.66,51.44,52.14,4603100.0],["2001-04-20",45.52,49.81,45.52,48.27,9117000.0],["2001-04-23",47.59,47.79,44.8,44.88,3139900.0],["2001-04-24",45.14,45.14,42.68,43.09,3230200.0],["2001-04-25",43.84,46.55,42.94,46.06,2857600.0],["2001-04-26",46.57,47.79,43.64,45.1,2624800.0],["2001-04-27",46.29,48.44,46.21,48.03,2222900.0],["2001-04-30",49.45,51.15,48.65,49.2,4564000.0],["2001-05-01",50.0,50.05,46.44,47.51,4129000.0],["2001-05-02",47.3,47.6,44.86,46.54,3085700.0],["2001-05-03",45.7,46.0,44.45,45.1,2703900.0],["2001-05-04",44.05,53.25,42.9,51.94,8696200.0],["2001-05-07",52.05,54.15,50.7,52.96,4115900.0],["2001-05-08",53.72,55.6,51.75,55.02,3471400.0],["2001-05-09",53.66,55.96,53.25,54.19,2020600.0],["2001-05-10",55.16,55.25,52.2,52.81,2339400.0],["2001-05-11",54.67,54.89,50.7,52.0,3812000.0],["2001-05-14",53.35,53.49,50.1,50.64,2306700.0],["2001-05-15",50.36,51.56,49.33,49.81,3089000.0],["2001-05-16",49.01,54.05,48.65,53.18,4023500.0],["2001-05-17",53.0,55.5,52.65,55.1,3952400.0],["2001-05-18",55.41,58.46,54.83,57.05,3832100.0],["2001-05-21",58.05,62.5,57.85,62.45,4952000.0],["2001-05-22",62.69,62.7,59.7,60.2,3686300.0],["2001-05-23",59.79,59.79,56.51,57.17,2351000.0],["2001-05-24",57.45,60.5,56.85,60.42,3089200.0],["2001-05-25",59.76,60.9,58.62,60.53,1592500.0],["2001-05-29",60.9,62.4,59.2,60.42,1999200.0],["2001-05-30",59.0,61.6,58.3,59.85,3448500.0],["2001-05-31",61.99,63.35,60.45,61.6,3621000.0],["2001-06-01",62.36,65.44,61.73,65.39,2547200.0],["2001-06-04",66.52,69.2,65.44,68.96,4186300.0],["2001-06-05",70.27,75.0,70.0,74.57,7059300.0],["2001-06-06",74.05,74.09,69.74,70.96,5827800.0],["2001-06-07",70.49,73.86,69.81,72.96,2946400.0],["2001-06-08",72.64,73.07,71.2,71.66,2087400.0],["2001-06-11",71.67,71.7,67.7,68.94,3342300.0],["2001-06-12",65.94,69.2,65.05,67.97,3668200.0],["2001-06-13",68.29,71.0,67.32,68.5,4869400.0],["2001-06-14",67.65,70.97,66.4,70.35,3672300.0],["2001-06-15",69.39,73.1,67.85,73.0,4069600.0],["2001-06-18",73.51,74.91,70.31,71.47,3201500.0],["2001-06-19",72.76,74.29,67.63,70.0,3253200.0],["2001-06-20",69.99,73.5,68.82,70.84,4899600.0],["2001-06-21",70.82,70.82,67.34,68.61,4439200.0],["2001-06-22",68.51,68.51,65.0,66.73,3208300.0],["2001-06-25",67.06,67.06,63.25,65.09,3346500.0],["2001-06-26",64.0,65.5,62.5,62.84,2999200.0],["2001-06-27",62.8,65.13,61.2,64.38,5949900.0],["2001-06-28",64.28,68.77,63.5,64.98,4875900.0],["2001-06-29",64.77,69.0,63.14,67.69,4874100.0],["2001-07-02",67.96,68.1,64.22,65.75,3348900.0],["2001-07-03",68.09,69.6,67.54,68.03,2802300.0],["2001-07-05",68.09,68.59,63.59,63.6,3319400.0],["2001-07-06",63.37,63.38,59.8,61.77,4072900.0],["2001-07-09",61.92,64.14,61.92,63.78,2469100.0],["2001-07-10",64.36,64.57,61.0,61.3,3986300.0],["2001-07-11",60.79,62.53,59.12,61.48,4905300.0],["2001-07-12",51.63,54.0,49.5,52.16,17803100.0],["2001-07-13",52.22,56.47,52.22,54.77,4189100.0],["2001-07-16",54.6,54.71,49.6,49.99,4076800.0],["2001-07-17",50.4,52.19,50.07,52.15,3478200.0],["2001-07-18",51.94,54.07,51.5,52.77,2673200.0],["2001-07-19",53.5,54.23,50.77,51.6,2743600.0],["2001-07-20",51.85,53.61,51.09,52.98,2962000.0],["2001-07-23",56.12,58.05,54.91,55.04,3615800.0],["2001-07-24",55.02,55.45,53.65,53.96,3311200.0],["2001-07-25",54.1,54.9,52.9,52.93,3484900.0],["2001-07-26",53.43,57.0,53.42,55.12,2673900.0],["2001-07-27",55.75,58.25,55.74,56.9,2249600.0],["2001-07-30",56.51,57.4,54.94,55.79,1298900.0],["2001-07-31",56.14,57.38,53.76,53.98,2346700.0],["2001-08-01",54.61,55.2,50.9,51.05,4310100.0],["2001-08-02",52.9,53.25,49.0,49.69,4471200.0],["2001-08-03",50.65,51.5,48.68,50.41,3544600.0],["2001-08-06",50.8,51.33,48.95,49.34,2389400.0],["2001-08-07",49.67,49.9,47.12,47.96,3043400.0],["2001-08-08",48.1,48.99,47.14,47.14,4060000.0],["2001-08-09",47.17,48.61,46.05,48.29,2971400.0],["2001-08-10",49.92,50.46,48.24,48.62,4428700.0],["2001-08-13",48.68,50.99,47.69,50.77,2255300.0],["2001-08-14",50.72,52.59,50.64,52.24,2583800.0],["2001-08-15",52.55,53.0,49.95,50.82,3032300.0],["2001-08-16",49.99,51.73,48.7,51.53,2179400.0],["2001-08-17",51.1,52.29,50.05,50.31,1651800.0],["2001-08-20",50.39,51.65,48.8,49.93,1439400.0],["2001-08-21",50.1,52.67,50.02,50.11,1856100.0],["2001-08-22",50.58,53.35,49.11,52.89,2851100.0],["2001-08-23",53.01,58.15,53.01,57.37,10206800.0],["2001-08-24",58.05,60.95,57.94,60.92,5001200.0],["2001-08-27",60.82,62.33,60.17,60.34,3022400.0],["2001-08-28",60.64,60.65,58.61,59.91,2839000.0],["2001-08-29",60.25,61.69,59.07,60.04,2902600.0],["2001-08-30",59.49,61.4,59.49,60.42,2786700.0],["2001-08-31",60.23,60.96,58.58,59.27,2327100.0],["2001-09-04",59.63,62.49,59.13,59.27,3628000.0],["2001-09-05",59.31,60.7,57.68,58.56,3649400.0],["2001-09-06",58.56,59.71,56.31,56.7,3469400.0],["2001-09-07",57.08,57.9,55.02,57.61,3538800.0],["2001-09-10",57.8,60.2,54.67,56.15,8436600.0],["2001-09-17",54.0,58.04,53.21,53.94,6109700.0],["2001-09-18",54.53,54.7,49.85,50.31,3427200.0],["2001-09-19",51.23,51.5,46.75,49.81,5972400.0],["2001-09-20",48.4,52.5,48.35,50.09,4305600.0],["2001-09-21",47.14,49.49,45.89,46.58,5953100.0],["2001-09-24",47.95,49.5,44.78,45.34,4294000.0],["2001-09-25",44.9,47.91,44.81,46.06,4060800.0],["2001-09-26",46.79,47.86,45.7,46.36,3190300.0],["2001-09-27",46.64,51.3,45.7,51.27,3521500.0],["2001-09-28",52.2,52.97,49.15,49.57,4259100.0],["2001-10-01",48.5,52.1,47.07,51.6,3804000.0],["2001-10-02",51.88,52.1,49.37,51.62,2969700.0],["2001-10-03",50.9,55.1,50.75,53.74,3296200.0],["2001-10-04",53.72,55.41,51.35,51.47,5371600.0],["2001-10-05",51.26,52.39,49.25,50.62,2632700.0],["2001-10-08",50.24,50.97,48.15,48.82,2010900.0],["2001-10-09",49.15,51.59,48.56,50.33,2725100.0],["2001-10-10",49.42,50.61,48.48,50.07,8581300.0],["2001-10-11",54.3,56.51,52.23,52.97,8527900.0],["2001-10-12",52.9,53.65,50.61,52.93,3764000.0],["2001-10-15",52.7,54.55,52.5,53.49,1960200.0],["2001-10-16",53.95,55.15,53.65,53.94,2028500.0],["2001-10-17",55.46,55.5,51.75,51.91,2205200.0],["2001-10-18",52.0,53.4,50.7,53.39,2248500.0],["2001-10-19",53.5,55.44,52.4,55.0,3049200.0],["2001-10-22",54.95,58.08,54.95,57.23,2748500.0],["2001-10-23",57.51,57.76,55.97,57.12,2839700.0],["2001-10-24",56.8,58.98,56.39,57.05,2181800.0],["2001-10-25",56.49,60.09,55.5,59.86,2770900.0],["2001-10-26",59.89,61.58,59.4,60.55,2490700.0],["2001-10-29",60.37,60.38,56.84,56.89,2452200.0],["2001-10-30",56.25,59.45,55.4,59.21,3466700.0],["2001-10-31",59.49,61.25,59.0,59.98,4204600.0],["2001-11-01",60.08,61.23,58.5,61.2,2172300.0],["2001-11-02",61.3,63.23,60.87,61.2,2745900.0],["2001-11-05",62.33,64.66,62.17,63.92,3349900.0],["2001-11-06",64.0,66.24,63.44,65.51,3931500.0],["2001-11-07",65.61,67.27,64.5,64.83,3353900.0],["2001-11-08",65.0,66.35,63.0,63.11,3151800.0],["2001-11-09",63.2,63.5,60.99,62.71,2076300.0],["2001-11-12",62.7,64.5,60.04,64.25,2223000.0],["2001-11-13",66.05,67.6,65.4,67.6,3607200.0],["2001-11-14",68.37,68.83,66.25,67.18,2206600.0],["2001-11-15",67.03,68.73,66.68,67.33,1825800.0],["2001-11-16",67.26,68.38,66.32,67.61,1506500.0],["2001-11-19",67.86,70.58,67.35,70.54,3080500.0],["2001-11-20",70.0,70.82,67.0,67.47,2731200.0],["2001-11-21",67.49,67.75,66.07,66.97,3047200.0],["2001-11-23",66.66,67.3,66.24,67.0,1036100.0],["2001-11-26",67.19,70.37,66.66,70.31,3402800.0],["2001-11-27",70.04,70.47,68.33,69.67,2716500.0],["2001-11-28",69.3,69.4,66.7,67.23,3676400.0],["2001-11-29",67.0,69.27,66.15,69.21,3395400.0],["2001-11-30",68.75,70.68,68.62,70.3,3333200.0],["2001-12-03",69.75,71.19,68.94,69.26,3136600.0],["2001-12-04",69.25,69.5,66.55,69.43,3594500.0],["2001-12-05",70.75,72.01,70.0,70.76,3695800.0],["2001-12-06",70.99,73.32,70.74,71.15,2517300.0],["2001-12-07",71.17,71.25,68.43,68.75,2903300.0],["2001-12-10",68.59,68.93,64.81,64.81,5033500.0],["2001-12-11",65.46,68.64,64.8,67.75,4672700.0],["2001-12-12",68.08,68.22,64.95,67.29,4253000.0],["2001-12-13",66.92,68.88,66.34,67.41,2787100.0],["2001-12-14",67.17,68.75,63.67,67.7,7026100.0],["2001-12-17",67.52,71.42,67.51,70.99,4052800.0],["2001-12-18",70.7,72.39,70.47,71.16,2424100.0],["2001-12-19",70.78,72.6,69.5,69.94,3413400.0],["2001-12-20",70.08,70.66,67.58,67.6,2516600.0],["2001-12-21",67.6,69.38,67.25,68.28,2869100.0],["2001-12-24",68.66,70.04,68.28,69.57,786800.0],["2001-12-26",69.95,71.39,69.44,70.43,1112000.0],["2001-12-27",70.56,71.2,69.1,70.25,1259800.0],["2001-12-28",70.15,72.51,70.14,72.23,1893000.0],["2001-12-31",72.21,72.21,68.92,68.93,1989500.0],["2002-01-02",68.95,69.98,67.28,68.15,4295700.0],["2002-01-03",67.81,68.0,63.71,63.94,7838600.0],["2002-01-04",64.0,65.84,61.25,64.77,8976500.0],["2002-01-07",65.09,65.48,62.29,62.31,4623700.0],["2002-01-08",63.19,64.36,62.91,64.26,7158900.0],["2002-01-09",65.32,65.5,62.9,63.21,4151400.0],["2002-01-10",63.39,65.32,62.1,64.92,3534600.0],["2002-01-11",65.4,66.68,64.81,65.89,2657100.0],["2002-01-14",66.0,66.7,64.04,64.05,2578500.0],["2002-01-15",63.9,64.73,63.0,63.6,2756900.0],["2002-01-16",63.49,65.0,62.38,62.41,3177000.0],["2002-01-17",63.42,63.62,59.2,62.07,5079600.0],["2002-01-18",61.66,63.1,59.41,60.63,4097600.0],["2002-01-22",61.29,63.49,60.68,61.74,3894700.0],["2002-01-23",62.66,65.14,61.78,65.06,4241200.0],["2002-01-24",64.81,65.45,62.52,64.23,4422000.0],["2002-01-25",64.18,65.33,62.98,63.49,2129700.0],["2002-01-28",63.8,64.25,61.05,61.56,2053100.0],["2002-01-29",61.99,62.56,59.16,59.51,3951000.0],["2002-01-30",56.7,57.98,55.2,57.85,9049900.0],["2002-01-31",58.2,60.55,57.24,59.46,4063400.0],["2002-02-01",59.98,62.14,58.65,58.94,4056700.0],["2002-02-04",58.3,58.3,55.02,55.49,3756700.0],["2002-02-05",55.32,57.36,54.59,55.4,4457500.0],["2002-02-06",56.09,56.1,53.11,53.3,3657900.0],["2002-02-07",53.11,53.73,50.08,51.95,6537800.0],["2002-02-08",52.16,57.51,52.15,57.39,4198300.0],["2002-02-11",57.09,57.8,55.8,56.58,4077700.0],["2002-02-12",57.94,60.35,57.1,59.8,5612900.0],["2002-02-13",61.0,62.13,59.07,59.38,4235400.0],["2002-02-14",59.55,60.73,57.75,57.83,2821100.0],["2002-02-15",58.1,60.28,57.17,58.99,2564200.0],["2002-02-19",58.46,58.5,56.01,56.01,2351100.0],["2002-02-20",60.74,62.1,59.72,62.1,8544300.0],["2002-02-21",62.0,63.6,60.38,60.92,4800200.0],["2002-02-22",61.04,62.79,59.74,62.06,3105300.0],["2002-02-25",62.12,63.6,60.29,63.06,3583400.0],["2002-02-26",63.36,64.69,63.26,64.12,3624900.0],["2002-02-27",65.4,65.58,63.41,63.42,3230800.0],["2002-02-28",64.46,65.4,62.77,62.82,3304800.0],["2002-03-01",62.58,65.55,61.1,65.24,3479200.0],["2002-03-04",66.05,67.87,66.0,67.56,3006400.0],["2002-03-05",67.44,68.5,65.65,65.73,3504400.0],["2002-03-06",66.2,69.37,66.03,68.97,3665400.0],["2002-03-07",68.65,69.55,67.33,67.44,2220000.0],["2002-03-08",67.69,69.1,67.17,67.59,2696200.0],["2002-03-11",67.6,67.83,66.16,66.16,3077500.0],["2002-03-12",65.85,67.48,65.06,66.38,2118000.0],["2002-03-13",68.4,69.95,68.33,69.31,4668100.0],["2002-03-14",68.9,69.58,67.16,68.22,2799700.0],["2002-03-15",68.21,70.0,68.06,69.93,2797200.0],["2002-03-18",69.69,71.13,68.86,70.96,4333800.0],["2002-03-19",70.76,71.4,69.54,70.34,1910100.0],["2002-03-20",69.8,70.39,67.58,67.62,2649800.0],["2002-03-21",67.89,70.73,66.75,70.18,3249500.0],["2002-03-22",69.79,70.88,69.18,69.2,2035600.0],["2002-03-25",69.2,69.43,66.51,67.15,3207100.0],["2002-03-26",67.18,68.85,67.03,67.99,3102800.0],["2002-03-27",67.5,69.08,67.2,67.73,2618600.0],["2002-03-28",67.94,68.0,64.09,64.3,5280300.0],["2002-04-01",64.37,65.81,63.38,65.55,3682700.0],["2002-04-02",65.25,66.84,64.1,64.78,4217200.0],["2002-04-03",65.25,65.68,61.92,63.19,4606400.0],["2002-04-04",63.15,64.37,60.56,60.93,5481000.0],["2002-04-05",61.39,61.79,58.19,60.04,8174100.0],["2002-04-08",59.4,60.93,58.25,59.78,4944200.0],["2002-04-09",60.0,60.39,57.67,57.94,3590400.0],["2002-04-10",60.11,62.47,59.24,61.7,8881200.0],["2002-04-11",61.72,62.48,59.28,59.37,4823000.0],["2002-04-12",59.96,60.5,58.23,60.18,3645800.0],["2002-04-15",60.44,61.88,59.06,61.65,2825300.0],["2002-04-16",61.95,62.65,60.77,61.52,3052300.0],["2002-04-17",61.8,61.85,60.65,61.0,2191100.0],["2002-04-18",60.98,64.37,60.67,64.0,3310700.0],["2002-04-19",64.66,64.71,62.08,62.73,3087000.0],["2002-04-22",62.51,63.16,61.26,62.83,3011500.0],["2002-04-23",62.71,62.96,60.87,61.15,3049600.0],["2002-04-24",59.87,60.1,58.17,58.33,12542400.0],["2002-04-25",58.28,58.33,55.75,56.73,4678800.0],["2002-04-26",57.0,57.02,54.5,54.65,5433100.0],["2002-04-29",54.56,54.89,51.79,52.52,5625100.0],["2002-04-30",52.5,55.27,51.14,54.95,8395600.0],["2002-05-01",54.87,54.88,53.14,54.25,4088500.0],["2002-05-02",53.45,55.21,52.3,52.51,3716700.0],["2002-05-03",52.0,52.63,48.2,50.87,7724600.0],["2002-05-06",50.8,50.85,47.16,47.5,5726000.0],["2002-05-07",48.15,49.5,46.38,47.57,5617500.0],["2002-05-08",49.7,52.1,49.0,52.05,6059400.0],["2002-05-09",51.78,52.69,49.03,49.11,3845100.0],["2002-05-10",49.39,49.39,45.02,45.99,8209300.0],["2002-05-13",46.5,47.63,44.34,44.6,7130800.0],["2002-05-14",46.64,46.75,41.2,45.95,14860000.0],["2002-05-15",45.86,49.1,45.31,47.62,7875500.0],["2002-05-16",47.44,47.95,45.5,45.61,4177900.0],["2002-05-17",45.88,48.18,45.77,47.93,4801600.0],["2002-05-20",47.76,48.06,45.05,45.21,3759600.0],["2002-05-21",46.01,46.14,42.21,42.21,6036100.0],["2002-05-22",42.44,43.82,42.06,43.69,4143600.0],["2002-05-23",44.47,47.6,42.57,47.3,5203800.0],["2002-05-24",46.1,47.39,44.0,44.44,5213200.0],["2002-05-28",44.65,45.99,43.06,45.25,3823200.0],["2002-05-29",44.78,45.93,43.45,43.65,3385200.0],["2002-05-30",43.75,44.54,42.58,44.4,3224400.0],["2002-05-31",44.7,45.18,42.6,42.89,3400600.0],["2002-06-03",42.85,42.85,39.59,39.76,4885000.0],["2002-06-04",39.7,40.27,37.57,38.1,7715000.0],["2002-06-05",38.75,39.74,38.12,38.9,5445400.0],["2002-06-06",38.76,39.15,36.31,37.5,7610300.0],["2002-06-07",35.7,39.06,35.09,38.24,6726600.0],["2002-06-10",38.44,38.93,37.65,38.37,5005400.0],["2002-06-11",34.69,35.3,31.45,32.03,21053000.0],["2002-06-12",31.91,32.1,30.75,31.84,9105900.0],["2002-06-13",32.05,33.53,31.36,33.0,6853800.0],["2002-06-14",32.31,35.62,31.45,35.13,7265600.0],["2002-06-17",35.85,38.22,35.82,37.67,5545400.0],["2002-06-18",37.7,37.97,36.25,36.27,3983900.0],["2002-06-19",36.5,38.18,35.84,35.95,5917400.0],["2002-06-20",35.4,36.34,33.61,33.98,4842000.0],["2002-06-21",33.9,35.11,32.6,32.61,5070000.0],["2002-06-24",32.52,35.55,32.5,34.46,6091600.0],["2002-06-25",34.96,35.85,33.6,33.86,4751500.0],["2002-06-26",32.97,36.2,32.41,35.91,6446000.0],["2002-06-27",36.47,36.92,35.51,36.3,4745600.0],["2002-06-28",36.51,37.25,35.0,35.45,3750500.0],["2002-07-01",34.01,34.85,32.18,32.6,4954400.0],["2002-07-02",31.9,33.66,20.76,31.6,13752000.0],["2002-07-03",31.49,33.72,31.06,33.45,5041700.0],["2002-07-05",34.05,35.22,34.04,34.97,1477900.0],["2002-07-08",34.94,36.19,34.55,34.57,3527800.0],["2002-07-09",34.94,35.08,32.72,32.81,3345900.0],["2002-07-10",32.39,32.7,29.91,30.15,5310500.0],["2002-07-11",32.28,34.53,31.1,33.93,8937900.0],["2002-07-12",34.6,37.25,34.2,36.26,8311600.0],["2002-07-15",35.95,37.11,34.74,36.96,5486200.0],["2002-07-16",36.0,40.49,35.99,38.91,7975500.0],["2002-07-17",40.56,42.5,39.75,41.56,9943100.0],["2002-07-18",41.9,41.9,39.2,40.73,6495100.0],["2002-07-19",40.32,40.32,38.11,38.78,5409100.0],["2002-07-22",38.76,40.0,36.36,38.2,5580900.0],["2002-07-23",38.3,39.11,37.26,37.59,5945700.0],["2002-07-24",37.35,40.06,35.75,39.99,6598100.0],["2002-07-25",40.63,42.3,39.56,40.56,6927500.0],["2002-07-26",40.4,40.6,38.2,39.5,4779300.0],["2002-07-29",40.28,42.65,40.23,42.29,5399700.0],["2002-07-30",42.0,45.35,41.5,44.0,6512600.0],["2002-07-31",43.56,45.3,43.0,44.59,5265500.0],["2002-08-01",44.3,44.31,42.66,42.67,3737700.0],["2002-08-02",42.4,44.09,41.23,41.75,4617100.0],["2002-08-05",41.7,43.01,40.01,40.35,4198600.0],["2002-08-06",40.46,42.32,40.35,41.63,4742500.0],["2002-08-07",42.35,42.95,41.0,42.61,4056400.0],["2002-08-08",42.61,45.71,42.45,44.85,6040900.0],["2002-08-09",44.35,47.4,44.11,45.87,5149400.0],["2002-08-12",45.43,47.01,44.88,46.28,2688400.0],["2002-08-13",46.27,46.4,43.78,43.89,5056300.0],["2002-08-14",43.79,45.78,42.51,45.76,5031800.0],["2002-08-15",45.98,46.98,44.34,45.84,4830100.0],["2002-08-16",45.5,46.25,44.74,45.3,2614900.0],["2002-08-19",45.1,45.21,43.67,44.33,3524300.0],["2002-08-20",43.83,44.87,43.51,43.71,3306700.0],["2002-08-21",44.2,45.15,43.78,45.13,2812300.0],["2002-08-22",44.99,47.67,44.21,46.77,3857200.0],["2002-08-23",46.46,46.46,43.25,43.27,5196700.0],["2002-08-26",43.17,43.18,40.84,42.08,5863700.0],["2002-08-27",42.43,42.9,41.05,41.3,4316600.0],["2002-08-28",40.83,42.05,40.71,41.41,3738400.0],["2002-08-29",41.14,42.45,40.42,41.83,4055300.0],["2002-08-30",41.5,41.78,40.07,40.18,2913500.0],["2002-09-03",40.04,40.04,38.6,38.99,5783000.0],["2002-09-04",39.01,41.31,38.48,40.87,3729900.0],["2002-09-05",39.51,40.19,38.84,39.1,5144100.0],["2002-09-06",39.9,41.72,39.9,40.71,3600700.0],["2002-09-09",40.44,42.76,40.03,42.1,3600200.0],["2002-09-10",41.75,43.69,41.6,43.33,4262800.0],["2002-09-11",43.5,44.98,43.25,43.64,2889100.0],["2002-09-12",43.3,43.5,41.69,41.79,3217400.0],["2002-09-13",41.41,43.9,41.32,43.63,4301300.0],["2002-09-16",43.16,44.06,42.6,43.7,2681200.0],["2002-09-17",44.25,44.8,43.25,44.03,4539000.0],["2002-09-18",43.8,44.94,43.25,44.24,3673500.0],["2002-09-19",43.79,43.79,38.84,41.3,9578700.0],["2002-09-20",39.5,40.45,37.79,40.03,10847000.0],["2002-09-23",39.83,39.88,37.5,38.4,5535700.0],["2002-09-24",38.01,40.18,37.65,39.65,5335400.0],["2002-09-25",40.42,42.34,40.16,42.34,6278000.0],["2002-09-26",42.4,42.85,40.77,42.49,6173100.0],["2002-09-27",42.2,44.34,41.8,42.22,7311400.0],["2002-09-30",41.55,42.74,40.33,41.52,6735700.0],["2002-10-01",41.81,41.94,39.0,41.66,10080500.0],["2002-10-02",41.64,42.24,40.24,40.71,6547300.0],["2002-10-03",40.77,41.5,39.15,39.3,4451400.0],["2002-10-04",39.43,39.47,36.2,36.4,8587900.0],["2002-10-07",36.21,38.4,36.16,37.55,4856200.0],["2002-10-08",37.77,38.45,36.59,37.6,4773000.0],["2002-10-09",37.52,37.81,35.37,36.42,7288200.0],["2002-10-10",37.9,39.08,36.57,38.6,7152400.0],["2002-10-11",39.03,39.9,38.32,38.67,4570200.0],["2002-10-14",38.62,39.95,38.52,39.21,3776500.0],["2002-10-15",40.61,41.71,40.59,41.46,6267900.0],["2002-10-16",41.13,42.4,40.0,40.42,5244800.0],["2002-10-17",41.49,43.85,40.91,43.73,6474900.0],["2002-10-18",43.3,44.54,43.09,43.42,4520900.0],["2002-10-21",43.35,46.13,43.21,46.13,5868500.0],["2002-10-22",45.45,45.99,43.91,44.24,5037900.0],["2002-10-23",44.35,44.69,43.12,44.4,3092800.0],["2002-10-24",44.56,44.7,42.35,42.49,2453800.0],["2002-10-25",42.91,44.37,42.82,44.26,3033200.0],["2002-10-28",43.99,45.0,43.57,43.95,2765100.0],["2002-10-29",44.12,44.34,42.5,43.21,2443300.0],["2002-10-30",43.9,45.6,43.4,44.66,4546000.0],["2002-10-31",44.67,46.5,44.66,46.02,4720600.0],["2002-11-01",46.06,46.67,45.29,46.57,3561600.0],["2002-11-04",47.0,47.2,45.99,46.34,3043400.0],["2002-11-05",46.11,47.41,44.97,46.3,4871400.0],["2002-11-06",46.26,46.27,44.49,45.59,4743100.0],["2002-11-07",45.15,46.06,43.44,43.68,3429800.0],["2002-11-08",43.85,44.3,42.02,42.19,3215000.0],["2002-11-11",43.19,43.72,42.03,42.14,2204300.0],["2002-11-12",42.86,43.27,41.78,42.36,3261000.0],["2002-11-13",42.42,42.78,41.2,42.18,4867100.0],["2002-11-14",42.39,42.93,41.67,42.2,3182000.0],["2002-11-15",42.06,42.16,39.87,40.36,4650800.0],["2002-11-18",40.65,41.32,38.05,39.34,4341900.0],["2002-11-19",38.94,39.89,37.74,38.24,5314900.0],["2002-11-20",38.37,39.3,37.75,38.54,5582000.0],["2002-11-21",38.54,40.89,38.28,40.36,5812800.0],["2002-11-22",40.21,40.87,39.05,39.37,3148300.0],["2002-11-25",39.51,39.51,35.56,36.24,9175000.0],["2002-11-26",33.5,34.25,32.04,32.84,17060600.0],["2002-11-27",33.31,33.73,32.84,33.14,7581900.0],["2002-11-29",33.04,33.23,32.58,32.81,1554100.0],["2002-12-02",33.31,34.65,32.54,33.45,5059300.0],["2002-12-03",32.09,32.6,31.17,32.29,8925000.0],["2002-12-04",32.29,33.45,31.8,32.29,5172800.0],["2002-12-05",32.48,33.22,32.48,32.82,4445800.0],["2002-12-06",32.71,34.15,31.6,32.61,5484900.0],["2002-12-09",32.55,34.39,32.3,33.32,6357000.0],["2002-12-10",34.56,35.25,34.08,34.13,4631100.0],["2002-12-11",34.16,34.65,33.67,34.21,2430600.0],["2002-12-12",34.43,35.22,34.43,34.84,3096500.0],["2002-12-13",34.45,34.59,33.1,33.43,3562800.0],["2002-12-16",32.6,34.1,32.0,33.93,4735900.0],["2002-12-17",33.68,35.25,33.45,34.39,3946500.0],["2002-12-18",34.0,34.7,33.74,34.0,4889500.0],["2002-12-19",34.3,34.52,33.85,34.02,3344100.0],["2002-12-20",34.06,34.73,33.82,34.35,2700100.0],["2002-12-23",34.43,35.79,34.2,35.68,3250800.0],["2002-12-24",35.5,35.92,34.75,35.04,939800.0],["2002-12-26",35.01,35.49,34.6,35.02,2103800.0],["2002-12-27",34.7,34.94,33.52,33.62,1927600.0],["2002-12-30",33.55,33.71,32.56,33.17,1871100.0],["2002-12-31",33.3,33.55,32.77,33.17,2253000.0],["2003-01-02",33.38,34.83,33.21,34.34,3464100.0],["2003-01-03",34.16,34.71,33.5,33.69,1985400.0],["2003-01-06",33.98,35.5,33.8,34.23,3248100.0],["2003-01-07",34.28,34.79,33.6,34.24,3088800.0],["2003-01-08",34.16,34.2,32.9,33.03,2896400.0],["2003-01-09",33.11,34.17,32.77,33.15,2917200.0],["2003-01-10",33.04,34.2,32.61,33.87,3381500.0],["2003-01-13",34.5,34.75,33.57,34.04,3207700.0],["2003-01-14",33.9,34.47,33.71,34.05,3198200.0],["2003-01-15",34.23,34.26,33.3,33.42,4806800.0],["2003-01-16",35.41,37.14,34.95,36.05,12192900.0],["2003-01-17",36.0,36.24,34.95,35.05,4753500.0],["2003-01-21",35.17,35.6,34.4,35.37,3999500.0],["2003-01-22",35.34,36.14,34.51,34.58,3986500.0],["2003-01-23",34.42,34.54,33.48,34.15,5091600.0],["2003-01-24",34.15,34.16,31.84,32.48,5661700.0],["2003-01-27",31.75,32.92,31.43,31.89,4301500.0],["2003-01-28",32.13,32.5,31.32,32.22,3895400.0],["2003-01-29",32.25,32.55,31.29,31.5,3286400.0],["2003-01-30",32.02,32.6,31.46,31.57,3360100.0],["2003-01-31",31.58,32.81,31.52,32.08,3397900.0],["2003-02-03",32.08,32.69,31.89,32.41,2710500.0],["2003-02-04",32.35,32.35,30.32,30.71,4739500.0],["2003-02-05",30.9,31.69,30.02,30.98,4131500.0],["2003-02-06",30.78,31.15,30.47,30.71,2271900.0],["2003-02-07",31.09,31.37,30.27,30.86,2667200.0],["2003-02-10",30.9,31.2,30.29,30.75,1905300.0],["2003-02-11",31.04,31.35,30.58,30.9,2456200.0],["2003-02-12",30.73,31.32,30.22,30.27,2347000.0],["2003-02-13",30.25,30.27,28.38,29.46,4330500.0],["2003-02-14",29.58,30.22,29.31,29.9,2435700.0],["2003-02-18",30.02,30.8,29.93,30.65,2266600.0],["2003-02-19",30.75,30.93,29.93,30.37,1801500.0],["2003-02-20",29.91,30.36,29.15,29.5,3277300.0],["2003-02-21",29.0,30.4,28.94,29.99,3214700.0],["2003-02-24",29.84,29.85,29.04,29.1,1939400.0],["2003-02-25",28.69,29.75,28.26,29.51,5781500.0],["2003-02-26",29.34,29.68,28.5,28.57,3008800.0],["2003-02-27",28.68,29.35,28.5,29.16,2118800.0],["2003-02-28",29.25,29.38,28.5,28.75,3147600.0],["2003-03-03",28.59,30.11,28.54,29.1,4056900.0],["2003-03-04",29.19,29.38,28.68,28.72,1956600.0],["2003-03-05",28.91,29.5,28.66,28.67,3037800.0],["2003-03-06",28.69,29.27,28.45,28.72,3147000.0],["2003-03-07",28.62,29.6,28.16,28.6,4042400.0],["2003-03-10",28.4,29.11,28.31,28.69,2651100.0],["2003-03-11",28.61,29.12,27.94,28.09,2568300.0],["2003-03-12",28.09,28.63,27.8,28.38,3457600.0],["2003-03-13",29.46,30.59,28.75,30.49,5346500.0],["2003-03-14",30.4,30.87,29.74,30.34,5621600.0],["2003-03-17",30.3,32.8,30.17,32.62,5881800.0],["2003-03-18",32.57,34.13,32.1,34.08,5298400.0],["2003-03-19",34.06,34.1,32.77,33.83,4759700.0],["2003-03-20",33.57,34.87,33.25,34.5,5020100.0],["2003-03-21",34.87,35.19,33.63,34.37,5135800.0],["2003-03-24",33.98,33.99,32.74,32.88,3114300.0],["2003-03-25",33.04,34.37,32.99,34.3,3619000.0],["2003-03-26",34.38,34.95,34.05,34.37,2862500.0],["2003-03-27",34.34,35.81,34.13,35.54,3461700.0],["2003-03-28",35.31,36.04,35.15,35.36,2252300.0],["2003-03-31",34.98,35.01,34.08,34.22,2592500.0],["2003-04-01",34.89,35.0,33.78,34.1,2524900.0],["2003-04-02",35.05,35.52,34.65,35.14,3373000.0],["2003-04-03",35.65,37.65,35.12,37.26,7372300.0],["2003-04-04",36.95,38.16,36.5,36.95,4403900.0],["2003-04-07",37.91,38.1,34.44,34.84,7355200.0],["2003-04-08",35.22,35.52,34.25,34.58,4689300.0],["2003-04-09",34.63,35.22,33.9,33.94,3788700.0],["2003-04-10",31.23,31.72,30.8,31.59,11873200.0],["2003-04-11",32.07,32.15,31.25,31.63,3625500.0],["2003-04-14",31.64,31.85,30.95,31.39,2390000.0],["2003-04-15",31.31,31.44,30.47,31.35,3869700.0],["2003-04-16",31.71,32.09,30.01,30.07,6050000.0],["2003-04-17",30.37,32.26,30.16,31.88,4562200.0],["2003-04-21",32.42,32.5,31.5,31.85,1952800.0],["2003-04-22",32.14,32.95,31.22,32.95,3129000.0],["2003-04-23",33.11,34.17,32.8,33.86,3933700.0],["2003-04-24",33.16,34.38,32.64,33.85,5069900.0],["2003-04-25",32.94,33.17,32.15,32.22,4009100.0],["2003-04-28",32.51,33.47,32.13,33.0,2634700.0],["2003-04-29",33.0,33.99,32.79,33.15,2071600.0],["2003-04-30",33.14,33.49,32.58,32.75,2769100.0],["2003-05-01",33.0,33.49,31.87,33.06,2889800.0],["2003-05-02",33.2,34.28,32.68,34.18,3503800.0],["2003-05-05",34.45,35.88,34.1,34.15,5460200.0],["2003-05-06",33.8,33.88,32.38,32.55,5601600.0],["2003-05-07",32.7,33.35,32.48,32.8,3333600.0],["2003-05-08",32.55,32.79,32.14,32.35,2803000.0],["2003-05-09",32.24,33.17,32.24,33.03,2710900.0],["2003-05-12",33.11,33.98,32.5,33.7,2430500.0],["2003-05-13",33.51,34.18,33.25,33.46,1394600.0],["2003-05-14",33.41,34.0,33.05,33.38,2126000.0],["2003-05-15",33.41,34.79,33.36,34.44,2134000.0],["2003-05-16",34.54,34.6,33.79,34.18,3111100.0],["2003-05-19",34.46,35.52,33.87,34.13,5385100.0],["2003-05-20",34.1,34.2,33.02,33.53,2082900.0],["2003-05-21",33.7,34.04,32.52,33.3,2504800.0],["2003-05-22",33.46,35.2,33.3,35.0,3529000.0],["2003-05-23",35.17,38.57,35.0,37.76,9195700.0],["2003-05-27",36.9,41.22,36.32,39.65,7195400.0],["2003-05-28",39.32,40.03,38.15,38.77,3432100.0],["2003-05-29",39.18,39.8,36.85,37.19,5388300.0],["2003-05-30",37.78,38.26,37.05,38.22,4482900.0],["2003-06-02",40.35,40.75,38.36,38.57,5152500.0],["2003-06-03",39.3,39.63,37.95,38.31,3418700.0],["2003-06-04",38.89,38.89,38.01,38.56,4552700.0],["2003-06-05",38.55,41.88,38.51,40.94,8450600.0],["2003-06-06",41.56,42.06,39.5,39.5,6073900.0],["2003-06-09",39.87,40.02,38.02,38.36,3779300.0],["2003-06-10",38.36,39.15,37.83,39.14,2371000.0],["2003-06-11",39.63,40.41,38.85,40.29,4101000.0],["2003-06-12",40.45,41.5,40.0,41.22,4514300.0],["2003-06-13",40.55,41.33,39.99,40.14,2454000.0],["2003-06-16",40.54,41.64,40.24,41.45,3020000.0],["2003-06-17",42.15,42.15,40.47,41.57,2456200.0],["2003-06-18",41.42,41.43,39.85,40.34,3039000.0],["2003-06-19",40.16,41.11,37.97,39.0,5642200.0],["2003-06-20",39.25,39.9,38.08,38.97,3392800.0],["2003-06-23",40.4,40.45,36.15,36.96,25737200.0],["2003-06-24",36.15,36.73,36.0,36.52,12410400.0],["2003-06-25",36.6,37.85,36.2,37.02,13842600.0],["2003-06-26",37.06,37.41,36.47,36.55,7697800.0],["2003-06-27",36.68,36.69,34.84,35.29,7891200.0],["2003-06-30",35.3,35.3,33.8,33.96,8169500.0],["2003-07-01",33.8,35.71,33.49,35.32,10516200.0],["2003-07-02",35.29,36.32,35.12,35.98,5736700.0],["2003-07-03",35.49,36.04,35.02,35.83,3730700.0],["2003-07-07",36.05,37.1,35.92,36.9,4417300.0],["2003-07-08",36.82,38.19,36.7,37.96,4810300.0],["2003-07-09",38.25,38.95,38.04,38.55,6373500.0],["2003-07-10",37.36,37.92,36.85,37.29,8820600.0],["2003-07-11",37.2,37.98,37.15,37.82,3321300.0],["2003-07-14",38.0,38.2,36.51,36.71,6231100.0],["2003-07-15",36.81,37.47,36.5,36.55,5006300.0],["2003-07-16",36.88,37.07,36.1,36.35,3190800.0],["2003-07-17",36.7,36.87,35.55,35.8,4837600.0],["2003-07-18",35.84,35.85,34.73,35.0,7982700.0],["2003-07-21",35.55,36.3,35.19,35.47,4367000.0],["2003-07-22",35.56,36.0,35.29,35.5,2914400.0],["2003-07-23",35.7,36.24,35.4,36.05,2926200.0],["2003-07-24",34.01,35.01,33.79,34.11,10183700.0],["2003-07-25",34.34,34.67,33.75,34.59,3315500.0],["2003-07-28",34.56,34.8,33.81,33.87,3599900.0],["2003-07-29",33.99,34.1,32.86,33.29,5608900.0],["2003-07-30",33.24,33.63,32.98,33.27,2662000.0],["2003-07-31",33.54,34.44,33.2,33.76,2211100.0],["2003-08-01",33.6,34.03,33.24,33.25,2620200.0],["2003-08-04",33.44,33.81,33.0,33.46,3278400.0],["2003-08-05",33.4,33.5,32.48,32.51,2686800.0],["2003-08-06",32.05,32.66,31.85,31.89,3438300.0],["2003-08-07",31.86,32.59,31.86,32.46,2379300.0],["2003-08-08",32.36,32.63,31.96,32.22,1751900.0],["2003-08-11",32.2,32.53,32.0,32.28,1489100.0],["2003-08-12",32.23,33.17,32.2,33.1,2336500.0],["2003-08-13",34.01,34.21,32.86,33.02,4066500.0],["2003-08-14",33.14,33.2,31.73,32.7,2576400.0],["2003-08-15",33.1,33.7,32.5,33.16,1521800.0],["2003-08-18",33.54,34.14,33.13,33.86,2069100.0],["2003-08-19",34.15,34.15,32.69,33.22,3482200.0],["2003-08-20",33.0,33.56,33.0,33.43,1957700.0],["2003-08-21",33.52,34.2,33.25,33.74,2346500.0],["2003-08-22",33.81,34.06,32.82,32.84,1753700.0],["2003-08-25",32.94,33.59,32.79,33.49,1470900.0],["2003-08-26",33.89,33.89,32.79,33.44,2015700.0],["2003-08-27",33.33,33.57,33.02,33.41,1392500.0],["2003-08-28",33.45,33.76,32.92,33.71,1806200.0],["2003-08-29",33.75,34.97,33.55,34.72,3475400.0],["2003-09-02",34.71,35.25,34.06,34.88,3159600.0],["2003-09-03",35.15,35.6,34.1,34.16,2311500.0],["2003-09-04",34.1,35.0,34.1,34.53,2775900.0],["2003-09-05",34.89,34.91,34.21,34.41,2764000.0],["2003-09-08",34.39,36.46,34.35,35.9,6197900.0],["2003-09-09",35.71,36.44,35.38,35.78,3681900.0],["2003-09-10",35.75,36.08,34.55,34.59,2415200.0],["2003-09-11",34.66,35.85,34.32,35.68,4262400.0],["2003-09-12",35.53,35.99,35.15,35.99,2746700.0],["2003-09-15",35.96,36.33,35.2,35.55,3185400.0],["2003-09-16",35.6,35.85,35.06,35.54,2613500.0],["2003-09-17",35.58,36.93,35.47,36.79,3644000.0],["2003-09-18",36.81,37.65,36.71,37.5,3932300.0],["2003-09-19",37.65,37.93,36.5,37.77,2956100.0],["2003-09-22",37.21,37.48,36.37,36.77,2858300.0],["2003-09-23",36.85,37.15,36.61,37.0,1875400.0],["2003-09-24",36.62,37.0,35.1,35.33,3936700.0],["2003-09-25",35.33,35.65,34.46,34.84,2879400.0],["2003-09-26",34.77,35.22,34.09,34.25,2421800.0],["2003-09-29",33.25,33.92,32.75,33.88,6493200.0],["2003-09-30",33.4,33.86,32.96,33.29,5415800.0],["2003-10-01",33.54,33.93,32.89,33.68,3599400.0],["2003-10-02",33.71,34.77,33.7,34.36,3675100.0],["2003-10-03",34.73,35.46,34.19,34.78,3333000.0],["2003-10-06",34.72,35.0,33.75,33.94,3019300.0],["2003-10-07",33.88,34.46,33.15,34.45,4036800.0],["2003-10-08",34.4,34.88,33.41,33.87,3650300.0],["2003-10-09",34.4,34.48,32.88,33.31,7116200.0],["2003-10-10",33.0,34.0,32.98,33.17,3994300.0],["2003-10-13",33.37,34.66,33.06,34.03,4644000.0],["2003-10-14",34.37,34.55,33.73,34.13,3582900.0],["2003-10-15",34.73,34.73,33.44,33.65,1994600.0],["2003-10-16",33.75,34.15,33.54,33.74,1728800.0],["2003-10-17",33.74,33.95,32.5,32.6,2860300.0],["2003-10-20",32.55,32.76,31.63,32.6,3449800.0],["2003-10-21",32.61,33.81,32.39,33.43,2902300.0],["2003-10-22",33.04,33.37,31.99,32.24,3485700.0],["2003-10-23",32.2,32.89,31.73,32.45,3789500.0],["2003-10-24",32.17,32.85,31.88,32.73,1489800.0],["2003-10-27",33.17,33.31,32.02,32.42,2310300.0],["2003-10-28",33.5,34.27,33.21,34.27,4407700.0],["2003-10-29",34.9,35.46,34.35,34.85,5691400.0],["2003-10-30",35.45,35.5,34.59,34.73,2493500.0],["2003-10-31",34.7,35.72,34.66,35.14,2461500.0],["2003-11-03",35.02,35.6,34.75,35.2,2409400.0],["2003-11-04",34.68,34.9,33.0,33.26,10663300.0],["2003-11-05",33.35,34.5,33.25,34.01,5018100.0],["2003-11-06",34.2,34.71,33.8,34.48,3201200.0],["2003-11-07",34.71,34.96,34.04,34.05,2042800.0],["2003-11-10",34.24,34.44,33.0,33.07,3250300.0],["2003-11-11",33.0,33.59,32.34,33.4,4870600.0],["2003-11-12",33.5,33.94,33.04,33.42,17861500.0],["2003-11-13",35.22,35.61,34.79,35.25,10315300.0],["2003-11-14",35.2,36.68,35.15,35.75,6092800.0],["2003-11-17",35.54,35.77,34.7,35.26,5099000.0],["2003-11-18",35.25,35.52,34.29,34.43,5153100.0],["2003-11-19",35.58,35.66,34.75,35.19,4617900.0],["2003-11-20",35.02,36.36,34.8,35.94,4647500.0],["2003-11-21",35.91,36.35,35.44,36.25,3667300.0],["2003-11-24",36.46,37.53,36.46,37.53,4507600.0],["2003-11-25",37.51,38.4,36.87,38.18,15130200.0],["2003-11-26",38.07,38.2,37.35,38.1,3491100.0],["2003-11-28",38.12,38.49,37.75,38.18,1640200.0],["2003-12-01",38.37,39.39,38.33,39.24,4091300.0],["2003-12-02",39.22,39.41,38.68,38.8,3392500.0],["2003-12-03",38.99,39.21,38.34,38.57,4052400.0],["2003-12-04",38.16,38.61,37.5,38.5,3053000.0],["2003-12-05",38.3,38.89,37.86,38.27,2879600.0],["2003-12-08",38.1,38.2,36.68,37.34,4669000.0],["2003-12-09",37.24,37.57,36.54,36.75,3048200.0],["2003-12-10",36.95,37.06,35.39,35.97,3784200.0],["2003-12-11",36.02,37.41,35.81,36.9,3192400.0],["2003-12-12",36.8,37.17,36.69,36.94,1909500.0],["2003-12-15",37.21,37.98,36.45,36.64,3180300.0],["2003-12-16",36.48,37.18,36.22,36.77,2048800.0],["2003-12-17",36.79,37.15,36.6,37.0,2392100.0],["2003-12-18",37.1,37.5,36.75,37.33,2596900.0],["2003-12-19",37.45,37.65,36.91,37.48,3869400.0],["2003-12-22",37.49,37.61,36.62,36.82,2565700.0],["2003-12-23",36.61,37.05,36.47,36.95,1941800.0],["2003-12-24",37.15,37.25,36.8,37.22,1267700.0],["2003-12-26",37.22,37.49,36.91,37.0,447900.0],["2003-12-29",36.99,37.6,36.99,37.49,2179300.0],["2003-12-30",37.61,37.65,36.72,36.89,2688600.0],["2003-12-31",36.75,37.2,36.5,36.7,1895400.0],["2004-01-02",36.95,37.49,36.6,36.94,2675900.0],["2004-01-05",36.89,37.4,36.89,37.1,2363100.0],["2004-01-06",37.5,39.09,37.28,38.59,5022800.0],["2004-01-07",38.33,40.96,38.26,40.79,7002900.0],["2004-01-08",40.52,41.31,40.12,41.25,7009900.0],["2004-01-09",41.07,42.88,40.79,42.38,8304800.0],["2004-01-12",42.48,42.85,40.56,41.49,4562300.0],["2004-01-13",41.11,42.06,40.54,40.8,4264200.0],["2004-01-14",41.12,41.29,39.91,40.42,4310700.0],["2004-01-15",40.16,42.04,40.04,41.85,4690900.0],["2004-01-16",41.59,43.23,41.56,43.19,7205600.0],["2004-01-20",43.09,43.81,42.95,43.52,5284700.0],["2004-01-21",43.8,45.45,43.26,44.78,6226100.0],["2004-01-22",45.06,45.5,44.44,44.48,7874300.0],["2004-01-23",44.38,45.16,43.61,44.32,5742500.0],["2004-01-26",44.35,45.74,44.08,45.61,4832500.0],["2004-01-27",45.67,45.75,44.11,44.47,3792600.0],["2004-01-28",44.55,44.61,42.74,42.83,3972700.0],["2004-01-29",43.89,43.9,42.12,43.4,5977900.0],["2004-01-30",43.25,44.18,42.75,42.98,2965900.0],["2004-02-02",42.51,45.0,42.5,44.28,4092000.0],["2004-02-03",44.04,44.92,43.8,44.91,2851600.0],["2004-02-04",43.77,44.39,42.79,43.18,4078100.0],["2004-02-05",43.37,43.68,41.75,42.18,3642600.0],["2004-02-06",42.24,43.75,42.05,43.5,3124600.0],["2004-02-09",44.02,44.3,43.46,44.06,2691600.0],["2004-02-10",43.86,43.93,43.08,43.41,2669400.0],["2004-02-11",43.24,44.26,43.05,44.14,2394700.0],["2004-02-12",44.0,44.95,43.86,44.41,3680000.0],["2004-02-13",44.3,44.54,43.34,43.53,2491800.0],["2004-02-17",43.63,44.42,43.56,44.26,2882700.0],["2004-02-18",51.7,53.88,50.86,53.23,34523600.0],["2004-02-19",55.61,59.28,55.23,58.88,25393800.0],["2004-02-20",58.43,58.47,56.37,56.87,8966300.0],["2004-02-23",56.17,56.65,54.94,55.7,7302600.0],["2004-02-24",55.51,55.51,54.01,55.03,8228400.0],["2004-02-25",55.0,55.47,54.08,54.76,4051400.0],["2004-02-26",54.52,55.88,54.47,55.65,4829200.0],["2004-02-27",55.7,56.72,55.45,55.45,6353000.0],["2004-03-01",56.05,56.55,54.1,56.11,4492900.0],["2004-03-02",55.86,57.65,55.37,57.64,7230400.0],["2004-03-03",57.35,58.63,57.06,58.28,7239100.0],["2004-03-04",57.83,59.44,57.45,59.02,5652800.0],["2004-03-05",58.49,59.63,57.47,59.21,5200700.0],["2004-03-08",59.07,59.62,57.14,57.5,4283500.0],["2004-03-09",57.18,57.5,55.55,56.19,6156500.0],["2004-03-10",55.64,56.85,54.94,55.0,4609400.0],["2004-03-11",54.62,55.34,53.85,53.99,5617000.0],["2004-03-12",53.76,54.75,53.06,54.7,4538900.0],["2004-03-15",54.35,54.39,52.1,52.91,4704400.0],["2004-03-16",53.46,53.64,50.87,51.78,7233700.0],["2004-03-17",52.6,54.4,51.76,54.17,5231200.0],["2004-03-18",53.9,54.16,52.8,53.51,3403600.0],["2004-03-19",53.22,53.94,52.3,52.88,3728400.0],["2004-03-22",52.47,52.6,51.0,52.32,3461100.0],["2004-03-23",52.77,53.43,52.03,52.73,4497000.0],["2004-03-24",52.38,54.76,52.27,54.63,5760300.0],["2004-03-25",54.75,54.97,53.33,54.63,3541700.0],["2004-03-26",54.57,54.76,53.09,53.18,2548900.0],["2004-03-29",53.44,55.99,53.3,55.93,4482700.0],["2004-03-30",54.86,56.18,54.75,56.03,2694100.0],["2004-03-31",56.0,56.3,55.08,55.6,2576300.0],["2004-04-01",55.4,56.9,55.01,56.5,3299700.0],["2004-04-02",57.6,58.13,56.95,57.97,3187200.0],["2004-04-05",57.67,58.0,57.27,57.63,2482200.0],["2004-04-06",57.15,57.4,56.4,56.94,2384900.0],["2004-04-07",55.92,56.09,54.84,55.25,4275900.0],["2004-04-08",56.15,56.17,54.56,55.03,3852100.0],["2004-04-12",55.74,56.8,55.49,56.6,1999600.0],["2004-04-13",57.2,57.2,55.61,55.83,2374800.0],["2004-04-14",55.52,57.24,55.4,56.91,2499200.0],["2004-04-15",57.09,58.5,56.96,57.69,3880000.0],["2004-04-16",57.72,60.1,56.96,59.46,4823800.0],["2004-04-19",59.66,61.16,59.35,60.62,4192800.0],["2004-04-20",60.24,61.05,57.82,57.9,4281600.0],["2004-04-21",58.06,59.25,57.16,58.73,3423300.0],["2004-04-22",58.44,60.8,58.34,60.77,3533800.0],["2004-04-23",60.68,60.75,59.25,60.68,2288100.0],["2004-04-26",60.99,62.25,59.92,60.09,3251800.0],["2004-04-27",60.14,62.0,59.8,59.99,3686900.0],["2004-04-28",59.64,59.73,57.75,57.8,3950900.0],["2004-04-29",58.06,58.56,56.7,57.01,4519800.0],["2004-04-30",60.09,61.65,58.82,59.0,10975300.0],["2004-05-03",59.09,60.6,58.8,59.51,4354700.0],["2004-05-04",58.91,59.06,56.91,57.75,5484800.0],["2004-05-05",57.9,59.03,57.08,58.93,3472900.0],["2004-05-06",58.5,58.6,56.92,57.49,2955900.0],["2004-05-07",57.0,58.65,56.71,56.84,3200800.0],["2004-05-10",56.33,56.47,55.15,56.37,4708100.0],["2004-05-11",56.52,57.91,56.45,57.57,3556500.0],["2004-05-12",56.93,58.21,55.96,58.02,5035500.0],["2004-05-13",57.78,58.74,57.57,58.48,3765900.0],["2004-05-14",58.55,59.74,57.2,58.5,3985100.0],["2004-05-17",58.0,58.85,57.4,58.15,2590900.0],["2004-05-18",58.69,59.76,58.39,59.21,3541700.0],["2004-05-19",60.01,60.2,58.58,59.22,6338800.0],["2004-05-20",59.29,61.5,59.22,60.65,5456700.0],["2004-05-21",61.49,61.73,60.38,61.4,3563900.0],["2004-05-24",60.77,62.65,60.61,62.65,4701100.0],["2004-05-25",62.6,63.94,61.85,63.54,5081000.0],["2004-05-26",63.2,63.88,62.67,63.09,3192700.0],["2004-05-27",63.4,63.9,61.69,63.08,5153600.0],["2004-05-28",62.76,62.92,61.91,62.15,1976400.0],["2004-06-01",61.74,62.85,61.5,62.85,2432300.0],["2004-06-02",63.95,64.0,62.55,62.73,3116600.0],["2004-06-03",62.55,63.0,61.07,61.15,2856600.0],["2004-06-04",61.75,62.11,61.18,61.45,2295300.0],["2004-06-07",61.91,63.18,61.34,63.14,2831000.0],["2004-06-08",62.8,63.1,61.43,62.1,2489300.0],["2004-06-09",62.0,62.09,60.06,60.33,4008600.0],["2004-06-10",60.55,60.74,58.9,59.55,5150400.0],["2004-06-14",58.99,60.3,58.76,59.28,2940000.0],["2004-06-15",60.13,60.19,59.02,59.39,2836300.0],["2004-06-16",59.57,60.0,59.15,59.77,2352700.0],["2004-06-17",59.89,60.19,58.25,58.47,3245700.0],["2004-06-18",58.89,59.48,58.04,58.04,5416300.0],["2004-06-21",58.43,58.45,57.16,57.48,2655500.0],["2004-06-22",57.6,58.45,56.5,58.25,3859400.0],["2004-06-23",58.3,60.0,58.09,59.86,2951400.0],["2004-06-24",59.75,61.2,59.5,60.58,3313300.0],["2004-06-25",60.27,62.37,59.76,62.37,5526100.0],["2004-06-28",63.1,63.57,62.06,62.7,4618900.0],["2004-06-29",62.81,63.2,62.1,62.77,3422400.0],["2004-06-30",63.12,63.57,62.57,63.25,3352300.0],["2004-07-01",63.05,63.5,61.5,61.86,3370900.0],["2004-07-02",62.14,62.26,61.18,62.01,2160300.0],["2004-07-06",62.28,62.58,61.41,61.69,2459800.0],["2004-07-07",61.54,63.0,61.48,62.77,2544200.0],["2004-07-08",62.84,63.49,62.07,62.26,2831300.0],["2004-07-09",62.56,63.12,61.51,61.51,2556500.0],["2004-07-12",61.23,61.68,59.83,61.33,3973200.0],["2004-07-13",61.23,62.09,60.84,61.19,2166600.0],["2004-07-14",60.43,61.19,59.83,60.51,4211000.0],["2004-07-15",60.28,60.51,59.09,59.44,2975500.0],["2004-07-16",59.65,59.67,57.32,57.34,3419800.0],["2004-07-19",57.96,58.35,56.02,56.56,4223700.0],["2004-07-20",56.53,57.18,56.35,57.14,2956900.0],["2004-07-21",56.85,58.0,55.05,55.13,3901500.0],["2004-07-22",55.11,56.19,54.0,55.59,4247400.0],["2004-07-23",55.09,56.03,54.74,55.39,2866600.0],["2004-07-26",55.35,55.63,53.06,53.83,4005400.0],["2004-07-27",54.14,57.36,53.75,56.51,4835600.0],["2004-07-28",57.76,59.47,56.77,58.45,6113100.0],["2004-07-29",58.76,59.65,58.24,59.65,3170100.0],["2004-07-30",59.4,60.7,59.11,60.0,2732700.0],["2004-08-02",59.8,60.0,57.71,58.34,4314100.0],["2004-08-03",58.4,59.0,57.79,57.84,2750400.0],["2004-08-04",57.81,58.41,57.11,57.56,4068800.0],["2004-08-05",57.3,58.17,57.2,57.32,3466600.0],["2004-08-06",57.27,57.34,55.96,55.97,3427000.0],["2004-08-09",56.02,56.5,55.15,55.23,2733200.0],["2004-08-10",55.3,56.82,55.0,56.81,2617500.0],["2004-08-11",56.65,58.59,56.46,58.07,3074000.0],["2004-08-12",58.05,58.96,58.01,58.27,2794400.0],["2004-08-13",58.42,58.58,57.09,57.45,2400500.0],["2004-08-16",57.72,59.38,57.5,59.07,2315700.0],["2004-08-17",59.02,59.5,58.33,58.34,2528200.0],["2004-08-18",57.18,60.17,57.0,60.09,6740300.0],["2004-08-19",59.61,59.88,58.68,59.05,3684900.0],["2004-08-20",59.0,60.0,58.69,59.77,2528500.0],["2004-08-23",59.93,59.93,58.75,59.02,2244500.0],["2004-08-24",59.24,59.5,58.07,59.05,2292900.0],["2004-08-25",59.19,60.24,58.6,59.83,2433200.0],["2004-08-26",59.88,60.33,58.98,59.63,1790400.0],["2004-08-27",59.35,60.99,59.29,60.46,2066200.0],["2004-08-30",60.24,60.4,58.32,58.63,2355100.0],["2004-08-31",58.85,59.37,58.23,59.33,1872800.0],["2004-09-01",59.06,60.4,58.95,60.0,2779400.0],["2004-09-02",59.98,61.97,59.77,61.22,2563200.0],["2004-09-03",61.09,61.65,60.38,60.47,2618900.0],["2004-09-07",60.73,61.83,60.43,60.9,2303700.0],["2004-09-08",60.77,61.43,59.8,60.55,1994400.0],["2004-09-09",60.66,61.65,60.35,61.36,2693700.0],["2004-09-10",61.07,62.48,60.9,62.09,2290800.0],["2004-09-13",62.05,62.95,61.42,62.25,2358500.0],["2004-09-14",62.08,62.85,61.78,62.31,2008100.0],["2004-09-15",61.88,62.28,61.18,61.4,2123200.0],["2004-09-16",61.48,62.19,60.88,61.05,2486700.0],["2004-09-17",61.49,61.93,61.41,61.72,2098400.0],["2004-09-20",61.6,62.56,60.82,61.54,2817600.0],["2004-09-21",61.6,61.76,60.7,61.52,3164600.0],["2004-09-22",61.13,61.13,59.56,59.57,3090400.0],["2004-09-23",59.71,60.26,59.12,59.31,2622800.0],["2004-09-24",59.19,60.5,59.09,59.67,2163800.0],["2004-09-27",59.5,60.02,58.93,59.28,2238000.0],["2004-09-28",59.34,60.37,59.06,60.01,2287000.0],["2004-09-29",59.96,60.93,59.85,60.72,2071300.0],["2004-09-30",60.41,61.5,59.89,61.17,2940900.0],["2004-10-01",60.88,62.87,60.71,62.87,3052900.0],["2004-10-04",62.55,63.1,61.95,62.44,3005100.0],["2004-10-05",61.82,62.67,61.65,61.88,2497900.0],["2004-10-06",61.74,62.31,61.45,62.3,2553300.0],["2004-10-07",61.67,62.09,59.96,60.15,3143600.0],["2004-10-08",58.61,59.63,57.7,58.95,6669700.0],["2004-10-11",60.02,60.8,58.95,60.26,3580200.0],["2004-10-12",59.99,60.33,59.23,59.82,2289900.0],["2004-10-13",59.98,60.05,57.64,57.89,3356700.0],["2004-10-14",57.78,58.74,56.41,56.88,5572500.0],["2004-10-15",57.21,58.23,56.5,58.02,3970900.0],["2004-10-18",57.8,58.24,57.2,58.0,2922900.0],["2004-10-19",57.82,58.35,56.91,57.06,1975600.0],["2004-10-20",56.9,58.3,56.58,58.07,2590500.0],["2004-10-21",58.09,58.44,56.8,58.27,2322300.0],["2004-10-22",58.26,58.5,56.75,56.78,2679200.0],["2004-10-25",56.52,56.85,55.25,55.8,3067700.0],["2004-10-26",55.85,56.69,55.7,56.68,3576500.0],["2004-10-27",55.92,58.65,55.87,58.52,4565100.0],["2004-10-28",58.34,60.18,57.22,59.61,4834900.0],["2004-10-29",59.55,59.98,57.52,58.16,4939700.0],["2004-11-01",57.94,58.62,57.26,57.65,4095200.0],["2004-11-02",58.06,59.39,56.89,57.08,3690200.0],["2004-11-03",58.5,60.86,58.12,60.29,4822500.0],["2004-11-04",58.0,60.29,57.72,59.9,5039700.0],["2004-11-05",60.18,61.95,59.7,60.86,5017900.0],["2004-11-08",61.92,62.33,60.34,60.4,5401500.0],["2004-11-09",60.83,61.07,59.83,60.5,4390200.0],["2004-11-10",60.56,60.81,59.36,59.64,2667400.0],["2004-11-11",60.13,60.68,59.67,60.12,2714400.0],["2004-11-12",60.4,60.45,58.7,59.04,4994900.0],["2004-11-15",58.82,59.13,58.39,58.75,2525400.0],["2004-11-16",58.69,59.47,58.13,58.31,2097500.0],["2004-11-17",58.42,59.16,56.75,57.06,3894100.0],["2004-11-18",56.65,57.9,56.65,57.52,2835300.0],["2004-11-19",56.02,56.64,55.01,55.34,6831700.0],["2004-11-22",55.82,57.22,54.3,57.14,6481600.0],["2004-11-23",57.17,57.75,55.61,57.43,6814000.0],["2004-11-24",59.23,59.95,57.84,58.59,9389100.0],["2004-11-26",58.4,58.9,58.22,58.43,1101400.0],["2004-11-29",59.04,59.3,57.87,58.9,4268300.0],["2004-11-30",58.94,59.12,57.84,58.68,3786300.0],["2004-12-01",59.15,60.74,59.12,60.56,5814400.0],["2004-12-02",60.5,61.99,60.36,61.9,3457900.0],["2004-12-03",61.44,62.08,60.81,61.56,3301000.0],["2004-12-06",61.05,61.9,60.65,61.39,2226200.0],["2004-12-07",61.38,62.5,61.28,61.47,3545400.0],["2004-12-08",61.85,64.94,61.83,64.53,8194000.0],["2004-12-09",64.5,66.3,63.75,66.12,6323300.0],["2004-12-10",65.76,65.9,64.59,65.53,4408200.0],["2004-12-13",66.03,66.4,65.43,66.29,4167800.0],["2004-12-14",65.37,66.29,65.09,66.19,3194800.0],["2004-12-15",66.0,66.69,64.67,64.91,3591400.0],["2004-12-16",65.71,66.48,65.3,65.89,3414300.0],["2004-12-17",65.85,66.88,64.8,64.8,4309000.0],["2004-12-20",65.11,65.92,64.85,65.84,2576400.0],["2004-12-21",65.93,66.22,65.32,65.92,2535300.0],["2004-12-22",65.52,65.78,64.95,65.64,2122800.0],["2004-12-23",65.5,66.77,65.34,66.31,2021200.0],["2004-12-27",66.59,67.0,65.0,65.55,2944000.0],["2004-12-28",66.02,68.13,65.64,67.86,3842300.0],["2004-12-29",67.86,68.0,67.34,67.92,2247300.0],["2004-12-30",67.71,67.95,66.77,67.21,1225200.0],["2004-12-31",67.2,67.56,66.61,66.61,1722900.0],["2005-01-03",66.92,67.8,66.15,66.29,3506500.0],["2005-01-04",66.84,67.41,64.29,64.76,3888500.0],["2005-01-05",64.91,65.48,63.82,64.84,3587400.0],["2005-01-06",64.88,65.87,64.45,65.19,2963900.0],["2005-01-07",66.23,66.7,65.35,66.09,3257100.0],["2005-01-10",65.7,67.54,65.7,66.82,4390300.0],["2005-01-11",66.12,66.65,65.56,65.8,2902400.0],["2005-01-12",65.96,67.11,65.93,67.11,3410200.0],["2005-01-13",66.93,67.11,64.76,64.87,3595600.0],["2005-01-14",64.95,66.67,64.62,66.58,3151300.0],["2005-01-18",65.97,68.39,65.94,67.8,3872100.0],["2005-01-19",67.63,68.19,66.81,66.93,2905000.0],["2005-01-20",66.93,67.82,64.65,64.83,6126000.0],["2005-01-21",65.0,65.54,64.17,64.83,5277800.0],["2005-01-24",64.95,64.95,61.76,63.0,4911600.0],["2005-01-25",63.4,64.34,62.32,63.08,3215000.0],["2005-01-26",63.33,64.31,63.0,63.47,3666300.0],["2005-01-27",63.53,64.72,62.94,63.69,3854200.0],["2005-01-28",63.4,63.71,61.27,62.2,4686900.0],["2005-01-31",63.5,65.35,63.34,64.96,4170300.0],["2005-02-01",64.78,65.35,64.21,64.72,2307800.0],["2005-02-02",65.08,65.9,64.53,65.5,2931900.0],["2005-02-03",65.71,65.9,64.76,65.18,1992200.0],["2005-02-04",64.87,66.99,64.87,66.95,3565200.0],["2005-02-07",67.0,67.01,65.75,66.15,3391400.0],["2005-02-08",67.63,67.7,65.76,66.23,4683800.0],["2005-02-09",66.51,66.81,65.02,65.03,3369100.0],["2005-02-10",65.23,66.1,64.99,65.92,2518500.0],["2005-02-11",65.99,67.31,65.45,66.7,2947600.0],["2005-02-14",66.6,67.08,66.4,66.99,1833700.0],["2005-02-15",67.0,68.0,66.3,67.04,2800000.0],["2005-02-16",66.85,67.5,66.26,67.29,1869500.0],["2005-02-17",68.7,70.0,67.5,67.57,7394900.0],["2005-02-18",67.55,67.6,66.85,66.97,2611000.0],["2005-02-22",67.06,67.5,65.33,65.34,3047400.0],["2005-02-23",65.73,66.07,65.09,65.58,1702400.0],["2005-02-24",65.09,66.77,64.13,66.68,3896200.0],["2005-02-25",66.45,67.39,66.04,67.28,1977500.0],["2005-02-28",37.79,41.56,35.86,38.65,117940000.0],["2005-03-01",40.0,41.48,39.12,41.26,52507900.0],["2005-03-02",41.73,42.25,40.74,40.88,24290800.0],["2005-03-03",41.49,41.56,38.8,39.33,21420400.0],["2005-03-04",38.47,38.52,37.45,37.53,24063700.0],["2005-03-07",38.11,38.26,37.5,37.59,10636100.0],["2005-03-08",37.7,38.55,37.18,38.35,14022400.0],["2005-03-09",38.5,39.66,38.33,39.31,12759100.0],["2005-03-10",39.4,39.86,37.94,38.61,10669400.0],["2005-03-11",38.8,39.19,38.0,38.03,5524200.0],["2005-03-14",38.32,39.54,38.05,39.41,6374200.0],["2005-03-15",39.42,39.9,38.07,38.07,7257100.0],["2005-03-16",38.02,39.03,34.3,37.19,29867000.0],["2005-03-17",37.47,38.89,37.47,38.16,10854300.0],["2005-03-18",38.28,38.61,37.74,38.26,5837800.0],["2005-03-21",37.99,38.65,37.98,38.27,3706700.0],["2005-03-22",38.37,38.5,37.93,38.1,7335100.0],["2005-03-23",38.02,38.71,38.02,38.1,3632000.0],["2005-03-24",38.65,39.34,38.4,38.8,4583600.0],["2005-03-28",39.0,39.26,38.1,38.1,3313800.0],["2005-03-29",38.1,38.7,37.45,37.69,5021000.0],["2005-03-30",37.91,38.5,37.67,38.35,3176500.0],["2005-03-31",34.59,35.13,33.85,34.51,41007700.0],["2005-04-01",34.67,35.34,34.21,34.74,12616900.0],["2005-04-04",34.68,35.01,34.21,34.61,5240400.0],["2005-04-05",34.83,35.09,34.34,34.77,4192800.0],["2005-04-06",35.5,35.79,34.88,35.4,7834300.0],["2005-04-07",35.5,36.8,35.47,36.53,6917400.0],["2005-04-08",36.59,36.68,35.95,36.08,3274900.0],["2005-04-11",35.9,36.79,35.46,35.75,4449600.0],["2005-04-12",35.78,36.7,35.7,36.7,4615900.0],["2005-04-13",36.9,37.09,36.27,36.45,6032100.0],["2005-04-14",36.67,36.84,35.84,36.04,3318400.0],["2005-04-15",35.66,36.48,35.52,35.79,5536900.0],["2005-04-18",35.8,36.12,35.6,35.73,3020400.0],["2005-04-19",35.81,36.12,35.26,35.47,3567500.0],["2005-04-20",35.42,35.73,34.75,34.8,3663400.0],["2005-04-21",35.26,35.55,34.92,35.42,2551500.0],["2005-04-22",35.21,36.36,35.19,35.38,3298400.0],["2005-04-25",35.7,35.7,35.0,35.35,2606100.0],["2005-04-26",35.42,36.85,35.27,36.21,4502800.0],["2005-04-27",36.3,36.45,35.6,35.84,3435000.0],["2005-04-28",36.41,37.31,35.98,35.98,6779100.0],["2005-04-29",36.15,36.49,35.5,36.24,3379000.0],["2005-05-02",36.38,37.62,36.38,37.32,5046200.0],["2005-05-03",37.47,37.97,37.37,37.72,5795500.0],["2005-05-04",38.34,39.11,38.25,38.72,4824400.0],["2005-05-05",38.6,38.76,38.0,38.52,3192600.0],["2005-05-06",38.89,39.02,38.33,38.45,2676900.0],["2005-05-09",38.61,38.87,38.16,38.7,3017700.0],["2005-05-10",38.52,39.45,38.28,38.91,4346900.0],["2005-05-11",39.02,39.19,38.01,38.77,4276700.0],["2005-05-12",38.74,39.5,38.43,39.34,5158000.0],["2005-05-13",39.37,39.62,38.52,38.9,4713000.0],["2005-05-16",38.9,39.1,38.21,38.55,2058000.0],["2005-05-17",38.44,38.83,38.28,38.65,3284800.0],["2005-05-18",38.77,39.51,38.45,39.26,3282300.0],["2005-05-19",39.18,39.95,38.79,39.95,3038900.0],["2005-05-20",39.94,39.98,38.66,39.06,5207800.0],["2005-05-23",38.54,39.18,38.52,39.11,2924900.0],["2005-05-24",38.99,39.13,38.1,38.35,3029100.0],["2005-05-25",38.3,38.36,37.69,37.99,2505000.0],["2005-05-26",38.68,39.52,38.31,39.34,6989200.0],["2005-05-27",39.39,39.65,38.91,39.64,2095100.0],["2005-05-31",39.35,39.8,38.74,39.1,3111100.0],["2005-06-01",39.41,40.02,39.2,39.77,3736800.0],["2005-06-02",38.27,38.5,37.7,38.07,10907000.0],["2005-06-03",37.24,37.76,36.14,36.4,8073500.0],["2005-06-06",36.45,36.66,34.9,35.37,6866200.0],["2005-06-07",35.79,35.79,35.0,35.07,4019200.0],["2005-06-08",34.54,34.64,33.18,33.35,13943500.0],["2005-06-09",33.74,36.4,33.63,35.13,15943300.0],["2005-06-10",35.48,35.63,34.64,35.01,3893400.0],["2005-06-13",34.8,35.11,34.45,34.79,3725100.0],["2005-06-14",34.75,35.07,34.25,34.76,4559500.0],["2005-06-15",35.1,35.35,34.57,35.03,3581100.0],["2005-06-16",35.4,36.25,35.2,36.25,6178600.0],["2005-06-17",35.96,36.0,35.33,35.94,6990400.0],["2005-06-20",35.81,36.31,35.4,35.4,3097100.0],["2005-06-21",35.5,35.77,35.0,35.25,2983900.0],["2005-06-22",35.42,35.42,34.69,34.89,3618200.0],["2005-06-23",34.91,35.1,33.96,34.19,5197600.0],["2005-06-24",34.29,34.36,33.77,34.08,4458700.0],["2005-06-27",34.11,34.28,33.82,33.99,3680900.0],["2005-06-28",34.0,34.61,33.83,34.36,2341400.0],["2005-06-29",34.69,35.15,34.04,34.88,4457600.0],["2005-06-30",34.75,35.0,34.25,34.45,2821800.0],["2005-07-01",34.35,34.55,34.0,34.08,1760900.0],["2005-07-05",33.97,34.46,33.89,34.09,2643800.0],["2005-07-06",34.09,34.95,33.88,34.65,3801500.0],["2005-07-07",34.38,34.77,34.2,34.76,3429900.0],["2005-07-08",34.8,35.49,34.6,35.43,4036300.0],["2005-07-11",35.74,36.32,35.66,36.32,4109900.0],["2005-07-12",36.22,36.54,36.06,36.34,2869700.0],["2005-07-13",36.55,36.57,36.2,36.38,3293000.0],["2005-07-14",36.54,37.76,36.48,37.76,4400600.0],["2005-07-15",38.0,38.14,37.26,37.82,4306800.0],["2005-07-18",37.93,38.27,37.8,38.1,2638200.0],["2005-07-19",38.32,38.5,37.94,38.24,2714800.0],["2005-07-20",38.19,39.56,38.05,39.26,5891500.0],["2005-07-21",39.35,39.35,38.34,38.86,3691000.0],["2005-07-22",38.66,38.82,38.25,38.46,4907600.0],["2005-07-25",38.6,38.99,38.02,38.5,3270500.0],["2005-07-26",38.48,39.47,38.06,38.82,5011800.0],["2005-07-27",38.85,39.86,38.72,39.48,8833800.0],["2005-07-28",39.7,39.91,39.55,39.9,4739600.0],["2005-07-29",39.86,39.95,39.21,39.29,2973700.0],["2005-08-01",39.41,40.78,39.36,40.42,5343000.0],["2005-08-02",40.45,40.96,40.38,40.84,2849400.0],["2005-08-03",40.65,40.87,40.36,40.69,2268600.0],["2005-08-04",40.63,40.63,39.17,39.48,4632000.0],["2005-08-05",39.56,39.65,38.06,38.12,5060900.0],["2005-08-08",38.08,38.67,37.69,38.42,3657200.0],["2005-08-09",39.9,42.65,39.81,41.24,19210100.0],["2005-08-10",41.25,41.83,40.73,41.27,5231900.0],["2005-08-11",41.08,41.81,40.91,41.73,2814900.0],["2005-08-12",41.57,41.86,41.19,41.58,3810700.0],["2005-08-15",41.41,42.14,41.17,41.71,2978300.0],["2005-08-16",41.83,42.0,40.96,41.08,2686200.0],["2005-08-17",41.0,41.31,40.5,40.55,3241500.0],["2005-08-18",40.62,41.24,40.36,40.6,2275600.0],["2005-08-19",40.36,40.9,40.12,40.24,2792600.0],["2005-08-22",40.28,41.08,40.05,40.17,2007600.0],["2005-08-23",40.25,40.4,39.79,39.85,2757400.0],["2005-08-24",39.62,40.5,39.62,39.87,2367400.0],["2005-08-25",39.99,41.42,39.81,40.92,3553500.0],["2005-08-26",40.25,41.26,40.19,41.05,3481600.0],["2005-08-29",40.68,41.25,40.63,40.99,3031600.0],["2005-08-30",40.74,40.99,40.52,40.9,2086400.0],["2005-08-31",41.0,42.15,40.83,42.14,4596300.0],["2005-09-01",42.2,43.41,42.14,42.8,4856700.0],["2005-09-02",42.98,43.0,41.84,42.42,1915100.0],["2005-09-06",42.2,42.81,42.07,42.41,3548300.0],["2005-09-07",42.34,42.69,42.15,42.47,3160100.0],["2005-09-08",42.4,42.94,42.25,42.44,2055500.0],["2005-09-09",41.86,42.73,41.57,41.86,7677700.0],["2005-09-12",41.54,42.36,41.54,41.88,2207800.0],["2005-09-13",41.83,41.88,40.89,41.3,2348600.0],["2005-09-14",41.12,41.55,40.53,40.67,1807200.0],["2005-09-15",40.75,40.95,40.23,40.44,2058900.0],["2005-09-16",39.98,41.34,39.94,41.24,3983700.0],["2005-09-19",41.22,41.24,40.01,40.29,2190300.0],["2005-09-20",40.32,41.74,40.14,40.23,3389700.0],["2005-09-21",40.58,40.62,39.26,39.42,4064500.0],["2005-09-22",39.5,39.56,38.68,38.91,3290700.0],["2005-09-23",38.96,39.0,38.36,38.56,2756800.0],["2005-09-26",38.8,38.8,37.83,38.46,3752300.0],["2005-09-27",38.99,39.29,37.84,38.05,3915200.0],["2005-09-28",37.7,38.95,37.61,38.15,3392400.0],["2005-09-29",38.25,38.85,37.8,38.6,3017600.0],["2005-09-30",38.47,39.61,38.47,39.48,3192400.0],["2005-10-03",39.58,40.0,38.91,39.92,4007800.0],["2005-10-04",39.9,40.73,39.77,40.26,3723700.0],["2005-10-05",40.37,40.44,38.84,38.86,2903100.0],["2005-10-06",38.64,38.89,37.0,37.24,5141900.0],["2005-10-07",37.55,37.92,37.02,37.71,2644500.0],["2005-10-10",37.84,38.19,37.21,37.52,2494200.0],["2005-10-11",37.59,37.85,36.19,36.57,3433900.0],["2005-10-12",36.36,36.85,35.66,35.94,3198400.0],["2005-10-13",35.97,37.38,35.7,37.06,4343100.0],["2005-10-14",37.35,38.1,37.16,38.02,3183300.0],["2005-10-17",38.24,39.12,38.24,38.63,3570700.0],["2005-10-18",38.83,39.04,38.41,38.65,2953300.0],["2005-10-19",38.34,39.27,38.0,39.27,3460100.0],["2005-10-20",39.25,39.34,38.62,39.01,4226700.0],["2005-10-21",39.45,39.45,38.9,39.09,3788900.0],["2005-10-24",39.15,39.7,38.83,39.65,2519100.0],["2005-10-25",39.82,40.43,39.47,40.42,2786100.0],["2005-10-26",40.21,40.6,39.79,40.01,3178300.0],["2005-10-27",38.81,39.42,38.29,38.35,4947000.0],["2005-10-28",38.39,38.79,38.02,38.49,3852200.0],["2005-10-31",38.93,40.85,38.93,40.63,6250000.0],["2005-11-01",40.51,40.65,39.81,40.29,2704700.0],["2005-11-02",40.0,41.24,39.95,41.16,2635500.0],["2005-11-03",41.49,41.75,40.6,41.39,2799700.0],["2005-11-04",41.2,42.25,41.19,41.98,2456100.0],["2005-11-07",42.18,42.46,41.64,41.84,2276000.0],["2005-11-08",41.82,43.05,41.67,42.92,3019300.0],["2005-11-09",42.92,43.0,42.05,42.63,2260200.0],["2005-11-10",42.78,43.99,42.63,43.98,3801000.0],["2005-11-11",43.77,44.98,43.73,44.91,3737800.0],["2005-11-14",44.77,45.03,43.52,43.74,3242200.0],["2005-11-15",44.02,44.64,43.49,43.81,2479300.0],["2005-11-16",44.09,44.3,43.26,43.72,2122600.0],["2005-11-17",44.03,44.85,43.39,44.81,2737200.0],["2005-11-18",45.58,46.0,45.27,45.33,5642400.0],["2005-11-21",45.22,45.4,44.39,45.12,2746400.0],["2005-11-22",45.15,45.65,43.94,44.76,4167900.0],["2005-11-23",44.72,45.16,44.14,44.83,1892200.0],["2005-11-25",44.69,45.2,43.91,44.49,904400.0],["2005-11-28",44.18,44.2,42.87,43.42,3332600.0],["2005-11-29",43.57,43.96,43.0,43.03,2365200.0],["2005-11-30",42.91,43.82,42.72,42.81,2273000.0],["2005-12-01",42.95,43.62,42.5,43.42,2696400.0],["2005-12-02",43.09,43.63,42.6,43.45,2188000.0],["2005-12-05",43.31,43.37,42.33,42.75,2242900.0],["2005-12-06",43.33,43.54,42.36,42.36,2386400.0],["2005-12-07",42.41,43.29,42.38,42.78,3142300.0],["2005-12-08",42.83,45.18,42.83,44.93,6767800.0],["2005-12-09",45.29,45.75,44.56,44.67,2962600.0],["2005-12-12",44.85,45.15,44.5,44.76,2001100.0],["2005-12-13",44.75,45.37,44.46,45.12,2957900.0],["2005-12-14",45.24,45.4,44.65,44.78,2316500.0],["2005-12-15",44.97,45.2,44.37,45.11,2351700.0],["2005-12-16",45.21,45.87,45.0,45.31,6164900.0],["2005-12-19",45.3,45.75,44.07,44.09,3322100.0],["2005-12-20",44.1,44.3,43.41,43.79,2190000.0],["2005-12-21",43.75,45.4,43.59,44.39,2799100.0],["2005-12-22",44.48,45.92,44.43,45.47,3294700.0],["2005-12-23",45.49,45.75,44.78,45.52,1402000.0],["2005-12-27",45.9,46.72,44.79,44.92,3144200.0],["2005-12-28",44.72,45.78,44.56,45.18,2052300.0],["2005-12-29",45.07,45.37,44.6,44.66,1296700.0],["2005-12-30",44.4,45.51,44.1,45.28,2610800.0],["2006-01-03",45.69,47.06,44.66,46.74,4620500.0],["2006-01-04",46.75,48.25,46.49,47.27,4101000.0],["2006-01-05",46.78,47.71,46.5,47.12,2694100.0],["2006-01-06",47.2,47.65,46.41,47.18,3814500.0],["2006-01-09",46.78,48.29,46.7,47.55,3381900.0],["2006-01-10",47.47,48.2,47.17,47.96,2729900.0],["2006-01-11",47.69,48.5,47.44,47.53,2646700.0],["2006-01-12",47.44,47.63,46.69,47.06,3369000.0],["2006-01-13",46.88,47.03,45.71,46.21,2557600.0],["2006-01-17",46.1,46.69,46.0,46.39,1859100.0],["2006-01-18",46.09,46.19,45.55,45.92,2657300.0],["2006-01-19",46.19,46.27,45.24,46.05,2179000.0],["2006-01-20",46.06,46.15,44.32,44.93,4646600.0],["2006-01-23",44.93,45.15,43.8,44.84,4108500.0],["2006-01-24",44.8,44.94,44.11,44.42,2718400.0],["2006-01-25",44.39,44.52,43.39,43.61,3653500.0],["2006-01-26",44.44,44.45,43.88,44.36,2378500.0],["2006-01-27",44.38,45.45,44.16,45.23,2221100.0],["2006-01-30",45.28,45.66,44.39,44.73,1629600.0],["2006-01-31",44.95,45.25,44.16,44.75,1946600.0],["2006-02-01",44.48,45.75,44.44,45.27,2964700.0],["2006-02-02",45.42,45.59,44.84,45.15,2408200.0],["2006-02-03",44.81,45.04,43.9,44.92,2489100.0],["2006-02-06",44.6,44.77,43.98,44.24,2323400.0],["2006-02-07",43.96,44.67,43.69,44.59,2417300.0],["2006-02-08",44.53,44.72,43.93,44.53,2009000.0],["2006-02-09",44.31,45.07,44.1,44.24,2473000.0],["2006-02-10",44.43,44.43,43.03,44.27,3111000.0],["2006-02-13",44.1,44.32,43.12,43.71,1975700.0],["2006-02-14",43.73,44.85,43.05,44.38,2678800.0],["2006-02-15",44.39,46.39,44.0,45.72,5522200.0],["2006-02-16",46.26,48.02,46.03,47.33,6493100.0],["2006-02-17",47.39,47.78,46.89,47.06,2635400.0],["2006-02-21",46.97,47.26,45.75,46.1,2698700.0],["2006-02-22",46.21,47.49,46.14,47.32,3586900.0],["2006-02-23",47.29,48.86,47.12,48.5,4028800.0],["2006-02-24",48.5,50.0,48.41,49.58,4073400.0],["2006-02-27",49.9,50.72,49.7,50.1,5862300.0],["2006-02-28",49.8,49.92,45.8,47.25,10080900.0],["2006-03-01",47.0,47.13,45.75,46.95,8888900.0],["2006-03-02",47.1,47.4,45.81,46.36,3786300.0],["2006-03-03",45.92,46.35,45.06,45.5,4978100.0],["2006-03-06",45.74,46.03,44.93,45.51,7016000.0],["2006-03-07",45.51,45.51,45.51,45.51,0.0],["2006-03-08",45.51,45.51,45.51,45.51,0.0],["2006-03-09",49.04,49.08,46.93,47.54,14459000.0],["2006-03-10",47.2,48.25,47.18,47.78,5367600.0],["2006-03-13",47.76,48.39,47.37,47.92,2511100.0],["2006-03-14",47.83,48.99,47.8,48.96,2822100.0],["2006-03-15",48.98,49.45,48.91,49.23,3725200.0],["2006-03-16",49.44,49.69,49.03,49.1,3339800.0],["2006-03-17",49.04,49.6,48.99,49.19,3651400.0],["2006-03-20",49.3,49.48,48.3,49.25,1941500.0],["2006-03-21",48.31,49.25,47.94,48.31,3855900.0],["2006-03-22",47.0,48.42,46.25,48.1,4634500.0],["2006-03-23",47.84,47.95,46.4,46.47,3432200.0],["2006-03-24",46.42,47.0,46.1,46.46,3006900.0],["2006-03-27",46.55,47.6,46.15,47.18,2242600.0],["2006-03-28",47.22,47.44,45.45,45.86,2888200.0],["2006-03-29",45.99,48.2,45.85,47.22,4628500.0],["2006-03-30",46.9,47.9,46.84,47.2,2238800.0],["2006-03-31",46.98,47.39,46.64,47.1,2167400.0],["2006-04-03",47.2,47.75,46.34,46.34,3444300.0],["2006-04-04",46.44,46.51,45.55,46.08,3465600.0],["2006-04-05",45.9,46.14,44.96,45.36,3058100.0],["2006-04-06",45.3,45.51,44.34,45.0,2856900.0],["2006-04-07",45.28,45.96,44.2,44.37,3170800.0],["2006-04-10",44.41,45.21,44.3,44.75,3868800.0],["2006-04-11",45.01,45.46,43.84,44.31,3735800.0],["2006-04-12",44.0,45.32,44.0,44.81,3179600.0],["2006-04-13",44.72,45.7,44.51,45.04,2258500.0],["2006-04-17",44.87,45.64,44.24,45.0,2411200.0],["2006-04-18",45.11,46.0,44.6,45.86,2454500.0],["2006-04-19",45.78,45.86,44.35,45.49,3548700.0],["2006-04-20",45.24,45.3,44.5,44.83,3238300.0],["2006-04-21",45.0,45.24,44.19,44.28,2760300.0],["2006-04-24",44.19,44.98,44.19,44.75,3077400.0],["2006-04-25",44.86,44.87,43.88,44.08,2586700.0],["2006-04-26",43.96,44.59,42.52,44.07,5554800.0],["2006-04-27",43.8,45.3,43.55,44.96,4565000.0],["2006-04-28",45.37,45.84,44.77,44.85,3246100.0],["2006-05-01",44.81,45.91,44.69,45.43,3810800.0],["2006-05-02",45.46,46.15,44.69,45.9,3877800.0],["2006-05-03",45.92,46.91,45.6,46.09,3926100.0],["2006-05-04",46.1,46.95,45.99,46.78,1883700.0],["2006-05-05",47.04,47.48,46.2,46.92,2672600.0],["2006-05-08",47.1,47.1,46.05,46.16,2869700.0],["2006-05-09",46.27,47.08,46.14,47.02,2407800.0],["2006-05-10",47.01,47.74,46.7,46.87,3873200.0],["2006-05-11",46.9,47.25,46.37,46.67,3168100.0],["2006-05-12",46.4,46.48,45.37,45.96,3433300.0],["2006-05-15",45.64,47.19,45.42,47.14,4405600.0],["2006-05-16",46.91,47.38,46.43,46.95,4361500.0],["2006-05-17",46.68,47.17,45.41,45.91,3597200.0],["2006-05-18",45.7,46.62,45.32,45.35,2704200.0],["2006-05-19",45.34,45.99,44.67,45.69,3604800.0],["2006-05-22",45.36,46.16,45.0,45.05,3222100.0],["2006-05-23",45.27,45.65,44.25,44.26,2592900.0],["2006-05-24",43.92,45.59,43.72,45.42,3804200.0],["2006-05-25",45.17,46.99,44.9,46.99,3817500.0],["2006-05-26",46.89,47.37,46.56,47.0,2627500.0],["2006-05-30",46.62,47.25,45.27,45.27,3116400.0],["2006-05-31",45.35,46.63,45.02,46.63,3503600.0],["2006-06-01",46.91,48.12,46.71,48.12,4436100.0],["2006-06-02",48.35,48.78,47.1,47.71,3312600.0],["2006-06-05",47.49,48.97,45.23,45.39,7427100.0],["2006-06-06",45.54,46.27,45.09,46.17,3729400.0],["2006-06-07",46.16,47.67,45.81,46.73,4031400.0],["2006-06-08",46.33,47.03,45.58,46.36,3757100.0],["2006-06-09",46.18,46.95,45.65,46.0,2057100.0],["2006-06-12",45.91,46.72,45.58,45.67,1627800.0],["2006-06-13",45.58,46.35,44.98,45.4,3225100.0],["2006-06-14",45.34,46.88,45.32,46.68,3834300.0],["2006-06-15",46.83,47.5,46.17,46.9,4353600.0],["2006-06-16",46.69,46.93,45.98,46.27,3662100.0],["2006-06-19",46.3,46.42,45.11,45.29,2172400.0],["2006-06-20",45.5,45.74,44.75,45.03,1872200.0],["2006-06-21",44.94,46.23,44.91,45.58,2074200.0],["2006-06-22",45.58,45.58,44.6,44.88,1857400.0],["2006-06-23",44.75,45.72,44.7,44.99,2003600.0],["2006-06-26",44.99,45.14,44.68,45.0,1509500.0],["2006-06-27",45.09,45.18,43.91,44.05,2286000.0],["2006-06-28",44.19,44.99,43.66,44.98,2479200.0],["2006-06-29",45.36,46.99,45.1,46.97,3946200.0],["2006-06-30",47.04,47.47,46.29,46.32,4355300.0],["2006-07-03",46.52,47.03,46.42,47.03,983800.0],["2006-07-05",47.05,47.05,46.28,46.28,2020500.0],["2006-07-06",46.14,47.46,46.14,47.04,2255300.0],["2006-07-07",46.74,47.19,45.54,45.66,2989700.0],["2006-07-10",45.84,46.87,45.72,46.29,2456400.0],["2006-07-11",46.19,46.48,45.08,46.01,2925400.0],["2006-07-12",45.14,45.85,44.88,45.56,3422800.0],["2006-07-13",45.56,45.95,45.11,45.21,2814400.0],["2006-07-14",44.37,44.51,42.85,43.24,5192100.0],["2006-07-17",42.79,42.98,41.51,41.98,4869000.0],["2006-07-18",41.85,42.25,40.41,41.12,5172600.0],["2006-07-19",41.19,42.67,41.05,42.01,3881200.0],["2006-07-20",41.68,42.34,41.05,41.39,2168400.0],["2006-07-21",41.05,41.49,40.64,40.73,2882900.0],["2006-07-24",40.76,41.27,40.38,41.2,3348900.0],["2006-07-25",40.99,41.81,40.76,41.55,3479300.0],["2006-07-26",41.52,41.57,40.24,40.97,4566900.0],["2006-07-27",41.42,42.38,41.1,41.33,3585400.0],["2006-07-28",41.54,42.1,41.08,41.84,2234100.0],["2006-07-31",41.65,42.5,41.31,42.05,2557100.0],["2006-08-01",41.97,42.0,40.81,41.03,2626000.0],["2006-08-02",41.38,42.9,41.19,42.17,3057200.0],["2006-08-03",41.99,43.12,41.61,42.65,2877900.0],["2006-08-04",42.94,43.22,42.02,42.39,2752200.0],["2006-08-07",42.33,42.88,41.41,41.97,3098100.0],["2006-08-08",42.16,42.3,41.02,41.73,3090600.0],["2006-08-09",42.16,42.65,41.77,41.86,3936700.0],["2006-08-10",41.72,41.95,41.16,41.58,2865400.0],["2006-08-11",41.41,41.96,41.24,41.45,2514300.0],["2006-08-14",41.72,42.39,41.35,41.83,3758100.0],["2006-08-15",42.17,42.7,41.7,42.29,3054800.0],["2006-08-16",42.42,43.08,42.03,43.08,2877100.0],["2006-08-17",42.93,43.39,42.78,43.32,2889800.0],["2006-08-18",43.45,43.81,42.76,42.91,3337200.0],["2006-08-21",42.71,43.49,42.5,43.0,2521200.0],["2006-08-22",43.01,43.35,42.48,42.88,2500600.0],["2006-08-23",42.75,43.12,42.52,43.0,1779100.0],["2006-08-24",43.05,43.86,43.0,43.76,2783200.0],["2006-08-25",43.57,44.51,43.5,44.28,2650900.0],["2006-08-28",44.18,44.92,44.14,44.74,2194800.0],["2006-08-29",44.83,44.83,43.87,44.33,2515700.0],["2006-08-30",44.47,44.81,43.96,44.7,2548900.0],["2006-08-31",44.86,45.01,44.08,44.2,2164600.0],["2006-09-01",44.4,44.96,44.19,44.25,2431100.0],["2006-09-05",44.09,44.99,43.68,44.56,2420700.0],["2006-09-06",44.07,44.28,43.15,43.25,3235500.0],["2006-09-07",43.41,44.08,43.27,43.5,2919200.0],["2006-09-08",43.52,44.18,43.28,43.98,1249900.0],["2006-09-11",43.67,44.2,43.35,44.01,2103300.0],["2006-09-12",44.0,44.07,43.01,43.87,3152800.0],["2006-09-13",43.67,43.94,43.29,43.67,2303500.0],["2006-09-14",43.45,43.99,43.13,43.39,2630400.0],["2006-09-15",43.56,44.02,43.2,43.9,4813400.0],["2006-09-18",43.63,44.2,43.54,43.57,2064300.0],["2006-09-19",43.42,43.57,42.51,43.18,3626600.0],["2006-09-20",43.38,43.87,43.23,43.66,3432100.0],["2006-09-21",43.95,44.47,43.62,43.66,3108800.0],["2006-09-22",43.75,44.56,43.59,44.23,3945800.0],["2006-09-25",44.44,44.74,43.75,44.71,2853600.0],["2006-09-26",44.53,44.78,43.9,44.68,2565500.0],["2006-09-27",44.55,44.84,44.25,44.6,2283300.0],["2006-09-28",44.7,45.02,44.41,44.74,2786000.0],["2006-09-29",44.52,44.79,44.18,44.68,2367300.0],["2006-10-02",44.81,45.79,43.95,44.24,3781900.0],["2006-10-03",44.12,45.22,43.49,44.88,3105100.0],["2006-10-04",44.66,46.39,44.66,46.18,3914400.0],["2006-10-05",45.93,46.45,45.53,45.69,2070800.0],["2006-10-06",45.64,46.01,45.41,45.66,1979500.0],["2006-10-09",45.57,45.92,45.38,45.58,1936800.0],["2006-10-10",45.75,45.8,44.74,45.0,1916500.0],["2006-10-11",44.55,45.29,44.46,45.21,2427800.0],["2006-10-12",45.26,45.73,44.96,45.68,2028300.0],["2006-10-13",45.53,45.89,45.09,45.84,1754500.0],["2006-10-16",45.65,45.78,45.31,45.56,1956800.0],["2006-10-17",45.26,45.79,45.2,45.44,2135700.0],["2006-10-18",45.87,46.13,45.53,45.95,2384200.0],["2006-10-19",45.71,46.22,45.62,45.92,2351200.0],["2006-10-20",45.63,45.91,44.76,45.01,4187300.0],["2006-10-23",44.74,45.53,44.26,45.29,3109200.0],["2006-10-24",45.2,45.33,44.15,44.91,2023400.0],["2006-10-25",44.76,45.12,44.48,44.94,2514400.0],["2006-10-26",44.84,44.98,43.83,44.41,3909100.0],["2006-10-27",44.37,44.58,43.88,44.02,2570200.0],["2006-10-30",44.39,44.42,43.9,43.91,2534800.0],["2006-10-31",46.9,48.5,46.0,47.6,12915800.0],["2006-11-01",47.67,48.32,47.4,47.77,4624300.0],["2006-11-02",47.58,47.87,46.95,47.71,2650100.0],["2006-11-03",47.76,47.87,47.26,47.52,1870800.0],["2006-11-06",47.61,48.5,47.5,48.41,2115400.0],["2006-11-07",48.24,48.95,47.68,48.8,3502600.0],["2006-11-08",48.18,48.92,47.96,48.66,3343100.0],["2006-11-09",48.53,48.82,47.0,47.07,2629500.0],["2006-11-10",47.32,47.91,46.74,47.5,2421000.0],["2006-11-13",47.77,48.37,47.37,48.27,2719500.0],["2006-11-14",48.37,48.5,47.88,48.31,2345300.0],["2006-11-15",48.4,49.25,48.31,48.97,3568500.0],["2006-11-16",49.1,49.98,49.0,49.95,4318600.0],["2006-11-17",49.9,50.9,49.73,50.79,5574600.0],["2006-11-20",51.18,51.63,50.81,51.27,3056200.0],["2006-11-21",51.45,51.6,50.9,51.0,3219900.0],["2006-11-22",51.06,52.14,50.98,51.98,3051500.0],["2006-11-24",51.34,51.95,51.06,51.51,1216800.0],["2006-11-27",51.14,51.69,50.73,51.09,3234700.0],["2006-11-28",50.78,51.5,50.47,51.03,3093800.0],["2006-11-29",50.97,51.56,50.76,51.51,2666700.0],["2006-11-30",51.51,52.5,51.3,52.26,3891200.0],["2006-12-01",52.5,52.72,51.71,52.16,3272700.0],["2006-12-04",52.36,52.52,51.61,51.78,2708500.0],["2006-12-05",51.66,51.94,51.0,51.5,2474300.0],["2006-12-06",51.51,51.95,51.0,51.89,2813400.0],["2006-12-07",51.89,52.15,51.24,51.36,2556100.0],["2006-12-08",51.26,52.07,50.56,50.67,2822800.0],["2006-12-11",50.1,51.47,50.06,51.34,3962900.0],["2006-12-12",51.64,51.64,50.26,50.74,3157100.0],["2006-12-13",50.87,51.0,49.75,50.17,3479400.0],["2006-12-14",50.31,51.76,50.31,51.06,3886700.0],["2006-12-15",51.39,52.36,50.94,51.36,4747600.0],["2006-12-18",51.37,51.46,50.02,50.23,2535400.0],["2006-12-19",48.5,49.89,48.0,49.52,8178200.0],["2006-12-20",49.51,49.71,49.15,49.34,3421500.0],["2006-12-21",49.3,49.97,49.06,49.66,3317500.0],["2006-12-22",49.57,49.68,48.91,49.03,1396100.0],["2006-12-26",48.9,49.52,48.77,48.97,1017000.0],["2006-12-27",49.37,49.67,48.91,49.16,1891300.0],["2006-12-28",49.24,49.58,48.65,49.34,1991800.0],["2006-12-29",49.07,49.51,48.97,49.19,1542500.0],["2007-01-03",49.28,50.25,48.2,49.33,3833500.0],["2007-01-04",49.27,50.1,48.88,49.75,2884300.0],["2007-01-05",49.99,50.33,49.51,49.76,2230400.0],["2007-01-08",50.0,50.16,48.91,50.02,3160200.0],["2007-01-09",49.88,50.14,49.3,49.5,2816500.0],["2007-01-10",49.23,49.55,48.82,49.28,3161600.0],["2007-01-11",49.34,50.63,49.1,50.44,2847900.0],["2007-01-12",50.36,51.37,50.36,50.97,3147800.0],["2007-01-16",51.2,51.85,50.5,51.8,2710000.0],["2007-01-17",51.48,52.45,51.41,51.9,3963000.0],["2007-01-18",51.91,52.43,51.37,51.52,2043900.0],["2007-01-19",51.44,52.02,51.18,51.84,2367200.0],["2007-01-22",51.7,51.75,50.11,50.18,3699500.0],["2007-01-23",50.19,50.26,48.53,49.13,4706700.0],["2007-01-24",49.23,49.3,48.59,48.79,3545200.0],["2007-01-25",48.5,48.56,47.44,47.79,4167600.0],["2007-01-26",47.74,47.94,47.04,47.52,2816400.0],["2007-01-29",47.43,48.01,47.23,47.68,2753400.0],["2007-01-30",47.85,48.21,47.58,48.05,2927700.0],["2007-01-31",47.86,48.6,47.32,48.34,2184800.0],["2007-02-01",48.32,49.6,48.27,49.39,4495600.0],["2007-02-02",49.33,49.71,49.19,49.3,2725200.0],["2007-02-05",49.22,49.32,48.5,49.03,2073200.0],["2007-02-06",49.04,49.08,47.86,48.94,3008600.0],["2007-02-07",48.85,49.48,48.71,49.32,2026900.0],["2007-02-08",49.16,49.89,49.04,49.64,1993700.0],["2007-02-09",49.77,50.17,49.07,49.5,2031800.0],["2007-02-12",49.36,49.49,49.04,49.31,3229100.0],["2007-02-13",49.2,49.68,48.87,49.17,2737300.0],["2007-02-14",49.48,50.51,49.3,50.49,3603900.0],["2007-02-15",50.16,50.37,47.31,48.0,8861500.0],["2007-02-16",47.89,48.39,47.6,48.25,4051300.0],["2007-02-20",48.0,48.14,46.91,47.2,4040900.0],["2007-02-21",47.1,47.27,46.5,47.02,4409300.0],["2007-02-22",47.01,47.3,46.32,47.18,3247800.0],["2007-02-23",47.31,47.44,46.77,46.9,1835700.0],["2007-02-26",46.9,47.65,46.9,47.17,2518000.0],["2007-02-27",46.82,47.07,45.02,45.88,5027100.0],["2007-02-28",45.3,46.15,45.09,45.19,4535000.0],["2007-03-01",44.22,45.35,43.27,44.57,5295300.0],["2007-03-02",44.16,44.74,43.65,43.66,4058100.0],["2007-03-05",43.32,44.2,43.11,43.41,3803800.0],["2007-03-06",43.96,44.5,43.65,44.18,4578700.0],["2007-03-07",43.88,44.58,43.5,43.78,3808800.0],["2007-03-08",44.1,44.19,43.06,43.13,3787200.0],["2007-03-09",43.5,43.66,42.86,43.3,2910000.0],["2007-03-12",43.31,44.1,42.93,44.09,2390000.0],["2007-03-13",43.78,44.78,43.08,43.16,4306700.0],["2007-03-14",43.28,44.18,43.02,44.11,4712700.0],["2007-03-15",44.12,44.49,43.63,44.1,3586100.0],["2007-03-16",44.0,44.32,43.52,43.55,4386900.0],["2007-03-19",43.6,44.68,43.59,44.4,3110200.0],["2007-03-20",44.4,44.8,44.26,44.71,2598700.0],["2007-03-21",44.64,45.81,44.11,45.81,3301900.0],["2007-03-22",45.95,46.07,45.31,45.53,2752700.0],["2007-03-23",45.67,46.1,45.31,45.9,2546500.0],["2007-03-26",45.8,45.92,45.17,45.64,2282200.0],["2007-03-27",45.42,45.57,44.98,45.14,1556700.0],["2007-03-28",44.96,45.33,44.67,44.84,2046400.0],["2007-03-29",44.96,45.07,43.92,44.28,3609000.0],["2007-03-30",44.02,44.94,44.02,44.38,2922200.0],["2007-04-02",44.55,44.82,44.0,44.31,2635100.0],["2007-04-03",44.64,44.92,44.21,44.81,2549600.0],["2007-04-04",44.69,44.93,44.42,44.91,1917600.0],["2007-04-05",44.79,45.02,44.55,45.02,1983600.0],["2007-04-09",44.86,44.99,44.31,44.39,2315600.0],["2007-04-10",44.26,44.77,44.14,44.42,2301500.0],["2007-04-11",44.42,44.42,43.43,43.68,2467500.0],["2007-04-12",43.64,45.08,43.54,45.07,3520800.0],["2007-04-13",44.98,45.64,44.84,45.57,2954800.0],["2007-04-16",45.57,45.9,45.36,45.46,2387700.0],["2007-04-17",45.39,46.16,45.34,45.62,3140200.0],["2007-04-18",45.37,46.22,45.24,45.79,2602000.0],["2007-04-19",45.58,46.12,45.17,45.86,3463000.0],["2007-04-20",46.4,46.67,45.75,46.64,3652700.0],["2007-04-23",47.26,48.94,47.26,48.86,9817600.0],["2007-04-24",48.86,49.0,48.22,48.28,5305600.0],["2007-04-25",48.16,48.19,47.44,48.0,3655600.0],["2007-04-26",47.62,48.7,47.54,48.11,3953700.0],["2007-04-27",47.98,48.23,47.49,47.99,4216300.0],["2007-04-30",47.94,48.0,47.12,47.21,3861700.0],["2007-05-01",47.5,48.04,46.89,48.0,5775700.0],["2007-05-02",47.81,48.48,46.9,48.02,7255900.0],["2007-05-03",48.24,48.3,46.94,47.28,4377000.0],["2007-05-04",47.01,47.25,46.61,46.91,3922800.0],["2007-05-07",46.86,47.59,46.86,47.42,2745900.0],["2007-05-08",47.24,47.57,46.65,47.37,3622300.0],["2007-05-09",47.03,47.49,46.75,47.25,2806600.0],["2007-05-10",47.14,47.14,45.77,46.03,3984400.0],["2007-05-11",45.99,46.8,45.86,46.64,2675700.0],["2007-05-14",46.44,46.91,46.11,46.6,3883400.0],["2007-05-15",46.77,47.1,46.28,46.4,2870900.0],["2007-05-16",46.49,47.27,46.09,47.19,3648500.0],["2007-05-17",47.03,47.14,46.38,46.45,2109400.0],["2007-05-18",46.51,46.6,46.19,46.38,3678500.0],["2007-05-21",46.3,46.96,46.3,46.9,2166300.0],["2007-05-22",46.65,47.26,46.45,47.01,1819500.0],["2007-05-23",47.0,49.33,46.82,48.13,6188800.0],["2007-05-24",48.4,48.43,47.7,47.91,4213400.0],["2007-05-25",48.05,49.75,47.95,49.47,5737200.0],["2007-05-29",49.3,49.52,48.68,49.21,3621500.0],["2007-05-30",51.55,52.26,51.5,52.13,15871900.0],["2007-05-31",51.91,52.47,51.79,52.22,5966900.0],["2007-06-01",52.49,52.49,52.0,52.29,4051800.0],["2007-06-04",51.75,52.27,51.7,52.25,4519200.0],["2007-06-05",51.99,52.2,51.7,52.02,4972500.0],["2007-06-06",51.92,52.1,51.8,51.92,4695900.0],["2007-06-07",51.68,52.1,50.78,50.86,5727000.0],["2007-06-08",50.69,51.64,50.63,51.53,4122600.0],["2007-06-11",51.5,51.57,51.07,51.21,3854300.0],["2007-06-12",51.1,51.32,50.66,51.07,3584200.0],["2007-06-13",51.11,51.6,50.86,51.49,3215000.0],["2007-06-14",51.34,51.9,51.19,51.21,2992100.0],["2007-06-15",51.65,51.75,50.93,51.33,5811300.0],["2007-06-18",51.27,51.76,51.13,51.63,4578200.0],["2007-06-19",51.1,51.92,51.1,51.85,4556500.0],["2007-06-20",51.75,51.9,51.21,51.37,3711300.0],["2007-06-21",51.37,52.12,51.29,52.0,3374200.0],["2007-06-22",51.78,51.91,51.24,51.58,5059700.0],["2007-06-25",51.5,52.3,51.44,51.75,13328900.0],["2007-06-26",51.66,52.43,51.54,52.36,8488700.0],["2007-06-27",52.85,53.96,52.43,53.57,18426200.0],["2007-06-28",53.46,53.78,53.2,53.55,5364400.0],["2007-06-29",53.53,53.85,53.22,53.5,3477200.0],["2007-07-02",53.5,53.85,53.24,53.81,4294600.0],["2007-07-03",53.72,54.61,53.49,54.55,2033300.0],["2007-07-05",54.32,54.68,53.5,54.45,3287600.0],["2007-07-06",54.45,54.56,54.11,54.5,2597900.0],["2007-07-09",54.11,54.9,53.91,54.78,3411600.0],["2007-07-10",54.28,54.89,54.25,54.51,8727400.0],["2007-07-11",54.55,54.86,54.4,54.85,2682100.0],["2007-07-12",54.86,55.5,54.53,55.5,4457000.0],["2007-07-13",55.3,55.92,55.2,55.92,2258200.0],["2007-07-16",55.77,55.77,55.1,55.34,3400400.0],["2007-07-17",55.35,55.4,54.72,54.76,5653500.0],["2007-07-18",54.9,55.37,54.18,55.18,5772000.0],["2007-07-19",55.22,55.52,54.1,55.02,5124500.0],["2007-07-20",55.23,55.37,54.61,54.94,4683100.0],["2007-07-23",54.61,55.39,54.02,54.75,4418600.0],["2007-07-24",54.5,57.2,54.5,56.24,7228100.0],["2007-07-25",56.94,59.49,56.26,59.01,10262200.0],["2007-07-26",58.1,59.78,57.04,58.19,8330100.0],["2007-07-27",57.51,58.02,56.52,57.01,5877300.0],["2007-07-30",55.58,56.63,54.26,55.43,7388200.0],["2007-07-31",56.1,57.26,55.43,56.54,8459200.0],["2007-08-01",56.82,57.08,55.26,55.63,8226200.0],["2007-08-02",55.99,56.69,55.52,56.49,7316500.0],["2007-08-03",56.55,57.71,56.31,56.65,7748800.0],["2007-08-06",56.65,57.09,56.15,56.74,4463100.0],["2007-08-07",56.31,58.6,56.05,58.28,4304600.0],["2007-08-08",58.13,58.89,57.63,58.89,4386300.0],["2007-08-09",57.8,59.18,57.5,58.13,4339000.0],["2007-08-10",56.79,59.0,56.75,57.85,4964600.0],["2007-08-13",57.31,59.02,57.1,58.83,4738500.0],["2007-08-14",58.8,59.95,58.19,59.45,4102600.0],["2007-08-15",59.53,60.2,58.39,58.46,3638700.0],["2007-08-16",58.21,59.56,57.3,59.1,4812900.0],["2007-08-17",59.29,60.52,58.07,60.2,4537900.0],["2007-08-20",59.76,60.0,59.19,59.96,3765400.0],["2007-08-21",59.77,60.0,59.15,59.6,2391400.0],["2007-08-22",59.51,59.94,58.96,59.56,2948400.0],["2007-08-23",59.56,60.01,59.56,59.97,5399700.0],["2007-08-24",60.0,62.89,59.83,62.89,7593100.0],["2007-08-27",62.75,64.0,62.55,62.93,4280300.0],["2007-08-28",62.85,62.99,62.07,62.08,2461200.0],["2007-08-29",62.06,62.86,61.28,62.86,3179900.0],["2007-08-30",62.57,64.8,62.46,64.59,4136200.0],["2007-08-31",64.58,64.58,63.47,63.82,3100600.0],["2007-09-04",63.77,64.24,63.44,63.55,2964200.0],["2007-09-05",63.5,63.95,62.76,62.87,4200700.0],["2007-09-06",63.79,67.85,63.61,66.53,8632100.0],["2007-09-07",66.0,66.18,65.3,65.78,4913000.0],["2007-09-10",65.87,66.44,65.06,65.22,2948000.0],["2007-09-11",65.62,65.91,64.8,65.5,2572500.0],["2007-09-12",65.44,65.44,64.62,64.71,2313900.0],["2007-09-13",63.54,65.62,63.49,65.4,4994800.0],["2007-09-14",65.13,66.0,63.35,65.42,6286900.0],["2007-09-17",65.18,65.32,63.83,64.5,3518300.0],["2007-09-18",64.88,66.8,64.56,66.8,3493200.0],["2007-09-19",67.0,68.02,66.44,67.46,4375700.0],["2007-09-20",67.12,67.9,66.79,67.1,2033300.0],["2007-09-21",67.41,68.11,67.1,67.39,3746000.0],["2007-09-24",66.6,68.57,66.28,68.45,3185600.0],["2007-09-25",68.5,69.0,67.71,68.0,2242300.0],["2007-09-26",68.08,68.57,67.33,68.15,2565400.0],["2007-09-27",68.64,68.84,66.03,66.45,3815100.0],["2007-09-28",66.73,67.34,65.61,66.33,2969500.0],["2007-10-01",66.69,68.18,66.4,67.94,2977100.0],["2007-10-02",67.11,67.2,65.07,65.66,3464000.0],["2007-10-03",65.4,66.52,65.09,65.35,2509300.0],["2007-10-04",66.0,66.85,65.42,65.88,2594600.0],["2007-10-05",66.23,67.65,65.22,67.63,2549800.0],["2007-10-08",67.22,67.56,65.93,66.42,1805200.0],["2007-10-09",66.32,67.32,66.29,67.24,1657400.0],["2007-10-10",67.36,67.52,66.4,67.41,2346500.0],["2007-10-11",67.72,68.5,66.82,67.12,3202800.0],["2007-10-12",67.41,69.43,67.01,69.43,3956400.0],["2007-10-15",83.35,84.75,80.96,82.51,30694100.0],["2007-10-16",81.05,81.46,78.82,79.29,12162700.0],["2007-10-17",78.94,80.32,77.8,79.26,7877100.0],["2007-10-18",78.43,79.84,78.02,79.31,6839600.0],["2007-10-19",79.31,81.0,78.95,80.22,6668800.0],["2007-10-22",79.23,80.32,78.24,80.11,5137100.0],["2007-10-23",78.25,79.97,78.0,78.93,6370800.0],["2007-10-24",77.84,78.18,75.45,76.72,8335600.0],["2007-10-25",77.04,77.5,75.72,76.3,4516300.0],["2007-10-26",76.85,77.49,75.76,76.72,3818200.0],["2007-10-29",76.22,76.22,74.03,74.82,4580500.0],["2007-10-30",74.43,74.82,73.47,73.79,2542400.0],["2007-10-31",73.89,74.82,73.47,74.44,3353600.0],["2007-11-01",74.4,74.75,72.79,72.87,3490100.0],["2007-11-02",73.43,74.38,72.86,73.98,3014300.0],["2007-11-05",73.44,73.68,72.09,73.52,2946800.0],["2007-11-06",73.61,74.38,72.85,73.44,2746100.0],["2007-11-07",73.2,73.89,70.97,71.13,4055700.0],["2007-11-08",71.8,77.45,71.8,74.99,8641200.0],["2007-11-09",75.24,75.75,72.22,72.29,6534000.0],["2007-11-12",71.87,71.87,69.75,69.88,6058100.0],["2007-11-13",69.85,70.96,69.04,70.83,4387900.0],["2007-11-14",70.49,71.9,69.9,70.01,5629600.0],["2007-11-15",69.88,73.0,69.4,69.92,4963600.0],["2007-11-16",70.27,71.04,69.32,70.04,4080200.0],["2007-11-19",69.88,70.63,69.05,70.25,3267600.0],["2007-11-20",70.33,70.95,68.81,70.21,3811300.0],["2007-11-21",70.0,70.59,68.58,68.63,1857300.0],["2007-11-23",68.84,69.89,68.6,69.51,650100.0],["2007-11-26",69.1,69.68,67.86,68.0,2504200.0],["2007-11-27",68.12,69.8,67.53,69.75,2824600.0],["2007-11-28",70.44,70.61,69.12,70.28,2775900.0],["2007-11-29",70.27,73.06,69.99,72.77,3818400.0],["2007-11-30",73.11,74.36,72.83,74.12,3856700.0],["2007-12-03",73.63,74.49,72.94,73.82,2671900.0],["2007-12-04",73.13,73.65,72.21,72.55,2552300.0],["2007-12-05",72.63,74.0,72.61,74.0,2235800.0],["2007-12-06",73.78,74.36,73.0,73.93,2966600.0],["2007-12-07",73.9,75.25,73.25,74.94,2206100.0],["2007-12-10",74.79,74.8,73.65,73.97,1735700.0],["2007-12-11",74.15,77.85,74.15,75.39,5459100.0],["2007-12-12",77.5,78.57,75.05,75.88,12966600.0],["2007-12-13",55.12,58.67,53.65,57.91,31051700.0],["2007-12-14",57.62,60.74,57.0,58.79,9207600.0],["2007-12-17",58.72,58.72,55.19,55.57,5376000.0],["2007-12-18",56.19,58.43,55.76,55.99,6696300.0],["2007-12-19",56.34,57.33,55.5,55.5,4178200.0],["2007-12-20",56.03,57.07,55.79,56.96,4230600.0],["2007-12-21",57.83,57.89,56.68,57.67,6067200.0],["2007-12-24",57.31,58.7,57.31,58.41,2316300.0],["2007-12-26",58.35,59.4,58.0,59.34,2270400.0],["2007-12-27",59.33,59.33,57.67,58.33,2234100.0],["2007-12-28",58.51,58.85,57.72,57.84,1502700.0],["2007-12-31",57.24,57.58,56.81,56.92,2327100.0],["2008-01-02",56.91,57.11,55.05,55.87,3427400.0],["2008-01-03",56.01,56.55,55.4,56.3,2718100.0],["2008-01-04",56.25,56.42,55.01,55.22,2877000.0],["2008-01-07",56.51,59.52,55.79,59.22,5843000.0],["2008-01-08",57.98,58.29,55.95,55.97,4465800.0],["2008-01-09",56.12,59.17,56.1,58.4,4894800.0],["2008-01-10",58.29,61.98,58.29,59.18,5041300.0],["2008-01-11",59.33,59.97,58.22,59.02,2588800.0],["2008-01-14",59.96,61.43,58.77,59.98,6044800.0],["2008-01-15",59.11,60.47,59.06,59.31,3675600.0],["2008-01-16",60.0,61.29,59.77,59.99,3681000.0],["2008-01-17",61.12,62.68,60.59,61.05,4641700.0],["2008-01-18",59.83,61.03,58.67,59.91,6622000.0],["2008-01-22",56.92,59.17,56.65,56.71,5014700.0],["2008-01-23",55.51,59.44,54.9,59.23,4849000.0],["2008-01-24",59.22,59.29,57.04,58.13,3086700.0],["2008-01-25",59.1,59.12,58.15,58.92,5387700.0],["2008-01-28",59.0,59.35,57.47,58.13,2726900.0],["2008-01-29",58.4,61.2,58.17,61.05,3234000.0],["2008-01-30",61.04,61.48,59.9,60.0,2251300.0],["2008-01-31",59.95,61.24,59.1,60.95,2412000.0],["2008-02-01",61.13,62.85,60.4,61.76,2271700.0],["2008-02-04",62.06,63.69,61.61,63.29,2469900.0],["2008-02-05",61.69,62.39,60.26,60.52,3005900.0],["2008-02-06",62.41,63.41,60.52,60.52,4836800.0],["2008-02-07",60.07,62.89,59.53,61.58,3536400.0],["2008-02-08",61.44,62.01,60.46,61.5,2525800.0],["2008-02-11",61.29,62.0,60.8,60.94,3163000.0],["2008-02-12",61.41,61.5,59.97,60.56,2304800.0],["2008-02-13",61.19,63.26,60.59,63.24,3588800.0],["2008-02-14",63.47,64.49,62.3,62.87,3887600.0],["2008-02-15",62.47,62.61,61.0,62.2,2965200.0],["2008-02-19",62.98,63.6,60.57,60.67,3681800.0],["2008-02-20",60.49,61.52,59.67,61.24,2345800.0],["2008-02-21",61.19,61.19,59.3,60.21,2892400.0],["2008-02-22",60.05,61.09,59.31,60.34,2527700.0],["2008-02-25",60.3,61.6,60.16,61.3,1990100.0],["2008-02-26",60.66,62.39,60.66,61.53,1977600.0],["2008-02-27",61.22,62.26,57.95,60.13,6284200.0],["2008-02-28",60.01,61.2,59.69,60.58,1822800.0],["2008-02-29",59.86,59.91,58.09,58.36,3135700.0],["2008-03-03",58.02,58.97,57.9,58.84,3337800.0],["2008-03-04",58.84,59.41,57.16,59.14,4004900.0],["2008-03-05",59.33,60.25,59.0,59.69,2479300.0],["2008-03-06",59.64,59.64,56.37,56.63,3729900.0],["2008-03-07",56.59,57.23,56.06,56.2,4162900.0],["2008-03-10",56.16,56.63,54.5,54.74,3634000.0],["2008-03-11",55.14,57.69,54.63,57.68,4141100.0],["2008-03-12",58.0,60.18,57.22,59.38,4349300.0],["2008-03-13",58.19,61.08,58.17,60.45,3711000.0],["2008-03-14",59.63,60.78,58.79,60.33,3823500.0],["2008-03-17",59.24,61.52,58.64,58.7,3643300.0],["2008-03-18",59.19,60.23,58.78,59.97,3724900.0],["2008-03-19",60.18,60.25,57.99,58.4,3752100.0],["2008-03-20",58.51,59.24,57.96,59.0,6481400.0],["2008-03-24",58.98,62.26,58.96,61.46,3330200.0],["2008-03-25",61.74,61.87,60.61,61.19,2515900.0],["2008-03-26",60.79,63.02,60.79,62.99,3765700.0],["2008-03-27",63.05,63.75,62.46,62.46,2634200.0],["2008-03-28",62.79,63.62,60.61,60.73,2953400.0],["2008-03-31",60.8,62.47,60.8,61.69,3051300.0],["2008-04-01",62.14,64.42,61.57,64.01,2717400.0],["2008-04-02",63.9,64.44,62.66,62.91,2481100.0],["2008-04-03",62.62,63.16,61.84,62.94,2360800.0],["2008-04-04",63.33,64.98,63.18,64.01,2847300.0],["2008-04-07",64.0,64.43,63.41,63.79,2311700.0],["2008-04-08",63.93,65.76,63.46,65.12,3932200.0],["2008-04-09",65.48,65.49,63.82,64.69,2700000.0],["2008-04-10",64.95,67.45,64.89,66.43,3576300.0],["2008-04-11",65.5,65.86,64.02,64.22,3932400.0],["2008-04-14",64.09,64.95,63.35,63.72,2464100.0],["2008-04-15",63.75,65.38,63.41,64.93,3659900.0],["2008-04-16",65.5,66.16,64.61,65.89,3168700.0],["2008-04-17",66.16,66.95,65.63,65.82,2771300.0],["2008-04-18",66.61,66.72,64.92,65.0,3773300.0],["2008-04-21",65.08,65.26,64.38,64.9,3002500.0],["2008-04-22",64.79,65.58,63.93,64.62,3499000.0],["2008-04-23",65.98,66.12,63.4,64.51,3111400.0],["2008-04-24",64.57,64.74,62.78,63.67,2754200.0],["2008-04-25",63.66,65.32,63.66,65.12,2741900.0],["2008-04-28",64.97,65.59,64.55,64.67,2600500.0],["2008-04-29",61.24,62.35,61.09,61.33,6941700.0],["2008-04-30",61.63,61.97,60.59,60.69,2599400.0],["2008-05-01",60.94,62.53,60.6,62.33,3480400.0],["2008-05-02",62.58,62.8,61.35,62.31,2833000.0],["2008-05-05",62.01,63.12,61.98,63.01,1857500.0],["2008-05-06",62.59,63.37,62.44,63.14,1678000.0],["2008-05-07",63.19,63.36,61.84,62.02,1561800.0],["2008-05-08",62.22,63.68,61.94,62.7,1756700.0],["2008-05-09",62.2,62.38,61.67,62.07,2057500.0],["2008-05-12",62.44,63.75,61.98,63.05,1816400.0],["2008-05-13",63.28,63.4,61.67,62.32,1656100.0],["2008-05-14",62.69,63.38,61.92,62.35,1792200.0],["2008-05-15",62.1,63.26,61.46,62.9,1508100.0],["2008-05-16",63.19,63.71,62.87,63.5,2107300.0],["2008-05-19",63.23,63.94,62.4,62.75,1850400.0],["2008-05-20",62.98,63.97,62.55,63.06,1404500.0],["2008-05-21",63.26,63.28,61.5,61.62,2885600.0],["2008-05-22",61.84,62.95,61.72,62.08,1232100.0],["2008-05-23",61.96,62.18,60.72,61.02,1727400.0],["2008-05-27",61.05,63.2,60.91,62.06,3752600.0],["2008-05-28",62.16,63.13,61.87,63.13,2429900.0],["2008-05-29",63.19,64.36,62.79,63.73,1781200.0],["2008-05-30",63.58,63.9,62.57,62.75,2484600.0],["2008-06-02",62.85,63.34,60.78,61.41,2572000.0],["2008-06-03",61.72,62.43,60.47,61.71,3229300.0],["2008-06-04",61.28,62.65,61.03,62.25,2672900.0],["2008-06-05",63.09,66.41,62.39,64.57,5343600.0],["2008-06-06",64.37,64.37,62.39,62.42,3038700.0],["2008-06-09",62.41,62.52,60.61,61.28,3774500.0],["2008-06-10",60.97,61.53,59.96,60.44,3391800.0],["2008-06-11",60.75,61.0,58.9,58.9,3088400.0],["2008-06-12",59.5,59.53,58.48,58.58,2522600.0],["2008-06-13",59.2,59.9,58.71,59.9,1968100.0],["2008-06-16",59.34,60.42,58.74,59.58,1934700.0],["2008-06-17",59.48,59.71,58.33,58.35,2063700.0],["2008-06-18",58.21,59.6,57.52,58.5,2955000.0],["2008-06-19",58.21,59.8,57.28,59.17,2766800.0],["2008-06-20",58.93,59.37,57.5,58.01,3891200.0],["2008-06-23",57.91,58.75,56.53,56.53,3344300.0],["2008-06-24",56.66,58.29,56.34,57.84,3380300.0],["2008-06-25",58.27,58.96,57.13,58.12,2407500.0],["2008-06-26",57.49,57.82,56.31,56.34,2283800.0],["2008-06-27",56.24,57.1,55.87,57.04,7078100.0],["2008-06-30",56.64,56.95,55.68,55.89,3224500.0],["2008-07-01",56.07,59.46,55.36,59.34,5228900.0],["2008-07-02",59.25,59.38,57.88,58.36,3123600.0],["2008-07-03",58.16,59.91,57.57,58.2,3255200.0],["2008-07-07",58.0,59.41,57.96,58.87,3123000.0],["2008-07-08",59.13,63.38,59.06,62.94,5797300.0],["2008-07-09",62.7,63.05,61.03,61.03,3433500.0],["2008-07-10",61.39,62.0,60.45,60.94,4149000.0],["2008-07-11",60.82,62.97,60.46,62.2,3183700.0],["2008-07-14",62.31,62.99,60.89,61.02,3167600.0],["2008-07-15",61.27,64.67,60.99,63.48,5493500.0],["2008-07-16",63.84,64.7,62.79,63.58,4204100.0],["2008-07-17",63.68,63.93,62.45,63.0,3452800.0],["2008-07-18",62.72,65.2,62.54,64.65,4266400.0],["2008-07-21",67.01,68.57,66.46,66.85,5540800.0],["2008-07-22",68.45,71.76,68.45,71.28,8678700.0],["2008-07-23",71.41,72.34,70.0,71.38,5535300.0],["2008-07-24",70.64,72.3,70.26,71.28,4153600.0],["2008-07-25",71.05,71.05,69.48,69.5,3511000.0],["2008-07-28",69.7,70.98,69.1,69.49,3143700.0],["2008-07-29",69.92,70.84,69.57,70.5,3797400.0],["2008-07-30",70.34,71.5,69.63,71.27,2794600.0],["2008-07-31",72.09,73.59,69.7,69.76,8795600.0],["2008-08-01",51.66,53.52,49.84,50.01,36988100.0],["2008-08-04",50.97,51.37,49.64,49.74,8889200.0],["2008-08-05",50.74,51.04,50.0,50.51,7365300.0],["2008-08-06",50.39,50.93,49.87,50.22,7269500.0],["2008-08-07",50.13,51.7,49.76,49.88,5472600.0],["2008-08-08",49.99,50.99,49.88,49.9,3633000.0],["2008-08-11",50.35,50.86,49.9,50.76,3797500.0],["2008-08-12",51.25,52.42,51.01,52.21,5337700.0],["2008-08-13",52.49,52.82,51.84,52.47,3974100.0],["2008-08-14",52.31,54.18,52.0,53.73,3626800.0],["2008-08-15",54.86,55.24,54.01,54.65,3912600.0],["2008-08-18",54.9,55.45,54.12,54.43,3054100.0],["2008-08-19",53.99,55.21,53.81,54.3,2926400.0],["2008-08-20",54.4,55.16,53.56,54.1,2418600.0],["2008-08-21",54.07,54.1,52.6,53.16,2248300.0],["2008-08-22",52.84,53.33,52.36,52.38,3216100.0],["2008-08-25",52.34,53.64,52.0,53.48,5144900.0],["2008-08-26",54.15,54.67,51.87,52.09,4753400.0],["2008-08-27",52.31,52.48,50.38,51.09,5472400.0],["2008-08-28",51.04,51.62,50.63,51.33,2983100.0],["2008-08-29",51.0,51.63,50.58,50.93,2924300.0],["2008-09-02",51.89,52.37,49.96,50.34,3261700.0],["2008-09-03",50.38,50.73,49.79,50.17,2897900.0],["2008-09-04",49.82,50.29,48.12,48.16,5622500.0],["2008-09-05",48.28,48.91,47.25,48.59,4003800.0],["2008-09-08",47.86,48.62,47.11,47.5,4589300.0],["2008-09-09",47.41,48.73,46.72,46.72,4202300.0],["2008-09-10",47.34,47.56,46.55,47.3,5302900.0],["2008-09-11",46.55,48.68,46.55,48.47,5972600.0],["2008-09-12",48.62,49.37,47.59,48.7,3356400.0],["2008-09-15",47.99,48.22,46.46,46.59,4276800.0],["2008-09-16",46.52,48.93,46.52,48.48,4234800.0],["2008-09-17",47.21,48.23,45.37,45.37,5068900.0],["2008-09-18",46.25,48.57,45.38,47.14,5314400.0],["2008-09-19",48.92,50.07,47.14,49.98,7303600.0],["2008-09-22",50.13,50.34,48.07,48.1,3344000.0],["2008-09-23",48.43,49.9,46.92,47.13,3358600.0],["2008-09-24",47.26,47.52,46.29,46.72,3181200.0],["2008-09-25",48.24,49.38,47.59,48.83,3008700.0],["2008-09-26",47.99,50.1,47.5,49.77,3734000.0],["2008-09-29",49.46,51.84,48.89,48.89,7654300.0],["2008-09-30",49.96,50.66,48.37,50.29,5044200.0],["2008-10-01",49.15,49.88,48.06,49.59,3218600.0],["2008-10-02",49.59,50.13,48.11,49.68,3636000.0],["2008-10-03",50.15,52.36,50.15,50.5,4086600.0],["2008-10-06",50.16,51.61,46.67,49.39,6986500.0],["2008-10-07",49.57,50.68,46.32,46.5,5955000.0],["2008-10-08",45.96,48.74,45.41,46.31,5444600.0],["2008-10-09",47.14,47.34,44.66,44.76,5216400.0],["2008-10-10",43.08,45.98,40.39,42.78,8277800.0],["2008-10-13",43.98,47.32,42.44,47.13,5542200.0],["2008-10-14",48.31,48.99,45.19,45.19,4445200.0],["2008-10-15",45.13,46.78,42.39,42.46,4349800.0],["2008-10-16",42.72,44.46,40.8,43.98,6283700.0],["2008-10-17",42.4,48.5,41.8,45.45,5008400.0],["2008-10-20",45.64,47.94,44.13,47.49,4130300.0],["2008-10-21",47.0,47.15,43.5,43.99,4794200.0],["2008-10-22",42.56,42.67,39.93,40.72,5734200.0],["2008-10-23",40.38,42.0,38.58,41.39,4845800.0],["2008-10-24",38.08,42.51,38.04,41.42,3954900.0],["2008-10-27",41.21,42.8,39.61,40.25,3885500.0],["2008-10-28",41.88,42.74,41.36,42.35,6278100.0],["2008-10-29",42.57,44.15,41.5,41.94,5922100.0],["2008-10-30",39.8,41.06,39.17,40.3,9427000.0],["2008-10-31",40.35,43.13,39.61,42.55,5464600.0],["2008-11-03",44.26,46.49,44.2,46.31,5348600.0],["2008-11-04",47.31,47.98,46.1,47.16,4344300.0],["2008-11-05",46.5,47.4,44.35,44.84,5329600.0],["2008-11-06",44.19,45.27,43.83,44.6,3039700.0],["2008-11-07",45.06,46.76,45.06,46.35,2600500.0],["2008-11-10",47.21,47.92,46.08,46.72,1812000.0],["2008-11-11",47.0,47.8,45.66,46.8,3081100.0],["2008-11-12",46.03,46.62,44.09,44.26,2867900.0],["2008-11-13",44.37,46.75,42.59,46.7,3740900.0],["2008-11-14",46.71,46.71,43.21,43.52,3454400.0],["2008-11-17",43.4,45.07,42.35,43.13,3158400.0],["2008-11-18",43.2,44.35,42.09,43.8,4061500.0],["2008-11-19",43.87,44.6,40.27,41.06,3951300.0],["2008-11-20",40.91,42.46,39.53,39.77,4586300.0],["2008-11-21",39.9,40.49,37.21,39.64,6564800.0],["2008-11-24",40.3,41.07,39.62,40.64,3829800.0],["2008-11-25",40.56,41.68,39.91,40.72,3595400.0],["2008-11-26",40.39,42.04,39.34,42.0,3099800.0],["2008-11-28",41.53,42.55,41.16,42.31,1307100.0],["2008-12-01",41.43,41.92,39.01,39.02,3576400.0],["2008-12-02",39.61,41.6,39.25,41.43,3528300.0],["2008-12-03",40.76,42.44,40.57,42.12,4187000.0],["2008-12-04",41.31,42.43,41.0,41.7,3181900.0],["2008-12-05",40.3,44.45,40.3,44.25,3706700.0],["2008-12-08",44.95,48.51,44.74,48.17,6625300.0],["2008-12-09",47.51,49.58,46.28,46.6,4957300.0],["2008-12-10",47.09,49.07,47.03,48.05,2993500.0],["2008-12-11",47.84,48.98,46.88,47.15,2841700.0],["2008-12-12",44.0,47.0,44.0,47.0,5959100.0],["2008-12-15",46.2,46.87,45.62,46.18,3876100.0],["2008-12-16",46.19,49.19,46.19,49.12,4789300.0],["2008-12-17",48.39,48.83,47.46,47.65,3378100.0],["2008-12-18",47.86,49.28,47.35,48.01,3434300.0],["2008-12-19",48.0,48.29,46.33,46.75,6310900.0],["2008-12-22",46.63,47.9,46.21,47.26,2888700.0],["2008-12-23",47.81,48.74,46.84,47.05,1668900.0],["2008-12-24",47.29,47.7,46.76,47.2,544600.0],["2008-12-26",47.46,47.74,47.02,47.31,591000.0],["2008-12-29",47.27,47.96,46.2,46.54,1526100.0],["2008-12-30",46.95,47.99,46.5,47.68,1632600.0],["2008-12-31",47.94,48.32,47.19,47.63,2117000.0],["2009-01-02",47.49,48.56,46.69,48.49,2372900.0],["2009-01-05",47.47,47.65,45.43,47.44,4439100.0],["2009-01-06",47.71,48.06,46.08,46.47,3442100.0],["2009-01-07",46.27,46.88,45.69,46.81,3381300.0],["2009-01-08",46.21,48.05,46.13,47.95,3235800.0],["2009-01-09",47.81,49.09,47.51,48.25,3767700.0],["2009-01-12",46.8,49.49,46.8,48.45,2953300.0],["2009-01-13",48.32,50.34,48.32,49.63,4576000.0],["2009-01-14",49.84,49.84,48.09,48.09,3234300.0],["2009-01-15",47.38,49.9,47.27,49.29,3454000.0],["2009-01-16",50.19,51.36,49.6,51.05,5976800.0],["2009-01-20",51.28,51.78,49.54,49.55,4827500.0],["2009-01-21",49.61,52.35,49.44,52.17,5185000.0],["2009-01-22",51.19,52.17,50.5,50.88,2959100.0],["2009-01-23",48.0,48.61,46.31,47.42,7972800.0],["2009-01-26",47.99,49.02,47.4,48.51,4489700.0],["2009-01-27",50.04,50.2,48.79,49.27,4394900.0],["2009-01-28",49.1,51.74,48.75,49.81,4144200.0],["2009-01-29",49.16,50.39,48.75,49.28,2947300.0],["2009-01-30",49.15,49.7,47.94,48.65,3397700.0],["2009-02-02",48.15,50.22,48.05,50.11,3096600.0],["2009-02-03",50.25,52.49,49.83,52.46,4443100.0],["2009-02-04",52.26,53.66,52.08,52.75,5722200.0],["2009-02-05",51.87,53.38,51.84,53.28,4946100.0],["2009-02-06",51.2,53.48,50.9,52.48,7642400.0],["2009-02-09",51.28,52.24,50.5,52.16,3742000.0],["2009-02-10",51.4,52.58,50.48,50.87,2968000.0],["2009-02-11",51.87,51.87,50.36,51.04,1995300.0],["2009-02-12",50.48,52.61,50.34,52.61,2460100.0],["2009-02-13",52.69,53.0,51.74,52.42,1590900.0],["2009-02-17",51.41,52.13,50.85,51.11,2714700.0],["2009-02-18",51.3,51.39,50.34,50.86,3469900.0],["2009-02-19",50.79,51.63,50.47,50.76,2137100.0],["2009-02-20",50.45,51.0,49.71,50.78,3519000.0],["2009-02-23",50.81,51.0,49.34,49.38,4099400.0],["2009-02-24",49.98,50.86,47.57,49.65,6415200.0],["2009-02-25",49.35,51.66,49.25,50.55,4318800.0],["2009-02-26",51.48,51.48,47.44,47.69,4007100.0],["2009-02-27",47.08,47.62,45.55,46.04,5631100.0],["2009-03-02",45.21,45.63,43.86,44.0,4216400.0],["2009-03-03",44.98,45.39,43.0,44.61,3045900.0],["2009-03-04",45.51,46.92,44.13,46.2,3500500.0],["2009-03-05",45.0,45.59,43.45,43.64,3332900.0],["2009-03-06",43.6,44.37,42.92,44.23,4499300.0],["2009-03-09",43.53,45.87,43.2,43.83,3983000.0],["2009-03-10",44.7,46.0,43.61,45.66,3429800.0],["2009-03-11",45.83,46.87,45.35,46.09,3730900.0],["2009-03-12",45.81,49.13,45.81,48.88,2989300.0],["2009-03-13",48.8,49.18,48.25,48.5,2546700.0],["2009-03-16",49.31,49.31,47.25,47.58,2668100.0],["2009-03-17",47.41,49.8,47.41,49.63,3677100.0],["2009-03-18",49.26,50.96,48.93,50.06,3101400.0],["2009-03-19",50.36,50.72,49.57,50.62,2880700.0],["2009-03-20",51.16,51.69,49.95,49.97,4952900.0],["2009-03-23",50.6,51.5,50.14,51.5,3294400.0],["2009-03-24",50.92,52.12,50.38,50.85,2608000.0],["2009-03-25",51.43,52.3,50.03,51.52,3320700.0],["2009-03-26",51.76,53.5,51.25,52.66,4395700.0],["2009-03-27",52.72,53.34,51.77,52.28,3642700.0],["2009-03-30",52.49,53.0,51.4,52.54,4321100.0],["2009-03-31",52.82,53.32,52.14,52.42,3236200.0],["2009-04-01",51.47,52.09,50.7,51.88,2904600.0],["2009-04-02",52.5,52.67,51.53,52.2,2767900.0],["2009-04-03",51.85,52.62,49.86,50.32,2794600.0],["2009-04-06",50.01,50.31,49.06,49.63,2328300.0],["2009-04-07",49.26,53.83,48.68,52.09,9833200.0],["2009-04-08",51.63,55.34,51.59,53.64,6906000.0],["2009-04-09",54.15,54.24,51.6,52.96,3857000.0],["2009-04-13",52.5,53.49,52.5,52.52,1821500.0],["2009-04-14",52.43,53.0,51.34,51.49,2244300.0],["2009-04-15",51.01,51.77,50.3,51.18,3366200.0],["2009-04-16",52.28,52.56,50.89,51.49,3767400.0],["2009-04-17",50.64,51.23,49.97,50.09,4393100.0],["2009-04-20",49.25,49.5,47.9,48.35,3989200.0],["2009-04-21",48.83,48.83,46.98,47.55,2955700.0],["2009-04-22",46.76,48.01,46.52,47.05,2907400.0],["2009-04-23",46.49,46.69,45.7,45.98,3254400.0],["2009-04-24",46.13,46.9,45.72,46.08,4226500.0],["2009-04-27",45.85,46.8,45.85,46.13,3141400.0],["2009-04-28",45.96,47.67,45.91,47.33,2850300.0],["2009-04-29",48.01,48.8,47.17,47.42,4216900.0],["2009-04-30",47.52,48.34,46.88,48.34,4157200.0],["2009-05-01",47.65,48.3,46.0,46.26,3139500.0],["2009-05-04",46.48,47.36,46.01,46.61,2903900.0],["2009-05-05",46.6,47.98,46.18,46.43,1789500.0],["2009-05-06",46.72,47.21,45.5,46.71,2822900.0],["2009-05-07",46.75,47.93,46.07,47.2,4087200.0],["2009-05-08",47.43,49.05,46.77,48.6,4733500.0],["2009-05-11",48.0,49.37,47.4,49.14,2430700.0],["2009-05-12",49.15,49.87,48.13,49.2,2888700.0],["2009-05-13",49.0,49.78,48.21,48.52,2405600.0],["2009-05-14",48.83,49.72,48.52,49.0,2634100.0],["2009-05-15",48.67,49.49,48.15,49.07,2439200.0],["2009-05-18",49.49,50.7,49.04,50.7,2652800.0],["2009-05-19",50.36,50.99,50.12,50.83,2575100.0],["2009-05-20",51.25,52.36,50.93,51.64,3029300.0],["2009-05-21",51.05,51.9,50.08,50.73,2095000.0],["2009-05-22",50.73,51.29,50.24,50.39,1285500.0],["2009-05-26",49.63,51.39,49.25,51.24,3047200.0],["2009-05-27",51.44,51.84,50.31,50.98,2656300.0],["2009-05-28",51.25,51.59,50.22,51.1,1851900.0],["2009-05-29",51.07,51.79,50.48,51.79,2073000.0],["2009-06-01",52.25,52.3,50.63,50.9,2414100.0],["2009-06-02",50.47,52.99,50.45,52.32,3177500.0],["2009-06-03",52.16,54.5,51.63,53.43,3815500.0],["2009-06-04",53.4,54.0,53.02,53.15,2822600.0],["2009-06-05",53.21,53.44,50.29,52.12,3439300.0],["2009-06-08",52.37,52.64,51.41,51.83,1856300.0],["2009-06-09",52.2,52.83,51.77,52.38,1803100.0],["2009-06-10",51.75,52.77,51.28,51.62,2058100.0],["2009-06-11",51.74,52.17,50.93,51.46,2735500.0],["2009-06-12",51.15,51.66,50.8,51.38,1826600.0],["2009-06-15",50.44,50.73,49.61,50.19,2846400.0],["2009-06-16",50.35,51.39,50.04,50.89,2247700.0],["2009-06-17",51.0,52.62,50.49,51.82,2347000.0],["2009-06-18",52.62,52.62,51.39,51.99,1704100.0],["2009-06-19",52.49,52.88,51.4,51.67,4628800.0],["2009-06-22",50.64,51.04,48.59,49.1,4710100.0],["2009-06-23",49.43,49.58,48.5,48.73,2417800.0],["2009-06-24",48.71,49.49,48.25,49.23,2412600.0],["2009-06-25",49.13,50.13,48.61,49.99,2303000.0],["2009-06-26",49.71,50.23,49.54,50.07,2281900.0],["2009-06-29",47.83,48.3,46.3,47.32,7032100.0],["2009-06-30",47.14,47.14,44.56,45.15,8872800.0],["2009-07-01",45.33,47.41,45.33,46.77,5721100.0],["2009-07-02",46.71,47.22,44.8,45.0,5113000.0],["2009-07-06",44.88,45.4,44.58,45.22,2731900.0],["2009-07-07",45.08,45.25,44.41,44.49,2638100.0],["2009-07-08",45.0,45.55,44.74,44.86,3458200.0],["2009-07-09",45.07,45.8,44.67,45.43,2509200.0],["2009-07-10",45.13,45.8,44.53,44.75,3146400.0],["2009-07-13",45.01,46.48,44.9,46.16,3634000.0],["2009-07-14",46.62,47.27,45.69,45.94,4111200.0],["2009-07-15",46.19,46.74,46.01,46.67,3611400.0],["2009-07-16",47.77,48.3,46.72,47.1,4984800.0],["2009-07-17",46.75,47.18,45.87,46.07,3379300.0],["2009-07-20",46.13,47.23,45.95,46.92,4685600.0],["2009-07-21",46.94,47.84,46.48,47.76,2763100.0],["2009-07-22",47.72,47.72,46.52,46.86,2409900.0],["2009-07-23",46.97,48.99,46.75,48.59,3743300.0],["2009-07-24",48.6,49.01,47.83,48.98,1589300.0],["2009-07-27",48.6,49.54,48.49,49.21,2140300.0],["2009-07-28",49.14,49.76,48.74,49.02,2422700.0],["2009-07-29",48.7,49.07,47.82,48.12,3228100.0],["2009-07-30",48.89,48.94,47.29,47.36,3567000.0],["2009-07-31",47.49,48.39,47.45,47.55,2568600.0],["2009-08-03",47.47,48.4,47.22,48.36,2462000.0],["2009-08-04",47.97,48.72,47.84,48.61,1675200.0],["2009-08-05",48.55,48.61,47.49,47.62,2298600.0],["2009-08-06",47.58,47.6,46.39,46.65,2779000.0],["2009-08-07",46.81,47.75,46.81,47.28,1600300.0],["2009-08-10",47.29,48.0,47.04,47.93,1929400.0],["2009-08-11",47.59,48.09,47.49,47.81,1746400.0],["2009-08-12",47.7,49.44,47.51,49.0,3684400.0],["2009-08-13",49.04,49.45,48.7,48.92,2654900.0],["2009-08-14",48.67,48.87,47.77,48.78,2125500.0],["2009-08-17",48.34,48.63,47.9,48.25,2010200.0],["2009-08-18",48.1,48.55,47.85,48.35,1981400.0],["2009-08-19",48.11,49.13,47.91,49.03,2245100.0],["2009-08-20",49.05,49.85,48.93,49.57,1777300.0],["2009-08-21",49.45,50.43,49.16,49.97,2238200.0],["2009-08-24",49.59,49.84,49.19,49.53,1692900.0],["2009-08-25",49.55,49.9,49.29,49.71,1965600.0],["2009-08-26",49.59,50.0,49.42,49.92,1916400.0],["2009-08-27",49.28,50.23,49.24,50.05,2476900.0],["2009-08-28",50.23,50.41,49.53,49.93,1952300.0],["2009-08-31",49.28,50.35,49.22,50.2,2688000.0],["2009-09-01",49.61,50.61,48.98,49.24,3144400.0],["2009-09-02",48.78,49.47,48.64,49.19,2061800.0],["2009-09-03",49.07,49.97,49.05,49.91,2371600.0],["2009-09-04",50.9,51.09,50.29,51.01,4276300.0],["2009-09-08",51.06,51.7,51.01,51.18,2888800.0],["2009-09-09",51.13,51.5,50.49,51.04,2861500.0],["2009-09-10",51.21,51.21,50.21,50.33,2538700.0],["2009-09-11",50.63,50.99,50.08,50.84,1929400.0],["2009-09-14",50.35,51.2,50.35,50.83,2294100.0],["2009-09-15",50.6,51.49,50.4,51.41,2046200.0],["2009-09-16",51.4,51.72,51.06,51.55,2481500.0],["2009-09-17",51.27,51.35,50.25,50.45,3203700.0],["2009-09-18",50.81,50.81,49.84,50.0,3794800.0],["2009-09-21",49.82,51.36,49.3,50.89,2482200.0],["2009-09-22",50.84,50.95,49.9,50.53,1829400.0],["2009-09-23",50.57,51.04,50.17,50.23,1340900.0],["2009-09-24",50.35,50.64,49.99,50.23,1682200.0],["2009-09-25",50.33,50.37,50.0,50.11,2121200.0],["2009-09-28",50.12,51.25,50.03,50.57,1407800.0],["2009-09-29",50.56,52.12,50.0,51.41,4462000.0],["2009-09-30",50.89,50.9,49.87,50.52,3463300.0],["2009-10-01",50.44,50.48,49.25,49.34,3249500.0],["2009-10-02",49.48,49.48,48.69,48.89,2453200.0],["2009-10-05",48.9,48.98,48.34,48.54,2096700.0],["2009-10-06",48.68,49.46,48.35,49.02,1967700.0],["2009-10-07",49.42,49.42,48.72,49.17,1383400.0],["2009-10-08",49.59,49.59,48.47,48.6,1871900.0],["2009-10-09",48.93,49.05,48.41,49.01,1560100.0],["2009-10-12",49.1,49.35,48.36,48.69,1592300.0],["2009-10-13",48.53,48.98,48.38,48.8,1378700.0],["2009-10-14",49.14,50.28,49.14,50.04,3249900.0],["2009-10-15",49.97,50.07,49.57,49.79,3262100.0],["2009-10-16",49.53,49.68,48.58,49.2,3509800.0],["2009-10-19",49.36,50.01,49.03,49.39,2301000.0],["2009-10-20",48.32,48.8,47.33,48.06,5792300.0],["2009-10-21",47.41,47.66,46.26,46.43,6037200.0],["2009-10-22",46.38,47.59,46.3,47.23,3647200.0],["2009-10-23",45.0,45.09,43.58,43.81,11117100.0],["2009-10-26",43.83,44.66,43.55,44.13,4805800.0],["2009-10-27",44.28,45.11,44.25,44.55,4735200.0],["2009-10-28",44.12,44.96,43.48,43.53,3395700.0],["2009-10-29",43.63,43.71,41.75,43.08,5338600.0],["2009-10-30",42.85,43.41,42.1,42.13,3532100.0],["2009-11-02",42.86,43.29,42.31,42.59,4535300.0],["2009-11-03",42.7,43.44,42.54,43.25,4420200.0],["2009-11-04",43.31,43.31,42.68,42.8,5209500.0],["2009-11-05",43.0,44.72,42.99,44.39,6792100.0],["2009-11-06",44.44,46.47,44.11,45.76,8636900.0],["2009-11-09",45.64,45.76,44.91,45.41,4801800.0],["2009-11-10",45.03,46.15,45.0,45.51,4664700.0],["2009-11-11",45.46,46.55,45.45,46.43,3894300.0],["2009-11-12",46.36,46.8,46.1,46.5,3910200.0],["2009-11-13",46.33,47.06,46.31,46.72,2806600.0],["2009-11-16",46.77,46.95,46.4,46.53,5304900.0],["2009-11-17",46.23,46.41,45.88,46.05,4285700.0],["2009-11-18",45.95,46.33,45.68,46.16,2593800.0],["2009-11-19",46.1,46.3,45.54,45.85,3073600.0],["2009-11-20",45.6,46.52,45.56,46.38,2829100.0],["2009-11-23",46.67,47.2,46.35,46.79,2437600.0],["2009-11-24",47.01,47.49,46.79,47.38,3118800.0],["2009-11-25",47.26,47.7,47.18,47.45,1477700.0],["2009-11-27",46.44,47.71,46.11,46.92,1476200.0],["2009-11-30",47.4,47.59,46.93,46.94,3450600.0],["2009-12-01",47.1,48.0,46.94,47.84,2296700.0],["2009-12-02",47.91,48.32,47.47,47.74,2629800.0],["2009-12-03",47.64,47.95,47.29,47.38,2436800.0],["2009-12-04",47.63,48.3,47.52,48.18,2882900.0],["2009-12-07",47.96,48.45,47.82,48.3,2471600.0],["2009-12-08",47.95,48.25,47.46,48.06,2831400.0],["2009-12-09",47.9,48.26,47.55,48.17,2942600.0],["2009-12-10",48.11,48.66,48.11,48.26,2182800.0],["2009-12-11",48.33,48.93,48.17,48.65,2581500.0],["2009-12-14",48.75,49.25,48.75,48.87,2715400.0],["2009-12-15",48.94,49.56,48.34,49.43,3072800.0],["2009-12-16",49.49,50.47,49.31,50.25,4815200.0],["2009-12-17",50.0,50.07,49.11,49.45,3977200.0],["2009-12-18",49.52,50.45,49.31,50.07,6382400.0],["2009-12-21",50.21,51.25,50.21,51.09,3636100.0],["2009-12-22",51.09,52.63,51.02,52.32,4175900.0],["2009-12-23",52.49,52.77,52.16,52.16,3345000.0],["2009-12-24",52.22,52.5,51.91,52.24,630900.0],["2009-12-28",52.16,53.29,52.16,53.27,2181900.0],["2009-12-29",53.37,53.56,53.09,53.4,2020000.0],["2009-12-30",53.35,54.0,53.15,53.7,1861000.0],["2009-12-31",53.81,53.83,53.31,53.5,1680400.0],["2010-01-04",53.97,53.97,53.6,53.64,2469700.0],["2010-01-05",54.72,55.0,53.0,53.38,4899400.0],["2010-01-06",53.1,53.7,52.8,53.43,5555800.0],["2010-01-07",53.23,53.5,52.46,52.99,3659900.0],["2010-01-08",53.0,54.33,52.81,54.08,2996300.0],["2010-01-11",54.1,54.35,53.53,53.9,1813300.0],["2010-01-12",53.66,54.03,52.94,53.25,3242900.0],["2010-01-13",53.33,54.33,52.96,54.08,2130600.0],["2010-01-14",53.81,54.36,53.59,54.36,1769900.0],["2010-01-15",54.06,54.85,53.78,54.18,2997200.0],["2010-01-19",54.29,55.31,54.29,55.23,2941500.0],["2010-01-20",55.04,55.37,54.01,54.72,2634100.0],["2010-01-21",54.53,54.53,52.67,53.21,4731200.0],["2010-01-22",53.19,53.71,52.6,53.06,3167800.0],["2010-01-25",53.22,53.5,52.17,52.67,2265300.0],["2010-01-26",52.52,53.11,52.16,53.0,2346700.0],["2010-01-27",52.47,53.62,52.37,53.58,2963800.0],["2010-01-28",54.28,54.51,52.6,53.27,3314100.0],["2010-01-29",53.31,53.91,53.01,53.74,3127900.0],["2010-02-01",53.41,53.93,52.98,53.91,2481700.0],["2010-02-02",53.76,54.95,53.24,54.94,2178500.0],["2010-02-03",54.52,54.81,54.03,54.6,2155700.0],["2010-02-04",54.17,54.46,52.99,53.1,2799600.0],["2010-02-05",53.14,53.7,52.23,53.53,3638700.0],["2010-02-08",53.54,53.56,52.47,52.84,2852400.0],["2010-02-09",53.88,54.88,53.33,54.09,2965000.0],["2010-02-10",54.2,54.91,54.07,54.39,2562700.0],["2010-02-11",54.12,55.92,53.92,55.69,2824200.0],["2010-02-12",55.08,55.8,54.72,55.21,2954300.0],["2010-02-16",55.55,55.77,54.92,55.12,3277000.0],["2010-02-17",55.31,56.26,55.31,56.23,2497800.0],["2010-02-18",56.03,56.37,55.8,55.98,2593500.0],["2010-02-19",55.88,56.99,55.49,56.61,3057000.0],["2010-02-22",56.53,56.66,55.53,55.67,2170300.0],["2010-02-23",55.63,56.12,54.85,55.25,2910600.0],["2010-02-24",55.3,55.95,54.74,55.29,5288000.0],["2010-02-25",54.3,54.97,54.03,54.89,2826200.0],["2010-02-26",54.81,55.19,54.54,55.01,2847100.0],["2010-03-01",55.48,56.9,55.34,56.78,2567900.0],["2010-03-02",56.54,57.47,56.52,57.31,2530800.0],["2010-03-03",57.26,57.59,56.71,56.79,1990500.0],["2010-03-04",56.79,56.9,56.34,56.66,1377900.0],["2010-03-05",56.67,57.21,56.61,57.21,1526500.0],["2010-03-08",56.99,58.48,56.91,57.67,3064900.0],["2010-03-09",57.64,58.31,57.53,57.84,2195300.0],["2010-03-10",57.91,58.96,57.9,58.71,2248600.0],["2010-03-11",58.55,58.86,57.72,58.78,1865700.0],["2010-03-12",58.81,58.93,58.08,58.76,1468700.0],["2010-03-15",58.86,58.99,58.31,58.9,1407400.0],["2010-03-16",59.23,59.85,58.64,59.73,3238200.0],["2010-03-17",59.54,59.73,59.23,59.36,1982700.0],["2010-03-18",59.12,59.35,58.32,59.2,2512000.0],["2010-03-19",59.82,60.17,58.59,59.63,5024800.0],["2010-03-22",59.78,60.28,59.57,59.82,2156500.0],["2010-03-23",59.67,59.94,59.41,59.84,1232300.0],["2010-03-24",59.76,59.8,58.72,58.85,1809200.0],["2010-03-25",59.27,59.27,58.27,58.27,2407000.0],["2010-03-26",58.57,58.76,57.82,58.15,1347000.0],["2010-03-29",57.92,58.7,57.89,58.42,1800700.0],["2010-03-30",58.22,58.45,57.5,57.71,2030100.0],["2010-03-31",57.5,57.94,57.24,57.39,1620500.0],["2010-04-01",57.8,57.99,57.03,57.52,1564700.0],["2010-04-05",57.56,57.96,57.13,57.53,1142200.0],["2010-04-06",57.42,57.89,57.27,57.5,1422600.0],["2010-04-07",57.75,57.77,56.99,57.27,1869100.0],["2010-04-08",57.3,57.3,56.19,56.43,2395400.0],["2010-04-09",56.34,56.9,56.3,56.52,2716000.0],["2010-04-12",56.52,56.52,55.69,56.0,2397400.0],["2010-04-13",55.78,56.07,54.9,55.07,4166100.0],["2010-04-14",54.81,55.23,54.05,54.96,4327000.0],["2010-04-15",54.72,55.03,53.93,54.41,2795400.0],["2010-04-16",54.2,54.28,53.12,53.64,4198100.0],["2010-04-19",53.64,55.05,53.5,54.79,3076100.0],["2010-04-20",54.4,54.97,53.26,53.91,3533200.0],["2010-04-21",53.4,53.8,52.4,52.72,4325200.0],["2010-04-22",52.61,52.61,51.62,52.03,4324100.0],["2010-04-23",52.13,52.63,51.88,52.59,2519600.0],["2010-04-26",52.35,52.79,52.1,52.25,2290900.0],["2010-04-27",52.15,53.13,52.02,52.1,3761500.0],["2010-04-28",52.19,52.68,52.06,52.12,2421200.0],["2010-04-29",52.23,53.7,51.8,53.31,3556000.0],["2010-04-30",53.51,54.04,53.13,53.29,3348900.0],["2010-05-03",53.5,53.92,53.26,53.6,2057900.0],["2010-05-04",53.0,53.09,51.8,52.3,2288900.0],["2010-05-05",52.33,52.91,52.02,52.7,2541100.0],["2010-05-06",52.58,52.58,49.43,50.7,4393100.0],["2010-05-07",49.8,51.02,49.36,50.39,4704300.0],["2010-05-10",51.29,51.8,50.74,51.13,3245400.0],["2010-05-11",50.93,51.71,50.72,51.38,2877300.0],["2010-05-12",51.32,52.06,50.85,52.04,2375100.0],["2010-05-13",51.74,51.89,51.33,51.4,1659100.0],["2010-05-14",51.2,51.36,49.64,50.13,4030000.0],["2010-05-17",49.8,50.68,49.29,50.57,2257100.0],["2010-05-18",50.69,51.25,50.45,50.7,2410300.0],["2010-05-19",50.51,51.04,50.01,50.46,2533100.0],["2010-05-20",49.58,50.31,49.25,49.25,3899600.0],["2010-05-21",48.91,50.01,48.73,48.98,5046900.0],["2010-05-24",48.77,48.97,48.23,48.27,3856200.0],["2010-05-25",47.77,48.43,47.1,48.35,2739100.0],["2010-05-26",48.09,48.74,47.32,47.36,3773700.0],["2010-05-27",47.94,48.3,47.4,48.28,3515600.0],["2010-05-28",48.14,48.44,47.43,47.43,4610200.0],["2010-06-01",47.25,48.1,46.98,47.22,3682400.0],["2010-06-02",47.2,48.43,46.98,48.35,3027200.0],["2010-06-03",48.25,49.34,48.09,49.25,3064500.0],["2010-06-04",48.5,48.84,47.77,47.84,3961400.0],["2010-06-07",48.05,48.27,47.63,47.64,2879100.0],["2010-06-08",48.2,48.23,46.56,46.85,4041700.0],["2010-06-09",47.1,47.81,46.37,47.08,2906800.0],["2010-06-10",47.72,48.26,47.29,48.14,2922000.0],["2010-06-11",47.39,47.62,45.96,46.22,5927500.0],["2010-06-14",46.43,47.48,46.38,46.79,3087000.0],["2010-06-15",47.12,48.18,46.93,48.12,3091400.0],["2010-06-16",47.92,48.47,47.77,48.35,1993200.0],["2010-06-17",48.22,49.09,48.22,49.01,2752600.0],["2010-06-18",49.12,50.15,49.1,49.86,5777600.0],["2010-06-21",50.02,50.28,49.39,49.49,2623600.0],["2010-06-22",49.73,50.55,49.46,49.54,2456700.0],["2010-06-23",49.44,49.88,49.22,49.69,1805400.0],["2010-06-24",49.46,49.88,49.07,49.38,1879900.0],["2010-06-25",49.5,50.28,49.18,49.57,8681200.0],["2010-06-28",49.58,49.94,48.81,49.57,1759200.0],["2010-06-29",49.04,49.09,48.09,48.7,2757200.0],["2010-06-30",48.51,49.05,47.43,47.45,3765500.0],["2010-07-01",47.7,47.76,46.15,46.73,4042500.0],["2010-07-02",47.5,50.91,47.5,49.42,9247400.0],["2010-07-06",49.68,49.68,48.09,48.38,4234800.0],["2010-07-07",48.35,49.91,48.18,49.84,2683700.0],["2010-07-08",49.96,51.0,49.85,50.85,2883400.0],["2010-07-09",51.09,51.77,50.75,51.71,2697400.0],["2010-07-12",51.09,52.0,51.05,51.66,1949100.0],["2010-07-13",51.87,52.96,51.86,52.68,2178100.0],["2010-07-14",52.4,53.0,52.29,52.97,1766100.0],["2010-07-15",52.99,53.58,52.62,53.43,2423500.0],["2010-07-16",53.29,53.78,51.84,51.86,3174900.0],["2010-07-19",52.06,53.32,51.77,53.18,2853100.0],["2010-07-20",52.65,54.13,51.74,54.02,4645500.0],["2010-07-21",54.15,56.4,53.59,54.97,6481500.0],["2010-07-22",55.18,56.49,55.11,56.17,3925200.0],["2010-07-23",55.88,56.48,52.4,53.47,7235500.0],["2010-07-26",53.91,58.16,53.91,57.89,7694200.0],["2010-07-27",57.61,58.06,56.63,57.75,5557900.0],["2010-07-28",57.58,57.75,55.89,55.92,7050200.0],["2010-07-29",56.36,57.0,55.46,56.53,3652700.0],["2010-07-30",54.62,56.3,54.21,55.88,5111700.0],["2010-08-02",56.59,57.32,56.45,57.19,2673700.0],["2010-08-03",57.25,57.87,56.96,57.34,3250100.0],["2010-08-04",57.23,57.9,56.85,57.39,2730700.0],["2010-08-05",57.41,57.55,56.77,57.16,1959600.0],["2010-08-06",56.62,57.73,56.03,57.66,2118100.0],["2010-08-09",57.88,57.88,57.21,57.58,1382200.0],["2010-08-10",57.2,58.16,56.28,57.86,1877000.0],["2010-08-11",57.15,57.37,55.58,55.8,2862600.0],["2010-08-12",55.14,57.06,55.14,56.61,2313100.0],["2010-08-13",56.08,56.43,55.68,55.94,2013500.0],["2010-08-16",55.79,56.03,55.16,55.85,1725400.0],["2010-08-17",56.25,57.38,55.88,56.91,1954300.0],["2010-08-18",56.27,57.13,55.85,56.52,1629000.0],["2010-08-19",56.21,56.28,54.68,55.06,2326000.0],["2010-08-20",55.17,55.67,54.52,55.38,2368500.0],["2010-08-23",55.47,56.09,54.75,54.91,1166600.0],["2010-08-24",54.67,54.69,53.6,53.84,1780600.0],["2010-08-25",53.68,55.73,53.59,55.37,3220400.0],["2010-08-26",55.5,55.5,53.82,53.91,2401300.0],["2010-08-27",54.0,54.92,53.14,54.6,1704400.0],["2010-08-30",54.32,54.83,53.76,53.92,1325100.0],["2010-08-31",53.8,54.3,53.24,53.8,2015500.0],["2010-09-01",54.48,55.63,53.97,55.31,1559900.0],["2010-09-02",55.23,55.49,54.66,55.25,1358200.0],["2010-09-03",55.66,56.25,55.35,56.24,1489400.0],["2010-09-07",55.98,56.44,55.67,56.14,2493000.0],["2010-09-08",56.3,57.27,56.28,57.15,2202200.0],["2010-09-09",57.23,57.44,56.6,57.01,2217400.0],["2010-09-10",57.26,57.86,56.95,57.68,1145300.0],["2010-09-13",57.85,58.0,57.47,57.81,1464100.0],["2010-09-14",57.5,58.09,57.33,57.91,1549100.0],["2010-09-15",57.45,58.52,57.45,58.42,1814000.0],["2010-09-16",58.37,58.64,57.45,57.67,1809300.0],["2010-09-17",57.76,58.33,57.55,57.92,3223900.0],["2010-09-20",58.0,58.22,57.26,57.8,2348000.0],["2010-09-21",57.64,58.28,57.21,58.23,2373200.0],["2010-09-22",54.8,56.1,54.48,54.86,8035500.0],["2010-09-23",54.62,55.8,54.13,55.24,3208000.0],["2010-09-24",55.77,56.78,55.66,56.42,2946600.0],["2010-09-27",56.25,56.33,54.74,54.79,2294000.0],["2010-09-28",55.17,56.2,54.38,55.42,2833700.0],["2010-09-29",55.48,55.74,54.93,55.36,2482200.0],["2010-09-30",55.71,56.34,55.47,56.12,2945000.0],["2010-10-01",56.0,56.55,55.63,56.53,2598400.0],["2010-10-04",56.75,57.49,56.41,56.66,2498100.0],["2010-10-05",56.99,57.86,56.66,57.53,2021600.0],["2010-10-06",57.32,57.34,56.2,56.63,2112700.0],["2010-10-07",56.63,57.38,56.22,57.24,1490200.0],["2010-10-08",57.05,58.2,56.92,57.59,2185400.0],["2010-10-11",57.49,57.64,56.83,57.06,1316300.0],["2010-10-12",57.06,57.1,55.98,56.93,1753700.0],["2010-10-13",56.99,57.49,56.73,57.19,1364000.0],["2010-10-14",56.93,57.24,56.49,56.98,1461500.0],["2010-10-15",57.24,57.67,56.67,57.66,2364300.0],["2010-10-18",57.38,58.55,57.26,58.53,1589000.0],["2010-10-19",58.39,58.88,57.73,58.27,2128900.0],["2010-10-20",58.02,59.21,57.73,58.66,2185000.0],["2010-10-21",58.52,58.75,57.58,58.31,1524900.0],["2010-10-22",58.54,58.97,58.15,58.75,1348600.0],["2010-10-25",59.13,60.19,59.01,59.9,3173600.0],["2010-10-26",59.25,60.1,58.3,59.99,3342400.0],["2010-10-27",59.76,62.63,59.66,62.48,3936800.0],["2010-10-28",62.6,64.92,62.26,63.85,5739200.0],["2010-10-29",63.58,64.06,62.63,62.71,3419300.0],["2010-11-01",62.89,63.5,62.41,62.55,2261000.0],["2010-11-02",63.16,63.32,62.59,63.0,1820400.0],["2010-11-03",63.09,63.33,62.67,63.0,2670400.0],["2010-11-04",62.32,62.98,61.82,62.5,3722900.0],["2010-11-05",62.49,62.8,61.82,62.78,2732900.0],["2010-11-08",62.45,63.17,62.12,63.03,1983500.0],["2010-11-09",62.91,63.41,62.72,63.39,2550800.0],["2010-11-10",63.28,64.97,62.99,64.95,4247500.0],["2010-11-11",64.7,65.43,64.21,64.73,2513700.0],["2010-11-12",64.22,64.61,63.56,64.5,2209400.0],["2010-11-15",64.85,66.43,64.74,65.46,2652900.0],["2010-11-16",63.56,65.53,63.56,64.33,1950600.0],["2010-11-17",64.26,64.92,63.94,64.52,1466700.0],["2010-11-18",64.62,65.6,64.52,64.78,1667800.0],["2010-11-19",64.88,65.44,64.62,64.91,2030700.0],["2010-11-22",64.85,65.39,64.21,64.86,1324700.0],["2010-11-23",64.57,64.81,63.58,63.82,1608400.0],["2010-11-24",64.45,65.68,64.4,65.33,1618100.0],["2010-11-26",65.0,65.52,64.85,65.33,673400.0],["2010-11-29",64.8,65.0,63.77,64.72,1578200.0],["2010-11-30",64.06,64.54,63.85,63.97,3320300.0],["2010-12-01",64.89,66.07,64.63,65.37,2421900.0],["2010-12-02",65.51,67.09,65.35,67.08,1706600.0],["2010-12-03",66.93,67.31,66.56,67.0,1465300.0],["2010-12-06",66.84,67.08,66.28,66.71,1023500.0],["2010-12-07",67.2,67.27,66.82,67.11,1722100.0],["2010-12-08",67.3,67.63,67.03,67.36,1639000.0],["2010-12-09",65.05,66.79,65.0,66.37,2839100.0],["2010-12-10",66.3,66.7,66.21,66.3,1786200.0],["2010-12-13",66.19,66.42,65.79,65.89,1793300.0],["2010-12-14",66.14,66.31,65.52,65.74,2164900.0],["2010-12-15",65.44,66.27,65.29,66.06,2649500.0],["2010-12-16",65.95,68.0,65.84,67.92,1967800.0],["2010-12-17",67.91,68.6,67.75,68.14,4457500.0],["2010-12-20",68.24,68.38,67.31,67.98,1666700.0],["2010-12-21",68.21,68.48,68.0,68.22,1040000.0],["2010-12-22",68.06,68.25,67.62,67.7,1079400.0],["2010-12-23",67.54,67.74,67.02,67.22,1228500.0],["2010-12-27",67.19,67.29,66.36,66.92,959300.0],["2010-12-28",66.86,67.2,66.53,66.64,866400.0],["2010-12-29",66.87,66.95,66.59,66.64,752600.0],["2010-12-30",66.45,66.97,66.45,66.8,1031400.0],["2010-12-31",66.83,67.25,66.45,67.05,1146500.0],["2011-01-03",67.68,68.14,66.97,67.2,1791900.0],["2011-01-04",67.0,67.01,65.8,66.4,1964800.0],["2011-01-05",66.15,67.04,65.96,66.68,2452300.0],["2011-01-06",66.64,67.71,66.63,67.26,1559000.0],["2011-01-07",67.55,67.59,66.96,67.38,1097300.0],["2011-01-10",66.92,67.33,66.7,66.9,1053400.0],["2011-01-11",66.99,68.33,66.79,68.3,1602100.0],["2011-01-12",67.9,67.9,67.2,67.4,1272100.0],["2011-01-13",67.43,67.79,67.19,67.52,1471300.0],["2011-01-14",67.31,67.5,66.46,66.57,1626800.0],["2011-01-18",66.55,67.11,66.0,67.01,2138000.0],["2011-01-19",66.79,66.84,65.91,66.24,1549000.0],["2011-01-20",66.36,68.99,66.36,68.78,3184900.0],["2011-01-21",66.59,67.34,66.27,66.77,3451900.0],["2011-01-24",66.66,68.25,66.54,67.14,1749900.0],["2011-01-25",67.07,67.24,66.49,66.84,1966500.0],["2011-01-26",67.02,67.86,66.65,67.5,1642900.0],["2011-01-27",67.34,67.61,67.08,67.09,1338500.0],["2011-01-28",67.3,67.48,64.85,65.08,2319100.0],["2011-01-31",65.57,65.94,64.28,65.47,2181200.0],["2011-02-01",67.75,68.0,65.13,65.49,4033400.0],["2011-02-02",65.28,66.28,64.92,66.15,1541100.0],["2011-02-03",66.17,66.21,65.12,65.58,1440900.0],["2011-02-04",65.64,65.93,64.61,65.93,1638900.0],["2011-02-07",65.88,66.13,65.2,65.25,1586200.0],["2011-02-08",65.14,66.16,64.77,66.15,1802800.0],["2011-02-09",65.98,66.13,65.48,66.0,2105800.0],["2011-02-10",66.0,66.35,65.83,66.22,1589100.0],["2011-02-11",65.85,66.11,65.39,65.83,1257000.0],["2011-02-14",65.66,67.29,65.66,67.27,1761600.0],["2011-02-15",66.88,67.19,66.71,67.09,2147400.0],["2011-02-16",67.17,67.48,66.83,67.36,1587400.0],["2011-02-17",67.01,67.95,66.69,67.65,1092900.0],["2011-02-18",67.54,67.87,67.13,67.64,1882000.0],["2011-02-22",67.29,68.18,67.07,67.09,1974600.0],["2011-02-23",67.17,67.64,66.75,66.76,2355400.0],["2011-02-24",67.23,67.72,66.79,67.26,1952500.0],["2011-02-25",67.42,68.25,67.35,67.78,1394800.0],["2011-02-28",67.8,68.5,67.74,68.4,2027000.0],["2011-03-01",68.41,70.73,68.26,70.18,3840800.0],["2011-03-02",69.73,70.46,69.0,70.0,1938700.0],["2011-03-03",70.05,71.95,70.04,71.42,1815500.0],["2011-03-04",71.25,71.76,70.63,71.15,1387400.0],["2011-03-07",71.41,71.88,70.45,71.24,1999200.0],["2011-03-08",71.31,72.0,70.83,71.6,1688400.0],["2011-03-09",71.33,71.83,70.99,71.74,1031900.0],["2011-03-10",71.05,71.41,70.1,70.6,1632000.0],["2011-03-11",70.62,71.35,70.47,71.0,1321400.0],["2011-03-14",70.46,71.5,70.11,70.65,1546500.0],["2011-03-15",69.27,69.95,68.81,69.56,1608500.0],["2011-03-16",69.14,69.68,68.31,68.7,2325100.0],["2011-03-17",69.4,69.71,69.12,69.25,1164500.0],["2011-03-18",69.43,70.26,69.25,69.53,2608800.0],["2011-03-21",70.0,70.54,69.53,69.61,1506200.0],["2011-03-22",69.58,70.13,69.13,69.76,1794200.0],["2011-03-23",69.72,70.31,69.19,70.07,1458200.0],["2011-03-24",70.17,71.45,69.65,71.27,1349900.0],["2011-03-25",71.55,71.93,71.2,71.2,1482000.0],["2011-03-28",71.17,71.32,70.38,70.54,1243800.0],["2011-03-29",70.41,71.24,70.39,71.1,1393000.0],["2011-03-30",71.48,72.2,71.45,71.9,2167100.0],["2011-03-31",71.95,73.53,71.9,73.47,2508600.0],["2011-04-01",73.59,73.66,72.8,72.96,1923300.0],["2011-04-04",73.25,73.32,72.97,73.27,1083200.0],["2011-04-05",72.9,73.99,72.9,73.25,1481600.0],["2011-04-06",73.57,74.2,73.4,73.6,1353400.0],["2011-04-07",73.32,73.95,72.7,73.03,1589600.0],["2011-04-08",73.37,73.65,72.97,73.29,1428900.0],["2011-04-11",76.71,78.75,76.4,78.55,6893400.0],["2011-04-12",78.99,79.23,78.16,78.19,2744300.0],["2011-04-13",78.19,81.01,78.19,80.96,3985900.0],["2011-04-14",80.41,82.23,79.93,82.19,2958800.0],["2011-04-15",82.23,83.1,81.24,82.96,2312700.0],["2011-04-18",82.21,82.75,81.26,82.61,2179200.0],["2011-04-19",82.88,83.99,82.61,83.99,1945900.0],["2011-04-20",84.41,86.57,84.41,86.57,2784400.0],["2011-04-21",100.0,106.99,99.3,99.7,16442600.0],["2011-04-25",99.71,100.43,99.22,100.28,5867200.0],["2011-04-26",99.78,106.19,99.4,101.8,5200000.0],["2011-04-27",102.06,102.88,98.96,99.49,3937300.0],["2011-04-28",99.67,99.78,98.08,98.97,3400000.0],["2011-04-29",98.89,99.31,97.14,97.65,4231500.0],["2011-05-02",97.44,99.19,96.36,98.67,2665800.0],["2011-05-03",98.23,98.9,97.64,97.99,1802800.0],["2011-05-04",97.56,97.97,95.08,96.48,2619600.0],["2011-05-05",95.84,97.59,95.11,95.47,1900000.0],["2011-05-06",96.49,97.88,95.97,96.12,2254300.0],["2011-05-09",96.31,98.93,96.0,98.1,1766000.0],["2011-05-10",98.58,98.71,96.53,97.34,1765900.0],["2011-05-11",97.29,97.5,95.29,96.59,1600000.0],["2011-05-12",96.36,98.48,95.64,98.24,1800000.0],["2011-05-13",98.1,98.65,96.11,96.61,1484600.0],["2011-05-16",96.04,97.42,95.81,96.14,2492900.0],["2011-05-17",95.53,97.91,95.53,97.57,1978100.0],["2011-05-18",97.41,97.93,96.9,97.76,1690700.0],["2011-05-19",98.41,98.47,96.57,96.72,1506400.0],["2011-05-20",96.8,98.25,96.8,97.11,2741300.0],["2011-05-23",96.06,96.22,94.9,95.31,1500000.0],["2011-05-24",95.31,95.71,94.31,94.85,1328000.0],["2011-05-25",94.54,94.76,93.17,93.67,1531200.0],["2011-05-26",93.32,93.63,92.29,93.28,1834300.0],["2011-05-27",93.31,94.05,93.03,93.21,1197400.0],["2011-05-31",93.96,94.78,93.08,94.73,2377700.0],["2011-06-01",94.36,94.52,93.18,93.18,2317900.0],["2011-06-02",93.4,95.52,93.01,95.17,1735000.0],["2011-06-03",93.96,96.08,93.52,94.4,1366900.0],["2011-06-06",93.77,94.7,93.11,93.16,1283800.0],["2011-06-07",93.43,94.04,92.59,93.3,1004400.0],["2011-06-08",92.34,93.28,92.12,92.8,1132200.0],["2011-06-09",93.0,94.07,92.19,93.72,1115700.0],["2011-06-10",93.43,93.43,91.2,91.21,1742500.0],["2011-06-13",91.23,92.32,91.08,91.78,1047000.0],["2011-06-14",92.49,95.13,92.1,94.88,2444700.0],["2011-06-15",93.89,95.32,93.08,93.76,2060600.0],["2011-06-16",94.1,94.58,92.64,93.53,1274600.0],["2011-06-17",94.74,96.13,94.23,94.75,3107000.0],["2011-06-20",99.57,100.48,98.24,98.6,3620400.0],["2011-06-21",100.54,101.83,98.28,98.65,5583900.0],["2011-06-22",99.79,100.67,98.9,99.47,5334200.0],["2011-06-23",98.64,100.78,97.8,100.67,3107500.0],["2011-06-24",100.03,103.53,99.6,103.42,8324400.0],["2011-06-27",102.86,104.76,102.6,104.65,3247500.0],["2011-06-28",104.9,108.52,104.63,108.39,3148200.0],["2011-06-29",108.48,109.63,107.61,108.98,3775900.0],["2011-06-30",109.16,109.46,106.73,106.92,1938900.0],["2011-07-01",107.35,108.64,106.92,108.5,1707400.0],["2011-07-05",108.62,109.14,107.56,107.91,1337800.0],["2011-07-06",106.73,108.1,106.73,107.89,1492500.0],["2011-07-07",108.73,108.88,106.4,106.52,1889900.0],["2011-07-08",107.04,107.56,105.82,107.39,1726600.0],["2011-07-11",106.35,107.64,104.9,105.43,1270200.0],["2011-07-12",105.84,106.33,103.99,104.05,1583400.0],["2011-07-13",104.73,106.2,104.05,105.31,1524600.0],["2011-07-14",105.47,106.23,103.06,103.19,1318000.0],["2011-07-15",102.72,104.69,102.55,104.0,1589900.0],["2011-07-18",103.65,103.99,102.36,103.75,1367900.0],["2011-07-19",104.14,107.33,104.12,107.21,1550800.0],["2011-07-20",106.99,106.99,104.13,104.37,1411400.0],["2011-07-21",104.48,106.06,104.44,105.62,1267200.0],["2011-07-22",105.54,106.05,104.89,105.56,1145700.0],["2011-07-25",105.35,106.82,103.97,103.99,2932300.0],["2011-07-26",104.11,106.0,104.11,105.0,2369500.0],["2011-07-27",104.21,106.05,101.5,101.81,2525300.0],["2011-07-28",101.29,104.04,101.02,102.15,1335900.0],["2011-07-29",101.76,102.75,99.54,101.87,1745300.0],["2011-08-01",105.91,105.98,101.88,102.9,2898800.0],["2011-08-02",102.04,104.16,99.54,99.67,2795000.0],["2011-08-03",99.51,99.98,95.42,98.78,2431200.0],["2011-08-04",97.37,97.68,92.5,92.55,2959600.0],["2011-08-05",93.19,94.5,90.24,93.18,2767200.0],["2011-08-08",91.29,93.87,87.14,88.0,3713800.0],["2011-08-09",86.91,90.56,83.83,89.43,3684600.0],["2011-08-10",86.5,88.36,84.94,85.03,2722500.0],["2011-08-11",85.36,89.44,84.22,88.41,2332300.0],["2011-08-12",88.38,91.22,87.35,90.98,2530500.0],["2011-08-15",91.34,92.7,90.38,91.67,1838100.0],["2011-08-16",91.36,92.34,90.25,91.1,1576500.0],["2011-08-17",91.57,92.15,89.39,90.03,1943100.0],["2011-08-18",88.45,89.39,86.86,88.46,2353800.0],["2011-08-19",87.95,92.4,87.15,90.05,3529900.0],["2011-08-22",91.51,92.21,88.87,89.41,1813100.0],["2011-08-23",89.68,92.11,87.35,91.24,2669200.0],["2011-08-24",90.74,92.13,89.65,92.05,1712900.0],["2011-08-25",92.13,93.63,90.04,90.67,1557800.0],["2011-08-26",90.07,92.54,88.24,92.29,1493400.0],["2011-08-29",93.16,94.29,92.08,93.89,1468100.0],["2011-08-30",93.07,94.24,92.73,93.6,1309600.0],["2011-08-31",94.14,94.71,92.88,94.2,1572000.0],["2011-09-01",94.02,95.47,93.02,93.61,1205400.0],["2011-09-02",92.35,93.61,91.35,91.58,975800.0],["2011-09-06",89.17,92.07,89.04,91.91,1733700.0],["2011-09-07",92.99,93.38,91.58,93.0,1835700.0],["2011-09-08",92.18,92.5,91.04,91.55,2221000.0],["2011-09-09",91.34,92.34,90.13,90.24,2015900.0],["2011-09-12",89.37,92.02,89.37,91.99,1838800.0],["2011-09-13",92.47,94.62,91.99,94.52,2427000.0],["2011-09-14",95.19,99.07,94.44,97.84,3210600.0],["2011-09-15",99.09,99.68,98.14,99.4,2136800.0],["2011-09-16",100.0,102.01,99.57,100.89,3524400.0],["2011-09-19",99.64,100.4,98.43,99.48,1853100.0],["2011-09-20",100.05,101.76,99.39,100.26,1462900.0],["2011-09-21",99.97,100.8,96.86,96.96,1586100.0],["2011-09-22",94.44,95.94,93.24,94.54,1883000.0],["2011-09-23",93.93,95.1,92.78,93.9,1392600.0],["2011-09-26",94.35,96.17,93.09,95.73,1767000.0],["2011-09-27",96.14,99.34,96.14,96.67,1641500.0],["2011-09-28",97.25,98.67,95.0,95.04,1048200.0],["2011-09-29",96.32,97.14,91.84,94.46,1692200.0],["2011-09-30",93.69,94.43,92.12,93.15,1498300.0],["2011-10-03",92.55,93.59,88.64,88.96,2133800.0],["2011-10-04",88.6,91.94,87.72,91.66,2309300.0],["2011-10-05",92.55,98.75,92.18,98.71,3880800.0],["2011-10-06",98.26,100.0,97.23,99.41,3047200.0],["2011-10-07",99.92,100.77,98.24,100.01,2051000.0],["2011-10-10",101.03,101.2,99.95,100.68,1576700.0],["2011-10-11",100.4,100.4,98.59,98.92,1306200.0],["2011-10-12",99.11,101.44,98.54,98.76,1916200.0],["2011-10-13",98.46,102.31,98.11,101.32,2194800.0],["2011-10-14",102.05,103.1,99.71,103.08,2081400.0],["2011-10-17",102.48,103.07,101.12,101.43,1230600.0],["2011-10-18",101.66,103.08,100.53,102.64,1345400.0],["2011-10-19",103.08,103.96,101.37,102.08,1646300.0],["2011-10-20",102.76,104.25,99.08,101.67,1608300.0],["2011-10-21",104.71,108.96,103.74,108.84,4402500.0],["2011-10-24",108.63,109.96,106.93,109.52,2287800.0],["2011-10-25",109.46,109.85,106.6,106.87,2103700.0],["2011-10-26",115.93,119.75,114.28,116.92,5169800.0],["2011-10-27",118.5,118.7,114.87,117.74,3483400.0],["2011-10-28",117.74,120.66,116.55,118.72,2143300.0],["2011-10-31",118.72,119.34,116.33,116.36,3357900.0],["2011-11-01",114.37,115.5,113.27,113.96,2724500.0],["2011-11-02",114.94,115.3,112.49,113.43,2341600.0],["2011-11-03",114.29,114.86,113.2,114.05,2775500.0],["2011-11-04",113.53,114.04,112.09,113.49,1591200.0],["2011-11-07",113.26,114.6,112.25,114.01,1266100.0],["2011-11-08",114.22,114.93,112.46,113.92,1158700.0],["2011-11-09",112.04,113.5,110.71,111.24,1751600.0],["2011-11-10",112.38,113.07,111.24,112.08,1587400.0],["2011-11-11",113.05,114.22,112.86,113.38,1122000.0],["2011-11-14",112.57,114.15,112.02,113.94,1295400.0],["2011-11-15",113.23,113.92,112.33,113.07,1309100.0],["2011-11-16",112.22,112.5,110.2,110.29,1480200.0],["2011-11-17",109.85,111.01,108.45,109.63,1680200.0],["2011-11-18",109.28,109.28,107.4,107.65,1889800.0],["2011-11-21",107.18,108.78,106.31,107.89,1653700.0],["2011-11-22",107.68,113.71,107.41,113.5,2597500.0],["2011-11-23",112.38,113.38,109.93,109.93,1995700.0],["2011-11-25",108.9,110.24,108.9,109.2,864800.0],["2011-11-28",111.15,111.43,110.21,111.05,1788500.0],["2011-11-29",110.8,111.28,110.04,110.41,1583600.0],["2011-11-30",112.77,115.1,112.21,114.95,1879300.0],["2011-12-01",114.95,116.5,114.19,116.48,1326500.0],["2011-12-02",117.06,117.55,112.71,113.24,1704800.0],["2011-12-05",114.86,114.99,111.64,111.79,1554700.0],["2011-12-06",112.31,112.89,111.32,112.14,940200.0],["2011-12-07",111.72,112.43,110.01,111.76,1004200.0],["2011-12-08",111.32,111.9,109.52,109.71,855800.0],["2011-12-09",109.94,113.49,109.64,112.95,1343400.0],["2011-12-12",111.72,111.73,109.83,110.39,1007900.0],["2011-12-13",110.86,112.04,109.94,110.09,1186900.0],["2011-12-14",109.79,111.6,109.16,109.63,1498200.0],["2011-12-15",110.22,110.65,109.05,109.73,1321800.0],["2011-12-16",110.66,111.59,109.85,110.29,1910100.0],["2011-12-19",110.88,112.93,109.8,109.99,1516300.0],["2011-12-20",111.53,112.33,110.52,110.73,2222000.0],["2011-12-21",110.51,111.96,110.48,111.49,2061700.0],["2011-12-22",111.33,111.93,110.04,110.69,876500.0],["2011-12-23",111.45,111.45,110.17,110.79,736200.0],["2011-12-27",110.41,112.36,110.41,111.32,772200.0],["2011-12-28",111.53,111.95,109.72,110.2,844900.0],["2011-12-29",110.19,110.76,109.22,110.64,1100500.0],["2011-12-30",110.41,111.09,110.05,110.05,938200.0],["2012-01-03",111.44,115.01,111.44,113.5,1990800.0],["2012-01-04",113.7,114.29,112.71,113.72,1417800.0],["2012-01-05",113.75,115.95,113.25,115.26,2312300.0],["2012-01-06",115.0,116.74,114.49,115.5,1763300.0],["2012-01-09",115.65,116.66,114.87,114.87,1530300.0],["2012-01-10",115.52,116.18,114.32,114.88,1458600.0],["2012-01-11",114.9,116.95,114.47,115.71,2587100.0],["2012-01-12",115.72,116.41,114.87,116.3,1817100.0],["2012-01-13",116.0,117.98,115.36,116.03,1404800.0],["2012-01-17",117.66,117.79,116.33,116.9,1666000.0],["2012-01-18",116.43,117.44,116.2,117.15,1813900.0],["2012-01-19",116.83,117.53,116.27,116.78,1694500.0],["2012-01-20",117.0,119.56,116.86,118.14,3396400.0],["2012-01-23",118.11,118.25,115.82,116.31,1690600.0],["2012-01-24",115.97,117.27,115.97,117.03,1900200.0],["2012-01-25",116.59,118.61,116.43,118.35,1847200.0],["2012-01-26",118.91,118.98,117.23,117.85,1651700.0],["2012-01-27",118.35,119.5,118.18,118.56,1551600.0],["2012-01-30",116.94,117.26,115.02,116.58,2297300.0],["2012-01-31",116.0,119.3,115.54,117.95,2615600.0],["2012-02-01",118.46,122.83,118.35,121.26,3018200.0],["2012-02-02",121.15,123.23,120.53,121.26,1512300.0],["2012-02-03",122.24,122.78,121.06,121.88,1198500.0],["2012-02-06",121.03,122.28,120.32,122.09,1263300.0],["2012-02-07",121.99,121.99,119.68,121.56,1215800.0],["2012-02-08",121.5,122.11,118.02,119.6,1700300.0],["2012-02-09",120.04,120.04,116.63,117.78,2101200.0],["2012-02-10",116.98,118.16,116.44,118.14,1043300.0],["2012-02-13",118.01,120.02,118.01,120.0,1802100.0],["2012-02-14",118.61,120.08,118.12,119.7,1029400.0],["2012-02-15",120.05,120.17,118.35,118.49,985800.0],["2012-02-16",119.08,120.43,118.54,119.17,934200.0],["2012-02-17",118.86,118.9,116.22,116.45,1889900.0],["2012-02-21",116.45,116.62,115.25,115.67,1556800.0],["2012-02-22",115.39,116.65,115.28,116.51,955600.0],["2012-02-23",116.23,117.9,115.9,116.7,836900.0],["2012-02-24",115.53,117.9,115.52,116.39,964800.0],["2012-02-27",115.43,117.23,114.53,116.4,836800.0],["2012-02-28",115.03,116.99,115.03,116.68,1326300.0],["2012-02-29",115.51,117.96,115.49,116.47,1572000.0],["2012-03-01",116.01,118.92,116.01,118.71,1236400.0],["2012-03-02",118.13,119.21,118.08,118.89,997100.0],["2012-03-05",118.16,119.94,116.97,118.42,1198300.0],["2012-03-06",117.83,119.13,116.3,117.03,793000.0],["2012-03-07",116.86,117.43,116.44,117.0,728500.0],["2012-03-08",117.13,120.79,117.06,120.42,1782200.0],["2012-03-09",120.96,121.17,119.5,120.61,1330900.0],["2012-03-12",120.83,121.64,119.76,120.53,866500.0],["2012-03-13",120.98,122.22,120.57,122.18,1232000.0],["2012-03-14",121.67,121.93,119.11,120.73,1202400.0],["2012-03-15",120.5,121.48,120.03,121.05,1095500.0],["2012-03-16",120.42,121.69,119.58,120.04,2196700.0],["2012-03-19",120.0,120.48,119.57,119.97,732800.0],["2012-03-20",119.85,119.98,118.92,119.28,953900.0],["2012-03-21",118.88,120.81,118.52,119.94,1152200.0],["2012-03-22",119.71,120.96,119.0,120.71,711500.0],["2012-03-23",121.22,121.37,120.06,120.96,626100.0],["2012-03-26",122.01,125.81,121.84,125.8,1727200.0],["2012-03-27",126.34,127.85,125.81,126.23,1897700.0],["2012-03-28",126.16,127.37,124.47,125.69,1282300.0],["2012-03-29",125.01,126.72,125.01,126.48,946800.0],["2012-03-30",127.35,127.35,125.18,126.0,1338600.0],["2012-04-02",126.11,127.93,125.0,127.63,854400.0],["2012-04-03",126.8,128.87,126.8,128.8,911200.0],["2012-04-04",129.99,130.0,127.55,127.82,1520700.0],["2012-04-05",127.14,128.82,126.72,128.62,862100.0],["2012-04-09",126.82,127.62,125.99,126.61,700000.0],["2012-04-10",126.16,126.84,124.38,125.02,1087000.0],["2012-04-11",125.72,127.55,125.03,125.03,1793000.0],["2012-04-12",125.37,126.19,124.69,125.5,907400.0],["2012-04-13",125.08,126.2,124.79,125.34,825800.0],["2012-04-16",126.08,126.77,124.23,125.78,1106200.0],["2012-04-17",126.03,128.99,126.01,128.42,1313100.0],["2012-04-18",127.79,128.64,126.52,126.54,900700.0],["2012-04-19",126.4,128.73,125.78,125.95,978700.0],["2012-04-20",126.65,128.91,126.16,127.23,1279500.0],["2012-04-23",126.93,126.97,124.88,125.85,626000.0],["2012-04-24",125.85,128.93,125.83,127.74,1317700.0],["2012-04-25",128.09,130.81,127.4,129.29,1151200.0],["2012-04-26",129.44,130.92,128.99,130.8,1019000.0],["2012-04-27",131.47,133.54,130.31,133.16,1322700.0],["2012-04-30",132.86,134.5,132.43,134.01,1947400.0],["2012-05-01",131.61,134.67,129.92,131.83,2154300.0],["2012-05-02",131.19,135.39,131.19,135.16,1515300.0],["2012-05-03",135.52,135.84,133.59,134.26,1270200.0],["2012-05-04",132.99,133.32,130.52,130.97,1070200.0],["2012-05-07",130.51,133.09,130.13,132.51,1108200.0],["2012-05-08",131.6,133.06,130.85,132.93,1273900.0],["2012-05-09",132.4,133.01,131.05,132.51,1416000.0],["2012-05-10",133.36,134.74,132.89,134.31,881000.0],["2012-05-11",134.27,137.5,134.23,136.71,1189000.0],["2012-05-14",135.87,137.68,135.54,136.87,934300.0],["2012-05-15",136.3,137.5,135.92,137.04,1251400.0],["2012-05-16",137.77,138.49,136.19,136.8,1394200.0],["2012-05-17",136.93,137.7,132.87,132.88,1519600.0],["2012-05-18",133.06,133.33,130.46,131.58,1838700.0],["2012-05-21",132.2,132.74,131.31,132.26,1479600.0],["2012-05-22",132.33,134.43,131.94,132.33,1344000.0],["2012-05-23",131.97,132.89,130.88,131.5,1500000.0],["2012-05-24",131.08,132.62,130.83,131.65,1069600.0],["2012-05-25",132.25,132.9,131.07,131.56,757200.0],["2012-05-29",132.54,133.71,131.17,131.54,1345800.0],["2012-05-30",130.92,131.83,130.25,130.84,1272200.0],["2012-05-31",130.48,131.43,129.48,130.75,1449100.0],["2012-06-01",128.89,130.84,126.68,126.73,1335900.0],["2012-06-04",126.45,130.91,126.39,130.79,1510000.0],["2012-06-05",130.26,132.97,129.79,132.43,1579800.0],["2012-06-06",133.2,134.12,132.22,134.11,1061700.0],["2012-06-07",134.61,135.38,133.19,133.34,1262000.0],["2012-06-08",132.71,134.44,132.23,133.52,919900.0],["2012-06-11",134.52,134.89,132.01,132.26,1456200.0],["2012-06-12",132.93,134.49,132.01,134.15,1210500.0],["2012-06-13",134.61,136.17,133.64,134.22,1189900.0],["2012-06-14",134.67,139.21,134.38,138.66,1597300.0],["2012-06-15",139.14,140.68,138.27,140.01,1904300.0],["2012-06-18",140.47,142.67,140.2,141.96,1846500.0],["2012-06-19",142.28,143.44,141.86,143.09,1190200.0],["2012-06-20",142.76,143.46,142.13,142.85,1533900.0],["2012-06-21",143.17,143.48,138.99,139.2,1368700.0],["2012-06-22",139.62,142.16,139.15,141.74,1050700.0],["2012-06-25",140.38,142.3,140.38,142.03,900900.0],["2012-06-26",142.15,142.79,141.5,141.97,862900.0],["2012-06-27",142.7,143.74,141.76,143.16,807700.0],["2012-06-28",142.01,142.33,138.26,140.11,1119600.0],["2012-06-29",142.47,144.38,141.05,144.38,1490300.0],["2012-07-02",143.5,145.66,143.04,145.61,1202700.0],["2012-07-03",145.53,145.67,144.68,145.63,548100.0],["2012-07-05",144.72,145.41,143.98,144.12,781000.0],["2012-07-06",144.03,144.92,141.85,142.46,831400.0],["2012-07-09",142.94,144.34,141.5,143.16,1135300.0],["2012-07-10",144.36,145.73,142.9,143.75,1151000.0],["2012-07-11",143.3,143.44,140.17,142.0,1060100.0],["2012-07-12",141.27,142.85,139.72,142.63,1345200.0],["2012-07-13",143.16,144.9,142.35,144.61,733400.0],["2012-07-16",144.17,145.4,143.84,145.22,630800.0],["2012-07-17",146.04,147.49,143.76,145.91,823500.0],["2012-07-18",145.94,146.67,144.81,144.96,747900.0],["2012-07-19",144.86,144.86,142.74,143.74,881800.0],["2012-07-20",143.77,144.39,142.11,142.21,1168500.0],["2012-07-23",142.12,142.12,137.88,139.23,1128500.0],["2012-07-24",142.52,142.68,137.96,139.48,1313300.0],["2012-07-25",139.24,143.87,138.1,143.45,1440100.0],["2012-07-26",144.44,148.31,144.17,147.75,1430000.0],["2012-07-27",149.0,150.23,148.2,149.47,1422300.0],["2012-07-30",149.72,150.29,146.93,147.28,864600.0],["2012-07-31",146.95,148.07,145.66,145.83,920500.0],["2012-08-01",146.3,147.89,144.03,144.28,962200.0],["2012-08-02",142.88,144.61,141.88,143.8,1115600.0],["2012-08-03",147.01,147.87,144.93,145.06,1002800.0],["2012-08-06",145.29,146.26,144.57,145.46,704900.0],["2012-08-07",146.04,146.92,145.46,146.18,667600.0],["2012-08-08",146.15,147.57,144.83,145.05,709000.0],["2012-08-09",144.86,145.33,142.72,143.09,1209800.0],["2012-08-10",143.24,146.32,143.24,145.51,880200.0],["2012-08-13",145.06,145.15,143.18,144.54,593900.0],["2012-08-14",145.03,145.9,144.29,145.5,512700.0],["2012-08-15",145.03,147.52,145.02,146.87,517900.0],["2012-08-16",147.4,147.75,145.85,146.84,465300.0],["2012-08-17",147.34,147.34,144.62,145.09,902000.0],["2012-08-20",145.19,145.19,143.8,144.69,694300.0],["2012-08-21",144.27,144.83,143.28,143.97,924400.0],["2012-08-22",143.83,145.8,143.51,144.92,799200.0],["2012-08-23",144.67,145.67,144.13,145.15,519600.0],["2012-08-24",144.92,147.79,144.87,147.03,606900.0],["2012-08-27",146.78,147.69,146.26,147.39,680500.0],["2012-08-28",146.94,147.37,146.0,146.43,614700.0],["2012-08-29",147.16,147.21,145.6,145.89,689500.0],["2012-08-30",145.36,146.32,145.0,145.95,588500.0],["2012-08-31",147.03,147.27,145.53,146.59,633600.0],["2012-09-04",145.9,147.69,144.9,147.07,783100.0],["2012-09-05",147.28,147.74,145.64,146.67,626200.0],["2012-09-06",147.77,152.75,147.77,152.19,1187500.0],["2012-09-07",153.07,153.2,150.62,152.5,666200.0],["2012-09-10",150.36,152.08,150.0,151.6,593500.0],["2012-09-11",151.21,152.12,150.0,151.95,576600.0],["2012-09-12",152.68,153.42,151.85,152.26,602200.0],["2012-09-13",151.85,153.38,151.29,152.5,927000.0],["2012-09-14",152.44,154.24,150.65,154.24,1269400.0],["2012-09-17",154.03,155.35,153.44,154.41,1598000.0],["2012-09-18",154.76,156.52,154.45,155.8,1075700.0],["2012-09-19",155.96,156.47,154.59,155.04,1068600.0],["2012-09-20",156.02,156.57,153.87,156.06,1174500.0],["2012-09-21",156.31,156.46,154.02,154.57,1690900.0],["2012-09-24",155.08,155.14,153.0,154.4,832600.0],["2012-09-25",155.0,155.5,152.64,152.83,956300.0],["2012-09-26",155.74,157.18,151.52,151.62,1785500.0],["2012-09-27",152.13,153.09,150.26,150.71,1743800.0],["2012-09-28",150.0,150.34,147.9,149.21,1322400.0],["2012-10-01",149.16,152.56,149.13,149.94,1089200.0],["2012-10-02",149.94,150.61,149.16,149.93,773800.0],["2012-10-03",150.0,152.94,149.15,152.94,1056800.0],["2012-10-04",153.01,154.55,152.1,152.57,995800.0],["2012-10-05",152.0,154.04,151.87,152.53,965700.0],["2012-10-08",152.81,153.7,151.1,151.22,566300.0],["2012-10-09",151.04,152.61,149.0,149.38,858100.0],["2012-10-10",149.64,151.04,147.01,147.29,870800.0],["2012-10-11",148.61,149.47,146.99,147.1,1023100.0],["2012-10-12",147.51,149.78,146.97,147.2,1084400.0],["2012-10-15",147.5,149.54,146.88,149.41,992900.0],["2012-10-16",149.42,153.33,148.99,153.25,973000.0],["2012-10-17",153.06,154.91,152.41,153.78,813400.0],["2012-10-18",152.0,152.49,148.35,149.56,2018400.0],["2012-10-19",150.02,151.46,144.84,145.65,2151700.0],["2012-10-22",145.23,145.68,143.33,145.3,1050700.0],["2012-10-23",143.76,144.0,141.14,142.06,1055200.0],["2012-10-24",142.59,144.03,141.58,142.06,1655200.0],["2012-10-25",145.0,146.45,144.15,144.43,1381400.0],["2012-10-26",143.97,144.58,142.02,142.93,991600.0],["2012-10-31",143.15,143.33,136.28,138.21,1829800.0],["2012-11-01",139.3,140.54,138.21,139.03,1165300.0],["2012-11-02",138.97,139.38,137.57,138.41,1325200.0],["2012-11-05",138.02,140.2,137.9,139.6,744500.0],["2012-11-06",140.03,141.62,139.34,140.3,990300.0],["2012-11-07",139.62,139.86,138.26,138.35,1037600.0],["2012-11-08",137.77,138.12,135.48,135.61,1522200.0],["2012-11-09",135.19,138.81,134.0,138.05,1377500.0],["2012-11-12",138.5,140.95,138.22,139.48,1132200.0],["2012-11-13",139.36,140.59,137.72,138.02,1170800.0],["2012-11-14",138.0,138.44,135.99,136.3,1098200.0],["2012-11-15",136.44,138.37,135.58,137.93,1312400.0],["2012-11-16",137.6,142.0,137.6,141.24,2349100.0],["2012-11-19",141.85,143.58,139.84,143.53,1433500.0],["2012-11-20",143.1,148.19,142.41,148.15,1753000.0],["2012-11-21",148.69,149.97,147.29,147.36,1409000.0],["2012-11-23",148.44,149.87,147.32,149.87,374100.0],["2012-11-26",148.7,149.41,147.43,149.11,853100.0],["2012-11-27",147.98,149.95,147.59,147.88,696300.0],["2012-11-28",147.74,149.7,145.58,149.46,652800.0],["2012-11-29",150.0,151.5,149.5,150.3,740500.0],["2012-11-30",150.79,151.0,148.93,149.09,895600.0],["2012-12-03",150.04,152.03,149.68,150.55,851000.0],["2012-12-04",150.57,152.44,150.1,151.86,1237700.0],["2012-12-05",152.46,152.66,150.27,150.55,736800.0],["2012-12-06",150.74,151.92,150.55,151.73,610000.0],["2012-12-07",151.46,152.0,150.45,151.29,765000.0],["2012-12-10",151.6,153.62,150.52,153.14,731100.0],["2012-12-11",153.51,155.3,153.51,154.22,1252700.0],["2012-12-12",154.34,154.5,151.97,152.35,873100.0],["2012-12-13",152.61,153.74,150.79,151.56,672200.0],["2012-12-14",151.09,152.54,150.19,151.25,730700.0],["2012-12-17",151.86,153.04,150.74,152.65,815200.0],["2012-12-18",153.37,154.0,151.82,153.42,818300.0],["2012-12-19",153.28,153.61,150.3,151.31,1275500.0],["2012-12-20",151.22,151.95,150.57,151.21,729700.0],["2012-12-21",150.29,151.16,148.56,149.91,1992300.0],["2012-12-24",149.14,149.9,148.72,149.07,358000.0],["2012-12-26",149.35,149.35,147.03,148.43,507800.0],["2012-12-27",148.39,149.5,146.33,147.76,1072700.0],["2012-12-28",146.98,148.06,146.05,146.05,716300.0],["2012-12-31",145.84,147.0,145.04,146.37,927900.0],["2013-01-02",148.72,150.98,148.46,150.0,1581000.0],["2013-01-03",142.25,149.0,141.73,147.86,5816600.0],["2013-01-04",148.02,148.45,145.77,145.93,1533100.0],["2013-01-07",145.29,146.65,145.08,146.42,1121600.0],["2013-01-08",145.53,146.52,144.09,144.39,1760100.0],["2013-01-09",144.2,146.88,143.7,144.08,2098900.0],["2013-01-10",144.41,144.8,141.48,143.91,2119600.0],["2013-01-11",143.99,145.02,141.03,143.79,1793500.0],["2013-01-14",144.11,144.49,143.15,143.88,1164400.0],["2013-01-15",141.58,143.06,139.72,143.01,1391800.0],["2013-01-16",142.82,143.3,141.76,142.82,1139900.0],["2013-01-17",143.0,144.18,142.53,143.72,1499700.0],["2013-01-18",143.57,144.68,143.16,144.28,1838400.0],["2013-01-22",144.0,145.0,143.18,144.86,1395800.0],["2013-01-23",144.66,145.37,143.33,143.55,1110200.0],["2013-01-24",144.98,146.57,144.81,146.41,2116100.0],["2013-01-25",146.94,147.49,144.55,146.2,1183000.0],["2013-01-28",149.64,156.94,147.77,149.99,2993000.0],["2013-01-29",149.66,154.96,149.63,153.92,2203500.0],["2013-01-30",153.54,156.08,152.92,155.08,1719000.0],["2013-01-31",154.5,156.87,154.04,156.08,1337000.0],["2013-02-01",157.28,158.39,155.16,157.3,1162000.0],["2013-02-04",156.15,157.27,155.1,155.73,1205600.0],["2013-02-05",156.31,157.66,155.55,157.36,830100.0],["2013-02-06",165.55,167.35,160.61,160.98,2857700.0],["2013-02-07",161.54,162.03,158.75,160.3,1193200.0],["2013-02-08",163.57,165.8,162.32,164.44,1164000.0],["2013-02-11",164.51,165.28,163.05,163.96,1036200.0],["2013-02-12",163.98,165.94,163.32,165.45,1079900.0],["2013-02-13",163.39,167.29,163.34,165.91,1378100.0],["2013-02-14",165.67,165.77,163.45,164.59,1203600.0],["2013-02-15",165.34,169.07,164.4,168.74,1934000.0],["2013-02-19",168.67,168.9,165.79,166.81,1127700.0],["2013-02-20",166.77,168.55,164.72,164.77,1540500.0],["2013-02-21",164.8,165.47,161.97,162.6,1162500.0],["2013-02-22",163.14,164.67,162.69,164.4,746700.0],["2013-02-25",164.09,166.95,161.25,161.36,1215800.0],["2013-02-26",160.65,163.52,160.42,161.99,1381100.0],["2013-02-27",163.0,167.23,162.74,166.06,1034600.0],["2013-02-28",165.6,168.69,164.62,166.34,1212200.0],["2013-03-01",165.3,171.11,164.45,168.7,1710900.0],["2013-03-04",167.64,170.02,165.98,169.96,1230100.0],["2013-03-05",170.08,173.72,170.05,171.31,1371200.0],["2013-03-06",171.54,172.58,169.99,172.45,1074000.0],["2013-03-07",172.44,173.0,171.0,171.47,968900.0],["2013-03-08",172.41,172.99,171.22,172.38,1165600.0],["2013-03-11",171.85,174.21,171.42,174.14,1092200.0],["2013-03-12",174.44,176.47,173.81,176.05,1944700.0],["2013-03-13",175.62,176.34,174.23,176.15,1191500.0],["2013-03-14",176.2,177.91,175.91,176.78,1041800.0],["2013-03-15",175.96,178.18,175.76,176.78,2049500.0],["2013-03-18",174.81,176.74,174.53,175.52,871000.0],["2013-03-19",175.78,177.55,174.72,175.61,1236400.0],["2013-03-20",177.06,178.41,176.64,178.1,830800.0],["2013-03-21",177.28,178.33,176.18,176.55,1047800.0],["2013-03-22",176.88,178.9,176.88,178.0,929300.0],["2013-03-25",178.48,178.48,175.63,176.22,1136600.0],["2013-03-26",177.42,178.13,175.98,177.09,1232700.0],["2013-03-27",176.52,184.17,176.01,182.68,2458200.0],["2013-03-28",186.6,192.92,186.36,192.62,3995000.0],["2013-04-01",193.66,196.78,191.8,192.77,2067300.0],["2013-04-02",194.94,199.54,194.23,198.19,2039300.0],["2013-04-03",198.38,199.05,194.16,195.74,1824400.0],["2013-04-04",197.76,198.87,194.48,195.68,1199200.0],["2013-04-05",193.05,193.99,191.8,193.31,1317900.0],["2013-04-08",193.6,194.88,192.33,194.13,709200.0],["2013-04-09",194.51,195.43,192.2,193.17,746400.0],["2013-04-10",193.69,198.44,193.22,198.34,887300.0],["2013-04-11",198.94,201.0,197.18,200.26,884900.0],["2013-04-12",202.59,209.0,201.9,207.01,1833700.0],["2013-04-15",206.88,207.5,198.51,198.75,1409100.0],["2013-04-16",201.51,202.48,197.74,202.13,1308100.0],["2013-04-17",200.11,204.75,199.0,204.08,1310000.0],["2013-04-18",204.18,204.18,197.92,198.66,978800.0],["2013-04-19",197.65,203.72,197.5,203.27,942600.0],["2013-04-22",204.86,216.67,204.36,215.2,2678300.0],["2013-04-23",216.88,217.8,211.23,212.76,1971700.0],["2013-04-24",211.93,212.31,205.91,206.18,1584900.0],["2013-04-25",212.23,217.67,212.1,216.0,1984800.0],["2013-04-26",215.89,218.46,212.53,213.59,1083400.0],["2013-04-29",219.71,225.0,219.35,223.61,2066300.0],["2013-04-30",223.94,226.18,218.21,218.93,1622000.0],["2013-05-01",215.39,218.39,214.0,214.33,1236200.0],["2013-05-02",214.68,219.08,213.26,217.3,1124500.0],["2013-05-03",220.39,222.55,217.85,218.85,922300.0],["2013-05-06",221.72,222.0,215.39,215.73,942200.0],["2013-05-07",214.81,216.62,211.63,212.55,1119600.0],["2013-05-08",212.03,215.62,209.57,210.71,1141500.0],["2013-05-09",210.4,212.04,208.5,209.28,1027600.0],["2013-05-10",210.76,213.38,209.05,213.22,1108500.0],["2013-05-13",216.5,222.93,215.94,222.74,1593200.0],["2013-05-14",223.4,231.99,222.75,229.84,1972300.0],["2013-05-15",228.73,230.98,224.58,227.13,933800.0],["2013-05-16",226.68,228.84,223.11,227.99,1592700.0],["2013-05-17",228.36,228.86,224.6,226.85,1243900.0],["2013-05-20",226.05,234.46,224.33,225.18,1281700.0],["2013-05-21",226.17,234.2,226.0,231.33,1364500.0],["2013-05-22",232.27,238.83,230.06,233.07,1404900.0],["2013-05-23",230.25,235.1,226.01,232.62,1231200.0],["2013-05-24",230.87,235.4,229.35,235.24,825900.0],["2013-05-28",237.23,242.64,236.28,240.86,1451800.0],["2013-05-29",239.42,242.18,238.44,238.99,1143900.0],["2013-05-30",235.82,241.12,233.12,238.89,1268000.0],["2013-05-31",237.18,240.49,237.01,237.49,1337300.0],["2013-06-03",234.15,234.7,220.08,227.39,2464200.0],["2013-06-04",224.22,225.0,218.38,219.74,2515100.0],["2013-06-05",219.0,223.6,209.87,214.1,2335600.0],["2013-06-06",214.35,221.35,212.87,221.19,1612200.0],["2013-06-07",223.57,228.1,223.3,225.02,1722400.0],["2013-06-10",225.81,226.6,220.47,222.19,1020900.0],["2013-06-11",219.62,225.0,218.31,223.03,1331800.0],["2013-06-12",217.7,218.9,204.12,206.55,2778600.0],["2013-06-13",205.86,210.87,204.56,209.58,2011600.0],["2013-06-14",212.0,217.65,208.42,211.99,1569400.0],["2013-06-17",214.01,216.0,206.62,207.75,1650000.0],["2013-06-18",210.47,211.62,206.43,210.8,1440700.0],["2013-06-19",210.47,211.26,203.59,203.8,1213600.0],["2013-06-20",201.6,202.97,197.7,199.58,1937200.0],["2013-06-21",201.01,202.98,194.66,199.07,3518200.0],["2013-06-24",197.8,203.65,195.1,200.46,1820100.0],["2013-06-25",201.75,202.31,196.69,199.15,1199500.0],["2013-06-26",201.57,209.87,200.26,208.43,1477600.0],["2013-06-27",209.8,212.98,207.82,208.81,1400700.0],["2013-06-28",221.68,224.63,215.13,215.2,3110400.0],["2013-07-01",220.25,223.8,217.73,217.88,1523000.0],["2013-07-02",217.49,219.28,215.22,216.65,1172500.0],["2013-07-03",214.99,218.67,214.53,217.5,362300.0],["2013-07-05",220.27,223.94,220.12,221.65,806100.0],["2013-07-08",223.38,225.22,217.5,218.07,943600.0],["2013-07-09",219.2,220.92,215.81,219.26,829100.0],["2013-07-10",218.87,221.51,216.38,219.7,857700.0],["2013-07-11",222.61,226.0,220.83,223.3,1260900.0],["2013-07-12",222.52,226.54,219.19,226.34,1360600.0],["2013-07-15",228.01,228.01,222.5,224.33,810500.0],["2013-07-16",223.94,225.53,220.03,222.85,1063500.0],["2013-07-17",224.06,227.12,223.32,225.1,1025100.0],["2013-07-18",225.33,226.99,222.62,223.12,813700.0],["2013-07-19",224.33,230.62,220.1,230.27,1592600.0],["2013-07-22",234.69,234.74,222.09,231.67,2486000.0],["2013-07-23",231.55,231.83,221.91,222.65,1723300.0],["2013-07-24",222.73,226.97,221.18,226.61,1455800.0],["2013-07-25",233.53,233.97,222.2,227.48,2392700.0],["2013-07-26",226.4,227.76,218.16,223.23,1403400.0],["2013-07-29",221.86,224.11,215.96,215.96,1429100.0],["2013-07-30",216.98,217.99,214.21,216.93,1798000.0],["2013-07-31",217.49,221.7,216.06,218.13,1202900.0],["2013-08-01",218.82,221.58,218.03,220.2,1119600.0],["2013-08-02",220.38,227.8,220.3,227.76,1529600.0],["2013-08-05",228.0,229.0,225.1,227.57,969800.0],["2013-08-06",227.21,227.36,221.7,221.82,771200.0],["2013-08-07",220.64,223.0,217.13,217.76,1114500.0],["2013-08-08",219.7,220.0,215.87,216.89,807800.0],["2013-08-09",214.75,217.1,212.01,212.35,1028900.0],["2013-08-12",210.79,210.79,203.55,206.89,1958700.0],["2013-08-13",206.88,213.49,206.15,211.25,1775900.0],["2013-08-14",210.93,214.16,210.65,211.52,1054800.0],["2013-08-15",209.41,209.86,205.73,206.53,814900.0],["2013-08-16",205.61,208.92,205.28,206.89,1252200.0],["2013-08-19",207.15,209.95,206.84,206.87,639800.0],["2013-08-20",206.81,209.25,206.24,206.55,736400.0],["2013-08-21",205.61,210.98,203.55,208.08,999500.0],["2013-08-22",208.35,212.77,208.01,211.48,612400.0],["2013-08-23",211.49,212.25,210.02,211.38,608700.0],["2013-08-26",212.02,214.92,210.99,212.34,803100.0],["2013-08-27",210.09,211.71,207.39,207.65,725900.0],["2013-08-28",208.27,211.29,206.6,209.71,809600.0],["2013-08-29",209.19,217.07,209.03,214.13,859700.0],["2013-08-30",213.99,214.56,210.87,213.02,1002300.0],["2013-09-03",216.0,222.45,213.05,221.79,1223400.0],["2013-09-04",223.64,231.65,223.0,230.59,1905400.0],["2013-09-05",229.81,231.72,226.02,227.7,1074700.0],["2013-09-06",229.5,230.0,224.43,225.18,1256400.0],["2013-09-09",226.09,229.0,224.94,228.86,891600.0],["2013-09-10",230.0,230.35,224.79,228.69,932200.0],["2013-09-11",228.5,236.54,227.79,236.27,1220800.0],["2013-09-12",236.77,238.5,233.08,234.11,1112200.0],["2013-09-13",234.95,236.07,231.54,234.71,650400.0],["2013-09-16",238.03,240.38,236.31,239.57,1042600.0],["2013-09-17",238.98,241.0,236.23,240.05,797900.0],["2013-09-18",245.99,246.49,240.05,246.35,1606300.0],["2013-09-19",247.03,248.95,244.62,247.98,1395600.0],["2013-09-20",248.28,248.75,246.05,248.13,1673300.0],["2013-09-23",248.4,248.4,241.52,242.67,1059900.0],["2013-09-24",242.46,243.97,240.89,243.54,849100.0],["2013-09-25",244.1,244.36,241.27,241.51,872300.0],["2013-09-26",241.94,245.88,241.48,243.05,989200.0],["2013-09-27",241.23,245.16,238.47,244.82,1118900.0],["2013-09-30",242.0,244.5,240.29,240.76,924500.0],["2013-10-01",242.85,245.75,241.95,244.92,914800.0],["2013-10-02",243.9,248.32,243.63,246.23,849300.0],["2013-10-03",244.71,245.98,233.5,233.84,1683000.0],["2013-10-04",236.39,241.45,235.4,240.3,1326000.0],["2013-10-07",237.47,240.91,235.59,236.59,911400.0],["2013-10-08",235.37,237.75,225.11,225.5,1556400.0],["2013-10-09",226.96,228.15,221.07,223.85,1429600.0],["2013-10-10",228.26,234.85,227.5,234.17,1185000.0],["2013-10-11",233.97,238.65,233.26,234.8,895300.0],["2013-10-14",232.65,238.97,231.02,238.84,701800.0],["2013-10-15",237.69,239.07,236.19,236.47,765700.0],["2013-10-16",236.57,241.88,236.35,241.18,1149400.0],["2013-10-17",241.02,247.46,240.05,247.1,932700.0],["2013-10-18",246.7,246.86,241.66,244.9,1122400.0],["2013-10-21",245.19,246.5,241.52,243.07,776000.0],["2013-10-22",244.25,251.96,243.02,250.6,1240300.0],["2013-10-23",249.8,251.84,247.43,251.12,993500.0],["2013-10-24",251.99,252.99,248.37,249.22,1035000.0],["2013-10-25",250.53,252.83,247.76,252.26,1350800.0],["2013-10-28",250.47,262.0,245.03,254.43,2578800.0],["2013-10-29",255.85,256.0,249.13,254.39,875300.0],["2013-10-30",253.72,254.82,246.77,248.95,934500.0],["2013-10-31",249.23,251.0,244.17,244.19,1176100.0],["2013-11-01",245.57,248.32,239.61,243.1,1593300.0],["2013-11-04",243.79,245.95,239.85,240.07,942200.0],["2013-11-05",237.99,244.87,237.99,244.06,995300.0],["2013-11-06",245.27,245.98,237.63,238.48,1046700.0],["2013-11-07",239.72,242.89,230.53,231.19,1444900.0],["2013-11-08",233.12,237.54,230.25,236.69,1095900.0],["2013-11-11",236.23,237.43,232.36,234.79,770400.0],["2013-11-12",233.5,235.63,231.0,235.62,991100.0],["2013-11-13",233.7,236.43,232.11,236.1,1006000.0],["2013-11-14",236.5,240.84,236.5,237.58,680900.0],["2013-11-15",237.0,245.81,236.8,245.09,1579700.0],["2013-11-18",244.98,247.4,239.81,241.27,1224200.0],["2013-11-19",241.97,248.75,240.68,245.46,1203500.0],["2013-11-20",245.67,249.96,243.0,246.12,1014400.0],["2013-11-21",247.3,253.22,245.31,252.43,1399500.0],["2013-11-22",278.0,289.97,274.98,285.62,4698000.0],["2013-11-25",286.54,297.98,284.51,295.88,2727900.0],["2013-11-26",295.95,297.8,288.58,289.2,1584800.0],["2013-11-27",292.8,295.89,288.01,293.83,939700.0],["2013-11-29",290.0,295.49,290.0,290.97,514200.0],["2013-12-02",291.71,298.82,290.52,294.84,1128500.0],["2013-12-03",294.17,294.25,286.56,287.76,1419500.0],["2013-12-04",285.9,289.24,282.38,285.82,900200.0],["2013-12-05",284.95,288.73,282.12,284.92,1159000.0],["2013-12-06",289.55,292.86,283.0,290.9,1214500.0],["2013-12-09",292.99,293.2,284.7,286.18,1190000.0],["2013-12-10",286.83,288.9,281.28,285.23,937500.0],["2013-12-11",284.66,286.02,277.19,278.04,1270200.0],["2013-12-12",278.2,283.83,277.22,277.87,993600.0],["2013-12-13",278.02,279.41,271.59,275.32,1167300.0],["2013-12-16",277.22,283.54,273.21,273.6,1178300.0],["2013-12-17",274.55,276.59,270.27,271.51,1253000.0],["2013-12-18",272.19,281.25,270.74,280.64,1870500.0],["2013-12-19",278.88,280.43,275.17,277.21,955800.0],["2013-12-20",278.46,285.54,275.03,283.34,3027500.0],["2013-12-23",284.28,285.0,279.51,281.61,1075900.0],["2013-12-24",281.44,282.68,278.36,280.65,463300.0],["2013-12-26",280.81,282.22,279.07,281.34,620600.0],["2013-12-27",281.81,282.92,276.31,277.17,609600.0],["2013-12-30",278.39,280.19,273.77,279.57,605200.0],["2013-12-31",279.93,281.49,278.6,279.57,640600.0],["2014-01-02",279.44,282.52,276.21,280.33,902200.0],["2014-01-03",279.8,280.84,275.48,277.4,656000.0],["2014-01-06",278.03,279.36,270.62,274.97,1019000.0],["2014-01-07",275.83,277.17,273.45,273.52,819100.0],["2014-01-08",276.64,290.99,274.25,290.01,1436200.0],["2014-01-09",292.05,297.0,288.0,289.75,1318700.0],["2014-01-10",291.57,299.85,286.3,299.31,1866900.0],["2014-01-13",299.35,302.95,281.55,283.67,2305500.0],["2014-01-14",284.7,300.67,280.31,297.47,1651400.0],["2014-01-15",297.48,298.63,292.32,296.72,1038700.0],["2014-01-16",297.27,299.13,291.75,294.0,1051200.0],["2014-01-17",293.6,298.98,293.19,297.48,1413600.0],["2014-01-21",300.45,311.2,299.54,310.5,1793100.0],["2014-01-22",309.8,315.0,306.32,310.54,1125200.0],["2014-01-23",307.23,315.38,305.48,314.96,1578700.0],["2014-01-24",314.78,315.13,303.14,303.6,1926700.0],["2014-01-27",303.61,303.86,292.53,297.88,1515300.0],["2014-01-28",302.38,306.0,297.02,305.65,1723700.0],["2014-01-29",299.03,318.42,292.82,305.46,2773800.0],["2014-01-30",310.72,321.25,310.0,318.28,1812000.0],["2014-01-31",313.08,317.45,311.01,312.64,1312900.0],["2014-02-03",314.84,316.99,298.15,300.39,2205400.0],["2014-02-04",299.01,310.06,298.15,308.18,2141100.0],["2014-02-05",307.39,307.39,294.02,299.93,1887900.0],["2014-02-06",301.88,307.35,300.67,301.01,1384600.0],["2014-02-07",303.13,316.02,301.38,315.54,1504600.0],["2014-02-10",315.54,318.23,311.67,317.96,1249800.0],["2014-02-11",314.31,319.9,313.0,319.82,1564600.0],["2014-02-12",319.27,326.34,318.63,323.04,1461200.0],["2014-02-13",316.81,329.45,315.0,328.62,1311400.0],["2014-02-14",329.48,331.74,327.1,328.29,1054300.0],["2014-02-18",327.9,335.99,326.96,334.98,966900.0],["2014-02-19",334.12,335.39,326.65,328.45,825700.0],["2014-02-20",330.33,335.88,323.31,335.11,1317200.0],["2014-02-21",336.37,349.77,334.47,347.11,1814700.0],["2014-02-24",348.15,353.47,345.62,345.63,1668100.0],["2014-02-25",346.51,349.54,343.11,346.3,1350500.0],["2014-02-26",342.17,353.0,337.31,343.21,1192400.0],["2014-02-27",342.5,348.39,340.77,343.86,1149800.0],["2014-02-28",346.16,349.95,335.02,340.68,1861900.0],["2014-03-03",340.68,342.36,331.22,338.38,1340400.0],["2014-03-04",343.53,346.74,341.1,343.15,1107500.0],["2014-03-05",345.23,346.3,338.86,339.0,1003300.0],["2014-03-06",346.86,353.0,334.01,340.69,2233200.0],["2014-03-07",341.79,342.85,323.72,328.75,2785600.0],["2014-03-10",327.65,338.6,327.01,338.0,1471000.0],["2014-03-11",338.25,341.26,334.19,335.99,1025600.0],["2014-03-12",333.05,340.38,332.28,339.55,879300.0],["2014-03-13",341.04,342.59,329.03,332.05,1064900.0],["2014-03-14",333.4,340.0,329.23,332.49,1330400.0],["2014-03-17",334.83,349.0,334.32,345.6,1561000.0],["2014-03-18",346.8,354.07,345.7,351.94,1511100.0],["2014-03-19",352.49,358.89,347.0,350.01,1341500.0],["2014-03-20",348.27,353.2,344.72,347.04,1369100.0],["2014-03-21",355.0,355.0,313.08,318.53,5748300.0],["2014-03-24",320.2,322.0,300.32,312.6,3748000.0],["2014-03-25",316.0,321.14,304.0,311.78,2148600.0],["2014-03-26",313.08,317.28,305.93,305.93,1975900.0],["2014-03-27",306.64,312.9,296.65,309.76,2021100.0],["2014-03-28",305.01,314.19,292.67,294.12,2555300.0],["2014-03-31",296.11,306.94,296.11,305.87,1952500.0],["2014-04-01",308.42,316.34,305.31,309.79,1714800.0],["2014-04-02",311.64,317.0,306.5,309.7,1483700.0],["2014-04-03",307.99,308.99,296.23,301.86,2008100.0],["2014-04-04",303.71,305.48,286.3,288.27,3288600.0],["2014-04-07",286.36,297.76,281.59,294.19,2427600.0],["2014-04-08",295.48,295.96,284.32,285.92,2502900.0],["2014-04-09",288.02,301.45,285.92,300.68,1988700.0],["2014-04-10",300.1,300.91,284.57,287.35,2635700.0],["2014-04-11",284.89,292.8,273.73,274.0,2742500.0],["2014-04-14",277.91,285.99,274.0,279.52,1880100.0],["2014-04-15",280.55,288.84,272.02,285.49,1871100.0],["2014-04-16",290.28,294.0,284.07,291.48,1768200.0],["2014-04-17",291.0,296.0,289.76,290.54,1283400.0],["2014-04-21",290.6,298.57,290.2,297.98,984400.0],["2014-04-22",300.5,309.17,300.0,306.2,1776700.0],["2014-04-23",309.0,311.1,295.49,306.75,2594700.0],["2014-04-24",307.0,308.72,286.48,294.84,2385300.0],["2014-04-25",293.04,296.74,285.58,285.81,1727700.0],["2014-04-28",289.16,292.42,275.39,283.12,1802300.0],["2014-04-29",285.35,294.36,282.0,290.84,1634500.0],["2014-04-30",285.0,291.56,281.32,287.12,1452100.0],["2014-05-01",287.11,291.99,283.3,286.75,1312700.0],["2014-05-02",290.52,290.61,280.01,282.01,1284800.0],["2014-05-05",280.61,291.31,279.0,290.06,1177900.0],["2014-05-06",287.77,291.09,285.52,285.94,1236900.0],["2014-05-07",286.26,288.25,278.1,284.0,1379600.0],["2014-05-08",286.0,291.28,281.82,282.96,1230200.0],["2014-05-09",282.75,286.99,278.59,286.65,1084300.0],["2014-05-12",289.78,301.0,288.01,300.54,1683400.0],["2014-05-13",300.03,300.95,295.55,295.85,988800.0],["2014-05-14",294.87,301.21,293.33,296.5,1030700.0],["2014-05-15",295.63,297.97,286.0,289.53,1311000.0],["2014-05-16",288.49,292.55,285.01,291.32,1148100.0],["2014-05-19",289.15,293.41,287.56,290.75,772800.0],["2014-05-20",292.23,293.81,288.43,289.79,1089000.0],["2014-05-21",290.12,296.76,290.12,295.36,979100.0],["2014-05-22",293.57,303.17,292.58,299.69,1092400.0],["2014-05-23",301.97,302.73,295.51,299.71,883200.0],["2014-05-27",303.24,310.05,299.5,309.77,1308500.0],["2014-05-28",311.02,315.42,308.04,308.81,1160400.0],["2014-05-29",314.86,319.94,314.54,319.85,1769500.0],["2014-05-30",320.8,322.25,317.93,319.37,1294400.0],["2014-06-02",318.93,320.03,310.61,318.22,754700.0],["2014-06-03",316.37,318.87,313.77,316.86,786200.0],["2014-06-04",315.87,320.0,314.01,319.18,740600.0],["2014-06-05",320.17,321.2,315.82,320.13,1116900.0],["2014-06-06",321.96,322.05,314.29,317.55,872800.0],["2014-06-09",320.0,321.48,316.08,318.16,775200.0],["2014-06-10",316.2,319.84,312.61,315.44,1015900.0],["2014-06-11",314.04,314.99,308.0,310.72,909700.0],["2014-06-12",310.72,314.07,308.1,309.78,802700.0],["2014-06-13",310.5,311.38,306.4,309.98,773200.0],["2014-06-16",309.6,312.95,306.76,307.97,890700.0],["2014-06-17",306.99,307.46,302.01,304.79,860400.0],["2014-06-18",305.51,310.36,304.62,309.81,1068300.0],["2014-06-19",310.67,313.53,308.45,311.98,1034500.0],["2014-06-20",313.85,319.89,312.5,319.59,2088800.0],["2014-06-23",318.01,321.89,312.87,313.46,889100.0],["2014-06-24",313.59,319.26,312.66,314.23,1105200.0],["2014-06-25",313.09,318.0,312.58,314.76,1051700.0],["2014-06-26",315.68,319.88,312.87,318.63,1027500.0],["2014-06-27",318.57,320.99,315.67,318.13,969400.0],["2014-06-30",317.16,319.62,315.01,315.31,938200.0],["2014-07-01",317.03,326.23,315.24,324.74,1179500.0],["2014-07-02",325.25,332.78,324.01,331.0,1183800.0],["2014-07-03",330.8,332.93,328.23,331.15,700600.0],["2014-07-07",329.4,332.97,324.0,325.68,802300.0],["2014-07-08",324.0,324.6,316.91,317.59,1235700.0],["2014-07-09",322.62,322.87,313.61,320.14,1027100.0],["2014-07-10",317.1,321.41,315.0,319.12,825300.0],["2014-07-11",320.0,323.44,316.04,322.22,946900.0],["2014-07-14",325.12,325.12,319.06,319.75,876500.0],["2014-07-15",320.76,321.81,311.92,312.0,1391100.0],["2014-07-16",313.83,313.83,302.55,303.74,1803800.0],["2014-07-17",301.85,307.99,298.31,299.29,1651300.0],["2014-07-18",301.12,305.82,298.64,304.1,1550700.0],["2014-07-21",303.04,304.24,300.4,302.5,1027800.0],["2014-07-22",305.18,308.68,302.94,303.67,1200100.0],["2014-07-23",335.0,343.59,331.0,337.6,4143000.0],["2014-07-24",337.6,339.83,335.22,336.79,1599900.0],["2014-07-25",334.78,337.5,332.77,335.45,1068600.0],["2014-07-28",334.68,338.34,332.1,336.39,995600.0],["2014-07-29",337.0,344.07,335.7,341.73,1286000.0],["2014-07-30",344.45,349.0,343.02,344.52,1303300.0],["2014-07-31",342.72,342.86,333.35,334.39,1168500.0],["2014-08-01",332.93,337.82,325.85,329.83,1319300.0],["2014-08-04",330.08,330.94,325.76,326.55,989300.0],["2014-08-05",325.58,328.55,322.14,325.23,1144600.0],["2014-08-06",324.06,328.49,322.0,325.2,940600.0],["2014-08-07",326.0,327.36,319.8,320.6,872700.0],["2014-08-08",320.88,326.4,319.32,324.05,1196900.0],["2014-08-11",327.3,327.44,319.07,320.34,983000.0],["2014-08-12",319.96,325.64,317.0,324.96,1045600.0],["2014-08-13",325.51,335.39,324.13,334.64,1449200.0],["2014-08-14",335.05,338.51,333.66,337.01,1319200.0],["2014-08-15",339.25,343.03,330.7,342.47,1722400.0],["2014-08-18",347.59,348.4,342.09,344.6,1223600.0],["2014-08-19",344.82,348.49,343.29,345.84,815700.0],["2014-08-20",343.68,345.46,340.67,342.58,700100.0],["2014-08-21",342.73,344.42,337.19,338.65,663700.0],["2014-08-22",339.84,341.9,337.0,339.97,677300.0],["2014-08-25",342.54,345.75,341.08,342.7,719300.0],["2014-08-26",343.39,343.6,340.01,342.99,836800.0],["2014-08-27",343.46,343.76,338.54,343.36,972100.0],["2014-08-28",341.14,343.83,339.52,341.24,643800.0],["2014-08-29",343.63,343.63,339.18,343.04,700100.0],["2014-09-02",345.47,347.79,340.6,342.68,715600.0],["2014-09-03",343.37,345.81,342.17,344.12,735700.0],["2014-09-04",344.37,344.44,333.78,334.83,827700.0],["2014-09-05",335.04,335.75,321.0,330.48,1910600.0],["2014-09-08",329.28,331.85,326.74,331.31,927200.0],["2014-09-09",330.74,330.74,326.03,326.83,840800.0],["2014-09-10",325.99,333.0,325.99,332.08,811100.0],["2014-09-11",330.41,332.81,324.74,327.11,925300.0],["2014-09-12",327.31,328.16,321.11,323.39,802500.0],["2014-09-15",323.4,323.97,315.71,320.12,1062800.0],["2014-09-16",319.42,328.75,318.69,326.88,991200.0],["2014-09-17",328.42,330.98,322.69,327.58,1088600.0],["2014-09-18",328.86,330.3,325.36,329.99,637100.0],["2014-09-19",329.51,334.82,327.49,329.24,1742600.0],["2014-09-22",327.36,330.34,325.01,329.76,1027400.0],["2014-09-23",328.51,334.95,327.68,332.24,1039700.0],["2014-09-24",333.4,347.75,333.11,346.3,1579200.0],["2014-09-25",344.05,345.65,333.06,333.4,1554900.0],["2014-09-26",333.87,334.79,328.68,333.54,1075600.0],["2014-09-29",329.7,333.5,326.85,330.16,800900.0],["2014-09-30",330.23,332.4,327.08,330.81,1055100.0],["2014-10-01",330.97,331.15,321.98,323.5,985400.0],["2014-10-02",322.6,324.45,317.53,319.84,1116300.0],["2014-10-03",323.33,331.01,321.63,327.09,1306500.0],["2014-10-06",331.05,331.05,324.01,325.07,722800.0],["2014-10-07",325.0,325.0,315.82,315.92,1053300.0],["2014-10-08",315.66,325.78,312.0,324.59,1271500.0],["2014-10-09",323.35,325.34,317.74,319.19,1142900.0],["2014-10-10",318.4,324.42,315.08,315.14,1468200.0],["2014-10-13",314.79,315.75,300.99,301.74,2302500.0],["2014-10-14",308.36,310.4,296.06,301.58,1759400.0],["2014-10-15",297.29,311.2,295.27,305.69,2210900.0],["2014-10-16",299.91,309.0,296.55,302.74,1384400.0],["2014-10-17",305.36,313.72,304.75,306.71,1782200.0],["2014-10-20",305.24,321.48,305.24,311.41,1513800.0],["2014-10-21",320.97,326.9,316.03,326.77,1851500.0],["2014-10-22",300.0,314.95,290.85,309.07,7067000.0],["2014-10-23",314.0,319.35,311.0,316.06,2126200.0],["2014-10-24",315.72,322.0,315.3,321.67,1262900.0],["2014-10-27",321.89,323.12,317.0,319.98,1114800.0],["2014-10-28",321.21,321.22,314.9,318.03,1642000.0],["2014-10-29",317.94,320.99,312.56,315.06,1509000.0],["2014-10-30",315.09,323.72,313.91,321.0,1084400.0],["2014-10-31",330.0,330.5,318.66,321.08,1699600.0],["2014-11-03",320.78,323.2,319.66,321.25,1196100.0],["2014-11-04",319.9,323.88,319.03,322.06,1130700.0],["2014-11-05",324.57,324.86,318.5,319.55,1016100.0],["2014-11-06",320.86,324.3,320.27,323.47,1377000.0],["2014-11-07",324.66,325.0,319.62,320.75,1102800.0],["2014-11-10",320.19,327.9,319.0,327.87,1220500.0],["2014-11-11",327.71,330.37,322.65,324.59,847500.0],["2014-11-12",323.8,323.8,319.55,321.02,757000.0],["2014-11-13",322.25,322.25,314.33,317.98,1126200.0],["2014-11-14",317.96,318.02,300.35,305.43,2557300.0],["2014-11-17",305.0,308.65,301.86,302.42,1390200.0],["2014-11-18",305.68,306.98,303.02,305.56,1643200.0],["2014-11-19",304.6,305.5,302.1,303.61,1956800.0],["2014-11-20",300.1,303.98,297.83,299.1,1772400.0],["2014-11-21",305.28,305.28,301.32,303.55,1828000.0],["2014-11-24",305.61,308.84,304.78,306.74,1388200.0],["2014-11-25",307.0,307.64,302.45,305.4,1947200.0],["2014-11-26",305.0,305.83,301.39,304.92,1085800.0],["2014-11-28",307.58,310.21,305.97,307.69,849100.0],["2014-12-01",306.43,310.48,306.11,308.44,1146100.0],["2014-12-02",335.65,336.65,323.41,328.27,6209500.0],["2014-12-03",328.52,347.74,328.52,347.34,4668700.0],["2014-12-04",345.88,350.89,337.54,341.18,2533600.0],["2014-12-05",341.99,345.93,339.71,340.87,1460300.0],["2014-12-08",341.95,347.28,340.9,344.05,1395400.0],["2014-12-09",340.4,348.06,337.57,347.61,1295500.0],["2014-12-10",346.85,349.88,342.62,343.59,1449200.0],["2014-12-11",344.87,351.38,341.86,342.33,1471700.0],["2014-12-12",339.23,349.98,338.5,344.49,1559100.0],["2014-12-15",346.5,346.65,333.12,335.8,1402800.0],["2014-12-16",333.38,339.83,324.69,325.13,1834400.0],["2014-12-17",326.5,333.73,322.35,332.89,1652700.0],["2014-12-18",339.36,353.7,337.71,353.7,2401800.0],["2014-12-19",343.28,361.93,343.06,360.67,3691300.0],["2014-12-22",352.0,356.65,345.23,352.29,2170400.0],["2014-12-23",353.56,353.79,328.68,335.76,2631500.0],["2014-12-24",335.53,343.62,334.98,340.89,965800.0],["2014-12-26",342.92,345.55,338.02,342.4,1138700.0],["2014-12-29",341.93,345.99,339.29,343.43,1236100.0],["2014-12-30",341.51,345.01,339.43,342.19,933500.0],["2014-12-31",343.92,348.5,339.33,339.45,864800.0],["2015-01-02",342.84,346.99,340.33,342.01,976300.0],["2015-01-05",339.27,342.0,335.13,336.74,1250000.0],["2015-01-06",339.98,346.64,334.4,334.65,1898200.0],["2015-01-07",338.09,354.0,338.05,353.24,2484300.0],["2015-01-08",359.42,360.0,341.71,350.25,4277700.0],["2015-01-09",349.78,352.08,338.24,342.34,2562100.0],["2015-01-12",345.5,350.0,343.71,347.84,1899200.0],["2015-01-13",352.81,361.91,348.35,352.74,2489400.0],["2015-01-14",348.0,355.61,347.52,348.75,1429900.0],["2015-01-15",350.04,354.55,339.66,339.88,1665700.0],["2015-01-16",339.37,353.44,339.35,352.75,1673000.0],["2015-01-20",354.5,365.19,350.64,363.28,2076400.0],["2015-01-21",361.41,366.17,358.22,361.83,1337000.0],["2015-01-22",364.0,364.0,349.49,353.65,2322900.0],["2015-01-23",352.98,359.87,352.03,357.53,1077700.0],["2015-01-26",357.63,362.84,355.45,362.44,1330600.0],["2015-01-27",358.28,364.76,357.13,357.89,1446300.0],["2015-01-28",360.29,361.38,350.5,351.18,1486000.0],["2015-01-29",351.53,354.61,345.76,353.25,1707800.0],["2015-01-30",372.75,397.0,372.75,389.16,4029800.0],["2015-02-02",389.03,394.98,382.0,390.0,1832700.0],["2015-02-03",390.73,395.5,386.34,393.89,1781500.0],["2015-02-04",388.6,394.48,381.36,391.12,2165000.0],["2015-02-05",393.7,402.4,390.11,401.79,1576200.0],["2015-02-06",400.3,407.94,399.0,402.0,1640500.0],["2015-02-09",398.05,402.84,396.46,396.88,1440400.0],["2015-02-10",398.05,400.86,394.06,395.13,1811600.0],["2015-02-11",394.86,396.86,388.53,390.0,1766300.0],["2015-02-12",394.69,395.0,386.14,392.11,1755100.0],["2015-02-13",391.68,394.39,387.24,391.66,1180000.0],["2015-02-17",389.11,402.29,388.67,397.91,1321100.0],["2015-02-18",396.83,401.87,396.52,401.12,782800.0],["2015-02-19",401.04,408.24,400.56,406.73,1143500.0],["2015-02-20",406.4,409.03,403.36,408.05,945900.0],["2015-02-23",408.25,411.32,406.23,408.58,954400.0],["2015-02-24",410.25,410.74,402.83,404.89,855200.0],["2015-02-25",405.32,412.02,400.57,408.94,1114100.0],["2015-02-26",408.82,411.77,406.07,410.1,863800.0],["2015-02-27",410.23,411.31,405.8,409.59,1371000.0],["2015-03-02",410.67,416.82,406.4,415.79,1347300.0],["2015-03-03",415.0,415.17,407.12,412.79,1235300.0],["2015-03-04",410.95,417.18,406.1,414.13,1523000.0],["2015-03-05",417.42,425.7,417.09,425.61,1846200.0],["2015-03-06",424.23,424.23,416.24,417.63,1643700.0],["2015-03-09",417.23,417.65,411.6,415.51,1516100.0],["2015-03-10",409.67,420.44,409.61,414.2,1400700.0],["2015-03-11",415.31,416.24,407.51,408.11,1426100.0],["2015-03-12",411.49,411.49,406.02,407.64,1553200.0],["2015-03-13",407.09,416.7,407.09,413.35,1744700.0],["2015-03-16",415.46,422.37,414.22,421.32,1564500.0],["2015-03-17",420.1,426.48,417.5,426.12,1968900.0],["2015-03-18",425.0,431.0,417.05,427.93,2030300.0],["2015-03-19",434.8,439.9,431.33,433.65,2471900.0],["2015-03-20",475.92,480.18,456.06,475.98,10643200.0],["2015-03-23",466.07,474.0,460.5,463.73,3712600.0],["2015-03-24",462.99,467.64,452.01,452.71,2481400.0],["2015-03-25",449.06,450.25,431.39,431.63,3743700.0],["2015-03-26",427.8,432.88,420.41,428.93,3353800.0],["2015-03-27",430.12,436.67,429.36,429.87,1859200.0],["2015-03-30",433.68,437.0,428.6,431.62,1600100.0],["2015-03-31",430.16,433.98,422.1,422.24,1808700.0],["2015-04-01",423.2,423.47,407.55,413.81,2709200.0],["2015-04-02",415.4,416.48,410.64,412.44,1700700.0],["2015-04-06",408.75,420.09,408.21,413.42,1873800.0],["2015-04-07",415.5,425.37,415.13,418.09,1571900.0],["2015-04-08",419.3,427.51,418.1,425.36,1540100.0],["2015-04-09",424.6,431.78,419.48,426.63,1340900.0],["2015-04-10",426.16,428.83,420.5,425.65,1063000.0],["2015-04-13",426.7,432.47,422.52,423.36,1263300.0],["2015-04-14",423.99,426.48,417.71,423.57,1365100.0],["2015-04-15",430.76,432.74,424.57,430.96,2038100.0],["2015-04-16",428.14,432.88,428.0,428.65,1109000.0],["2015-04-17",424.0,426.99,416.84,419.44,1837600.0],["2015-04-20",424.66,424.77,419.0,422.92,1183300.0],["2015-04-21",425.19,426.17,420.17,422.11,1224600.0],["2015-04-22",423.88,425.96,418.55,423.57,1298200.0],["2015-04-23",423.0,431.84,421.0,430.28,1938200.0],["2015-04-24",410.0,410.87,395.0,401.71,6084400.0],["2015-04-27",401.75,403.45,388.08,389.27,3432000.0],["2015-04-28",388.8,391.87,374.36,374.68,4923900.0],["2015-04-29",377.97,388.45,376.0,383.78,3255600.0],["2015-04-30",380.89,383.83,368.88,373.93,2685900.0],["2015-05-01",377.52,388.14,377.52,386.22,2737400.0],["2015-05-04",389.45,393.89,384.75,386.22,1456400.0],["2015-05-05",385.0,388.45,381.0,385.8,1594800.0],["2015-05-06",387.25,389.99,380.41,383.56,1279700.0],["2015-05-07",384.0,388.07,380.61,383.29,1298100.0],["2015-05-08",390.88,399.5,390.03,398.43,2037800.0],["2015-05-11",403.2,404.0,395.0,396.91,1574400.0],["2015-05-12",393.2,397.78,389.0,395.3,1142500.0],["2015-05-13",396.0,398.38,388.72,390.04,1169500.0],["2015-05-14",392.98,395.11,387.37,394.35,1612600.0],["2015-05-15",395.0,398.19,389.08,391.24,1442900.0],["2015-05-18",389.38,396.41,389.22,395.42,995700.0],["2015-05-19",396.01,400.11,393.96,395.17,1347000.0],["2015-05-20",394.5,403.48,391.61,401.0,1478500.0],["2015-05-21",400.24,401.65,397.97,401.15,859000.0],["2015-05-22",399.19,401.79,397.4,398.68,829800.0],["2015-05-26",397.17,399.93,391.62,392.88,899800.0],["2015-05-27",393.81,403.22,391.52,402.92,1117000.0],["2015-05-28",402.3,403.85,399.1,400.1,789100.0],["2015-05-29",400.09,401.89,395.64,396.99,1303100.0],["2015-06-01",398.87,399.58,391.0,393.35,1192600.0],["2015-06-02",391.36,391.76,384.0,387.62,1947100.0],["2015-06-03",388.77,393.79,387.33,387.48,1281500.0],["2015-06-04",385.5,387.54,382.54,384.34,1527600.0],["2015-06-05",382.88,389.75,381.57,387.86,998800.0],["2015-06-08",387.66,389.39,384.67,386.37,777000.0],["2015-06-09",384.27,385.88,378.82,382.0,1260800.0],["2015-06-10",382.97,390.06,378.0,388.5,1573300.0],["2015-06-11",390.6,395.15,390.16,393.54,1323300.0],["2015-06-12",391.26,395.8,386.25,388.77,1078400.0],["2015-06-15",386.64,390.43,382.02,388.28,1048000.0],["2015-06-16",386.59,390.99,385.46,388.28,930900.0],["2015-06-17",389.35,391.9,386.31,390.86,920900.0],["2015-06-18",393.47,404.9,393.4,401.55,1677400.0],["2015-06-19",406.61,414.0,406.61,411.05,2951900.0],["2015-06-22",415.0,420.0,414.79,417.57,1185800.0],["2015-06-23",419.65,420.99,414.04,416.26,1081300.0],["2015-06-24",415.43,415.99,410.27,410.65,990600.0],["2015-06-25",412.92,417.68,410.06,411.29,902000.0],["2015-06-26",412.24,413.7,405.79,408.73,958700.0],["2015-06-29",404.5,407.86,395.9,396.21,1474100.0],["2015-06-30",403.55,405.0,396.66,403.94,1582200.0],["2015-07-01",408.32,409.98,404.38,405.41,992500.0],["2015-07-02",407.29,407.98,403.15,404.28,928600.0],["2015-07-06",399.86,412.0,399.51,404.63,1189700.0],["2015-07-07",405.25,409.91,400.33,408.06,1488900.0],["2015-07-08",405.0,406.23,396.73,397.68,1312900.0],["2015-07-09",403.56,404.36,399.29,399.29,1325300.0],["2015-07-10",401.0,401.44,381.86,388.23,3887500.0],["2015-07-13",391.21,395.79,388.64,391.23,1517900.0],["2015-07-14",396.95,403.21,393.72,400.2,1507200.0],["2015-07-15",404.59,407.83,399.53,400.55,1471800.0],["2015-07-16",402.72,407.31,402.05,403.73,1335500.0],["2015-07-17",406.37,407.13,401.75,404.66,1890300.0],["2015-07-20",407.53,409.4,403.01,408.93,1816600.0],["2015-07-21",410.35,412.24,405.51,409.5,1768700.0],["2015-07-22",393.65,401.11,389.61,391.74,4053500.0],["2015-07-23",394.17,396.23,384.51,385.05,2602500.0],["2015-07-24",327.0,327.0,299.76,300.03,16634100.0],["2015-07-27",305.4,325.0,303.76,309.43,9975000.0],["2015-07-28",312.52,320.51,308.68,319.93,3547000.0],["2015-07-29",321.92,323.0,309.15,313.34,3278000.0],["2015-07-30",312.54,319.42,310.52,317.0,2303900.0],["2015-07-31",319.57,322.35,312.7,318.78,2261500.0],["2015-08-03",320.33,325.81,319.11,324.38,3024800.0],["2015-08-04",325.88,334.8,324.52,330.38,3586200.0],["2015-08-05",333.0,338.51,332.81,335.41,2308000.0],["2015-08-06",336.67,337.5,315.3,316.6,3830000.0],["2015-08-07",316.0,316.19,305.66,309.0,4259000.0],["2015-08-10",312.2,317.25,312.0,314.94,2452900.0],["2015-08-11",312.56,319.12,311.72,314.85,1851600.0],["2015-08-12",312.3,317.86,307.5,316.73,1962800.0],["2015-08-13",316.97,319.48,313.75,313.91,1316300.0],["2015-08-14",314.22,316.27,309.14,312.61,2006900.0],["2015-08-17",313.49,317.66,311.02,316.08,1607200.0],["2015-08-18",316.8,317.15,310.6,312.13,1213400.0],["2015-08-19",311.99,319.35,310.5,315.82,1832400.0],["2015-08-20",314.78,316.9,309.21,309.9,1913200.0],["2015-08-21",305.71,312.65,295.46,295.64,3659400.0],["2015-08-24",269.05,295.15,265.0,278.35,5879900.0],["2015-08-25",292.64,298.0,281.5,281.75,3744200.0],["2015-08-26",290.1,298.61,283.44,298.25,3133900.0],["2015-08-27",301.37,308.5,299.36,304.49,2498600.0],["2015-08-28",301.0,306.45,299.76,303.69,2058700.0],["2015-08-31",302.16,304.51,296.47,297.3,1642400.0],["2015-09-01",292.22,301.98,291.26,292.5,2498500.0],["2015-09-02",298.48,304.43,293.61,304.21,2271600.0],["2015-09-03",306.47,309.72,300.84,301.63,1787800.0],["2015-09-04",297.72,304.14,295.03,302.26,1696600.0],["2015-09-08",306.91,309.22,302.55,308.74,1840900.0],["2015-09-09",313.55,317.83,302.47,303.48,1623500.0],["2015-09-10",302.91,315.77,302.11,312.62,2189600.0],["2015-09-11",310.67,315.5,307.21,315.37,1928100.0],["2015-09-14",316.89,318.2,311.94,316.23,1811700.0],["2015-09-15",316.41,321.65,313.29,319.86,2060400.0],["2015-09-16",319.05,322.41,315.08,319.56,1984700.0],["2015-09-17",321.19,330.54,318.38,325.3,2589200.0],["2015-09-18",321.06,324.1,313.0,314.67,4618800.0],["2015-09-21",315.29,315.43,294.62,297.16,4161900.0],["2015-09-22",292.52,300.0,289.0,299.06,4391700.0],["2015-09-23",299.27,303.79,296.3,298.34,1642900.0],["2015-09-24",295.58,298.15,287.12,293.01,2663100.0],["2015-09-25",298.78,298.78,280.32,284.79,3366100.0],["2015-09-28",282.54,284.0,267.0,272.28,4908200.0],["2015-09-29",270.6,288.57,270.6,278.23,3819700.0],["2015-09-30",283.98,292.0,283.06,291.81,2935600.0],["2015-10-01",291.99,292.89,282.45,287.3,2871900.0],["2015-10-02",283.38,290.75,280.72,290.35,2982000.0],["2015-10-05",291.43,292.48,282.76,286.55,2703000.0],["2015-10-06",282.41,282.98,269.0,275.99,4291600.0],["2015-10-07",279.86,284.62,274.01,279.24,3469900.0],["2015-10-08",278.33,281.5,272.28,279.88,2558900.0],["2015-10-09",279.63,280.0,267.27,269.16,4047200.0],["2015-10-12",270.92,270.92,263.51,264.67,3686800.0],["2015-10-13",262.0,270.82,254.78,256.04,4302900.0],["2015-10-14",260.44,262.85,254.4,256.79,3961400.0],["2015-10-15",256.31,268.53,254.0,268.41,2750300.0],["2015-10-16",270.18,272.99,267.0,272.37,2849300.0],["2015-10-19",270.87,276.5,268.04,273.02,2940000.0],["2015-10-20",273.06,277.29,264.58,265.81,3539800.0],["2015-10-21",285.0,291.01,262.45,276.34,8374300.0],["2015-10-22",276.33,283.48,270.07,276.83,4522700.0],["2015-10-23",279.0,280.88,270.7,276.99,3866400.0],["2015-10-26",279.82,282.15,273.37,274.6,3149200.0],["2015-10-27",276.0,291.77,275.11,290.63,3722600.0],["2015-10-28",291.95,294.06,285.5,293.69,3306700.0],["2015-10-29",294.3,299.41,290.77,293.72,3612000.0],["2015-10-30",294.0,295.04,290.0,290.51,5209100.0],["2015-11-02",294.52,303.31,293.33,303.08,2785800.0],["2015-11-03",302.05,304.37,298.24,299.14,2102400.0],["2015-11-04",299.84,302.39,293.05,296.57,2437700.0],["2015-11-05",294.15,295.01,288.5,293.03,2259900.0],["2015-11-06",293.09,296.1,287.73,295.35,2449600.0],["2015-11-09",294.0,298.0,291.76,293.4,1786200.0],["2015-11-10",294.36,298.98,291.23,297.22,1801000.0],["2015-11-11",297.94,303.3,293.79,293.89,2084700.0],["2015-11-12",292.5,297.28,290.91,291.33,1457200.0],["2015-11-13",290.18,293.29,283.83,284.84,1926800.0],["2015-11-16",285.93,286.75,278.28,283.53,1960100.0],["2015-11-17",284.2,285.77,278.55,279.49,2348500.0],["2015-11-18",280.65,292.68,279.31,291.98,2253200.0],["2015-11-19",292.0,292.5,286.53,289.44,1625100.0],["2015-11-20",291.85,292.43,289.91,290.16,1723700.0],["2015-11-23",290.4,297.88,290.26,294.25,1392000.0],["2015-11-24",290.96,292.61,288.01,289.15,1325400.0],["2015-11-25",290.0,292.86,289.29,292.3,1140100.0],["2015-11-27",292.97,294.1,290.78,293.21,465800.0],["2015-11-30",293.16,294.26,285.1,286.86,1679300.0],["2015-12-01",289.3,290.59,285.8,290.04,1684300.0],["2015-12-02",289.14,290.39,284.58,284.96,1369000.0],["2015-12-03",284.22,285.58,274.23,275.44,1902700.0],["2015-12-04",277.0,284.75,276.13,284.45,1917100.0],["2015-12-07",283.31,284.98,279.7,281.63,1739700.0],["2015-12-08",279.89,289.76,278.0,288.46,1752000.0],["2015-12-09",286.21,290.09,283.02,284.61,1525400.0],["2015-12-10",285.36,291.22,284.68,289.88,1422800.0],["2015-12-11",285.54,288.59,282.23,283.46,2029900.0],["2015-12-14",283.77,285.0,276.43,282.39,1649800.0],["2015-12-15",285.01,291.69,282.56,289.11,1624300.0],["2015-12-16",292.23,299.68,290.0,299.29,2104200.0],["2015-12-17",299.04,300.87,296.38,297.17,1705300.0],["2015-12-18",294.8,299.82,293.05,293.37,2790200.0],["2015-12-21",294.84,297.86,293.5,297.56,1137600.0],["2015-12-22",298.0,301.84,296.35,300.77,1215800.0],["2015-12-23",303.79,303.79,299.16,300.19,986500.0],["2015-12-24",300.29,303.87,299.5,302.29,537100.0],["2015-12-28",302.03,304.98,301.5,303.84,848400.0],["2015-12-29",304.99,311.65,304.77,309.67,1223300.0],["2015-12-30",309.98,310.29,307.0,308.34,802500.0],["2015-12-31",306.1,309.33,306.1,306.35,1063800.0],["2016-01-04",300.34,301.02,291.4,294.62,2451100.0],["2016-01-05",295.38,298.64,293.56,296.7,1263900.0],["2016-01-06",292.6,296.58,291.01,293.68,1540200.0],["2016-01-07",286.52,289.99,283.03,284.01,1844900.0],["2016-01-08",284.65,288.11,280.0,280.59,1808900.0],["2016-01-11",280.59,283.95,271.66,278.54,2109600.0],["2016-01-12",281.18,285.56,271.0,278.67,1833900.0],["2016-01-13",279.42,281.99,267.0,267.25,2108400.0],["2016-01-14",268.57,283.3,265.37,280.57,2414300.0],["2016-01-15",271.01,279.89,269.25,273.33,2579900.0],["2016-01-19",276.98,276.99,264.72,269.85,2209600.0],["2016-01-20",263.25,272.78,257.66,269.35,2368300.0],["2016-01-21",269.67,271.05,261.02,262.08,2531000.0],["2016-01-22",266.36,269.48,264.62,268.92,2111800.0],["2016-01-25",269.46,271.21,261.3,262.1,1792400.0],["2016-01-26",262.76,264.48,257.78,259.87,2108200.0],["2016-01-27",275.05,285.28,270.34,273.26,5159600.0],["2016-01-28",275.77,276.97,261.7,265.96,3056500.0],["2016-01-29",268.42,273.9,265.7,273.06,3080400.0],["2016-02-01",270.34,275.83,269.58,273.45,1852000.0],["2016-02-02",267.74,271.2,265.16,266.06,1929800.0],["2016-02-03",267.58,270.74,261.0,270.43,2085800.0],["2016-02-04",270.16,279.38,269.11,273.27,2073400.0],["2016-02-05",271.1,272.67,258.46,263.86,2856900.0],["2016-02-08",260.45,260.45,248.16,250.77,2758200.0],["2016-02-09",246.54,255.0,243.85,249.99,2386900.0],["2016-02-10",253.35,257.37,249.28,252.2,1763500.0],["2016-02-11",246.31,250.02,243.03,245.11,2171200.0],["2016-02-12",248.78,249.2,242.07,247.22,2119500.0],["2016-02-16",249.0,257.42,249.0,256.52,2084200.0],["2016-02-17",256.29,265.86,256.08,265.63,1921400.0],["2016-02-18",266.6,266.96,258.51,259.05,1536200.0],["2016-02-19",257.36,263.0,255.12,261.4,1450100.0],["2016-02-22",265.26,266.0,261.34,265.83,1218100.0],["2016-02-23",264.81,265.86,257.9,258.99,1539200.0],["2016-02-24",256.35,257.68,249.01,257.22,1433700.0],["2016-02-25",261.9,262.84,259.16,262.35,1520200.0],["2016-02-26",264.06,266.47,260.88,264.49,1603200.0],["2016-02-29",262.68,265.6,259.18,259.42,1790100.0],["2016-03-01",261.37,271.01,259.25,270.9,1928400.0],["2016-03-02",270.17,274.57,268.66,273.66,1664000.0],["2016-03-03",272.22,272.82,266.14,268.64,1430900.0],["2016-03-04",269.64,269.68,263.13,263.94,1640800.0],["2016-03-07",262.14,272.44,261.2,269.52,1678700.0],["2016-03-08",267.24,269.02,260.78,261.28,1552100.0],["2016-03-09",261.26,263.28,252.38,255.66,1892500.0],["2016-03-10",257.0,260.57,251.0,251.97,1962100.0],["2016-03-11",255.98,260.04,255.1,259.74,1759900.0],["2016-03-14",258.91,259.89,256.9,257.77,1241700.0],["2016-03-15",257.47,257.92,248.54,250.33,1954800.0],["2016-03-16",250.42,256.19,247.61,250.84,1744800.0],["2016-03-17",250.0,250.03,242.25,246.31,1895000.0],["2016-03-18",247.83,251.16,243.21,250.78,3347900.0],["2016-03-21",249.52,257.41,247.01,256.05,1451300.0],["2016-03-22",252.7,261.38,252.2,259.42,1564600.0],["2016-03-23",257.0,258.35,253.59,255.24,1545600.0],["2016-03-24",253.79,257.54,251.13,254.69,1077100.0],["2016-03-28",255.05,256.71,251.45,251.76,1019000.0],["2016-03-29",251.68,254.97,246.74,254.68,1276600.0],["2016-03-30",256.04,257.92,252.63,254.18,1161600.0],["2016-03-31",255.07,261.4,254.19,260.32,1550300.0],["2016-04-01",258.83,261.96,257.5,260.54,2156200.0],["2016-04-04",260.56,266.0,260.04,264.01,2414500.0],["2016-04-05",262.28,267.75,262.15,265.62,1700700.0],["2016-04-06",266.33,280.58,266.17,279.57,3018800.0],["2016-04-07",278.03,280.7,271.15,273.04,2006100.0],["2016-04-08",275.0,275.16,267.33,270.83,2136000.0],["2016-04-11",271.57,272.98,264.21,265.19,1888500.0],["2016-04-12",265.0,268.68,262.27,267.61,1459100.0],["2016-04-13",269.22,272.77,267.35,271.73,1395000.0],["2016-04-14",270.71,272.0,269.07,270.56,910100.0],["2016-04-15",270.56,271.07,265.31,268.5,1685200.0],["2016-04-18",267.85,273.37,267.04,272.92,1541300.0],["2016-04-19",273.1,275.98,270.23,271.0,1397400.0],["2016-04-20",271.92,271.92,263.31,265.89,2522500.0],["2016-04-21",268.84,280.13,268.84,279.6,3153600.0],["2016-04-22",280.4,283.54,278.21,282.7,2355100.0],["2016-04-25",281.57,286.32,281.56,284.85,1663600.0],["2016-04-26",285.63,285.95,280.67,281.7,1473700.0],["2016-04-27",281.57,282.0,278.52,280.06,1099100.0],["2016-04-28",278.0,284.05,277.51,281.08,1403300.0],["2016-04-29",278.24,280.53,271.4,274.99,1941000.0],["2016-05-02",274.74,274.99,268.88,273.69,1359300.0],["2016-05-03",272.82,276.61,271.09,273.71,1603600.0],["2016-05-04",271.7,271.75,262.44,263.12,1788200.0],["2016-05-05",263.58,265.4,262.63,264.62,1105900.0],["2016-05-06",263.47,265.87,260.89,263.61,1202000.0],["2016-05-09",264.72,273.14,264.1,270.17,1425800.0],["2016-05-10",271.64,273.61,269.6,273.27,1031800.0],["2016-05-11",272.22,273.61,267.0,267.25,971500.0],["2016-05-12",268.25,270.55,259.59,262.71,1299300.0],["2016-05-13",261.41,264.98,260.1,262.03,997700.0],["2016-05-16",263.03,266.95,262.6,266.26,1306100.0],["2016-05-17",265.15,267.89,263.08,263.52,1161000.0],["2016-05-18",262.65,265.82,262.26,264.29,1040800.0],["2016-05-19",262.8,264.7,256.42,258.72,1281200.0],["2016-05-20",259.31,265.55,259.0,263.66,1340400.0],["2016-05-23",263.77,267.18,263.15,264.85,848500.0],["2016-05-24",266.33,273.42,263.94,272.94,1560900.0],["2016-05-25",273.73,280.07,273.51,279.7,1796300.0],["2016-05-26",279.53,284.28,279.09,282.0,1829400.0],["2016-05-27",282.0,284.25,280.61,282.79,1262400.0],["2016-05-31",285.0,291.63,284.66,289.73,2146500.0],["2016-06-01",287.97,289.95,286.14,286.82,1418400.0],["2016-06-02",286.88,289.91,286.56,289.73,1128200.0],["2016-06-03",289.51,292.69,283.79,290.23,1473000.0],["2016-06-06",290.0,290.74,285.21,289.84,1618700.0],["2016-06-07",264.45,264.73,250.87,252.86,8876400.0],["2016-06-08",255.03,256.79,251.41,254.17,3610400.0],["2016-06-09",253.14,256.19,249.57,250.46,2860200.0],["2016-06-10",248.15,249.04,244.02,246.13,2455300.0],["2016-06-13",245.76,248.4,244.04,244.35,1622700.0],["2016-06-14",243.35,245.01,240.16,241.7,1696700.0],["2016-06-15",242.38,242.99,238.59,238.91,2101600.0],["2016-06-16",236.91,243.34,236.54,242.19,1995500.0],["2016-06-17",242.27,242.27,238.2,238.21,2219500.0],["2016-06-20",241.0,242.5,237.17,237.39,1401100.0],["2016-06-21",238.0,238.99,232.99,233.0,1955900.0],["2016-06-22",233.66,238.48,232.16,234.6,2622400.0],["2016-06-23",237.18,238.79,235.76,238.62,1403000.0],["2016-06-24",232.0,235.3,229.0,229.02,2685000.0],["2016-06-27",227.0,229.54,223.02,224.6,2913900.0],["2016-06-28",225.68,229.75,225.68,228.52,2115700.0],["2016-06-29",232.87,239.85,232.0,238.91,2881200.0],["2016-06-30",239.31,241.9,236.67,241.82,2093200.0],["2016-07-01",242.57,246.55,241.59,245.06,1465500.0],["2016-07-05",244.62,244.8,240.07,242.03,1239300.0],["2016-07-06",241.64,247.89,240.71,247.48,1750900.0],["2016-07-07",247.24,249.66,245.22,247.27,1140400.0],["2016-07-08",248.63,251.78,246.11,251.3,1295600.0],["2016-07-11",253.25,255.1,251.12,252.54,1746600.0],["2016-07-12",253.78,254.85,251.29,253.36,1175100.0],["2016-07-13",254.24,254.27,250.82,251.19,1285400.0],["2016-07-14",253.3,253.8,250.02,252.87,1295400.0],["2016-07-15",254.12,260.45,253.81,260.3,2404900.0],["2016-07-18",260.04,262.8,257.47,261.5,2133000.0],["2016-07-19",260.94,262.49,258.16,259.82,1094500.0],["2016-07-20",259.87,263.16,257.57,262.41,1830200.0],["2016-07-21",279.76,282.54,274.23,282.45,5548000.0],["2016-07-22",282.09,290.92,281.38,287.78,3394600.0],["2016-07-25",287.84,290.58,285.02,287.35,1977700.0],["2016-07-26",286.0,289.95,285.47,287.04,1987100.0],["2016-07-27",286.83,288.77,286.08,288.35,1458200.0],["2016-07-28",288.61,289.98,285.07,289.03,1454500.0],["2016-07-29",288.85,290.46,286.8,289.93,1338500.0],["2016-08-01",300.0,307.5,299.06,301.83,3565600.0],["2016-08-02",302.88,333.65,297.66,330.11,7800000.0],["2016-08-03",321.77,324.3,310.06,321.34,6040500.0],["2016-08-04",320.15,320.45,314.01,314.56,2002300.0],["2016-08-05",316.16,318.91,313.69,315.96,1358300.0],["2016-08-08",316.02,316.35,309.16,313.65,2136800.0],["2016-08-09",313.72,316.24,311.8,314.42,1132200.0],["2016-08-10",315.0,315.0,307.14,308.87,1236300.0],["2016-08-11",309.47,316.25,309.42,314.49,1771100.0],["2016-08-12",311.99,315.23,311.65,313.94,993800.0],["2016-08-15",313.4,315.08,310.01,313.39,929800.0],["2016-08-16",313.27,316.67,312.64,313.42,946100.0],["2016-08-17",314.17,314.71,311.29,313.82,852600.0],["2016-08-18",313.57,313.76,312.0,313.38,879000.0],["2016-08-19",313.69,319.89,312.39,316.81,1393500.0],["2016-08-22",316.15,320.82,315.13,316.81,1317300.0],["2016-08-23",316.81,322.99,315.28,318.17,1429000.0],["2016-08-24",318.18,321.74,306.73,309.33,1646500.0],["2016-08-25",309.03,311.97,301.02,306.85,1669800.0],["2016-08-26",307.21,310.74,304.56,308.17,1124200.0],["2016-08-29",307.87,309.14,304.79,306.13,1045000.0],["2016-08-30",305.24,309.0,305.0,307.86,1071000.0],["2016-08-31",307.68,308.68,304.22,305.63,1045000.0],["2016-09-01",307.96,309.25,305.02,306.03,1068000.0],["2016-09-02",311.83,318.88,308.66,313.59,2233900.0],["2016-09-06",310.43,316.47,309.12,310.67,1705400.0],["2016-09-07",309.96,313.72,309.96,312.3,1155600.0],["2016-09-08",311.35,312.45,307.42,307.73,1482300.0],["2016-09-09",304.62,305.48,296.07,296.1,1976200.0],["2016-09-12",294.14,303.85,293.83,302.66,1811000.0],["2016-09-13",300.25,300.76,294.74,297.41,1829300.0],["2016-09-14",298.34,304.11,298.21,299.79,1534200.0],["2016-09-15",300.0,304.46,298.01,302.82,1271400.0],["2016-09-16",303.15,306.29,300.17,304.51,1874500.0],["2016-09-19",304.83,308.0,303.17,303.5,1108300.0],["2016-09-20",306.06,308.86,304.0,307.05,1100100.0],["2016-09-21",309.0,312.39,304.11,312.0,1527600.0],["2016-09-22",313.07,315.98,311.37,314.81,1378000.0],["2016-09-23",312.58,317.32,312.11,312.58,881600.0],["2016-09-26",311.7,312.02,308.68,309.82,924200.0],["2016-09-27",309.78,315.0,307.5,314.53,1104500.0],["2016-09-28",315.99,315.99,308.74,310.55,1020100.0],["2016-09-29",310.17,312.47,304.04,305.78,1133900.0],["2016-09-30",306.59,314.38,306.04,313.03,2124800.0],["2016-10-03",313.0,313.0,308.85,311.59,1001200.0],["2016-10-04",311.94,314.0,309.89,311.48,914000.0],["2016-10-05",313.27,313.32,308.6,309.7,977300.0],["2016-10-06",308.3,309.89,303.92,305.99,865100.0],["2016-10-07",307.31,308.0,302.21,305.59,1526000.0],["2016-10-10",308.0,308.7,304.27,304.59,987200.0],["2016-10-11",304.13,304.52,296.32,298.3,1494600.0],["2016-10-12",298.29,299.12,291.49,291.88,1823700.0],["2016-10-13",289.19,296.62,288.91,294.41,1571600.0],["2016-10-14",295.63,297.34,290.13,290.5,1149800.0],["2016-10-17",289.89,293.42,288.25,291.67,1209700.0],["2016-10-18",292.87,298.57,292.63,295.05,1153100.0],["2016-10-19",296.26,296.54,292.49,295.14,988200.0],["2016-10-20",293.85,300.32,293.77,299.66,1323700.0],["2016-10-21",299.07,299.07,289.78,290.65,1567500.0],["2016-10-24",292.3,293.4,290.0,290.78,1088200.0],["2016-10-25",290.84,291.08,285.27,286.0,1838300.0],["2016-10-26",294.98,301.34,291.3,296.46,2660100.0],["2016-10-27",298.0,300.78,290.51,290.89,1554300.0],["2016-10-28",290.29,290.47,280.34,283.64,1884500.0],["2016-10-31",284.91,285.0,279.23,280.18,1448900.0],["2016-11-01",280.03,285.18,279.53,282.56,1371500.0],["2016-11-02",282.31,282.31,277.09,277.26,1081900.0],["2016-11-03",277.65,278.57,272.98,273.49,1407900.0],["2016-11-04",269.39,279.93,268.0,277.0,1307600.0],["2016-11-07",290.64,297.27,289.23,295.62,2190000.0],["2016-11-08",295.2,299.07,292.55,295.6,1031000.0],["2016-11-09",312.0,328.98,309.68,319.86,4271700.0],["2016-11-10",321.95,329.83,319.49,324.4,2665700.0],["2016-11-11",320.29,322.64,314.47,319.18,1619500.0],["2016-11-14",319.73,324.83,317.54,321.49,1567900.0],["2016-11-15",321.55,323.15,314.61,322.58,1685100.0],["2016-11-16",323.15,325.3,317.39,317.65,1218100.0],["2016-11-17",318.23,320.24,315.35,319.3,1459500.0],["2016-11-18",318.86,321.0,313.31,317.0,1298400.0],["2016-11-21",318.36,320.31,316.52,318.32,1331100.0],["2016-11-22",320.79,321.0,314.02,318.11,1522200.0],["2016-11-23",293.82,308.88,293.8,305.93,5377500.0],["2016-11-25",306.46,307.15,302.39,305.2,740900.0],["2016-11-28",304.36,305.84,301.3,303.78,1247900.0],["2016-11-29",304.73,307.42,302.53,302.77,1389500.0],["2016-11-30",303.34,304.3,293.95,294.07,2164900.0],["2016-12-01",296.32,296.65,293.11,295.78,1684800.0],["2016-12-02",296.53,299.95,293.04,297.19,1429400.0],["2016-12-05",298.94,299.89,289.48,290.22,1870700.0],["2016-12-06",291.75,294.45,290.0,291.16,1572600.0],["2016-12-07",285.5,288.97,280.5,285.3,1967400.0],["2016-12-08",285.8,292.97,278.58,289.54,4771300.0],["2016-12-09",305.24,306.98,281.79,287.77,6257700.0],["2016-12-12",289.2,290.95,284.07,286.49,1776200.0],["2016-12-13",286.75,289.5,284.81,287.38,1596200.0],["2016-12-14",288.21,289.96,285.24,286.25,1299300.0],["2016-12-15",287.16,288.53,285.02,286.97,1706500.0],["2016-12-16",287.62,289.09,286.0,286.4,2273200.0],["2016-12-19",286.59,290.51,272.96,278.77,2553500.0],["2016-12-20",280.98,286.67,279.13,285.59,2219600.0],["2016-12-21",285.06,285.65,281.0,283.11,1377800.0],["2016-12-22",281.83,283.17,280.02,283.07,1061800.0],["2016-12-23",283.05,288.38,281.81,287.53,1118100.0],["2016-12-27",295.17,296.38,290.75,291.12,1453100.0],["2016-12-28",291.99,292.11,288.5,289.25,1036200.0],["2016-12-29",288.96,290.41,285.23,287.03,1120900.0],["2016-12-30",287.79,288.56,282.64,283.58,1327200.0],["2017-01-03",285.82,293.2,284.86,291.71,1763400.0],["2017-01-04",291.59,296.83,290.04,294.05,1273500.0],["2017-01-05",294.81,296.32,292.22,293.57,1318600.0],["2017-01-06",294.59,296.41,292.39,295.0,1082500.0],["2017-01-09",295.39,300.0,294.41,299.02,1430500.0],["2017-01-10",300.42,301.42,296.43,297.79,1408400.0],["2017-01-11",296.95,297.9,285.0,287.11,2450500.0],["2017-01-12",286.61,288.99,285.04,287.77,1354700.0],["2017-01-13",288.07,289.86,284.25,284.75,1711500.0],["2017-01-17",284.28,286.35,281.08,283.01,1971100.0],["2017-01-18",284.79,286.16,282.87,283.61,1079700.0],["2017-01-19",282.74,284.84,279.23,280.35,1421500.0],["2017-01-20",282.07,282.56,279.41,280.66,1979100.0],["2017-01-23",280.35,282.72,275.49,276.02,1858000.0],["2017-01-24",275.74,278.4,271.47,273.82,1975200.0],["2017-01-25",274.54,277.78,271.43,273.24,2506100.0],["2017-01-26",278.0,285.78,277.0,278.89,2419000.0],["2017-01-27",280.46,281.98,277.29,278.21,1353400.0],["2017-01-30",278.27,278.9,274.22,276.06,1300300.0],["2017-01-31",275.01,278.0,271.9,277.24,1856400.0],["2017-02-01",278.98,282.07,277.51,281.69,1699500.0],["2017-02-02",263.76,264.52,260.5,264.23,2733900.0],["2017-02-03",264.98,266.0,261.76,264.67,1537500.0],["2017-02-06",264.46,265.73,263.18,264.91,1619100.0],["2017-02-07",269.47,269.67,264.56,266.11,1546900.0],["2017-02-08",265.43,269.01,265.43,268.74,1922600.0],["2017-02-09",268.24,271.16,267.74,270.44,1399100.0],["2017-02-10",270.68,276.41,269.98,274.76,1648900.0],["2017-02-13",276.28,279.76,275.16,278.91,1795500.0],["2017-02-14",279.86,286.06,279.01,285.14,2404500.0],["2017-02-15",284.57,292.89,284.24,292.64,2601200.0],["2017-02-16",292.5,293.98,287.76,290.13,1834900.0],["2017-02-17",290.0,291.9,287.76,288.94,2022900.0],["2017-02-21",289.16,289.91,286.22,286.9,1471200.0],["2017-02-22",287.75,289.43,285.22,287.63,1046000.0],["2017-02-23",287.75,288.11,283.36,284.75,1418900.0],["2017-02-24",285.01,285.81,266.0,285.13,1768500.0],["2017-02-27",285.39,291.25,284.27,291.13,1295100.0],["2017-02-28",290.13,291.42,287.19,288.6,1251300.0],["2017-03-01",290.07,294.17,289.14,293.26,1319700.0],["2017-03-02",293.64,296.93,291.0,293.59,1282400.0],["2017-03-03",293.12,298.0,293.12,297.85,1170700.0],["2017-03-06",297.09,297.9,294.4,295.66,1395600.0],["2017-03-07",293.89,293.89,290.67,291.1,1298400.0],["2017-03-08",290.18,294.82,288.72,294.09,1243600.0],["2017-03-09",291.27,294.92,290.44,293.06,1281200.0],["2017-03-10",293.31,293.9,289.45,292.24,1303700.0],["2017-03-13",291.55,293.85,290.15,292.95,1291500.0],["2017-03-14",292.27,293.39,290.18,292.47,797700.0],["2017-03-15",293.14,294.56,289.39,292.64,1376000.0],["2017-03-16",285.01,285.43,275.7,278.96,3870900.0],["2017-03-17",276.07,280.61,274.61,276.09,3140200.0],["2017-03-20",276.86,278.61,272.97,274.8,1666900.0],["2017-03-21",276.4,284.71,274.54,275.79,3841600.0],["2017-03-22",276.43,278.54,274.93,277.87,1333600.0],["2017-03-23",277.03,279.39,274.69,275.41,1605000.0],["2017-03-24",277.08,278.1,272.87,274.82,1368200.0],["2017-03-27",272.55,276.71,272.34,275.23,1132900.0],["2017-03-28",275.59,276.71,272.5,274.11,1149400.0],["2017-03-29",273.91,273.91,268.2,268.53,2632200.0],["2017-03-30",268.69,270.07,267.74,269.06,1448700.0],["2017-03-31",269.3,275.0,268.02,273.42,2747400.0],["2017-04-03",274.08,274.79,271.29,272.69,1589000.0],["2017-04-04",273.0,274.73,272.57,274.24,1086200.0],["2017-04-05",274.48,274.65,270.07,270.44,1340200.0],["2017-04-06",270.14,272.6,269.34,270.94,1622600.0],["2017-04-07",270.6,270.84,267.32,268.73,1677600.0],["2017-04-10",268.68,270.4,268.14,269.3,861000.0],["2017-04-11",269.08,270.0,267.1,268.65,1247200.0],["2017-04-12",270.37,270.64,267.77,268.92,1058100.0],["2017-04-13",269.09,273.14,267.51,271.88,1173800.0],["2017-04-17",271.5,274.64,271.0,274.05,1025800.0],["2017-04-18",273.93,275.18,269.72,271.16,1379500.0],["2017-04-19",272.72,274.0,271.08,271.94,1190300.0],["2017-04-20",272.2,273.63,270.78,272.46,981200.0],["2017-04-21",272.72,274.9,271.62,272.94,1127600.0],["2017-04-24",274.93,278.69,274.61,276.86,2007300.0],["2017-04-25",290.0,291.9,285.9,286.89,3126300.0],["2017-04-26",285.28,286.62,279.57,279.98,2146700.0],["2017-04-27",279.57,281.22,275.6,276.57,2268500.0],["2017-04-28",277.09,277.28,271.06,271.21,1803400.0],["2017-05-01",271.35,273.81,270.5,271.03,1151100.0],["2017-05-02",271.51,273.25,269.72,271.34,1384300.0],["2017-05-03",271.44,272.5,270.09,271.36,929000.0],["2017-05-04",271.13,272.53,267.61,268.6,1143400.0],["2017-05-05",268.32,269.5,261.0,262.15,1914100.0],["2017-05-08",262.52,263.6,259.99,260.42,1985500.0],["2017-05-09",260.99,263.66,260.28,261.28,1159200.0],["2017-05-10",260.63,262.3,257.02,257.92,1503600.0],["2017-05-11",257.27,258.19,252.69,254.15,1850600.0],["2017-05-12",255.41,256.3,253.3,254.84,1119800.0],["2017-05-15",253.97,259.95,253.97,258.53,1653600.0],["2017-05-16",259.44,260.62,256.6,257.64,1049700.0],["2017-05-17",255.38,256.14,251.17,251.34,1413500.0],["2017-05-18",252.23,254.15,251.59,252.81,1242600.0],["2017-05-19",253.41,254.82,249.71,250.09,1989800.0],["2017-05-22",250.69,251.0,249.01,250.04,1331200.0],["2017-05-23",250.97,250.97,247.97,248.1,1006000.0],["2017-05-24",249.3,254.37,246.12,253.33,2225100.0],["2017-05-25",252.65,254.45,252.0,252.97,1552300.0],["2017-05-26",252.59,253.62,250.51,250.8,833100.0],["2017-05-30",250.4,251.55,246.34,246.54,1366800.0],["2017-05-31",247.31,247.98,244.28,247.77,1893500.0],["2017-06-01",250.03,253.11,248.61,252.38,1548100.0],["2017-06-02",252.98,258.26,252.14,256.65,1731800.0],["2017-06-05",257.37,259.24,255.73,258.5,1579600.0],["2017-06-06",257.06,258.3,254.96,257.16,1080700.0],["2017-06-07",257.71,258.57,255.11,255.43,1153200.0],["2017-06-08",255.25,258.11,254.52,257.17,1141200.0],["2017-06-09",256.31,262.37,254.87,259.89,1575900.0],["2017-06-12",260.23,265.48,259.57,262.11,1576700.0],["2017-06-13",261.97,262.12,259.55,261.42,1312400.0],["2017-06-14",255.56,257.38,250.88,253.37,3067600.0],["2017-06-15",253.6,255.76,253.15,255.02,1443700.0],["2017-06-16",255.49,256.77,250.89,251.74,2427200.0],["2017-06-19",253.23,262.28,252.94,260.54,1956200.0],["2017-06-20",260.82,269.0,259.61,266.0,2250200.0],["2017-06-21",266.11,279.81,266.11,278.6,3158500.0],["2017-06-22",279.86,284.21,278.3,280.57,2838900.0],["2017-06-23",282.33,284.46,277.58,280.32,2439600.0],["2017-06-26",281.74,282.89,277.64,279.81,1279500.0],["2017-06-27",279.0,279.4,271.2,271.25,1731500.0],["2017-06-28",271.25,275.51,269.09,274.64,1171900.0],["2017-06-29",275.0,275.2,268.91,271.88,1035300.0],["2017-06-30",273.7,276.09,269.58,271.36,1373000.0],["2017-07-03",272.62,275.11,272.12,272.52,612500.0],["2017-07-05",272.97,278.37,272.61,277.71,1326300.0],["2017-07-06",275.57,276.89,271.0,271.96,1309700.0],["2017-07-07",271.9,274.86,270.8,273.93,906300.0],["2017-07-10",273.5,274.08,270.31,273.58,942200.0],["2017-07-11",273.1,274.1,269.5,271.76,922700.0],["2017-07-12",274.15,276.45,272.33,275.08,1406500.0],["2017-07-13",276.04,280.75,272.61,278.36,1422500.0],["2017-07-14",279.74,281.34,277.77,280.81,921000.0],["2017-07-17",280.1,284.31,279.51,282.65,1531200.0],["2017-07-18",283.01,283.68,280.31,282.6,1126700.0],["2017-07-19",283.52,285.84,280.51,281.95,1103500.0],["2017-07-20",282.18,284.32,280.75,281.44,1049200.0],["2017-07-21",280.25,283.0,280.02,282.92,985400.0],["2017-07-24",283.0,285.35,280.01,284.7,1476200.0],["2017-07-25",290.01,291.91,280.24,282.96,3110000.0],["2017-07-26",288.55,296.95,285.02,295.61,3014600.0],["2017-07-27",295.14,296.8,285.03,287.95,1721500.0],["2017-07-28",287.48,289.3,284.0,287.44,869200.0],["2017-07-31",287.6,290.96,287.59,289.59,1272200.0],["2017-08-01",290.8,291.86,289.55,291.15,1195400.0],["2017-08-02",290.15,291.62,287.17,288.0,1279400.0],["2017-08-03",288.85,289.01,285.0,286.09,882800.0],["2017-08-04",286.89,288.63,284.45,288.27,746000.0],["2017-08-07",289.18,291.17,288.17,291.01,1035600.0],["2017-08-08",291.18,291.7,288.5,289.26,931200.0],["2017-08-09",285.79,289.47,285.73,288.74,777500.0],["2017-08-10",286.72,287.11,280.88,281.15,1378000.0],["2017-08-11",282.4,285.9,281.29,283.68,727200.0],["2017-08-14",285.08,286.58,284.0,286.05,786800.0],["2017-08-15",287.1,289.71,285.51,287.92,861700.0],["2017-08-16",291.16,296.91,290.29,294.08,1684300.0],["2017-08-17",293.07,294.0,284.29,284.42,1590600.0],["2017-08-18",283.31,285.67,281.65,281.77,814100.0],["2017-08-21",280.95,284.05,280.6,283.15,850300.0],["2017-08-22",284.13,288.15,283.11,286.72,945000.0],["2017-08-23",286.0,286.0,282.26,282.64,1047400.0],["2017-08-24",283.66,285.8,281.8,285.45,801500.0],["2017-08-25",287.31,289.85,284.89,285.06,900500.0],["2017-08-28",288.12,295.5,287.0,292.3,1447800.0],["2017-08-29",289.36,293.8,289.36,293.58,903300.0],["2017-08-30",291.46,305.49,291.46,303.75,1916800.0],["2017-08-31",304.59,316.85,304.19,316.56,2503600.0],["2017-09-01",317.16,322.12,313.68,321.01,2083900.0],["2017-09-05",318.63,319.82,312.54,315.83,1660500.0],["2017-09-06",317.48,321.9,314.28,317.36,1535300.0],["2017-09-07",317.36,325.77,315.0,323.9,1571600.0],["2017-09-08",326.73,329.84,323.69,326.33,1429800.0],["2017-09-11",329.6,329.95,322.82,326.54,1301300.0],["2017-09-12",326.82,329.82,324.44,329.69,1045600.0],["2017-09-13",329.57,330.0,323.4,324.05,1160900.0],["2017-09-14",323.07,326.2,319.59,323.66,1136400.0],["2017-09-15",324.91,325.99,320.37,321.26,2235400.0],["2017-09-18",321.5,321.81,317.6,318.18,1001800.0],["2017-09-19",318.43,319.44,316.46,317.93,779300.0],["2017-09-20",318.61,321.6,316.52,319.0,849500.0],["2017-09-21",316.39,317.96,314.44,315.03,934700.0],["2017-09-22",311.3,319.34,311.3,318.46,988100.0],["2017-09-25",318.28,321.5,316.96,317.51,1284600.0],["2017-09-26",318.21,320.5,314.0,317.06,944300.0],["2017-09-27",318.57,318.75,311.73,312.8,1086400.0],["2017-09-28",312.75,314.57,308.88,310.0,957200.0],["2017-09-29",309.09,313.6,303.0,313.12,1647600.0],["2017-10-02",315.19,317.13,313.12,316.17,1674000.0],["2017-10-03",317.11,317.8,313.91,317.39,850900.0],["2017-10-04",313.57,316.55,306.0,314.92,1067600.0],["2017-10-05",320.72,330.98,320.28,326.74,2159800.0],["2017-10-06",325.21,328.5,324.6,327.48,1039000.0],["2017-10-09",327.46,332.24,326.33,329.01,902400.0],["2017-10-10",328.55,332.87,328.25,332.83,1004000.0],["2017-10-11",332.12,333.33,329.27,333.19,938900.0],["2017-10-12",332.93,334.32,330.04,333.31,1120200.0],["2017-10-13",333.26,338.94,332.07,337.64,1360300.0],["2017-10-16",337.73,344.37,333.17,335.68,1176600.0],["2017-10-17",343.12,348.65,339.69,344.47,1616300.0],["2017-10-18",346.56,348.84,343.54,344.58,1246700.0],["2017-10-19",343.4,346.11,338.11,342.42,1291800.0],["2017-10-20",343.0,343.31,333.93,338.1,1909300.0],["2017-10-23",335.25,335.51,327.83,328.55,1885200.0],["2017-10-24",319.0,321.11,301.81,315.73,5849300.0],["2017-10-25",317.96,320.25,313.0,314.64,1879900.0],["2017-10-26",310.0,313.57,305.12,307.64,1905300.0],["2017-10-27",307.45,309.6,305.0,307.74,1679800.0],["2017-10-30",307.74,317.67,307.2,315.8,1469600.0],["2017-10-31",315.18,316.86,310.5,311.66,1201600.0],["2017-11-01",312.75,319.95,311.57,315.73,1386200.0],["2017-11-02",316.0,319.22,308.59,309.4,1570900.0],["2017-11-03",309.79,314.21,308.21,314.14,828000.0],["2017-11-06",314.39,319.4,314.14,315.47,1065200.0],["2017-11-07",315.94,315.98,310.46,313.57,887500.0],["2017-11-08",314.81,314.81,311.64,312.58,1231900.0],["2017-11-09",312.0,313.97,308.9,309.96,895400.0],["2017-11-10",310.1,311.7,306.39,310.44,820700.0],["2017-11-13",310.47,316.07,308.57,315.71,1186800.0],["2017-11-14",313.34,314.44,307.5,309.69,1214300.0],["2017-11-15",309.69,313.19,308.0,310.28,1294000.0],["2017-11-16",310.72,314.62,309.68,313.98,731700.0],["2017-11-17",313.47,316.0,310.18,313.97,907400.0],["2017-11-20",313.6,315.76,309.17,309.46,667200.0],["2017-11-21",310.87,311.22,306.11,309.06,1281600.0],["2017-11-22",308.91,311.11,307.15,309.8,732500.0],["2017-11-24",308.5,310.35,307.27,308.97,514000.0],["2017-11-27",310.07,312.45,307.01,311.73,1353300.0],["2017-11-28",314.12,317.39,312.1,317.14,1100700.0],["2017-11-29",317.5,321.29,316.23,319.96,1360800.0],["2017-11-30",320.69,323.69,317.76,322.17,1186200.0],["2017-12-01",320.7,323.07,314.77,319.35,1207500.0],["2017-12-04",319.2,321.75,315.56,317.4,908700.0],["2017-12-05",317.66,322.25,317.66,319.87,915600.0],["2017-12-06",319.0,320.58,311.75,314.66,938800.0],["2017-12-07",315.42,319.91,311.95,319.57,987100.0],["2017-12-08",321.0,327.55,319.85,325.77,1133900.0],["2017-12-11",327.09,330.61,322.66,328.03,1142800.0],["2017-12-12",325.2,327.9,323.84,327.75,747400.0],["2017-12-13",328.21,332.85,327.25,330.71,1129200.0],["2017-12-14",332.0,332.0,321.11,323.55,1173900.0],["2017-12-15",328.61,330.12,321.73,327.94,2023500.0],["2017-12-18",329.67,330.42,324.54,325.95,990800.0],["2017-12-19",326.13,328.39,324.0,327.02,866700.0],["2017-12-20",330.75,335.8,329.3,333.47,1276500.0],["2017-12-21",319.75,328.6,319.05,322.52,2212900.0],["2017-12-22",323.16,323.5,318.77,319.5,887000.0],["2017-12-26",319.45,320.14,316.25,319.78,653600.0],["2017-12-27",319.93,322.25,318.87,320.07,600900.0],["2017-12-28",320.6,322.38,319.26,320.33,660000.0],["2017-12-29",320.55,322.75,318.24,318.57,619500.0],["2018-01-02",321.15,335.43,318.33,334.17,1422500.0],["2018-01-03",333.46,340.45,332.71,339.85,1121700.0],["2018-01-04",339.73,341.4,335.46,339.99,967100.0],["2018-01-05",342.0,344.12,339.06,342.49,1486400.0],["2018-01-08",341.45,341.94,327.26,329.65,1438800.0],["2018-01-09",329.65,339.49,329.06,336.36,1326400.0],["2018-01-10",334.59,339.94,331.84,336.72,973400.0],["2018-01-11",338.01,338.54,329.34,333.07,1002000.0],["2018-01-12",333.31,336.61,331.51,335.95,885500.0],["2018-01-16",337.63,344.87,336.56,338.85,1256800.0],["2018-01-17",339.72,347.78,337.28,344.87,1429000.0],["2018-01-18",343.99,345.0,337.5,344.44,1302500.0],["2018-01-19",347.57,347.57,341.82,342.41,1232200.0],["2018-01-22",343.59,347.82,342.03,347.64,1195200.0],["2018-01-23",348.0,354.28,345.74,346.75,1186200.0],["2018-01-24",348.89,350.12,342.3,346.5,1512600.0],["2018-01-25",358.0,358.0,341.21,353.74,1863000.0],["2018-01-26",356.17,370.57,356.05,367.91,2232700.0],["2018-01-29",365.15,367.9,357.47,358.48,1317200.0],["2018-01-30",355.47,357.75,351.13,352.59,1127800.0],["2018-01-31",357.34,359.61,345.72,347.81,1398000.0],["2018-02-01",348.18,352.38,344.58,346.0,1372900.0],["2018-02-02",343.98,348.69,342.31,343.83,1095000.0],["2018-02-05",344.58,348.34,328.31,328.31,1541300.0],["2018-02-06",322.52,332.95,321.11,332.86,1768200.0],["2018-02-07",329.9,333.59,326.25,326.89,1237300.0],["2018-02-08",326.67,328.7,311.5,311.79,1414600.0],["2018-02-09",313.27,319.93,302.28,316.78,2180400.0],["2018-02-12",319.25,323.18,315.5,316.63,1331000.0],["2018-02-13",315.01,319.0,312.35,316.99,732900.0],["2018-02-14",315.36,316.45,288.0,296.08,5426400.0],["2018-02-15",298.85,300.75,289.27,299.38,3040900.0],["2018-02-16",297.75,298.5,290.88,291.87,2943100.0],["2018-02-20",292.0,294.88,286.51,287.45,2004500.0],["2018-02-21",287.56,290.66,285.11,286.1,1922400.0],["2018-02-22",287.7,291.91,283.97,284.81,2484700.0],["2018-02-23",287.59,294.24,285.6,292.78,2541500.0],["2018-02-26",294.0,296.1,288.8,290.01,1448300.0],["2018-02-27",290.83,294.03,289.42,290.1,1697400.0],["2018-02-28",291.26,292.9,287.39,288.99,1742400.0],["2018-03-01",288.11,291.44,281.36,282.35,2339200.0],["2018-03-02",278.22,288.0,277.0,286.96,1511900.0],["2018-03-05",284.16,288.13,282.59,286.95,904300.0],["2018-03-06",286.86,288.68,283.76,285.98,881700.0],["2018-03-07",285.47,285.83,282.0,284.54,1404900.0],["2018-03-08",285.47,286.82,283.23,284.69,1313700.0],["2018-03-09",285.87,286.76,281.7,286.1,1715000.0],["2018-03-12",286.0,286.68,279.29,279.9,2349000.0],["2018-03-13",282.21,286.54,280.52,283.24,2258600.0],["2018-03-14",285.03,289.17,282.71,285.72,2039500.0],["2018-03-15",286.48,288.26,285.13,286.7,1342900.0],["2018-03-16",289.4,292.3,287.47,287.62,2294200.0],["2018-03-19",285.83,286.49,276.43,278.37,1530400.0],["2018-03-20",278.66,281.4,276.51,279.68,1313400.0],["2018-03-21",279.61,280.98,275.86,277.29,1340000.0],["2018-03-22",275.46,278.37,271.63,271.89,1748600.0],["2018-03-23",272.95,273.25,259.76,260.13,3039600.0],["2018-03-26",263.24,270.2,262.48,268.2,2226800.0],["2018-03-27",269.75,273.37,263.41,265.16,1880500.0],["2018-03-28",266.38,275.0,265.69,271.82,1991800.0],["2018-03-29",273.11,276.44,271.0,273.82,1237800.0],["2018-04-02",272.02,272.54,261.0,266.89,1550300.0],["2018-04-03",267.97,270.82,262.49,266.48,1456600.0],["2018-04-04",263.63,273.31,263.62,272.4,1603100.0],["2018-04-05",271.83,272.99,263.84,264.98,1804300.0],["2018-04-06",263.51,266.16,256.77,257.65,1954000.0],["2018-04-09",258.29,264.46,254.33,257.52,2235500.0],["2018-04-10",261.51,267.58,259.44,265.09,1983200.0],["2018-04-11",263.36,269.95,262.0,265.99,1771500.0],["2018-04-12",268.67,270.18,266.27,267.44,1238300.0],["2018-04-13",269.27,269.49,264.15,265.39,1197100.0],["2018-04-16",267.44,269.26,262.21,263.11,1323300.0],["2018-04-17",265.77,268.76,263.78,264.75,1863000.0],["2018-04-18",265.5,270.74,265.5,268.03,1382200.0],["2018-04-19",267.69,271.05,264.82,266.02,910900.0],["2018-04-20",266.03,267.66,261.2,263.02,1584500.0],["2018-04-23",263.14,264.48,258.0,259.3,1922300.0],["2018-04-24",253.71,266.73,249.17,262.15,3619800.0],["2018-04-25",262.7,274.4,262.27,269.45,2765700.0],["2018-04-26",271.1,277.43,270.52,273.86,2084800.0],["2018-04-27",275.6,279.44,274.01,276.8,1955600.0],["2018-04-30",277.58,280.31,273.45,273.6,2083300.0],["2018-05-01",274.89,279.72,271.69,274.61,1910300.0],["2018-05-02",273.0,277.57,264.03,274.13,3616700.0],["2018-05-03",272.84,275.04,264.51,266.44,1999000.0],["2018-05-04",264.99,272.58,264.99,270.34,1937800.0],["2018-05-07",271.15,273.78,269.02,269.7,1296800.0],["2018-05-08",271.11,271.45,267.89,269.73,1303300.0],["2018-05-09",269.75,275.72,269.07,274.03,1377300.0],["2018-05-10",272.65,276.26,272.1,274.0,1416600.0],["2018-05-11",274.36,283.59,274.36,282.39,1908700.0],["2018-05-14",282.34,285.52,281.02,282.34,2027100.0],["2018-05-15",280.16,281.73,275.0,276.06,1729000.0],["2018-05-16",277.33,283.55,276.94,281.51,1515700.0],["2018-05-17",280.26,281.62,277.26,280.57,1830700.0],["2018-05-18",281.01,282.73,280.02,280.4,1639700.0],["2018-05-21",281.36,282.1,276.42,277.67,1628100.0],["2018-05-22",278.21,281.04,278.01,279.69,1320200.0],["2018-05-23",277.14,284.0,276.65,283.75,1398200.0],["2018-05-24",283.44,285.47,281.8,284.41,1148200.0],["2018-05-25",284.29,289.61,283.85,286.21,1464200.0],["2018-05-29",283.62,289.89,282.1,287.09,1562500.0],["2018-05-30",288.49,297.5,287.96,294.4,1987500.0],["2018-05-31",298.07,301.22,291.82,293.96,2081900.0],["2018-06-01",294.94,298.36,293.02,297.09,1238800.0],["2018-06-04",297.04,301.51,296.12,298.91,1028000.0],["2018-06-05",299.39,301.7,295.76,298.64,1206300.0],["2018-06-06",299.15,303.94,298.89,303.75,1371200.0],["2018-06-07",304.33,307.91,303.06,305.37,1392900.0],["2018-06-08",304.68,304.99,300.36,303.29,1519800.0],["2018-06-11",302.76,308.98,302.74,306.68,1178900.0],["2018-06-12",306.26,308.88,304.27,306.19,1085200.0],["2018-06-13",306.47,310.91,305.58,306.91,1180300.0],["2018-06-14",307.47,309.6,304.67,305.68,1344600.0],["2018-06-15",306.05,309.5,303.42,305.03,1882400.0],["2018-06-18",294.05,294.97,283.24,289.12,3409000.0],["2018-06-19",286.14,296.01,286.04,292.04,1706200.0],["2018-06-20",293.1,298.44,292.37,296.86,1273600.0],["2018-06-21",296.21,298.05,294.63,297.34,1206700.0],["2018-06-22",298.0,298.38,295.0,296.04,1334600.0],["2018-06-25",295.92,297.15,289.2,292.19,1685500.0],["2018-06-26",291.68,293.57,288.45,291.92,943300.0],["2018-06-27",292.2,293.48,287.81,287.93,1116200.0],["2018-06-28",289.32,290.33,285.32,288.75,1405900.0],["2018-06-29",290.08,292.68,287.81,290.24,1394300.0],["2018-07-02",290.3,296.12,288.13,295.77,1116400.0],["2018-07-03",296.06,296.92,292.64,293.51,452900.0],["2018-07-05",295.77,299.73,294.78,298.81,746300.0],["2018-07-06",347.05,367.89,340.55,357.48,12857000.0],["2018-07-09",357.93,360.35,347.51,354.0,3872800.0],["2018-07-10",347.54,347.9,339.15,344.82,3425600.0],["2018-07-11",341.84,346.2,340.0,344.1,1786600.0],["2018-07-12",347.03,348.07,343.55,347.66,1304400.0],["2018-07-13",347.01,351.67,344.05,348.48,1168600.0],["2018-07-16",348.8,353.2,346.1,353.03,1460100.0],["2018-07-17",352.2,356.02,351.52,354.98,1486100.0],["2018-07-18",353.81,358.75,350.28,358.51,1399800.0],["2018-07-19",356.2,360.27,356.04,358.11,1650600.0],["2018-07-20",358.35,360.5,356.53,358.71,1666300.0],["2018-07-23",358.71,362.22,355.88,358.13,1884600.0],["2018-07-24",380.0,383.0,366.01,372.84,4191700.0],["2018-07-25",374.1,388.67,372.94,383.83,4686600.0],["2018-07-26",340.5,353.41,337.0,344.74,4924000.0],["2018-07-27",346.2,346.47,339.11,340.4,2426100.0],["2018-07-30",340.52,341.37,330.96,331.46,2408400.0],["2018-07-31",332.17,338.74,330.9,334.37,2052700.0],["2018-08-01",335.84,344.74,334.38,344.06,1688400.0],["2018-08-02",342.22,350.0,340.81,347.93,1414600.0],["2018-08-03",350.1,350.57,342.27,344.21,1164400.0],["2018-08-06",343.04,344.22,340.33,341.17,1034200.0],["2018-08-07",345.64,352.46,344.0,350.1,1614900.0],["2018-08-08",348.05,352.33,347.97,350.09,969200.0],["2018-08-09",350.88,352.25,345.78,346.9,1322300.0],["2018-08-10",344.93,347.4,340.34,343.0,1359100.0],["2018-08-13",343.79,344.37,339.22,340.79,1077700.0],["2018-08-14",342.26,347.76,341.59,343.63,883400.0],["2018-08-15",341.0,343.92,337.31,340.72,953200.0],["2018-08-16",342.08,345.33,340.46,342.93,882500.0],["2018-08-17",341.0,346.83,339.13,345.22,917300.0],["2018-08-20",347.56,347.56,341.79,344.11,821700.0],["2018-08-21",345.7,346.39,343.0,343.28,625200.0],["2018-08-22",342.65,346.47,342.0,344.98,597500.0],["2018-08-23",344.97,344.97,339.24,341.89,750000.0],["2018-08-24",343.03,343.03,339.77,342.33,620000.0],["2018-08-27",343.3,343.32,340.42,342.7,704600.0],["2018-08-28",344.42,348.0,341.87,345.53,1125900.0],["2018-08-29",347.16,352.02,346.16,349.99,1291300.0],["2018-08-30",350.15,355.94,348.37,352.74,875900.0],["2018-08-31",351.26,354.13,350.02,353.49,867200.0],["2018-09-04",353.85,355.0,341.61,346.72,1296800.0],["2018-09-05",344.37,349.43,342.75,346.6,1039000.0],["2018-09-06",345.44,346.99,339.61,341.34,833800.0],["2018-09-07",340.0,341.69,336.27,339.65,997600.0],["2018-09-10",342.69,342.85,337.53,340.25,1105500.0],["2018-09-11",340.66,341.48,337.09,337.7,906700.0],["2018-09-12",337.96,340.43,333.03,340.03,869400.0],["2018-09-13",341.05,342.41,337.83,340.58,862300.0],["2018-09-14",341.32,342.06,337.37,338.68,882000.0],["2018-09-17",338.56,338.56,333.5,334.4,944100.0],["2018-09-18",333.46,338.48,332.48,336.89,1243300.0],["2018-09-19",337.85,339.98,334.87,338.91,844800.0],["2018-09-20",339.97,342.64,337.8,341.24,1085000.0],["2018-09-21",343.1,345.41,338.52,345.41,3874500.0],["2018-09-24",342.99,347.76,341.86,347.02,1016300.0],["2018-09-25",347.04,347.49,341.46,341.65,1232300.0],["2018-09-26",342.2,353.21,341.74,349.37,1595600.0],["2018-09-27",351.39,357.5,350.42,355.6,1219500.0],["2018-09-28",355.0,357.0,352.43,353.31,1542900.0],["2018-10-01",355.3,358.41,350.57,352.56,974900.0],["2018-10-02",353.14,353.99,344.4,345.41,1340100.0],["2018-10-03",345.66,353.81,344.79,352.75,1119400.0],["2018-10-04",350.78,351.98,340.65,343.1,1079200.0],["2018-10-05",344.29,347.78,336.21,342.08,989100.0],["2018-10-08",340.67,345.57,338.22,343.03,852400.0],["2018-10-09",342.74,346.42,341.15,344.57,778900.0],["2018-10-10",342.64,346.72,337.53,337.53,1420200.0],["2018-10-11",338.23,340.85,324.46,327.27,1395700.0],["2018-10-12",331.62,333.3,326.14,330.94,1264900.0],["2018-10-15",329.97,332.07,327.38,328.41,921000.0],["2018-10-16",330.89,339.12,328.77,338.61,1151000.0],["2018-10-17",337.89,342.27,334.68,338.23,939800.0],["2018-10-18",337.79,337.79,328.0,330.15,1002500.0],["2018-10-19",323.06,327.12,318.52,320.41,1885000.0],["2018-10-22",322.3,323.85,314.16,315.54,1736300.0],["2018-10-23",315.0,326.5,311.0,316.15,2414500.0],["2018-10-24",315.94,319.69,301.09,302.05,2766800.0],["2018-10-25",294.61,302.34,288.34,298.47,3001700.0],["2018-10-26",292.85,304.9,291.0,300.17,2174300.0],["2018-10-29",304.41,308.49,294.72,300.96,1567600.0],["2018-10-30",301.92,306.69,298.34,306.28,1482700.0],["2018-10-31",308.67,310.67,303.27,304.27,1328600.0],["2018-11-01",304.43,315.94,304.27,315.33,1331100.0],["2018-11-02",319.33,320.89,309.64,312.7,1197900.0],["2018-11-05",314.18,318.8,313.58,317.15,1020000.0],["2018-11-06",316.03,322.42,316.03,320.28,1064600.0],["2018-11-07",323.13,331.88,322.4,331.51,1371500.0],["2018-11-08",330.52,331.41,325.0,326.04,1088300.0],["2018-11-09",325.77,326.63,322.09,325.2,783000.0],["2018-11-12",324.9,325.0,317.56,318.9,954900.0],["2018-11-13",320.43,325.26,317.93,319.08,839400.0],["2018-11-14",321.56,322.78,312.99,313.55,1390900.0],["2018-11-15",311.27,322.05,310.0,321.72,1196000.0],["2018-11-16",321.82,326.19,320.62,324.05,1542100.0],["2018-11-19",325.12,326.32,315.45,319.21,1204000.0],["2018-11-20",318.96,323.51,313.25,319.48,1357000.0],["2018-11-21",319.89,321.05,315.28,315.56,746900.0],["2018-11-23",313.81,324.45,313.28,320.08,597800.0],["2018-11-26",321.7,322.49,315.41,319.5,1141600.0],["2018-11-27",317.77,323.91,316.12,323.81,964400.0],["2018-11-28",324.25,332.5,321.33,332.24,1067700.0],["2018-11-29",329.06,330.99,324.6,326.61,821300.0],["2018-11-30",327.03,333.77,325.15,333.72,1666900.0],["2018-12-03",335.0,338.72,329.38,332.19,1131500.0],["2018-12-04",332.92,336.3,321.83,322.73,1345500.0],["2018-12-06",318.5,326.73,313.64,326.7,1575600.0],["2018-12-07",324.6,326.55,316.15,316.73,1172100.0],["2018-12-10",317.94,321.11,310.99,319.44,968100.0],["2018-12-11",323.64,326.63,318.36,319.79,1050100.0],["2018-12-12",324.34,330.75,319.54,322.61,1401500.0],["2018-12-13",323.97,325.69,319.0,320.14,1220700.0],["2018-12-14",319.6,320.54,314.15,314.55,1233800.0],["2018-12-17",315.46,323.93,310.97,313.1,1397600.0],["2018-12-18",313.81,313.94,289.72,294.75,2990800.0],["2018-12-19",295.04,299.24,289.43,292.69,2036600.0],["2018-12-20",292.49,296.59,289.61,292.33,1648100.0],["2018-12-21",291.32,296.24,280.4,280.6,3070800.0],["2018-12-24",281.18,286.75,278.46,278.5,997500.0],["2018-12-26",279.46,295.23,278.96,295.17,1513000.0],["2018-12-27",290.19,294.43,283.5,294.41,1477600.0],["2018-12-28",294.5,298.25,292.5,293.52,1053300.0],["2018-12-31",294.56,302.48,294.2,300.92,1064300.0],["2019-01-02",296.84,307.13,296.54,304.69,1336500.0],["2019-01-03",306.76,316.69,305.92,307.0,2148600.0],["2019-01-04",311.8,323.63,309.9,318.33,1532600.0],["2019-01-07",319.28,327.26,317.41,322.4,1316500.0],["2019-01-08",324.53,325.9,320.47,324.44,1008100.0],["2019-01-09",325.76,330.7,324.46,326.63,1223600.0],["2019-01-10",325.62,331.37,324.2,331.19,845800.0],["2019-01-11",329.4,333.57,327.83,333.21,1317800.0],["2019-01-14",331.28,331.52,327.72,330.42,952500.0],["2019-01-15",330.67,337.97,328.93,337.54,982200.0],["2019-01-16",337.43,339.97,330.06,332.03,1232100.0],["2019-01-17",331.24,339.96,330.32,338.34,1004700.0],["2019-01-18",340.33,340.55,334.71,337.42,1270800.0],["2019-01-22",335.05,340.7,333.66,338.96,1448400.0],["2019-01-23",340.46,344.0,333.29,337.22,1046800.0],["2019-01-24",336.91,337.21,331.97,332.87,1090900.0],["2019-01-25",334.88,337.36,333.51,336.77,971500.0],["2019-01-28",335.19,335.88,326.84,330.01,1230500.0],["2019-01-29",327.14,335.08,326.01,334.48,1645700.0],["2019-01-30",326.2,331.0,321.42,327.86,2387900.0],["2019-01-31",328.24,334.3,325.06,333.78,1419200.0],["2019-02-01",333.75,333.75,326.07,330.91,1180900.0],["2019-02-04",331.37,334.11,326.61,334.07,990700.0],["2019-02-05",334.33,338.87,333.3,336.99,1281400.0],["2019-02-06",337.47,338.41,331.63,333.24,934500.0],["2019-02-07",323.9,325.21,307.0,308.73,2786600.0],["2019-02-08",307.11,316.71,305.45,315.12,1633700.0],["2019-02-11",316.12,317.9,314.54,316.87,1360900.0],["2019-02-12",319.1,320.31,316.95,319.43,1082700.0],["2019-02-13",321.0,323.66,319.24,321.54,1136800.0],["2019-02-14",321.0,325.78,318.57,324.71,1245900.0],["2019-02-15",328.09,333.28,324.71,332.87,1435700.0],["2019-02-19",330.83,335.94,330.83,333.0,946800.0],["2019-02-20",332.37,335.3,331.57,335.16,859900.0],["2019-02-21",329.97,331.49,320.39,321.17,1441200.0],["2019-02-22",321.19,325.39,320.43,325.33,1030000.0],["2019-02-25",327.95,331.99,326.25,327.48,839000.0],["2019-02-26",327.23,329.15,325.13,327.62,742900.0],["2019-02-27",326.53,330.03,325.51,328.89,598500.0],["2019-02-28",327.64,329.78,326.51,328.01,752900.0],["2019-03-01",331.29,335.17,330.15,334.1,906100.0],["2019-03-04",335.6,336.57,324.44,327.26,1046900.0],["2019-03-05",327.75,330.12,325.04,326.87,1020400.0],["2019-03-06",327.49,328.41,317.84,317.97,1007800.0],["2019-03-07",317.11,318.0,314.18,315.29,1078700.0],["2019-03-08",312.29,313.33,305.9,307.93,1602100.0],["2019-03-11",308.28,312.15,307.28,311.46,1491700.0],["2019-03-12",313.08,315.28,311.26,312.72,1332200.0],["2019-03-13",313.12,321.22,312.11,320.56,1107200.0],["2019-03-14",321.53,323.55,318.7,321.52,1157500.0],["2019-03-15",321.96,330.1,321.96,329.87,2368100.0],["2019-03-18",328.55,330.0,324.28,325.65,1055800.0],["2019-03-19",326.26,327.75,322.4,323.76,1081900.0],["2019-03-20",323.67,325.0,320.14,320.59,993400.0],["2019-03-21",230.07,235.77,224.6,226.88,21621700.0],["2019-03-22",225.1,226.8,216.49,216.71,8490900.0],["2019-03-25",220.02,221.88,216.12,220.26,5968600.0],["2019-03-26",221.89,233.76,221.57,232.91,6808300.0],["2019-03-27",232.94,237.77,227.08,229.95,4041500.0],["2019-03-28",230.98,236.28,230.11,232.82,2856400.0],["2019-03-29",235.59,237.14,233.02,236.38,2697200.0],["2019-04-01",239.07,239.46,232.22,232.49,3504200.0],["2019-04-02",232.35,237.55,232.35,233.27,3337100.0],["2019-04-03",235.0,235.0,228.5,231.4,3937400.0],["2019-04-04",231.4,236.8,231.04,235.04,2629700.0],["2019-04-05",235.47,244.08,235.31,241.72,3250300.0],["2019-04-08",241.83,243.05,238.38,239.74,2088000.0],["2019-04-09",239.25,239.25,235.72,237.58,2146200.0],["2019-04-10",237.65,241.87,235.75,240.28,1612600.0],["2019-04-11",240.52,240.75,231.05,233.83,2875600.0],["2019-04-12",235.0,236.79,233.61,234.5,2001800.0],["2019-04-15",235.04,235.88,231.57,232.37,1753400.0],["2019-04-16",232.17,233.44,227.42,228.72,2425000.0],["2019-04-17",229.77,231.88,225.28,227.18,2507500.0],["2019-04-18",227.28,227.88,221.53,226.39,2761000.0],["2019-04-22",226.99,232.18,226.57,228.81,1802900.0],["2019-04-23",228.27,233.35,226.74,230.21,2557300.0],["2019-04-24",232.02,232.8,223.46,224.4,4123900.0],["2019-04-25",224.03,232.2,223.09,229.89,2547800.0],["2019-04-26",230.25,231.44,226.69,230.53,1660800.0],["2019-04-29",230.96,231.7,228.08,229.38,1517800.0],["2019-04-30",229.67,231.43,226.4,229.24,1914000.0],["2019-05-01",228.97,232.44,227.89,229.5,1666100.0],["2019-05-02",229.83,234.49,229.22,230.52,1965600.0],["2019-05-03",232.77,234.11,230.55,231.18,2382300.0],["2019-05-06",228.95,236.68,227.5,236.07,2368700.0],["2019-05-07",233.79,238.17,227.69,229.02,3150300.0],["2019-05-08",229.25,232.53,227.59,230.98,2087500.0],["2019-05-09",229.17,229.52,224.34,228.47,2108500.0],["2019-05-10",227.68,228.5,222.58,226.23,1899500.0],["2019-05-13",222.99,226.91,222.12,225.66,1799300.0],["2019-05-14",225.88,230.45,225.41,229.18,1905700.0],["2019-05-15",228.8,232.07,227.05,230.59,1394300.0],["2019-05-16",230.46,232.83,229.8,230.87,1447500.0],["2019-05-17",229.5,232.0,228.11,229.28,1893300.0],["2019-05-20",228.18,232.01,226.61,230.76,2004400.0],["2019-05-21",230.07,234.49,228.81,232.92,1531100.0],["2019-05-22",231.92,236.89,230.05,235.04,1478000.0],["2019-05-23",232.94,233.22,227.38,229.11,2120700.0],["2019-05-24",229.73,230.52,225.82,227.06,1792500.0],["2019-05-28",227.79,230.14,225.09,225.54,1876200.0],["2019-05-29",223.64,224.49,221.23,223.4,1549700.0],["2019-05-30",223.01,224.97,221.12,223.78,1071300.0],["2019-05-31",221.71,223.31,219.2,219.29,1649800.0],["2019-06-03",220.31,226.58,219.51,223.37,1714600.0],["2019-06-04",224.51,229.25,224.31,227.0,1446200.0],["2019-06-05",227.12,227.57,224.48,226.09,1378100.0],["2019-06-06",225.18,228.17,223.85,224.35,1641700.0],["2019-06-07",226.05,228.87,224.01,227.23,1428700.0],["2019-06-10",227.52,230.59,226.5,228.4,1312800.0],["2019-06-11",229.5,232.81,228.78,229.08,1296900.0],["2019-06-12",228.29,231.6,228.01,230.43,1238600.0],["2019-06-13",231.05,233.83,229.7,231.26,1166100.0],["2019-06-14",230.49,231.42,226.96,227.67,1475800.0],["2019-06-17",228.76,232.96,227.55,231.78,1669000.0],["2019-06-18",233.95,237.75,232.54,233.01,1646000.0],["2019-06-19",232.61,234.42,231.86,233.89,1802500.0],["2019-06-20",236.26,237.0,233.89,234.97,1910600.0],["2019-06-21",234.67,239.14,232.7,239.09,3065000.0],["2019-06-24",238.7,241.31,235.33,235.91,1435300.0],["2019-06-25",236.4,245.35,235.99,240.29,2108700.0],["2019-06-26",241.45,242.68,235.92,238.07,1872600.0],["2019-06-27",237.91,241.14,237.83,239.77,2124700.0],["2019-06-28",235.49,237.29,233.46,233.87,3667500.0],["2019-07-01",236.59,238.03,234.13,235.49,1866900.0],["2019-07-02",236.26,236.48,233.4,236.37,1401100.0],["2019-07-03",237.0,238.74,236.24,238.27,680200.0],["2019-07-05",236.91,238.91,233.23,234.25,1264500.0],["2019-07-08",234.25,234.25,228.03,230.84,1539900.0],["2019-07-09",229.49,234.36,228.53,234.22,1235600.0],["2019-07-10",233.88,235.98,229.46,232.43,1281400.0],["2019-07-11",231.8,232.14,227.19,231.6,1421200.0],["2019-07-12",230.89,233.45,230.64,231.42,1248700.0],["2019-07-15",232.53,234.35,229.89,233.62,1028300.0],["2019-07-16",234.3,235.04,231.06,231.55,1207200.0],["2019-07-17",231.53,231.99,229.35,229.44,851700.0],["2019-07-18",229.85,232.34,228.58,232.23,1195800.0],["2019-07-19",232.86,234.13,231.09,231.27,1315700.0],["2019-07-22",232.52,235.24,231.29,232.48,1274700.0],["2019-07-23",239.0,246.99,238.21,243.88,3295000.0],["2019-07-24",244.7,245.93,239.15,241.24,1565000.0],["2019-07-25",241.32,241.55,237.3,238.21,932800.0],["2019-07-26",233.91,238.45,232.32,238.21,1544500.0],["2019-07-29",238.21,239.3,235.93,237.11,883600.0],["2019-07-30",237.33,242.64,236.06,241.51,1215900.0],["2019-07-31",239.76,241.42,235.24,237.82,1074900.0],["2019-08-01",238.76,245.3,236.42,243.06,1871000.0],["2019-08-02",242.12,242.98,239.33,242.27,1111100.0],["2019-08-05",240.35,240.99,234.15,235.21,1327000.0],["2019-08-06",236.45,240.99,232.3,240.17,1389900.0],["2019-08-07",237.81,239.15,233.07,237.58,1169400.0],["2019-08-08",238.16,239.92,235.78,238.23,1651400.0],["2019-08-09",237.84,238.0,234.4,235.8,1036000.0],["2019-08-12",234.09,235.53,229.45,230.96,1233700.0],["2019-08-13",230.83,234.76,230.2,233.23,1067400.0],["2019-08-14",230.0,230.57,226.0,226.72,1390900.0],["2019-08-15",227.08,228.66,226.53,227.63,1034400.0],["2019-08-16",229.39,232.87,227.44,231.68,953900.0],["2019-08-19",233.37,236.64,233.18,235.72,1021800.0],["2019-08-20",235.09,235.55,230.75,231.28,843600.0],["2019-08-21",232.8,233.78,231.5,233.18,807500.0],["2019-08-22",233.42,233.6,229.53,232.06,732900.0],["2019-08-23",231.26,231.87,225.1,225.85,1288100.0],["2019-08-26",227.32,227.99,222.95,223.76,983600.0],["2019-08-27",225.0,225.64,219.71,220.79,1564000.0],["2019-08-28",220.55,223.48,219.0,221.07,1408200.0],["2019-08-29",223.1,223.75,219.8,220.16,1175300.0],["2019-08-30",220.73,221.68,217.9,219.75,1226300.0],["2019-09-03",218.15,219.89,216.09,217.44,1385000.0],["2019-09-04",218.75,219.39,215.78,219.29,1166200.0],["2019-09-05",220.44,225.43,220.44,223.96,1491900.0],["2019-09-06",224.46,227.27,222.7,224.57,1201300.0],["2019-09-09",225.58,231.06,224.39,230.0,1651800.0],["2019-09-10",230.25,234.8,230.18,233.0,1718900.0],["2019-09-11",230.23,238.74,229.78,235.96,1823600.0],["2019-09-12",236.31,236.31,226.06,232.31,1953500.0],["2019-09-13",232.0,237.98,232.0,236.63,1689000.0],["2019-09-16",236.17,240.5,234.82,236.12,1598400.0],["2019-09-17",234.86,239.5,234.36,238.7,1205700.0],["2019-09-18",239.36,239.52,233.32,235.17,1562400.0],["2019-09-19",235.11,238.42,234.23,235.62,1237800.0],["2019-09-20",235.43,242.21,234.3,238.79,3577300.0],["2019-09-23",238.58,242.71,237.37,239.96,1317800.0],["2019-09-24",240.0,241.47,235.15,236.2,1545300.0],["2019-09-25",236.2,239.19,235.67,235.9,1148700.0],["2019-09-26",236.61,236.86,228.8,230.22,1647200.0],["2019-09-27",231.28,233.24,228.13,230.22,1340200.0],["2019-09-30",230.28,235.25,229.42,232.82,1182400.0],["2019-10-01",232.76,234.04,224.67,227.2,1805800.0],["2019-10-02",226.56,228.35,220.61,221.26,1990800.0],["2019-10-03",221.7,223.48,219.7,222.5,1827500.0],["2019-10-04",223.1,225.5,222.2,224.0,1214600.0],["2019-10-07",225.64,229.76,224.0,226.99,1572000.0],["2019-10-08",225.16,226.1,221.56,221.94,1973700.0],["2019-10-09",223.15,224.15,221.9,222.13,1429300.0],["2019-10-10",222.14,224.21,221.96,223.0,1471200.0],["2019-10-11",225.44,227.5,220.51,223.21,2388300.0],["2019-10-14",222.5,226.38,221.84,225.76,2553900.0],["2019-10-15",225.41,228.33,225.16,226.06,1976600.0],["2019-10-16",226.23,229.75,225.96,227.72,1365300.0],["2019-10-17",227.85,228.97,223.48,225.6,1776600.0],["2019-10-18",225.49,225.49,220.01,220.06,2801700.0],["2019-10-21",222.0,225.78,221.56,223.51,2358100.0],["2019-10-22",310.0,318.0,279.16,281.87,21843100.0],["2019-10-23",285.24,286.67,275.66,278.82,5522400.0],["2019-10-24",278.21,287.04,278.01,285.68,2803200.0],["2019-10-25",285.34,290.18,284.1,288.04,2163900.0],["2019-10-28",283.76,295.97,283.39,295.54,2395100.0],["2019-10-29",294.76,299.89,294.74,297.5,2391300.0],["2019-10-30",302.51,306.92,299.02,299.89,2146500.0],["2019-10-31",300.02,301.58,295.57,298.71,1959900.0],["2019-11-01",299.79,303.79,298.57,299.2,1463300.0],["2019-11-04",301.14,302.56,293.13,293.43,1576200.0],["2019-11-05",293.75,295.09,288.82,292.18,1374600.0],["2019-11-06",292.34,293.0,286.85,289.0,1306400.0],["2019-11-07",289.52,290.56,285.6,286.87,1430700.0],["2019-11-08",286.53,293.39,285.25,293.25,1477100.0],["2019-11-11",292.48,294.92,290.52,294.14,1007700.0],["2019-11-12",295.0,296.25,289.12,291.4,1860900.0],["2019-11-13",290.25,290.25,280.95,281.89,1910300.0],["2019-11-14",282.84,282.84,271.48,275.15,2354800.0],["2019-11-15",278.25,283.95,277.11,282.27,1922200.0],["2019-11-18",280.43,283.5,280.05,282.62,1626700.0],["2019-11-19",282.11,290.69,280.51,285.43,2001500.0],["2019-11-20",285.09,289.1,283.88,285.4,1409600.0],["2019-11-21",285.35,289.18,283.76,288.46,1292400.0],["2019-11-22",288.4,301.86,288.32,299.08,3288200.0],["2019-11-25",301.63,307.01,300.56,302.61,2226100.0],["2019-11-26",301.6,307.35,301.6,302.99,2417200.0],["2019-11-27",303.61,304.0,298.68,303.35,1369900.0],["2019-11-29",301.1,305.18,299.4,299.81,944600.0],["2019-12-02",292.35,296.6,290.16,292.39,1822200.0],["2019-12-03",291.78,294.65,289.8,290.7,1644900.0],["2019-12-04",290.15,293.14,284.03,289.52,1736200.0],["2019-12-05",291.0,309.06,275.04,299.39,5988600.0],["2019-12-06",299.68,304.56,299.68,300.26,2261100.0],["2019-12-09",300.27,304.32,295.46,295.55,2077000.0],["2019-12-10",294.38,300.26,294.37,297.2,1227200.0],["2019-12-11",296.82,299.29,292.0,292.23,1313900.0],["2019-12-12",291.94,296.17,290.93,293.85,1951100.0],["2019-12-13",298.0,304.0,294.89,296.83,1946100.0],["2019-12-16",297.81,301.74,296.75,301.4,1398700.0],["2019-12-17",301.86,301.93,296.3,297.11,1360300.0],["2019-12-18",297.63,300.83,295.55,296.61,1790800.0],["2019-12-19",297.27,298.77,295.01,297.58,1472400.0],["2019-12-20",301.0,301.85,299.5,301.05,3949700.0],["2019-12-23",302.9,305.72,300.86,301.56,1542200.0],["2019-12-24",301.64,304.65,301.07,304.07,433700.0],["2019-12-26",304.47,306.94,301.28,301.79,738200.0],["2019-12-27",302.85,303.05,299.49,300.09,677100.0],["2019-12-30",300.37,301.57,295.01,296.01,873200.0],["2019-12-31",295.28,297.36,292.84,296.73,810100.0],["2020-01-02",299.06,299.08,292.28,294.24,1178300.0],["2020-01-03",290.77,292.68,290.22,290.85,700100.0],["2020-01-06",290.24,291.19,288.2,290.82,1271000.0],["2020-01-07",290.57,291.84,287.99,290.09,1034000.0],["2020-01-08",288.88,294.19,287.81,292.66,1059000.0],["2020-01-09",293.99,296.57,292.36,294.3,966500.0],["2020-01-10",294.64,298.74,294.36,296.51,1164500.0],["2020-01-13",294.81,295.5,290.83,293.9,1401100.0],["2020-01-14",294.1,306.35,291.27,298.97,2112600.0],["2020-01-15",298.94,300.37,292.41,293.09,1975600.0],["2020-01-16",294.49,294.8,284.24,286.14,2800000.0],["2020-01-17",287.32,288.0,284.9,285.5,1765000.0],["2020-01-21",286.54,287.84,282.76,287.19,2253100.0],["2020-01-22",288.17,290.85,287.6,288.1,1571000.0],["2020-01-23",287.23,288.08,281.21,284.21,1936100.0],["2020-01-24",284.21,284.99,277.32,278.14,1260200.0],["2020-01-27",278.14,282.33,276.24,281.14,1405500.0],["2020-01-28",283.96,284.29,280.72,281.95,1136500.0],["2020-01-29",282.05,283.38,279.66,282.52,1166200.0],["2020-01-30",288.12,288.12,276.14,277.53,1601000.0],["2020-01-31",276.08,276.28,267.59,268.85,1701700.0],["2020-02-03",270.61,275.3,269.76,272.73,1257800.0],["2020-02-04",276.4,285.6,275.94,283.29,1684400.0],["2020-02-05",285.63,374.99,279.18,332.87,10159200.0],["2020-02-06",338.39,348.66,333.5,337.24,3613600.0],["2020-02-07",335.39,340.32,331.66,338.7,2209400.0],["2020-02-10",332.0,339.56,330.24,338.93,1867000.0],["2020-02-11",338.06,340.05,329.72,332.29,1806200.0],["2020-02-12",331.66,334.71,329.04,331.76,1603000.0],["2020-02-13",329.2,338.88,329.0,334.25,1307300.0],["2020-02-14",334.0,335.4,331.83,333.0,1023200.0],["2020-02-18",343.66,344.0,334.09,337.1,1515100.0],["2020-02-19",338.0,341.77,335.42,341.04,1488400.0],["2020-02-20",342.18,343.0,332.5,336.64,1497800.0],["2020-02-21",336.97,337.82,334.6,336.71,923200.0],["2020-02-24",331.5,336.0,325.42,325.98,1732500.0],["2020-02-25",327.2,330.61,322.7,324.11,1831100.0],["2020-02-26",326.98,330.93,323.61,327.45,1411300.0],["2020-02-27",324.72,325.55,309.63,310.08,2221100.0],["2020-02-28",300.23,310.54,299.0,308.39,2396200.0],["2020-03-02",308.64,328.23,307.83,327.89,2364600.0],["2020-03-03",320.28,333.0,311.87,315.78,2036100.0],["2020-03-04",319.29,328.45,316.41,328.45,1752300.0],["2020-03-05",319.73,326.45,315.0,317.7,1470400.0],["2020-03-06",308.27,319.18,306.17,317.95,1513000.0],["2020-03-09",301.0,306.97,293.76,297.19,2149500.0],["2020-03-10",304.49,308.77,289.58,305.63,2378600.0],["2020-03-11",295.99,303.36,291.96,294.25,1878900.0],["2020-03-12",280.0,285.42,266.01,268.88,2901000.0],["2020-03-13",279.14,306.0,276.24,305.21,3641100.0],["2020-03-16",281.86,309.35,273.59,281.72,3862600.0],["2020-03-17",285.33,314.65,284.14,305.32,2625900.0],["2020-03-18",293.71,306.74,277.51,298.68,2767300.0],["2020-03-19",293.15,297.48,283.28,288.02,2470000.0],["2020-03-20",288.02,301.88,277.81,278.77,2730000.0],["2020-03-23",283.35,288.06,262.25,269.19,2695400.0],["2020-03-24",278.89,283.26,269.98,276.19,3464100.0],["2020-03-25",274.73,300.84,268.13,284.98,2678900.0],["2020-03-26",284.74,306.77,284.51,304.94,2270100.0],["2020-03-27",297.0,307.14,294.25,296.75,1653100.0],["2020-03-30",300.0,321.41,298.08,316.13,1747300.0],["2020-03-31",313.48,319.94,309.2,316.38,2869100.0],["2020-04-01",308.81,313.46,290.35,293.27,2177500.0],["2020-04-02",290.1,307.15,290.0,304.47,3286600.0],["2020-04-03",303.7,311.52,296.81,300.51,1422800.0],["2020-04-06",308.49,314.14,300.6,311.39,3181100.0],["2020-04-07",314.94,319.6,299.61,301.21,2457700.0],["2020-04-08",305.25,319.39,301.01,316.95,1932300.0],["2020-04-09",315.1,322.45,314.01,321.05,1479600.0],["2020-04-13",318.01,325.11,316.79,322.94,2083700.0],["2020-04-14",329.0,336.5,328.34,333.76,1675500.0],["2020-04-15",329.45,333.2,322.86,326.94,1426400.0],["2020-04-16",331.15,340.38,328.17,338.34,1602600.0],["2020-04-17",345.97,346.05,335.29,342.55,1701800.0],["2020-04-20",338.64,350.24,337.28,339.41,1620700.0],["2020-04-21",332.51,336.19,328.37,329.01,1521800.0],["2020-04-22",302.75,306.99,289.02,298.01,6650100.0],["2020-04-23",293.61,297.44,291.57,292.25,2911100.0],["2020-04-24",293.06,297.94,290.1,297.8,1778800.0],["2020-04-27",300.58,305.0,299.74,303.24,1611400.0],["2020-04-28",305.02,312.83,303.0,305.22,1862600.0],["2020-04-29",308.84,313.34,304.63,304.71,2100100.0],["2020-04-30",299.0,305.05,296.14,296.83,2291100.0],["2020-05-01",295.07,297.92,291.88,293.09,1538700.0],["2020-05-04",294.06,297.9,293.02,296.52,1253100.0],["2020-05-05",297.14,306.5,297.08,304.44,1348400.0],["2020-05-06",305.05,312.66,304.98,306.78,1255500.0],["2020-05-07",308.71,317.55,308.51,314.01,1764300.0],["2020-05-08",315.49,317.7,311.37,314.02,1126200.0],["2020-05-11",313.41,330.13,313.0,328.01,1513500.0],["2020-05-12",329.91,335.0,318.89,319.77,1882100.0],["2020-05-13",320.9,327.2,312.66,314.96,1795900.0],["2020-05-14",311.15,317.78,311.15,315.82,1167100.0],["2020-05-15",313.49,317.21,311.0,316.6,820900.0],["2020-05-18",324.0,324.0,315.29,315.9,1022400.0],["2020-05-19",314.67,316.85,308.66,310.08,862100.0],["2020-05-20",311.58,314.58,308.19,309.53,904100.0],["2020-05-21",309.76,311.26,302.53,304.46,1099700.0],["2020-05-22",304.11,305.03,300.8,304.53,690100.0],["2020-05-26",309.07,309.07,294.89,295.87,1663500.0],["2020-05-27",297.0,301.5,291.83,301.46,1374700.0],["2020-05-28",302.29,304.8,297.86,300.5,1431000.0],["2020-05-29",300.98,307.82,297.91,307.09,1917300.0],["2020-06-01",305.72,306.95,300.7,301.45,863000.0],["2020-06-02",300.28,303.92,300.28,302.86,945800.0],["2020-06-03",303.04,304.68,299.71,302.6,945500.0],["2020-06-04",302.99,303.96,297.55,299.65,1019000.0],["2020-06-05",300.61,308.27,298.12,306.72,1297400.0],["2020-06-08",304.48,306.06,299.13,301.26,1491000.0],["2020-06-09",297.0,297.34,291.0,293.74,2045800.0],["2020-06-10",296.08,296.81,291.9,295.25,1430800.0],["2020-06-11",293.66,294.39,281.2,283.22,1669500.0],["2020-06-12",286.06,286.96,273.59,279.27,2041100.0],["2020-06-15",276.36,278.99,272.02,278.49,2187800.0],["2020-06-16",282.01,285.96,280.22,282.12,1752900.0],["2020-06-17",283.6,285.28,279.68,281.46,2070600.0],["2020-06-18",261.08,270.19,258.95,260.3,6575000.0],["2020-06-19",261.75,271.99,259.8,271.0,7723100.0],["2020-06-22",266.5,267.36,261.23,264.29,2195100.0],["2020-06-23",266.37,273.01,265.49,268.19,1820100.0],["2020-06-24",266.9,271.42,261.79,263.04,1448800.0],["2020-06-25",262.42,263.42,258.75,262.63,1271400.0],["2020-06-26",262.76,262.99,257.6,258.66,2356900.0],["2020-06-29",260.84,263.68,258.4,260.35,899300.0],["2020-06-30",260.95,268.47,260.37,267.55,1274000.0],["2020-07-01",266.89,269.32,261.87,264.77,1093800.0],["2020-07-02",265.49,267.98,264.12,265.12,942900.0],["2020-07-06",268.04,270.71,267.13,269.8,859400.0],["2020-07-07",269.3,272.05,267.57,268.35,2069800.0],["2020-07-08",294.32,294.99,278.17,280.19,3257800.0],["2020-07-09",282.3,282.99,274.28,278.7,1115600.0],["2020-07-10",277.18,279.49,275.35,278.88,955300.0],["2020-07-13",279.28,282.86,275.9,276.52,1209800.0],["2020-07-14",275.15,281.76,274.14,281.27,895700.0],["2020-07-15",282.13,284.69,280.39,282.96,1136600.0],["2020-07-16",282.22,282.32,276.81,279.54,944300.0],["2020-07-17",280.66,283.48,279.27,281.88,903600.0],["2020-07-20",281.14,284.23,281.14,283.4,739700.0],["2020-07-21",285.0,285.0,280.03,280.19,888500.0],["2020-07-22",285.36,286.48,279.1,280.81,1392100.0],["2020-07-23",282.26,282.26,277.53,278.51,948000.0],["2020-07-24",277.26,277.32,270.66,272.33,862300.0],["2020-07-27",282.68,287.25,279.55,286.19,1968100.0],["2020-07-28",286.27,287.0,280.16,280.35,1158900.0],["2020-07-29",281.19,283.42,274.89,277.36,816600.0],["2020-07-30",273.02,277.44,272.94,274.86,723200.0],["2020-07-31",273.44,274.71,269.31,274.69,1289700.0],["2020-08-03",274.7,279.91,274.7,278.16,976400.0],["2020-08-04",278.08,278.6,275.25,276.08,1101000.0],["2020-08-05",276.65,278.63,274.43,276.17,903100.0],["2020-08-06",275.76,279.0,274.95,277.66,756500.0],["2020-08-07",311.14,312.0,299.29,305.71,4454600.0],["2020-08-10",308.0,308.5,298.42,300.26,1525000.0],["2020-08-11",300.27,301.5,289.17,289.94,1443900.0],["2020-08-12",290.69,296.27,290.69,293.22,1016400.0],["2020-08-13",291.87,294.09,287.33,288.54,905300.0],["2020-08-14",287.99,290.55,287.79,289.45,619200.0],["2020-08-17",289.85,294.94,288.32,289.16,1066300.0],["2020-08-18",289.3,291.19,285.05,288.88,1029300.0],["2020-08-19",284.8,286.95,279.46,279.98,1542400.0],["2020-08-20",278.39,279.34,275.06,277.52,957200.0],["2020-08-21",277.65,278.22,274.64,277.07,927300.0],["2020-08-24",277.48,279.72,274.89,276.56,1006400.0],["2020-08-25",276.27,281.11,275.63,279.03,1294700.0],["2020-08-26",279.14,281.6,276.0,279.17,917800.0],["2020-08-27",280.15,282.39,278.37,279.26,1503200.0],["2020-08-28",279.52,281.77,278.89,281.46,814200.0],["2020-08-31",281.65,287.95,280.78,287.64,1639500.0],["2020-09-01",287.48,287.62,277.31,279.75,1254300.0],["2020-09-02",281.06,288.03,280.54,285.6,1040700.0],["2020-09-03",286.22,287.37,274.02,276.15,1402600.0],["2020-09-04",278.12,280.48,274.08,276.0,1240700.0],["2020-09-08",274.2,275.14,268.04,268.9,1246500.0],["2020-09-09",270.14,274.78,268.55,272.51,960900.0],["2020-09-10",271.31,274.17,265.79,266.51,1095600.0],["2020-09-11",267.93,271.0,266.69,269.91,846100.0],["2020-09-14",271.28,279.4,271.27,278.29,1102400.0],["2020-09-15",280.04,283.29,276.45,278.45,1105400.0],["2020-09-16",280.99,285.0,274.26,276.39,1550700.0],["2020-09-17",272.5,277.55,272.16,275.37,972600.0],["2020-09-18",275.64,276.01,269.87,274.48,3069200.0],["2020-09-21",272.23,272.7,265.05,268.3,1733200.0],["2020-09-22",269.0,273.55,267.42,272.76,1050000.0],["2020-09-23",273.11,278.38,271.21,272.2,982900.0],["2020-09-24",271.0,272.08,267.59,270.04,761800.0],["2020-09-25",268.29,274.26,267.5,273.28,737500.0],["2020-09-28",282.0,287.95,279.18,282.04,1782100.0],["2020-09-29",280.84,285.45,280.23,282.35,864800.0],["2020-09-30",283.87,284.85,280.79,283.68,1200000.0],["2020-10-01",284.96,286.17,280.59,285.57,971600.0],["2020-10-02",281.65,285.47,276.06,277.64,976000.0],["2020-10-05",278.67,285.92,277.36,284.18,888000.0],["2020-10-06",284.17,285.9,279.39,281.15,758100.0],["2020-10-07",282.24,287.08,280.9,285.75,646500.0],["2020-10-08",287.4,288.44,285.35,286.92,504300.0],["2020-10-09",287.16,289.0,285.17,286.54,946300.0],["2020-10-12",289.28,293.34,285.78,291.48,1130100.0],["2020-10-13",288.53,292.77,287.13,291.46,683000.0],["2020-10-14",292.99,292.99,286.0,289.02,976400.0],["2020-10-15",284.85,286.38,280.1,280.63,852900.0],["2020-10-16",282.43,284.49,279.51,280.01,843100.0],["2020-10-19",279.27,280.05,268.21,268.77,1207900.0],["2020-10-20",270.45,271.98,266.09,267.12,1155400.0],["2020-10-21",264.99,271.04,260.3,268.91,1848600.0],["2020-10-22",268.75,269.19,262.5,266.8,1280300.0],["2020-10-23",267.23,267.23,262.17,265.0,1016200.0],["2020-10-26",263.51,264.18,255.83,256.76,1241000.0],["2020-10-27",256.33,258.7,254.93,255.3,1105400.0],["2020-10-28",251.03,253.21,244.18,244.26,1647700.0],["2020-10-29",244.97,247.94,243.25,245.48,1223300.0],["2020-10-30",247.26,252.21,243.73,252.07,1413500.0],["2020-11-02",253.64,255.8,248.26,248.99,1469500.0],["2020-11-03",250.52,251.8,243.57,247.01,1449800.0],["2020-11-04",253.2,363.92,251.75,355.63,14591500.0],["2020-11-05",348.0,348.0,321.5,328.9,5070300.0],["2020-11-06",328.9,328.9,328.9,328.9,600.0],["2020-11-09",230.82,239.5,223.25,236.26,9252600.0],["2020-11-10",241.24,244.84,234.56,236.34,3224100.0],["2020-11-11",239.8,249.44,238.08,244.03,2332100.0],["2020-11-12",244.71,246.74,240.71,241.55,1586800.0],["2020-11-13",243.65,249.13,241.89,248.59,1697600.0],["2020-11-16",250.29,254.27,247.06,250.96,1607200.0],["2020-11-17",251.18,254.41,247.91,248.81,1371600.0],["2020-11-18",248.81,251.51,240.77,240.98,1829100.0],["2020-11-19",241.42,245.55,240.5,244.01,1222000.0],["2020-11-20",243.87,246.48,243.0,244.15,1334800.0],["2020-11-23",245.0,245.72,241.17,243.38,1251200.0],["2020-11-24",243.34,244.86,240.07,242.51,1605800.0],["2020-11-25",243.1,244.47,239.73,241.75,1122400.0],["2020-11-27",242.0,244.33,241.0,243.78,699200.0],["2020-11-30",243.46,244.19,239.56,240.17,2193500.0],["2020-12-01",241.23,244.37,240.51,243.16,1164200.0],["2020-12-02",246.89,249.75,244.8,246.92,1317000.0],["2020-12-03",248.38,249.21,243.2,244.09,897100.0],["2020-12-04",244.86,248.96,244.1,245.87,961300.0],["2020-12-07",246.3,248.05,243.17,243.68,1082000.0],["2020-12-08",244.63,246.88,243.53,246.43,1228400.0],["2020-12-09",248.0,249.45,242.84,244.75,1364600.0],["2020-12-10",247.45,247.45,242.0,242.98,1276400.0],["2020-12-11",242.64,245.99,240.35,241.43,1140300.0],["2020-12-14",242.98,250.88,242.98,245.25,1561000.0],["2020-12-15",246.49,249.78,244.04,248.73,1231500.0],["2020-12-16",249.07,251.23,246.2,248.19,1154900.0],["2020-12-17",247.16,251.61,245.67,250.24,1279000.0],["2020-12-18",251.78,254.0,248.5,249.62,3455400.0],["2020-12-21",246.75,249.0,242.59,248.32,1279800.0],["2020-12-22",246.44,249.38,244.6,247.87,934600.0],["2020-12-23",247.0,253.41,247.0,251.2,972300.0],["2020-12-24",250.27,251.2,247.51,248.89,459500.0],["2020-12-28",248.48,249.11,243.03,244.15,1234200.0],["2020-12-29",245.36,246.24,242.54,243.46,1007000.0],["2020-12-30",244.5,245.06,242.36,243.58,750000.0],["2020-12-31",243.47,245.19,241.1,244.86,978100.0],["2021-01-04",245.74,246.4,238.4,242.95,1563400.0],["2021-01-05",243.88,247.26,240.34,246.39,1166300.0],["2021-01-06",244.7,248.04,243.02,247.75,1279100.0],["2021-01-07",247.45,251.44,247.06,250.44,1118600.0],["2021-01-08",249.88,252.64,248.8,252.54,988700.0],["2021-01-11",255.86,275.49,253.31,267.52,2999200.0],["2021-01-12",268.78,268.78,263.33,267.39,1097200.0],["2021-01-13",269.61,269.73,265.04,266.67,943300.0],["2021-01-14",269.49,280.49,268.0,280.29,1520400.0],["2021-01-15",280.0,282.6,275.43,275.84,1765000.0],["2021-01-19",276.75,282.43,272.57,273.84,1213900.0],["2021-01-20",274.31,274.54,267.67,270.28,1293300.0],["2021-01-21",270.25,270.68,267.77,270.12,806500.0],["2021-01-22",270.34,272.71,268.48,269.44,691100.0],["2021-01-25",271.79,277.02,271.0,275.54,806800.0],["2021-01-26",274.5,275.75,268.29,271.67,777200.0],["2021-01-27",267.7,268.66,262.99,265.15,1116300.0],["2021-01-28",265.13,270.89,264.77,267.87,979600.0],["2021-01-29",294.43,296.38,281.51,282.61,4789400.0],["2021-02-01",283.2,284.75,274.72,278.46,1445700.0],["2021-02-02",281.3,282.5,276.83,277.72,1194000.0],["2021-02-03",269.99,278.55,262.08,263.25,2521700.0],["2021-02-04",262.16,270.39,260.97,267.39,1663200.0],["2021-02-05",268.14,268.14,263.89,265.09,1061000.0],["2021-02-08",266.56,270.17,265.0,268.93,1045900.0],["2021-02-09",268.23,269.39,265.9,269.31,749600.0],["2021-02-10",271.45,277.25,268.46,275.0,1353800.0],["2021-02-11",278.51,282.75,276.69,278.81,1214200.0],["2021-02-12",278.12,280.22,274.83,278.03,1033900.0],["2021-02-16",275.0,283.0,275.0,279.32,1303600.0],["2021-02-17",276.07,280.06,273.7,276.67,960300.0],["2021-02-18",274.85,277.97,272.0,275.9,933000.0],["2021-02-19",278.54,281.45,275.86,278.35,1254000.0],["2021-02-22",276.06,288.08,274.53,284.63,1397700.0],["2021-02-23",281.99,284.87,275.67,279.08,1306200.0],["2021-02-24",278.75,285.71,276.68,282.74,889300.0],["2021-02-25",284.26,284.4,274.71,277.26,1023800.0],["2021-02-26",278.28,278.92,269.31,272.88,1535100.0],["2021-03-01",274.42,275.65,271.39,273.24,1060100.0],["2021-03-02",273.0,275.64,269.5,269.85,1258200.0],["2021-03-03",267.8,269.28,263.8,266.6,1037100.0],["2021-03-04",266.57,270.3,262.48,263.57,1291500.0],["2021-03-05",265.83,273.33,262.45,270.71,1062500.0],["2021-03-08",270.7,278.87,267.49,270.01,1163800.0],["2021-03-09",272.59,278.24,266.39,266.49,1769100.0],["2021-03-10",269.52,269.52,262.6,262.61,1736400.0],["2021-03-11",263.06,268.0,260.55,267.44,1596300.0],["2021-03-12",266.66,267.49,261.72,266.13,1034300.0],["2021-03-15",268.02,271.43,250.42,260.13,2829400.0],["2021-03-16",261.81,265.99,258.07,259.92,1421600.0],["2021-03-17",258.5,267.29,257.22,264.15,1092900.0],["2021-03-18",262.01,267.03,261.52,262.27,885100.0],["2021-03-19",261.43,269.35,261.12,267.07,2117900.0],["2021-03-22",267.34,273.86,266.0,272.34,1169000.0],["2021-03-23",272.73,273.1,266.0,267.21,888100.0],["2021-03-24",267.04,270.75,265.66,265.69,951800.0],["2021-03-25",267.47,280.0,264.36,273.97,1685100.0],["2021-03-26",272.21,277.11,271.03,276.63,665300.0],["2021-03-29",275.75,278.6,273.14,276.08,794700.0],["2021-03-30",273.79,279.45,273.07,276.01,882100.0],["2021-03-31",276.32,280.83,274.39,279.75,1135800.0],["2021-04-01",280.0,281.88,278.0,278.71,996300.0],["2021-04-05",279.24,279.92,276.63,277.88,744900.0],["2021-04-06",276.17,276.5,271.3,271.76,1006500.0],["2021-04-07",272.0,272.0,267.18,268.02,851400.0],["2021-04-08",272.2,272.2,265.37,265.73,800900.0],["2021-04-09",265.73,268.59,263.5,268.17,874100.0],["2021-04-12",267.31,268.27,262.55,262.8,753600.0],["2021-04-13",264.91,266.97,262.42,266.19,823300.0],["2021-04-14",267.44,270.38,264.63,265.79,697400.0],["2021-04-15",265.71,272.0,265.71,270.44,986300.0],["2021-04-16",270.61,273.83,269.79,270.31,1014800.0],["2021-04-19",269.55,270.77,265.44,269.05,884700.0],["2021-04-20",269.01,274.81,268.21,273.2,841100.0],["2021-04-21",272.63,273.39,266.5,269.85,1053000.0],["2021-04-22",260.0,264.52,257.03,259.0,2411300.0],["2021-04-23",260.33,263.94,258.29,262.63,911400.0],["2021-04-26",264.45,270.49,261.22,269.46,1115700.0],["2021-04-27",269.07,270.68,265.88,267.39,749800.0],["2021-04-28",268.25,270.86,265.81,267.6,691800.0],["2021-04-29",268.42,269.12,264.4,265.33,530400.0],["2021-04-30",264.38,269.71,264.02,267.33,894500.0],["2021-05-03",267.87,275.55,267.73,275.31,981800.0],["2021-05-04",273.7,273.7,269.94,271.02,954800.0],["2021-05-05",271.0,273.32,269.47,271.57,787600.0],["2021-05-06",268.67,273.03,268.5,272.11,929600.0],["2021-05-07",270.66,279.2,270.66,274.04,936100.0],["2021-05-10",274.86,278.73,273.69,275.61,895000.0],["2021-05-11",274.26,281.53,273.5,278.39,950900.0],["2021-05-12",277.17,280.69,273.07,274.02,929700.0],["2021-05-13",274.26,283.16,274.26,281.71,1039500.0],["2021-05-14",281.47,282.08,276.03,280.21,991000.0],["2021-05-17",281.17,284.57,279.3,280.4,944400.0],["2021-05-18",282.49,283.5,278.82,281.01,725900.0],["2021-05-19",278.37,281.9,276.07,281.75,723100.0],["2021-05-20",281.0,290.36,280.01,286.57,1094300.0],["2021-05-21",288.24,289.91,282.78,283.19,940200.0],["2021-05-24",285.6,287.27,277.96,278.86,838200.0],["2021-05-25",279.96,280.27,272.96,273.45,946700.0],["2021-05-26",273.3,274.35,266.23,267.84,1777500.0],["2021-05-27",269.1,269.1,266.0,267.37,1792800.0],["2021-05-28",269.0,271.99,266.0,267.48,957000.0],["2021-06-01",272.35,272.35,264.12,267.15,1340800.0],["2021-06-02",269.27,271.86,267.78,269.35,1187500.0],["2021-06-03",271.49,272.87,266.43,272.55,1311600.0],["2021-06-04",274.17,291.71,273.37,286.14,2956200.0],["2021-06-07",295.35,468.55,286.0,395.85,17954100.0],["2021-06-08",389.1,399.07,373.0,395.37,12209300.0],["2021-06-09",395.0,414.8,390.84,406.94,6196900.0],["2021-06-10",406.94,426.82,404.25,414.71,4753800.0],["2021-06-11",423.33,427.5,395.33,396.64,4221600.0],["2021-06-14",396.24,409.88,395.14,406.14,2102600.0],["2021-06-15",403.5,410.41,393.91,396.08,1905100.0],["2021-06-16",394.3,403.01,388.52,391.31,1572800.0],["2021-06-17",391.31,396.89,380.17,383.52,1832800.0],["2021-06-18",387.19,391.0,381.65,388.44,2873600.0],["2021-06-21",388.86,390.99,379.11,380.91,1897900.0],["2021-06-22",379.95,381.0,369.49,374.4,1770000.0],["2021-06-23",376.01,376.01,364.3,371.9,1778500.0],["2021-06-24",349.96,358.37,346.35,349.16,4647600.0],["2021-06-25",348.67,353.57,345.13,347.93,2251600.0],["2021-06-28",343.0,343.46,333.28,340.27,1942700.0],["2021-06-29",338.87,346.71,336.72,345.72,1427500.0],["2021-06-30",345.0,349.5,342.75,346.27,1067000.0],["2021-07-01",346.0,350.38,345.46,348.92,998000.0],["2021-07-02",349.54,350.07,343.85,348.72,811800.0],["2021-07-06",347.6,347.71,340.27,344.89,1041300.0],["2021-07-07",344.95,355.82,344.39,355.33,1377600.0],["2021-07-08",350.07,370.06,350.07,369.05,2344900.0],["2021-07-09",371.86,372.12,351.01,358.16,2720100.0],["2021-07-12",357.03,357.99,348.6,349.04,1188600.0],["2021-07-13",349.09,357.24,347.5,351.92,974200.0],["2021-07-14",351.33,358.77,349.68,352.06,1237100.0],["2021-07-15",341.85,343.04,323.71,328.16,3031700.0],["2021-07-16",323.97,331.11,323.0,324.62,1534800.0],["2021-07-19",323.08,326.97,320.11,324.16,1036300.0],["2021-07-20",324.7,327.52,317.26,322.49,1384600.0],["2021-07-21",321.41,324.52,318.29,322.96,1126300.0],["2021-07-22",320.04,330.64,319.23,326.36,1485600.0],["2021-07-23",322.1,328.15,319.85,325.4,1015900.0],["2021-07-26",324.41,335.0,322.51,331.93,1269500.0],["2021-07-27",332.07,334.5,326.5,333.96,929300.0],["2021-07-28",333.75,336.95,329.82,334.18,713600.0],["2021-07-29",334.99,336.92,329.0,329.17,660200.0],["2021-07-30",326.37,331.45,325.4,326.73,942800.0],["2021-08-02",327.04,336.08,326.26,331.7,962600.0],["2021-08-03",331.81,338.36,325.09,338.0,1326700.0],["2021-08-04",336.92,342.86,335.03,338.1,1216600.0],["2021-08-05",336.83,340.5,334.42,336.59,714900.0],["2021-08-06",335.75,342.16,333.0,340.0,822200.0],["2021-08-09",339.99,347.34,338.0,340.2,1046800.0],["2021-08-10",339.09,340.74,334.68,337.22,801200.0],["2021-08-11",337.39,342.0,336.39,339.05,784100.0],["2021-08-12",335.87,341.0,334.61,340.68,806400.0],["2021-08-13",340.34,345.08,339.02,342.25,744500.0],["2021-08-16",341.92,344.0,337.2,343.5,836700.0],["2021-08-17",340.9,350.07,340.76,349.79,1139400.0],["2021-08-18",349.43,351.86,341.31,341.87,668600.0],["2021-08-19",341.88,347.79,337.68,338.62,954600.0],["2021-08-20",339.72,345.74,337.08,341.74,794100.0],["2021-08-23",342.33,349.63,341.16,346.43,810000.0],["2021-08-24",346.75,350.45,345.89,349.4,628900.0],["2021-08-25",347.24,347.69,341.5,342.75,791000.0],["2021-08-26",343.28,347.13,342.02,342.24,717200.0],["2021-08-27",341.81,347.74,338.52,343.19,614800.0],["2021-08-30",342.92,345.78,340.75,344.42,555100.0],["2021-08-31",344.62,345.61,337.9,338.91,984400.0],["2021-09-01",340.78,341.29,336.44,338.24,791500.0],["2021-09-02",338.67,338.69,327.8,335.57,1221600.0],["2021-09-03",336.8,337.8,333.06,333.6,549200.0],["2021-09-07",331.31,332.87,325.22,327.24,967300.0],["2021-09-08",330.22,330.22,318.07,321.55,1142400.0],["2021-09-09",322.0,322.49,295.22,300.15,3549600.0],["2021-09-10",299.97,302.47,295.25,299.81,1380200.0],["2021-09-13",301.87,306.46,300.0,301.94,797500.0],["2021-09-14",301.68,301.98,294.34,295.95,1039000.0],["2021-09-15",298.99,302.42,296.36,299.21,1125800.0],["2021-09-16",300.79,302.93,296.77,299.69,752200.0],["2021-09-17",300.85,300.85,296.56,300.19,1680000.0],["2021-09-20",297.94,301.58,296.31,298.49,932000.0],["2021-09-21",300.97,304.21,292.73,295.54,738000.0],["2021-09-22",289.44,292.17,285.4,289.32,1420100.0],["2021-09-23",293.69,299.83,292.1,293.2,919300.0],["2021-09-24",289.86,293.47,289.0,291.71,817500.0],["2021-09-27",290.55,291.0,286.16,286.62,704300.0],["2021-09-28",290.82,291.54,284.25,284.71,785100.0],["2021-09-29",285.76,289.33,284.64,285.56,700700.0],["2021-09-30",286.23,287.8,282.64,282.99,793900.0],["2021-10-01",281.35,285.41,279.24,283.94,925800.0],["2021-10-04",281.44,284.56,277.41,278.32,924900.0],["2021-10-05",278.34,282.26,278.34,280.44,1010500.0],["2021-10-06",280.12,285.57,279.12,283.55,978600.0],["2021-10-07",285.52,290.76,284.58,287.77,879900.0],["2021-10-08",287.44,288.99,284.0,285.83,629600.0],["2021-10-11",284.65,288.77,283.45,285.59,620600.0],["2021-10-12",285.48,288.59,283.79,284.79,616200.0],["2021-10-13",284.9,285.3,280.5,283.65,521400.0],["2021-10-14",286.0,287.93,282.65,285.26,705300.0],["2021-10-15",285.34,286.0,278.57,281.19,1299600.0],["2021-10-18",279.42,279.5,269.19,269.73,1496100.0],["2021-10-19",270.0,271.66,266.3,268.13,1801700.0],["2021-10-20",270.11,277.87,264.78,266.57,2153000.0],["2021-10-21",266.3,271.94,266.29,270.21,1374200.0],["2021-10-22",269.38,270.37,264.35,264.8,873200.0],["2021-10-25",266.0,271.51,265.0,269.94,1092900.0],["2021-10-26",269.88,273.64,267.02,271.12,1453800.0],["2021-10-27",270.17,270.6,259.63,259.95,1276200.0],["2021-10-28",260.45,266.5,260.45,264.87,1273500.0],["2021-10-29",264.41,268.32,262.02,266.68,947600.0],["2021-11-01",266.15,274.75,265.5,272.1,1222600.0],["2021-11-02",272.27,274.5,264.58,272.51,1839100.0],["2021-11-03",271.53,279.81,269.98,279.59,1041500.0],["2021-11-04",279.59,280.62,275.32,280.41,949100.0],["2021-11-05",279.31,284.59,276.42,278.68,833800.0],["2021-11-08",279.51,279.71,268.27,272.7,1151900.0],["2021-11-09",272.0,274.69,267.0,270.03,894700.0],["2021-11-10",270.03,273.92,266.05,266.93,708800.0],["2021-11-11",266.62,267.61,264.0,266.57,637700.0],["2021-11-12",270.67,272.55,267.52,270.43,845000.0],["2021-11-15",273.82,276.5,270.7,271.82,756300.0],["2021-11-16",268.27,268.72,260.86,261.55,1159500.0],["2021-11-17",254.56,261.41,252.02,258.38,1497000.0],["2021-11-18",259.98,260.73,253.18,256.79,975800.0],["2021-11-19",257.71,260.16,254.57,257.19,898800.0],["2021-11-22",257.97,258.89,250.67,252.21,1290300.0],["2021-11-23",252.07,254.45,249.52,254.15,799100.0],["2021-11-24",253.18,253.18,247.66,250.13,1579800.0],["2021-11-26",250.78,250.78,242.02,242.9,1300400.0],["2021-11-29",245.36,245.5,235.18,236.11,2229100.0],["2021-11-30",236.5,239.77,228.68,235.74,3294300.0],["2021-12-01",236.98,239.58,228.88,229.5,1672700.0],["2021-12-02",228.55,229.47,224.46,228.52,1276200.0],["2021-12-03",227.69,229.04,221.72,223.92,1427700.0],["2021-12-06",223.2,226.22,222.15,224.11,1101800.0],["2021-12-07",225.17,228.8,223.65,226.83,941300.0],["2021-12-08",227.18,235.22,225.9,234.72,1419100.0],["2021-12-09",232.86,236.89,230.81,232.43,1365200.0],["2021-12-10",232.8,233.69,229.52,232.62,998800.0],["2021-12-13",231.68,235.8,230.18,234.5,1236600.0],["2021-12-14",233.93,236.63,230.17,230.76,1232500.0],["2021-12-15",230.2,236.37,228.95,235.88,1262400.0],["2021-12-16",237.29,243.43,234.86,235.52,1252200.0],["2021-12-17",233.0,239.9,232.58,237.43,2262900.0],["2021-12-20",239.75,240.0,234.25,236.96,1127700.0],["2021-12-21",235.05,237.6,230.05,234.65,1030200.0],["2021-12-22",236.26,236.48,231.29,234.48,783300.0],["2021-12-23",232.95,236.21,232.04,235.41,1003300.0],["2021-12-27",235.23,236.7,232.36,234.19,1744600.0],["2021-12-28",233.34,236.96,233.02,235.99,775000.0],["2021-12-29",235.0,265.54,234.13,258.31,6869700.0],["2021-12-30",245.19,247.0,237.05,240.0,4423100.0],["2021-12-31",239.76,243.71,239.5,239.92,1532700.0],["2022-01-03",240.15,247.51,238.07,244.14,1642200.0],["2022-01-04",245.13,245.45,239.0,241.73,1283400.0],["2022-01-05",241.73,249.0,239.18,239.27,1167400.0],["2022-01-06",240.3,242.45,236.85,237.3,1036900.0],["2022-01-07",235.55,236.9,231.62,232.6,1394900.0],["2022-01-10",232.75,235.55,230.54,235.31,1754000.0],["2022-01-11",235.4,243.71,235.0,241.52,1557700.0],["2022-01-12",223.1,227.59,217.1,225.34,7511100.0],["2022-01-13",225.3,239.64,225.3,236.67,3781400.0],["2022-01-14",235.08,239.47,233.8,239.3,1768000.0],["2022-01-18",238.9,238.9,231.37,233.81,1631500.0],["2022-01-19",235.51,235.51,230.65,230.81,1258500.0],["2022-01-20",231.28,233.12,225.62,225.91,1471400.0],["2022-01-21",225.37,226.37,220.29,220.52,2205600.0],["2022-01-24",220.22,224.87,214.88,224.69,1995700.0],["2022-01-25",221.16,224.91,218.37,222.31,1507200.0],["2022-01-26",223.14,226.88,218.23,219.6,1684500.0],["2022-01-27",221.26,223.74,218.2,218.94,1098000.0],["2022-01-28",218.16,225.23,217.92,225.21,1325600.0],["2022-01-31",223.03,228.01,221.88,226.0,2518500.0],["2022-02-01",227.17,231.22,226.95,229.37,1049600.0],["2022-02-02",228.67,228.77,222.27,224.96,1083300.0],["2022-02-03",215.0,223.14,212.56,220.17,2005000.0],["2022-02-04",215.3,223.1,215.27,221.53,1265800.0],["2022-02-07",220.74,223.43,219.39,221.3,832600.0],["2022-02-08",220.37,223.38,216.9,222.39,991300.0],["2022-02-09",224.33,228.53,222.21,226.81,989700.0],["2022-02-10",224.47,226.97,219.03,220.04,1316000.0],["2022-02-11",219.24,221.58,214.11,214.59,1118600.0],["2022-02-14",214.87,215.37,211.29,214.12,872900.0],["2022-02-15",214.01,217.87,214.01,217.37,741500.0],["2022-02-16",216.73,216.73,213.39,214.55,763800.0],["2022-02-17",212.6,214.14,209.07,210.6,1083600.0],["2022-02-18",209.28,211.5,207.61,209.79,1053400.0],["2022-02-22",208.31,212.26,208.31,209.81,1254000.0],["2022-02-23",210.07,211.55,208.94,209.08,964600.0],["2022-02-24",204.86,207.05,200.36,203.12,1883300.0],["2022-02-25",204.49,209.93,203.88,207.38,1035200.0],["2022-02-28",204.4,211.17,202.58,211.01,1395300.0],["2022-03-01",210.58,213.8,209.41,210.34,804400.0],["2022-03-02",210.34,211.06,206.43,207.79,1108400.0],["2022-03-03",213.03,213.71,209.19,211.23,942100.0],["2022-03-04",208.94,211.36,208.94,209.45,708800.0],["2022-03-07",208.23,218.22,205.01,205.78,1309700.0],["2022-03-08",201.3,209.83,201.01,202.01,1407100.0],["2022-03-09",206.14,209.7,201.49,202.27,1236900.0],["2022-03-10",201.0,203.36,194.94,198.64,1166200.0],["2022-03-11",201.13,201.66,197.25,197.67,787900.0],["2022-03-14",198.59,201.52,192.67,193.77,1475800.0],["2022-03-15",193.21,197.42,193.09,197.36,1306300.0],["2022-03-16",201.23,204.25,198.06,203.8,1075000.0],["2022-03-17",203.04,206.6,202.01,205.32,1057100.0],["2022-03-18",204.39,208.88,203.07,208.57,2102800.0],["2022-03-21",207.7,209.03,203.99,206.81,1284400.0],["2022-03-22",206.66,212.11,206.0,210.92,849600.0],["2022-03-23",210.92,213.11,209.38,209.62,955300.0],["2022-03-24",210.51,213.72,210.01,213.01,736200.0],["2022-03-25",213.32,214.12,209.41,210.97,685900.0],["2022-03-28",210.08,212.26,208.23,211.68,807500.0],["2022-03-29",212.96,215.93,212.66,214.95,699600.0],["2022-03-30",214.95,216.36,210.32,211.03,585400.0],["2022-03-31",212.13,213.24,210.1,210.6,951400.0],["2022-04-01",212.49,212.97,208.49,210.65,675800.0],["2022-04-04",212.06,213.5,211.07,211.64,800500.0],["2022-04-05",210.38,214.14,207.35,207.61,1404900.0],["2022-04-06",206.87,210.35,205.52,209.71,1014200.0],["2022-04-07",210.22,212.96,208.37,211.64,779100.0],["2022-04-08",211.18,218.02,210.36,214.75,1410700.0],["2022-04-11",213.12,216.0,210.55,210.62,869000.0],["2022-04-12",211.01,212.91,206.62,208.06,976100.0],["2022-04-13",208.56,214.4,208.07,213.98,671600.0],["2022-04-14",214.4,216.0,212.2,212.55,917900.0],["2022-04-18",216.22,217.66,211.47,212.54,1033400.0],["2022-04-19",212.98,224.32,212.55,223.02,1448600.0],["2022-04-20",224.27,225.5,220.27,220.43,1028600.0],["2022-04-21",222.37,224.78,218.3,218.4,932200.0],["2022-04-22",217.48,220.48,209.71,209.99,1342900.0],["2022-04-25",209.82,215.58,208.42,214.54,1040500.0],["2022-04-26",213.0,214.51,206.52,206.99,1110300.0],["2022-04-27",207.62,209.93,206.24,206.94,728800.0],["2022-04-28",207.79,211.29,204.86,210.41,876700.0],["2022-04-29",210.67,214.62,206.97,207.44,1049400.0],["2022-05-02",206.3,209.12,202.52,207.32,1526200.0],["2022-05-03",209.12,214.78,205.0,205.7,1545700.0],["2022-05-04",208.47,211.62,203.41,210.1,1093300.0],["2022-05-05",207.63,209.39,199.59,201.18,1384800.0],["2022-05-06",198.94,199.26,190.65,193.61,1888700.0],["2022-05-09",191.05,193.91,187.16,187.54,1589700.0],["2022-05-10",191.2,197.51,190.92,195.0,1603400.0],["2022-05-11",192.29,198.14,190.51,191.07,1483500.0],["2022-05-12",190.56,194.98,188.51,194.32,1313900.0],["2022-05-13",196.93,200.27,196.24,199.11,1230400.0],["2022-05-16",197.89,200.92,196.47,198.38,831500.0],["2022-05-17",200.13,203.06,197.48,202.9,781900.0],["2022-05-18",201.05,201.77,195.0,195.71,1197100.0],["2022-05-19",195.32,195.55,191.46,193.09,1171100.0],["2022-05-20",195.33,199.78,194.5,199.65,972600.0],["2022-05-23",201.09,204.0,198.69,199.4,931900.0],["2022-05-24",198.67,202.73,196.52,202.54,914100.0],["2022-05-25",202.54,203.32,198.1,202.36,932500.0],["2022-05-26",202.98,205.73,202.34,204.22,532000.0],["2022-05-27",205.26,207.36,203.13,206.2,1013300.0],["2022-05-31",204.96,204.96,199.15,200.0,1767400.0],["2022-06-01",202.0,202.22,198.47,200.0,1055300.0],["2022-06-02",199.33,200.23,193.86,198.51,1094300.0],["2022-06-03",198.1,204.64,197.85,200.62,867300.0],["2022-06-06",203.52,203.54,195.71,197.11,803900.0],["2022-06-07",195.76,201.47,195.48,201.08,791000.0],["2022-06-08",201.08,208.49,200.0,206.73,1559000.0],["2022-06-09",205.98,206.53,202.18,202.22,894100.0],["2022-06-10",199.39,200.26,195.95,197.5,999700.0],["2022-06-13",194.17,195.46,191.75,192.16,1052800.0],["2022-06-14",191.97,194.4,189.67,194.18,817900.0],["2022-06-15",196.17,199.25,193.39,197.26,760200.0],["2022-06-16",193.32,193.89,188.54,191.53,1024900.0],["2022-06-17",192.11,204.26,192.11,201.74,1884700.0],["2022-06-21",204.22,207.54,201.97,206.89,1319200.0],["2022-06-22",205.31,209.62,204.61,207.0,988100.0],["2022-06-23",207.73,211.91,207.7,211.38,864000.0],["2022-06-24",211.38,212.71,207.19,211.93,2947000.0],["2022-06-27",210.32,213.68,208.13,213.57,972600.0],["2022-06-28",213.75,213.88,202.33,202.51,1656700.0],["2022-06-29",202.07,205.92,199.87,205.23,1260100.0],["2022-06-30",203.58,207.09,200.4,203.94,1186200.0],["2022-07-01",205.37,210.75,203.92,210.63,800700.0],["2022-07-05",208.98,212.73,206.78,212.58,897900.0],["2022-07-06",213.11,216.8,211.17,215.98,969400.0],["2022-07-07",215.83,219.91,215.13,217.96,900600.0],["2022-07-08",216.38,220.79,215.9,218.8,918900.0],["2022-07-11",217.56,218.0,214.52,215.26,609700.0],["2022-07-12",216.66,218.56,214.04,215.58,711100.0],["2022-07-13",211.92,216.35,211.92,214.53,635100.0],["2022-07-14",212.98,215.05,210.26,214.27,920100.0],["2022-07-15",215.37,217.36,213.75,217.01,732100.0],["2022-07-18",217.57,218.79,213.05,214.34,1056100.0],["2022-07-19",217.74,222.2,216.28,220.26,1075200.0],["2022-07-20",217.0,220.7,204.67,207.49,1991500.0],["2022-07-21",208.27,214.68,207.94,214.06,1136800.0],["2022-07-22",214.44,215.31,205.29,206.25,842300.0],["2022-07-25",205.99,207.96,204.18,207.57,776900.0],["2022-07-26",206.7,214.02,206.7,210.85,916200.0],["2022-07-27",209.65,213.67,209.65,212.92,848800.0],["2022-07-28",212.36,215.22,208.73,214.2,852600.0],["2022-07-29",212.51,216.69,211.59,215.06,1152000.0],["2022-08-01",213.9,214.64,208.81,209.26,1117500.0],["2022-08-02",209.51,213.46,208.55,209.15,685300.0],["2022-08-03",210.0,217.03,210.0,213.6,1005500.0],["2022-08-04",214.74,218.86,214.74,217.3,991200.0],["2022-08-05",215.83,219.07,215.06,218.2,670500.0],["2022-08-08",216.79,222.22,215.38,217.56,932100.0],["2022-08-09",216.34,218.6,214.29,217.59,564900.0],["2022-08-10",220.6,221.62,216.98,221.04,925500.0],["2022-08-11",221.22,222.82,216.92,218.22,652900.0],["2022-08-12",218.58,222.17,218.58,220.99,768900.0],["2022-08-15",220.99,222.5,217.96,222.38,669900.0],["2022-08-16",221.74,222.14,217.55,219.64,607500.0],["2022-08-17",218.81,219.65,216.61,217.58,486000.0],["2022-08-18",216.94,216.98,214.33,216.34,514500.0],["2022-08-19",215.79,216.61,212.46,214.09,623400.0],["2022-08-22",212.25,212.82,207.2,207.7,760600.0],["2022-08-23",207.47,207.67,200.15,202.81,872700.0],["2022-08-24",201.74,202.9,200.15,201.78,698800.0],["2022-08-25",202.49,205.06,200.69,204.83,673200.0],["2022-08-26",205.33,206.29,198.53,198.59,973200.0],["2022-08-29",197.19,198.61,195.62,197.11,479700.0],["2022-08-30",196.6,197.78,195.17,196.08,623000.0],["2022-08-31",197.89,198.49,193.65,195.38,871300.0],["2022-09-01",194.77,201.41,193.65,199.79,915600.0],["2022-09-02",201.71,201.71,194.71,196.03,762000.0],["2022-09-06",196.06,198.0,194.42,194.69,766400.0],["2022-09-07",195.42,201.25,194.45,200.67,766200.0],["2022-09-08",201.16,208.05,201.16,207.98,1039100.0],["2022-09-09",208.39,212.92,208.09,211.84,1053000.0],["2022-09-12",212.1,216.17,211.08,212.88,955400.0],["2022-09-13",208.9,209.97,203.29,203.91,1064000.0],["2022-09-14",204.9,205.07,200.75,204.11,840800.0],["2022-09-15",203.32,208.71,202.64,206.72,1021700.0],["2022-09-16",206.54,209.19,204.23,208.26,1904400.0],["2022-09-19",206.88,210.18,205.53,209.26,843700.0],["2022-09-20",207.78,207.95,202.65,204.2,947100.0],["2022-09-21",205.53,209.25,199.3,199.34,1068500.0],["2022-09-22",197.49,201.68,195.58,200.62,712000.0],["2022-09-23",200.28,200.62,194.45,197.78,1443600.0],["2022-09-26",197.44,199.81,194.63,195.75,1021400.0],["2022-09-27",197.02,200.95,195.5,197.79,849100.0],["2022-09-28",282.96,283.44,265.02,276.61,16232000.0],["2022-09-29",269.29,271.38,260.36,264.28,6184000.0],["2022-09-30",265.51,271.49,257.02,267.0,3749700.0],["2022-10-03",269.0,269.5,260.69,264.3,2498800.0],["2022-10-04",266.0,269.87,264.5,267.45,2162000.0],["2022-10-05",265.28,266.43,257.51,261.69,1573600.0],["2022-10-06",261.97,266.31,259.12,262.26,1246500.0],["2022-10-07",261.4,265.98,256.48,257.89,1778200.0],["2022-10-10",257.58,258.39,252.3,254.78,1191600.0],["2022-10-11",251.97,258.82,250.31,254.07,1239000.0],["2022-10-12",254.51,256.12,250.94,253.67,1592300.0],["2022-10-13",251.87,271.99,251.77,269.94,3279200.0],["2022-10-14",270.65,272.62,264.03,264.63,1478900.0],["2022-10-17",266.05,274.01,264.75,269.55,1658300.0],["2022-10-18",270.03,273.71,267.28,270.28,1348800.0],["2022-10-19",269.3,269.3,261.91,264.45,1163600.0],["2022-10-20",263.42,265.99,260.33,262.65,1030900.0],["2022-10-21",264.3,268.59,261.92,267.62,1575200.0],["2022-10-24",267.94,275.83,267.94,274.62,1849400.0],["2022-10-25",278.6,279.63,265.46,273.56,2431500.0],["2022-10-26",280.0,284.76,278.44,280.43,2059900.0],["2022-10-27",281.07,281.46,275.16,277.87,1399400.0],["2022-10-28",278.01,285.35,272.28,284.29,1543600.0],["2022-10-31",283.28,284.29,279.96,283.44,1086100.0],["2022-11-01",283.44,286.82,280.0,280.04,1068700.0],["2022-11-02",280.18,287.37,277.88,278.37,1498000.0],["2022-11-03",276.01,282.59,274.63,280.25,869100.0],["2022-11-04",282.52,283.3,276.64,281.82,894500.0],["2022-11-07",281.82,287.96,281.09,284.62,1265900.0],["2022-11-08",285.0,292.45,284.89,286.16,1472700.0],["2022-11-09",286.39,289.78,282.18,282.31,800700.0],["2022-11-10",288.75,291.85,286.77,290.7,1439000.0],["2022-11-11",290.7,291.01,283.44,289.45,1263400.0],["2022-11-14",300.11,305.48,295.73,299.06,2686200.0],["2022-11-15",300.67,303.79,297.01,299.78,1282400.0],["2022-11-16",300.17,303.56,299.0,300.01,804100.0],["2022-11-17",297.07,302.93,296.79,302.05,959900.0],["2022-11-18",303.21,304.14,299.72,302.89,847500.0],["2022-11-21",304.2,305.87,300.4,301.63,969800.0],["2022-11-22",302.25,307.0,301.6,306.72,868800.0],["2022-11-23",307.0,307.4,302.11,303.45,998000.0],["2022-11-25",304.35,307.53,302.7,305.15,470800.0],["2022-11-28",296.03,303.11,290.31,291.9,2074400.0],["2022-11-29",291.1,293.97,288.44,291.41,1104000.0],["2022-11-30",306.28,311.88,301.2,305.17,4068300.0],["2022-12-01",305.51,306.28,299.17,301.85,1927900.0],["2022-12-02",299.24,305.06,297.78,298.9,1682600.0],["2022-12-05",299.18,299.7,290.23,292.75,1498400.0],["2022-12-06",292.22,295.07,288.53,291.47,1036100.0],["2022-12-07",292.56,293.6,287.1,292.15,1112700.0],["2022-12-08",291.86,292.32,286.72,289.1,1695600.0],["2022-12-09",289.1,292.97,285.14,285.37,982600.0],["2022-12-12",285.0,290.86,282.57,290.59,1067300.0],["2022-12-13",293.75,294.69,288.14,291.24,937200.0],["2022-12-14",290.15,294.18,287.15,289.05,905300.0],["2022-12-15",287.58,287.9,282.04,283.44,1090200.0],["2022-12-16",280.56,285.59,279.07,284.98,3046700.0],["2022-12-19",284.9,285.5,281.59,284.38,863400.0],["2022-12-20",284.94,288.89,283.85,287.51,873100.0],["2022-12-21",288.09,288.3,284.87,286.86,797000.0],["2022-12-22",283.61,283.65,278.31,280.61,946500.0],["2022-12-23",280.45,280.45,276.07,279.16,624800.0],["2022-12-27",279.89,279.89,273.38,274.77,638600.0],["2022-12-28",275.64,276.92,272.64,274.04,521000.0],["2022-12-29",274.83,279.14,274.3,276.0,594000.0],["2022-12-30",274.98,277.15,272.2,276.92,640700.0],["2023-01-03",276.73,278.0,272.39,272.63,1090300.0],["2023-01-04",275.38,275.44,269.88,270.81,1089100.0],["2023-01-05",269.33,272.8,265.32,271.59,1195300.0],["2023-01-06",276.01,292.59,272.44,279.25,3729300.0],["2023-01-09",280.54,281.99,269.06,274.72,1715700.0],["2023-01-10",276.83,283.38,275.32,281.46,1379200.0],["2023-01-11",281.85,285.33,281.24,285.03,1386200.0],["2023-01-12",283.95,288.21,280.06,288.08,1218000.0],["2023-01-13",286.99,289.51,285.15,288.04,1008000.0],["2023-01-17",287.32,290.13,286.33,289.59,1167200.0],["2023-01-18",290.58,291.91,282.65,283.47,1322300.0],["2023-01-19",281.4,284.36,280.13,280.13,623100.0],["2023-01-20",282.36,286.4,280.28,285.77,1101500.0],["2023-01-23",285.97,292.32,285.52,291.93,1553000.0],["2023-01-24",291.93,293.34,289.33,291.88,911000.0],["2023-01-25",291.44,292.79,288.37,292.34,707400.0],["2023-01-26",292.34,293.01,289.67,291.92,557800.0],["2023-01-27",292.36,295.9,289.94,290.08,894200.0],["2023-01-30",287.44,290.08,284.38,285.94,619000.0],["2023-01-31",287.0,290.97,286.77,290.9,851900.0],["2023-02-01",289.57,293.23,286.13,291.6,755300.0],["2023-02-02",291.62,293.47,285.7,287.52,982800.0],["2023-02-03",288.57,291.1,282.52,283.63,789100.0],["2023-02-06",285.08,292.26,285.08,288.28,782700.0],["2023-02-07",286.5,292.42,285.1,291.43,802800.0],["2023-02-08",288.7,291.43,285.21,285.45,678700.0],["2023-02-09",286.11,292.17,286.11,287.0,857300.0],["2023-02-10",286.74,287.73,283.79,286.3,724700.0],["2023-02-13",284.45,290.76,282.31,290.46,761800.0],["2023-02-14",289.82,292.75,284.76,289.08,1049200.0],["2023-02-15",288.0,288.37,275.52,278.98,1590300.0],["2023-02-16",277.93,277.93,270.0,271.53,1511000.0],["2023-02-17",270.91,278.86,269.25,278.38,782900.0],["2023-02-21",277.44,277.75,271.68,271.93,1023400.0],["2023-02-22",272.37,275.25,271.63,272.55,760700.0],["2023-02-23",273.08,275.01,269.02,271.95,863200.0],["2023-02-24",269.71,273.27,267.53,270.02,904500.0],["2023-02-27",272.26,274.65,269.0,269.2,822200.0],["2023-02-28",267.76,270.49,266.77,269.86,1083500.0],["2023-03-01",267.97,275.38,267.53,272.21,1167600.0],["2023-03-02",270.63,271.99,268.47,268.75,732100.0],["2023-03-03",269.01,271.07,267.73,270.27,842000.0],["2023-03-06",270.5,272.64,267.8,270.25,1116500.0],["2023-03-07",271.0,271.01,263.99,264.88,640900.0],["2023-03-08",264.88,265.8,261.72,263.02,649600.0],["2023-03-09",264.19,264.85,258.23,258.99,884000.0],["2023-03-10",258.99,262.88,254.8,256.56,880700.0],["2023-03-13",256.56,261.3,255.41,258.55,1027300.0],["2023-03-14",262.17,265.81,259.3,262.35,1110700.0],["2023-03-15",260.18,262.99,258.23,262.37,735500.0],["2023-03-16",259.46,267.15,259.37,265.25,1010600.0],["2023-03-17",264.79,265.21,260.74,263.16,1602200.0],["2023-03-20",264.65,268.79,262.76,267.91,878400.0],["2023-03-21",268.97,268.99,264.14,266.15,621300.0],["2023-03-22",266.11,267.25,260.95,261.22,530500.0],["2023-03-23",262.84,267.45,262.5,265.17,703700.0],["2023-03-24",265.44,271.36,263.15,270.03,973400.0],["2023-03-27",270.81,272.43,269.48,269.98,607800.0],["2023-03-28",270.06,271.9,268.78,270.25,560300.0],["2023-03-29",271.12,274.62,270.89,274.01,772900.0],["2023-03-30",275.73,276.38,272.64,275.13,714000.0],["2023-03-31",275.44,279.0,275.44,278.03,1197000.0],["2023-04-03",276.34,279.07,275.68,277.34,772800.0],["2023-04-04",277.11,277.58,273.39,275.25,579200.0],["2023-04-05",276.0,285.36,275.33,283.99,1008200.0],["2023-04-06",285.06,287.77,283.8,286.8,737100.0],["2023-04-10",285.4,285.65,280.29,282.86,475800.0],["2023-04-11",283.32,285.47,282.49,283.69,556100.0],["2023-04-12",284.57,287.09,283.6,285.79,611200.0],["2023-04-13",286.26,290.9,285.45,289.7,715500.0],["2023-04-14",288.55,289.39,285.05,288.13,571400.0],["2023-04-17",294.0,294.22,290.05,292.2,764900.0],["2023-04-18",292.36,294.62,290.07,293.83,668900.0],["2023-04-19",292.69,293.85,291.98,292.27,492400.0],["2023-04-20",290.24,291.58,289.26,290.27,653500.0],["2023-04-21",290.6,294.19,289.51,293.99,847800.0],["2023-04-24",293.99,295.25,292.17,293.03,1138100.0],["2023-04-25",291.05,294.0,280.71,282.41,1527900.0],["2023-04-26",278.59,289.24,274.9,288.04,1817400.0],["2023-04-27",288.0,294.08,285.55,293.72,1459500.0],["2023-04-28",293.91,305.5,293.37,304.23,1957700.0],["2023-05-01",305.75,312.23,304.22,311.11,1278900.0],["2023-05-02",309.2,311.89,305.26,309.28,1090900.0],["2023-05-03",315.0,316.69,309.55,311.0,2787500.0],["2023-05-04",311.42,314.37,309.58,313.57,1214000.0],["2023-05-05",313.81,319.74,310.66,318.06,1734700.0],["2023-05-08",317.48,317.48,310.0,314.37,936100.0],["2023-05-09",311.87,315.69,311.09,314.0,906100.0],["2023-05-10",315.19,315.78,310.71,313.26,795100.0],["2023-05-11",313.5,313.59,308.65,310.56,726300.0],["2023-05-12",310.97,311.41,307.7,309.6,442600.0],["2023-05-15",310.0,312.48,309.15,311.87,495800.0],["2023-05-16",310.6,310.64,306.11,307.61,638400.0],["2023-05-17",308.25,308.25,302.15,306.25,585400.0],["2023-05-18",305.85,306.23,301.94,305.45,616800.0],["2023-05-19",307.0,310.5,306.52,308.48,568800.0],["2023-05-22",309.93,310.47,306.13,306.87,528000.0],["2023-05-23",305.23,306.87,302.33,303.15,762700.0],["2023-05-24",301.82,302.31,298.33,301.56,842700.0],["2023-05-25",298.51,298.89,291.64,297.13,1073000.0],["2023-05-26",298.51,299.11,294.83,298.66,945500.0],["2023-05-30",297.92,298.95,295.0,298.69,802600.0],["2023-05-31",298.69,299.58,294.81,296.41,1566900.0],["2023-06-01",301.02,308.38,300.19,302.41,1033600.0],["2023-06-02",302.53,303.17,297.68,300.2,817100.0],["2023-06-05",299.67,304.29,299.59,302.13,1085200.0],["2023-06-06",303.65,304.76,298.32,299.79,911700.0],["2023-06-07",299.63,309.3,294.04,304.9,2034300.0],["2023-06-08",310.69,311.28,303.69,308.88,1231600.0],["2023-06-09",308.88,308.88,308.88,308.88,8100.0],["2023-06-12",319.76,319.76,310.0,313.41,1502500.0],["2023-06-13",310.84,312.76,299.52,304.6,1526900.0],["2023-06-14",304.6,306.52,296.09,299.99,1512500.0],["2023-06-15",299.77,300.0,293.21,297.83,1483000.0],["2023-06-16",300.57,304.79,296.2,297.48,1915400.0],["2023-06-20",296.0,298.73,293.65,293.79,961200.0],["2023-06-21",294.04,294.84,289.83,294.36,787800.0],["2023-06-22",294.25,296.46,291.58,293.95,905600.0],["2023-06-23",293.35,293.52,283.97,284.52,1428400.0],["2023-06-26",283.87,283.95,279.56,281.58,833500.0],["2023-06-27",281.91,283.49,277.71,282.95,851000.0],["2023-06-28",282.95,285.68,281.29,284.02,618700.0],["2023-06-29",282.71,285.45,280.59,282.13,873700.0],["2023-06-30",284.96,286.5,282.91,284.85,1130800.0],["2023-07-03",282.87,285.65,281.24,285.44,414700.0],["2023-07-05",285.45,287.6,283.83,285.89,744700.0],["2023-07-06",285.95,286.92,282.48,284.99,1067800.0],["2023-07-07",285.58,286.54,274.75,275.07,2851400.0],["2023-07-10",275.0,282.74,275.0,281.58,1280500.0],["2023-07-11",280.0,280.52,276.02,279.84,909300.0],["2023-07-12",280.17,281.68,277.29,277.62,1055700.0],["2023-07-13",278.93,280.86,276.4,277.97,985700.0],["2023-07-14",278.94,280.0,276.12,278.93,895300.0],["2023-07-17",278.42,280.49,276.22,278.4,1189000.0],["2023-07-18",278.4,281.12,275.77,276.17,1052200.0],["2023-07-19",276.17,278.95,275.83,276.89,912300.0],["2023-07-20",278.0,279.9,273.47,274.7,1570700.0],["2023-07-21",276.1,278.12,274.33,276.74,2827800.0],["2023-07-24",276.54,278.41,275.7,277.0,1173500.0],["2023-07-25",279.86,280.42,264.37,270.31,2485300.0],["2023-07-26",270.0,270.0,263.09,265.25,1517500.0],["2023-07-27",265.73,267.02,262.4,262.79,1283200.0],["2023-07-28",263.3,268.26,256.13,265.23,3168200.0],["2023-07-31",264.26,273.46,263.53,270.19,1374500.0],["2023-08-01",269.36,269.68,266.49,269.3,1070600.0],["2023-08-02",269.7,275.87,269.15,271.56,1299500.0],["2023-08-03",270.08,271.11,266.78,267.75,977200.0],["2023-08-04",267.04,269.94,266.68,268.92,929600.0],["2023-08-07",262.96,271.76,262.96,271.23,1232300.0],["2023-08-08",271.84,278.95,271.65,274.14,1445200.0],["2023-08-09",273.51,275.65,270.71,271.29,613000.0],["2023-08-10",271.68,272.57,268.77,269.06,934900.0],["2023-08-11",268.0,276.52,267.44,273.68,869700.0],["2023-08-14",274.05,274.05,269.96,272.74,715600.0],["2023-08-15",271.56,272.23,266.5,270.22,763000.0],["2023-08-16",270.48,271.07,265.07,265.26,645700.0],["2023-08-17",265.26,265.79,260.94,261.5,741800.0],["2023-08-18",259.79,262.4,259.76,261.15,585600.0],["2023-08-21",260.92,266.25,260.42,265.07,755300.0],["2023-08-22",264.07,265.85,262.67,262.98,655700.0],["2023-08-23",265.74,266.78,263.99,264.8,544600.0],["2023-08-24",263.83,266.49,262.35,262.43,515700.0],["2023-08-25",263.0,264.79,261.09,264.43,608100.0],["2023-08-28",265.4,266.47,263.54,265.05,359900.0],["2023-08-29",265.35,268.15,265.11,268.0,525000.0],["2023-08-30",268.84,269.46,265.25,267.18,552700.0],["2023-08-31",266.83,269.18,265.32,267.36,1012700.0],["2023-09-01",269.01,269.72,266.91,267.17,522400.0],["2023-09-05",269.43,270.5,266.11,266.29,932500.0],["2023-09-06",266.47,266.47,261.5,263.72,944700.0],["2023-09-07",263.21,263.27,256.92,261.34,1199200.0],["2023-09-08",262.22,262.7,258.62,258.99,788100.0],["2023-09-11",260.12,261.99,258.33,258.92,585000.0],["2023-09-12",258.92,260.57,257.89,258.44,611200.0],["2023-09-13",258.62,260.0,255.05,255.91,623900.0],["2023-09-14",256.63,258.85,256.0,256.32,652900.0],["2023-09-15",256.63,257.58,254.0,254.79,1353000.0],["2023-09-18",254.94,256.05,252.62,253.3,509800.0],["2023-09-19",253.66,256.8,253.33,256.67,567000.0],["2023-09-20",257.32,262.48,256.42,260.53,1143100.0],["2023-09-21",258.8,260.27,256.77,258.93,974600.0],["2023-09-22",259.33,260.72,257.09,257.68,800800.0],["2023-09-25",257.1,257.1,251.85,255.02,766200.0],["2023-09-26",254.97,258.46,254.04,258.05,855900.0],["2023-09-27",258.44,261.38,255.16,257.52,806400.0],["2023-09-28",258.48,259.35,256.25,257.83,641200.0],["2023-09-29",258.53,259.23,255.25,257.01,887600.0],["2023-10-02",255.85,256.86,251.08,252.86,752400.0],["2023-10-03",251.95,253.75,248.41,251.31,830000.0],["2023-10-04",252.13,257.55,251.54,257.16,1034400.0],["2023-10-05",258.0,260.14,255.65,259.77,814200.0],["2023-10-06",259.5,265.18,258.76,263.25,1080100.0],["2023-10-09",262.98,264.89,260.0,264.21,612000.0],["2023-10-10",264.48,265.19,262.76,264.14,689900.0],["2023-10-11",265.6,268.44,264.88,266.52,814100.0],["2023-10-12",266.92,268.02,259.39,260.99,1553800.0],["2023-10-13",261.18,262.35,258.81,262.26,869800.0],["2023-10-16",262.04,268.75,261.22,267.94,1227100.0],["2023-10-17",268.11,269.43,265.73,267.43,623200.0],["2023-10-18",266.68,268.15,263.31,263.5,977000.0],["2023-10-19",263.45,263.45,256.1,257.3,1225200.0],["2023-10-20",258.01,260.5,255.46,257.45,1938400.0],["2023-10-23",256.34,256.34,251.88,253.39,963000.0],["2023-10-24",253.42,255.53,249.41,252.11,795700.0],["2023-10-25",249.89,250.74,244.61,246.72,1204000.0],["2023-10-26",248.41,249.97,241.01,241.08,1364700.0],["2023-10-27",240.0,240.28,233.76,234.52,1089300.0],["2023-10-30",235.32,237.87,234.39,237.21,857200.0],["2023-10-31",236.69,239.0,236.07,237.54,681400.0],["2023-11-01",238.56,241.06,235.1,239.62,841700.0],["2023-11-02",239.6,242.5,237.38,241.86,802500.0],["2023-11-03",244.2,251.51,243.66,249.5,992600.0],["2023-11-06",249.5,251.5,247.65,248.63,1061300.0],["2023-11-07",246.6,248.39,241.52,245.61,1483300.0],["2023-11-08",245.69,246.51,229.1,231.69,2802000.0],["2023-11-09",231.97,232.11,222.59,224.65,1578000.0],["2023-11-10",225.39,226.95,221.39,224.79,1330300.0],["2023-11-13",223.24,224.73,220.86,222.59,856400.0],["2023-11-14",226.14,227.46,224.02,225.26,999700.0],["2023-11-15",224.43,231.67,223.17,229.63,1346400.0],["2023-11-16",231.22,232.88,227.85,229.46,790700.0],["2023-11-17",230.94,230.94,226.75,228.0,1447300.0],["2023-11-20",228.13,231.0,228.13,230.11,819600.0],["2023-11-21",230.4,231.91,228.88,229.57,696100.0],["2023-11-22",230.95,231.41,229.49,231.25,505500.0],["2023-11-24",231.25,232.47,229.37,231.95,396400.0],["2023-11-27",231.25,232.25,227.09,228.79,814900.0],["2023-11-28",227.65,227.65,223.89,227.41,802200.0],["2023-11-29",228.0,234.06,227.42,232.06,1463600.0],["2023-11-30",232.68,235.11,229.24,234.08,1492700.0],["2023-12-01",233.95,234.76,231.11,234.64,734900.0],["2023-12-04",234.11,236.24,232.32,232.85,945600.0],["2023-12-05",232.0,232.48,229.16,229.57,861300.0],["2023-12-06",230.53,236.0,229.34,233.87,950300.0],["2023-12-07",237.77,239.93,235.74,239.12,1221300.0],["2023-12-08",237.65,240.81,236.8,239.29,988000.0],["2023-12-11",248.0,251.19,242.5,246.11,1428400.0],["2023-12-12",247.55,250.89,244.11,249.04,1228800.0],["2023-12-13",249.27,255.69,248.76,255.56,1613100.0],["2023-12-14",257.0,261.46,254.77,256.54,1913100.0],["2023-12-15",257.34,259.86,248.01,248.13,3862400.0],["2023-12-18",249.7,251.43,247.04,250.33,1641900.0],["2023-12-19",250.33,252.87,249.09,251.69,1263400.0],["2023-12-20",251.5,253.0,248.1,248.16,755900.0],["2023-12-21",250.03,254.97,250.03,253.86,940000.0],["2023-12-22",255.31,258.78,255.19,257.97,689600.0],["2023-12-26",258.5,261.13,257.8,260.7,550200.0],["2023-12-27",261.59,263.34,260.64,261.93,624300.0],["2023-12-28",262.86,263.98,260.29,260.58,756000.0],["2023-12-29",260.16,261.0,257.0,258.77,802800.0],["2024-01-02",257.56,267.99,256.71,267.71,1084700.0],["2024-01-03",268.27,268.3,263.39,263.43,814300.0],["2024-01-04",264.58,264.58,259.61,260.28,949000.0],["2024-01-05",257.47,259.93,255.38,257.88,849600.0],["2024-01-08",255.06,258.71,251.53,257.98,1419700.0],["2024-01-09",256.19,257.28,253.61,255.84,807700.0],["2024-01-10",254.36,255.18,251.0,254.23,792900.0],["2024-01-11",252.29,252.94,245.0,247.21,1196600.0],["2024-01-12",248.17,250.45,246.73,248.12,769600.0],["2024-01-16",247.0,247.56,244.0,246.19,1055800.0],["2024-01-17",244.71,246.19,242.52,245.27,773100.0],["2024-01-18",243.89,247.98,240.83,246.97,1172000.0],["2024-01-19",246.96,251.28,244.43,249.96,2316700.0],["2024-01-22",250.3,252.17,247.07,248.3,787200.0],["2024-01-23",249.13,251.92,248.01,251.68,728000.0],["2024-01-24",248.34,250.8,246.97,247.16,855100.0],["2024-01-25",247.22,249.47,245.24,246.21,695900.0],["2024-01-26",247.36,248.07,244.41,244.82,540800.0],["2024-01-29",243.41,248.34,242.42,247.52,681400.0],["2024-01-30",245.98,248.36,243.58,247.08,815600.0],["2024-01-31",247.67,251.99,246.24,246.66,1119900.0],["2024-02-01",245.4,249.33,240.0,247.83,955500.0],["2024-02-02",245.93,246.39,241.53,243.72,861400.0],["2024-02-05",242.21,245.23,240.5,241.84,858600.0],["2024-02-06",241.0,245.88,239.96,245.55,1304800.0],["2024-02-07",246.44,246.44,240.54,240.54,773800.0],["2024-02-08",239.89,240.54,237.52,240.3,743700.0],["2024-02-09",239.88,241.36,238.9,240.98,689900.0],["2024-02-12",239.45,244.95,239.45,244.74,962000.0],["2024-02-13",235.64,237.0,225.28,226.65,3403600.0],["2024-02-14",227.01,227.99,220.56,220.74,2220600.0],["2024-02-15",221.15,225.0,220.07,223.35,1307700.0],["2024-02-16",221.15,221.75,217.53,219.08,1768100.0],["2024-02-20",217.56,220.25,215.68,219.21,1919600.0],["2024-02-21",221.49,223.41,219.0,221.11,1055000.0],["2024-02-22",221.23,223.22,218.69,222.48,901100.0],["2024-02-23",223.43,225.8,221.5,223.32,911000.0],["2024-02-26",222.52,224.99,222.0,223.71,774500.0],["2024-02-27",223.72,224.87,220.2,223.94,983100.0],["2024-02-28",222.25,224.12,221.0,221.74,1038400.0],["2024-02-29",221.76,224.0,216.7,216.99,1917800.0],["2024-03-01",217.46,222.02,215.35,220.95,1085400.0],["2024-03-04",221.17,222.92,219.76,221.02,1083600.0],["2024-03-05",219.65,221.5,216.5,217.23,890400.0],["2024-03-06",217.47,219.99,216.8,217.56,1441400.0],["2024-03-07",219.92,219.92,216.69,219.36,1150300.0],["2024-03-08",225.45,228.36,221.98,223.24,1657800.0],["2024-03-11",223.3,230.22,223.24,230.07,1218200.0],["2024-03-12",229.34,229.75,225.35,227.36,1068900.0],["2024-03-13",228.76,229.9,224.93,226.56,1481100.0],["2024-03-14",225.25,226.02,218.58,219.62,1611500.0],["2024-03-15",219.15,221.31,216.8,219.31,2407100.0],["2024-03-18",220.34,220.56,217.53,219.4,1356500.0],["2024-03-19",218.35,219.02,215.59,218.63,1518800.0],["2024-03-20",217.18,219.36,216.53,218.15,945000.0],["2024-03-21",219.33,221.74,217.95,220.75,1001100.0],["2024-03-22",221.3,221.3,215.36,218.1,1070900.0],["2024-03-25",217.77,218.26,215.59,216.69,725900.0],["2024-03-26",216.15,216.67,211.02,212.02,1589800.0],["2024-03-27",213.75,216.34,212.92,216.34,1250000.0],["2024-03-28",217.36,217.57,214.0,215.63,1912200.0],["2024-04-01",215.69,215.69,212.56,214.83,850300.0],["2024-04-02",213.09,213.44,207.58,207.64,1462800.0],["2024-04-03",207.71,208.7,205.36,206.38,904500.0],["2024-04-04",207.24,210.0,205.22,205.3,776400.0],["2024-04-05",204.28,205.19,202.18,203.87,954500.0],["2024-04-08",203.89,205.77,202.91,204.95,723700.0],["2024-04-09",205.02,209.06,205.02,206.52,969000.0],["2024-04-10",203.0,203.99,200.65,201.55,900900.0],["2024-04-11",202.76,204.74,200.92,203.68,1019100.0],["2024-04-12",204.23,205.24,197.78,198.18,1245900.0],["2024-04-15",198.73,199.53,196.4,196.8,1159200.0],["2024-04-16",196.2,197.73,194.94,195.15,871900.0],["2024-04-17",196.36,196.36,192.01,192.16,1320600.0],["2024-04-18",191.75,192.56,189.52,190.52,1512000.0],["2024-04-19",190.72,194.53,189.44,194.38,1599600.0],["2024-04-22",196.19,196.78,193.23,194.11,1119500.0],["2024-04-23",193.34,195.86,192.75,193.18,1461700.0],["2024-04-24",198.97,205.75,198.97,201.99,3265700.0],["2024-04-25",201.21,205.36,198.11,202.46,1590100.0],["2024-04-26",201.22,210.83,199.1,208.9,1894100.0],["2024-04-29",208.99,218.86,208.54,215.5,2068000.0],["2024-04-30",214.66,217.73,213.58,214.82,1225600.0],["2024-05-01",215.56,218.66,214.7,216.13,916300.0],["2024-05-02",217.99,218.46,213.14,213.51,877700.0],["2024-05-03",215.3,217.88,213.11,217.51,1144100.0],["2024-05-06",219.23,222.4,218.29,221.42,1199700.0],["2024-05-07",221.52,221.98,216.08,218.92,1156400.0],["2024-05-08",218.0,221.53,217.0,219.72,758500.0],["2024-05-09",220.67,222.91,218.89,222.75,754500.0],["2024-05-10",222.76,223.95,220.01,221.5,655200.0],["2024-05-13",223.0,225.58,221.72,225.34,1274600.0],["2024-05-14",226.1,227.3,222.01,226.88,1126900.0],["2024-05-15",228.98,236.9,228.66,235.32,1792600.0],["2024-05-16",231.6,234.58,228.07,230.04,936600.0],["2024-05-17",229.42,230.83,226.43,230.57,985100.0],["2024-05-20",230.71,232.75,228.97,231.58,719100.0],["2024-05-21",229.29,231.95,224.82,227.69,761200.0],["2024-05-22",228.0,228.0,223.02,225.21,1225700.0],["2024-05-23",223.58,223.85,217.21,218.06,1068700.0],["2024-05-24",218.21,219.44,217.06,217.81,770900.0],["2024-05-28",216.0,218.92,215.17,218.73,633200.0],["2024-05-29",216.4,216.4,210.33,214.41,980400.0],["2024-05-30",214.63,220.21,212.9,220.07,939900.0],["2024-05-31",219.23,225.59,218.03,224.94,1872400.0],["2024-06-03",225.3,233.19,224.58,229.8,1220700.0],["2024-06-04",229.82,234.39,228.83,234.13,1016700.0],["2024-06-05",234.45,237.54,230.39,236.72,947800.0],["2024-06-06",235.1,236.71,230.01,231.99,887200.0],["2024-06-07",230.61,230.96,224.66,225.43,958600.0],["2024-06-10",224.52,229.0,224.25,225.98,918400.0],["2024-06-11",225.73,228.53,225.31,225.74,937300.0],["2024-06-12",227.62,232.34,226.53,230.63,1036700.0],["2024-06-13",227.72,234.39,227.06,233.84,994300.0],["2024-06-14",232.56,233.71,230.26,231.69,747900.0],["2024-06-17",230.83,230.83,225.62,226.46,993500.0],["2024-06-18",226.59,228.5,223.02,223.65,757000.0],["2024-06-20",220.94,226.33,220.38,225.58,676200.0],["2024-06-21",227.35,228.15,222.05,224.0,3012500.0],["2024-06-24",225.74,227.79,223.63,226.6,1000300.0],["2024-06-25",225.48,229.53,222.83,223.19,802400.0],["2024-06-26",221.79,225.11,220.02,224.46,861300.0],["2024-06-27",223.43,230.12,222.79,228.72,1005400.0],["2024-06-28",229.5,235.49,227.73,231.82,2242800.0],["2024-07-01",231.41,236.81,230.65,231.77,862700.0],["2024-07-02",231.71,233.17,225.1,228.82,860200.0],["2024-07-03",229.45,229.45,222.74,224.61,580700.0],["2024-07-05",225.03,226.42,223.05,225.65,458300.0],["2024-07-08",226.47,229.42,225.8,228.07,535600.0],["2024-07-09",227.71,229.33,225.59,229.06,518800.0],["2024-07-10",229.85,232.82,227.92,232.75,522600.0],["2024-07-11",234.5,237.98,232.47,236.8,667100.0],["2024-07-12",237.98,238.0,226.5,230.06,1473200.0],["2024-07-15",230.06,230.06,221.21,221.58,1381800.0],["2024-07-16",221.79,228.57,220.81,225.02,1006200.0],["2024-07-17",223.39,230.1,221.67,228.33,949500.0],["2024-07-18",226.0,231.27,223.3,225.25,856200.0],["2024-07-19",225.67,227.63,222.38,226.4,851800.0],["2024-07-22",227.73,228.48,223.62,226.63,692400.0],["2024-07-23",226.29,228.05,223.53,224.29,854800.0],["2024-07-24",224.1,228.07,223.11,226.03,908400.0],["2024-07-25",227.2,236.48,226.04,227.44,1139000.0],["2024-07-26",211.38,217.53,210.0,211.17,2255900.0],["2024-07-29",210.94,215.61,209.75,214.43,1538100.0],["2024-07-30",214.29,218.0,211.02,211.89,1286700.0],["2024-07-31",212.0,217.83,211.0,213.2,1831600.0],["2024-08-01",215.8,219.44,206.02,210.7,1892000.0],["2024-08-02",212.45,213.5,203.02,205.66,1768700.0],["2024-08-05",204.12,204.82,196.9,198.39,1394300.0],["2024-08-06",198.76,203.9,198.15,200.13,1262100.0],["2024-08-07",201.52,203.5,198.73,199.78,971300.0],["2024-08-08",199.83,204.14,199.5,204.07,1198500.0],["2024-08-09",203.12,204.36,199.86,202.0,586800.0],["2024-08-12",202.0,202.98,199.41,201.04,821100.0],["2024-08-13",201.1,204.98,201.1,204.05,838600.0],["2024-08-14",203.74,204.05,200.37,200.59,508800.0],["2024-08-15",202.82,203.55,200.52,201.63,690400.0],["2024-08-16",201.99,203.19,200.55,201.91,706000.0],["2024-08-19",202.47,206.29,202.47,206.06,793300.0],["2024-08-20",205.39,206.98,205.2,205.49,625900.0],["2024-08-21",206.25,207.59,204.68,206.18,601400.0],["2024-08-22",206.76,206.76,201.42,203.32,791500.0],["2024-08-23",204.5,205.54,202.13,205.0,1127300.0],["2024-08-26",206.23,206.23,204.09,204.86,478200.0],["2024-08-27",204.86,205.0,201.88,203.3,565400.0],["2024-08-28",203.76,204.72,202.93,204.2,637500.0],["2024-08-29",206.0,206.39,202.76,204.82,520200.0],["2024-08-30",205.82,205.88,202.85,204.76,879000.0],["2024-09-03",204.22,206.7,203.5,204.84,892100.0],["2024-09-04",205.72,206.5,203.53,204.95,785200.0],["2024-09-05",205.19,205.19,198.19,201.8,1127600.0],["2024-09-06",202.53,203.24,198.55,200.81,834800.0],["2024-09-09",200.44,201.06,198.11,199.27,883300.0],["2024-09-10",199.49,201.19,197.82,200.64,557400.0],["2024-09-11",198.95,199.28,196.02,199.09,795200.0],["2024-09-12",199.05,199.26,194.9,197.89,852100.0],["2024-09-13",197.66,197.7,192.25,195.63,1090800.0],["2024-09-16",197.26,199.74,194.75,199.58,1034500.0],["2024-09-17",199.83,202.79,197.09,198.21,923900.0],["2024-09-18",198.13,199.78,196.81,197.59,670700.0],["2024-09-19",200.57,204.18,200.11,201.44,1125400.0],["2024-09-20",200.01,200.37,196.97,199.36,3833500.0],["2024-09-23",199.2,199.2,195.67,195.81,1325400.0],["2024-09-24",199.99,199.99,193.54,194.12,1188000.0],["2024-09-25",193.84,194.56,188.78,189.07,1543800.0],["2024-09-26",191.17,193.73,190.5,193.6,818300.0],["2024-09-27",194.49,197.7,193.98,194.67,709800.0],["2024-09-30",193.36,194.48,192.28,193.84,989700.0],["2024-10-01",194.61,195.0,190.27,190.8,2236300.0],["2024-10-02",190.08,191.86,188.05,188.74,1472500.0],["2024-10-03",187.21,188.14,183.56,184.78,2037000.0],["2024-10-04",186.68,186.8,183.82,185.68,1137200.0],["2024-10-07",184.76,185.93,182.48,183.34,983400.0],["2024-10-08",182.73,183.55,181.31,182.3,1207700.0],["2024-10-09",182.46,185.8,181.31,185.76,1160900.0],["2024-10-10",184.56,188.88,184.3,188.59,1323400.0],["2024-10-11",189.0,189.43,186.91,188.38,1429500.0],["2024-10-14",188.59,191.96,186.61,191.56,1274000.0],["2024-10-15",191.87,194.13,190.67,191.55,1429200.0],["2024-10-16",191.68,192.16,188.9,189.0,985000.0],["2024-10-17",188.55,190.19,187.7,189.55,728900.0],["2024-10-18",188.22,191.19,187.94,190.16,928100.0],["2024-10-21",190.16,190.4,184.02,184.65,1252500.0],["2024-10-22",183.81,186.54,182.8,185.9,830800.0],["2024-10-23",184.88,185.82,182.11,182.98,977700.0],["2024-10-24",184.79,185.72,183.28,183.86,1057200.0],["2024-10-25",185.7,187.58,181.25,181.69,1720100.0],["2024-10-28",182.48,185.6,181.73,185.01,1893400.0],["2024-10-29",184.82,187.28,183.19,183.47,1342700.0],["2024-10-30",184.63,185.0,177.93,181.18,1632900.0],["2024-10-31",178.11,179.48,173.88,174.0,1755600.0],["2024-11-01",173.65,175.99,173.14,173.79,1456000.0],["2024-11-04",173.22,174.85,170.71,173.52,2494800.0],["2024-11-05",172.71,177.25,170.72,176.93,2472200.0],["2024-11-06",176.87,179.2,173.66,174.4,1827700.0],["2024-11-07",175.69,176.95,172.8,173.92,1438300.0],["2024-11-08",173.58,175.2,171.57,173.04,1581700.0],["2024-11-11",173.92,173.92,171.11,172.03,1458100.0],["2024-11-12",171.36,171.61,167.71,168.28,1406300.0],["2024-11-13",167.74,168.98,165.53,165.79,1394700.0],["2024-11-14",165.0,175.86,163.35,164.89,3210600.0],["2024-11-15",165.46,166.34,159.6,159.99,1916700.0],["2024-11-18",158.19,160.11,157.4,157.94,1633000.0],["2024-11-19",157.02,157.9,155.28,155.43,1296700.0],["2024-11-20",155.03,156.18,153.62,156.0,1630700.0],["2024-11-21",157.17,159.1,154.74,158.01,1885800.0],["2024-11-22",158.1,159.72,157.28,157.9,1703700.0],["2024-11-25",159.99,160.63,158.35,158.71,2091400.0],["2024-11-26",159.2,160.0,156.09,157.69,1418000.0],["2024-11-27",158.65,160.73,158.45,159.83,1325100.0],["2024-11-29",160.72,161.67,158.44,160.63,1109600.0],["2024-12-02",160.16,165.29,160.16,164.23,1663600.0],["2024-12-03",162.62,163.77,160.72,160.85,1210800.0],["2024-12-04",160.85,161.36,159.12,160.92,1157300.0],["2024-12-05",161.1,162.62,158.31,159.26,1037300.0],["2024-12-06",159.06,160.83,157.35,157.78,947400.0],["2024-12-09",157.21,160.74,155.75,156.46,1483400.0],["2024-12-10",157.34,158.1,154.99,156.32,1863000.0],["2024-12-11",156.37,158.15,153.69,157.46,1395300.0],["2024-12-12",156.7,158.2,155.21,155.33,1050600.0],["2024-12-13",154.57,154.57,149.94,150.03,1608400.0],["2024-12-16",149.0,152.25,148.6,150.49,1897100.0],["2024-12-17",150.16,154.24,149.93,150.64,1377800.0],["2024-12-18",150.01,151.49,146.57,146.79,1495700.0],["2024-12-19",146.6,148.25,145.24,147.39,1650000.0],["2024-12-20",145.64,147.85,145.07,146.47,5776200.0],["2024-12-23",146.0,149.92,145.52,149.38,1534900.0],["2024-12-24",148.67,149.41,147.07,149.02,524900.0],["2024-12-26",148.0,150.68,147.83,149.9,846000.0],["2024-12-27",148.74,151.88,148.23,151.31,1128500.0],["2024-12-30",150.92,151.18,148.19,150.19,1163700.0],["2024-12-31",150.8,153.04,150.19,152.92,1148400.0],["2025-01-02",153.84,154.12,149.84,150.0,1097100.0],["2025-01-03",149.73,152.97,149.73,152.21,1188700.0],["2025-01-06",151.93,153.6,151.62,153.27,1319800.0],["2025-01-07",153.11,156.37,152.9,153.15,1110300.0],["2025-01-08",152.27,152.82,150.07,150.75,1038700.0],["2025-01-10",149.18,150.2,147.65,148.82,1256300.0],["2025-01-13",148.92,150.48,145.82,150.18,1142800.0],["2025-01-14",149.92,150.22,142.42,143.06,1710000.0],["2025-01-15",145.46,146.15,140.87,141.0,1557600.0],["2025-01-16",140.49,142.39,140.05,141.23,1198700.0],["2025-01-17",143.13,143.5,140.06,140.55,1149900.0],["2025-01-21",141.0,142.09,140.59,140.98,1183500.0],["2025-01-22",140.75,143.15,139.71,142.75,1082700.0],["2025-01-23",143.14,143.77,139.83,143.67,1466000.0],["2025-01-24",143.45,146.33,141.98,146.2,1302700.0],["2025-01-27",146.55,149.67,146.55,148.76,1662700.0],["2025-01-28",148.29,148.55,145.08,145.49,1301700.0],["2025-01-29",145.1,147.38,143.34,144.41,1484400.0],["2025-01-30",145.84,147.64,145.24,146.23,1110800.0],["2025-01-31",145.2,147.4,143.63,143.93,1402200.0],["2025-02-03",142.81,144.5,141.64,142.34,1110600.0],["2025-02-04",141.08,143.98,141.07,142.49,1055800.0],["2025-02-05",142.9,147.0,142.64,145.53,1173500.0],["2025-02-06",145.18,145.98,141.69,142.37,1329300.0],["2025-02-07",141.84,143.69,140.75,141.35,1154100.0],["2025-02-10",141.63,142.68,140.06,142.54,1523700.0],["2025-02-11",140.66,141.56,138.72,139.39,1910100.0],["2025-02-12",136.76,137.79,128.51,133.43,3538200.0],["2025-02-13",132.15,139.1,132.15,138.45,2257400.0],["2025-02-14",140.14,141.69,136.05,137.33,1692200.0],["2025-02-18",138.14,139.16,135.94,136.57,1327600.0],["2025-02-19",135.95,137.79,135.02,136.68,1548400.0],["2025-02-20",137.19,138.94,136.52,137.08,2056500.0],["2025-02-21",138.0,141.5,137.56,140.64,1814000.0],["2025-02-24",141.28,144.17,139.35,141.27,1565400.0],["2025-02-25",140.0,145.69,139.94,143.46,1580300.0],["2025-02-26",143.09,143.09,139.04,140.49,1310200.0],["2025-02-27",140.06,142.96,139.59,139.88,1215900.0],["2025-02-28",141.06,141.9,138.38,140.5,2324300.0],["2025-03-03",140.41,142.56,140.07,141.71,1617100.0],["2025-03-04",143.41,148.0,141.52,142.65,2790700.0],["2025-03-05",142.85,144.74,141.93,143.77,1185000.0],["2025-03-06",143.65,147.65,142.23,147.37,1145200.0],["2025-03-07",147.42,154.29,146.63,150.38,2925500.0],["2025-03-10",150.29,157.09,150.14,150.71,2651100.0],["2025-03-11",151.13,151.89,142.02,143.66,1857200.0],["2025-03-12",142.01,143.13,140.02,140.19,2438000.0],["2025-03-13",140.36,143.5,139.05,139.98,1300900.0],["2025-03-14",139.66,140.8,138.63,139.44,1436800.0],["2025-03-17",140.05,143.85,139.16,143.54,1249000.0],["2025-03-18",143.17,145.97,142.9,143.09,1506900.0],["2025-03-19",143.09,144.25,140.73,141.43,1180400.0],["2025-03-20",141.14,142.95,140.91,141.38,971800.0],["2025-03-21",141.24,142.18,139.87,140.9,3437600.0],["2025-03-24",141.47,144.15,140.63,141.6,1830500.0],["2025-03-25",142.21,142.49,138.65,139.16,1766200.0],["2025-03-26",139.34,142.96,139.16,142.43,1514600.0],["2025-03-27",142.77,144.07,139.69,140.33,1383500.0],["2025-03-28",140.6,141.25,138.2,138.37,1094000.0],["2025-03-31",137.9,138.0,134.71,136.84,1865400.0],["2025-04-01",136.8,137.32,131.63,132.03,1352400.0],["2025-04-02",132.58,134.0,128.75,131.32,1944900.0],["2025-04-03",132.37,133.77,130.05,130.71,1755600.0],["2025-04-04",129.22,129.95,122.77,122.98,3090700.0],["2025-04-07",121.81,123.77,117.4,119.19,2520100.0],["2025-04-08",119.77,120.79,112.88,114.05,2091100.0],["2025-04-09",110.31,121.08,110.04,120.49,3321400.0],["2025-04-10",117.45,118.83,110.24,113.38,2420900.0],["2025-04-11",114.32,116.39,112.18,115.17,1618700.0],["2025-04-14",116.51,119.99,115.38,119.26,1687600.0],["2025-04-15",118.81,119.93,116.61,116.98,1030700.0],["2025-04-16",117.0,118.0,114.96,115.29,1341100.0],["2025-04-17",115.02,118.77,114.66,118.61,1206300.0],["2025-04-21",117.97,118.61,115.45,116.49,1756800.0],["2025-04-22",118.12,119.72,117.4,118.89,1076700.0],["2025-04-23",120.19,121.75,117.21,118.17,2427300.0],["2025-04-24",119.46,120.05,117.58,119.51,1600200.0],["2025-04-25",119.13,119.62,117.14,118.84,1538300.0],["2025-04-28",118.13,120.09,117.68,119.12,1345600.0],["2025-04-29",117.96,121.17,116.63,120.17,1003200.0],["2025-04-30",120.19,121.41,118.75,121.08,1528300.0],["2025-05-01",120.37,125.34,118.15,120.93,2377200.0],["2025-05-02",122.41,123.72,120.91,123.53,1460000.0],["2025-05-05",123.33,123.53,121.51,121.8,1099100.0],["2025-05-06",121.53,121.81,115.86,116.82,1736100.0],["2025-05-07",117.73,118.0,116.22,117.21,1684100.0],["2025-05-08",115.85,119.87,115.25,118.39,1871800.0],["2025-05-09",118.75,120.11,118.05,118.17,1307000.0],["2025-05-12",119.63,124.82,119.46,124.4,2554500.0],["2025-05-13",124.01,124.4,121.6,123.16,1715200.0],["2025-05-14",123.38,123.74,120.04,120.37,1495500.0],["2025-05-15",121.16,123.72,119.18,123.7,1944900.0],["2025-05-16",123.7,125.77,122.46,125.59,1804000.0],["2025-05-19",126.25,129.56,124.93,129.44,2387500.0],["2025-05-20",129.04,131.13,128.82,130.55,1684800.0],["2025-05-21",129.7,130.07,126.28,126.82,1593900.0],["2025-05-22",126.55,127.07,125.35,126.3,937000.0],["2025-05-23",124.29,126.19,123.97,125.81,837400.0],["2025-05-27",126.97,129.36,125.89,128.39,1584200.0],["2025-05-28",128.12,129.9,126.87,127.53,1558700.0],["2025-05-29",128.1,132.94,127.53,132.75,1957000.0],["2025-05-30",132.59,132.59,129.62,129.79,3640000.0],["2025-06-02",129.59,131.85,128.07,131.14,1868100.0],["2025-06-03",130.77,134.74,129.51,131.84,1824900.0],["2025-06-04",132.45,133.66,131.67,131.86,1472900.0],["2025-06-05",131.87,132.12,129.61,130.36,1235400.0],["2025-06-06",131.55,133.72,131.45,133.13,1166100.0],["2025-06-09",134.06,135.69,132.93,134.15,1081500.0],["2025-06-10",134.25,136.84,133.42,135.49,991000.0],["2025-06-11",135.9,136.41,132.9,133.06,1331100.0],["2025-06-12",132.93,134.12,131.47,132.31,1147500.0],["2025-06-13",130.87,132.49,130.1,130.65,1207400.0],["2025-06-16",131.49,131.58,128.83,131.04,1111900.0],["2025-06-17",130.27,130.7,126.49,126.56,1154600.0],["2025-06-18",127.06,127.88,125.24,126.54,2331000.0],["2025-06-20",127.96,128.64,126.12,127.04,2166600.0],["2025-06-23",126.9,127.68,123.21,124.76,1190200.0],["2025-06-24",125.57,127.36,125.02,126.31,938200.0],["2025-06-25",126.3,127.98,125.13,127.31,1095900.0],["2025-06-26",127.89,129.27,126.46,126.92,864900.0],["2025-06-27",127.2,128.25,125.6,126.08,1100000.0],["2025-06-30",126.3,126.53,123.9,125.59,1184400.0],["2025-07-01",124.94,134.75,124.94,130.07,1919400.0],["2025-07-02",130.0,134.63,129.85,133.19,1474200.0],["2025-07-03",133.49,134.42,132.21,132.87,633300.0],["2025-07-07",132.1,133.2,129.08,130.13,1086900.0],["2025-07-08",130.32,135.58,130.32,134.46,1350600.0],["2025-07-09",134.56,137.84,131.67,133.02,1528800.0],["2025-07-10",133.45,137.19,132.77,135.33,992000.0],["2025-07-11",133.49,134.59,132.37,134.21,1137500.0],["2025-07-14",133.56,134.21,132.4,133.11,694400.0],["2025-07-15",132.96,133.36,127.47,127.5,1317000.0],["2025-07-16",128.5,129.51,127.42,128.46,1234700.0],["2025-07-17",128.18,129.21,127.31,128.69,1151200.0],["2025-07-18",129.37,129.58,124.68,124.99,1524800.0],["2025-07-21",124.98,125.42,121.05,122.68,1403500.0],["2025-07-22",123.38,127.94,123.38,127.85,1319100.0],["2025-07-23",129.44,131.25,128.36,130.98,1127200.0],["2025-07-24",130.78,132.65,130.0,132.59,1280500.0],["2025-07-25",133.05,133.05,130.13,131.52,977000.0],["2025-07-28",131.35,131.85,128.43,129.28,1045500.0],["2025-07-29",128.54,129.26,127.6,127.9,1108800.0],["2025-07-30",128.56,129.78,125.97,126.64,1892100.0],["2025-07-31",133.0,135.43,127.24,128.0,3239700.0],["2025-08-01",128.96,132.9,124.56,131.95,2798200.0],["2025-08-04",132.33,133.98,130.39,132.2,1897800.0],["2025-08-05",131.91,134.16,131.57,132.89,1395600.0],["2025-08-06",132.42,132.67,128.9,129.34,1538600.0],["2025-08-07",130.02,130.68,127.65,127.75,1718100.0],["2025-08-08",127.5,131.26,127.0,130.67,1327700.0],["2025-08-11",131.16,133.73,127.71,128.0,1070300.0],["2025-08-12",128.47,131.1,128.25,128.93,1127600.0],["2025-08-13",129.62,135.38,129.4,135.19,1549000.0],["2025-08-14",134.51,135.23,132.16,134.94,1169800.0],["2025-08-15",136.16,138.83,135.88,138.6,1643800.0],["2025-08-18",140.0,141.18,135.74,135.91,1813900.0],["2025-08-19",136.37,139.58,136.02,138.86,1447800.0],["2025-08-20",139.1,140.5,137.77,138.99,1286300.0],["2025-08-21",138.26,140.2,137.59,139.12,1074100.0],["2025-08-22",140.41,142.32,138.65,139.31,1198900.0],["2025-08-25",139.01,139.75,136.14,136.36,861800.0],["2025-08-26",135.85,136.91,135.22,136.72,1579900.0],["2025-08-27",136.0,138.5,135.79,136.36,1403100.0],["2025-08-28",136.36,136.36,132.04,132.65,1557800.0],["2025-08-29",132.5,133.48,131.52,132.22,1083000.0],["2025-09-02",133.55,140.06,133.53,139.63,2466900.0],["2025-09-03",139.56,145.27,139.56,141.62,2279400.0],["2025-09-04",141.78,142.28,137.14,139.94,1529000.0],["2025-09-05",140.13,144.2,139.96,140.67,1561800.0],["2025-09-08",140.0,143.23,137.2,141.35,1624300.0],["2025-09-09",141.16,143.74,140.51,143.6,1490700.0],["2025-09-10",143.0,143.45,139.54,142.61,1278800.0],["2025-09-11",143.47,149.07,142.86,148.84,1714600.0],["2025-09-12",148.08,150.28,144.84,144.86,1810700.0],["2025-09-15",144.82,145.99,141.12,143.32,1432300.0],["2025-09-16",143.51,147.23,143.02,143.68,1935800.0],["2025-09-17",143.48,146.68,143.39,144.87,1501900.0],["2025-09-18",146.3,146.45,143.37,143.81,1514400.0],["2025-09-19",143.96,144.43,141.49,142.5,3748500.0],["2025-09-22",142.12,142.64,140.02,140.66,1445800.0],["2025-09-23",140.27,141.38,138.73,139.31,1102800.0],["2025-09-24",138.52,139.28,136.2,137.67,1309100.0],["2025-09-25",138.4,140.67,135.41,135.67,1260300.0],["2025-09-26",136.79,138.0,135.81,137.37,1677100.0],["2025-09-29",137.49,138.8,135.39,138.52,1285500.0],["2025-09-30",138.46,141.04,136.94,140.08,1368900.0],["2025-10-01",140.82,154.44,140.7,154.22,4059900.0],["2025-10-02",154.0,157.85,152.22,155.25,2882300.0],["2025-10-03",156.46,160.2,155.97,159.88,2878800.0],["2025-10-06",159.6,159.7,153.1,154.05,1817900.0],["2025-10-07",154.52,154.57,151.97,152.21,1372500.0],["2025-10-08",152.36,152.36,149.64,150.97,1333300.0],["2025-10-09",151.37,152.15,148.17,149.61,1600400.0],["2025-10-10",150.0,150.2,144.74,146.57,1725000.0],["2025-10-13",146.47,147.56,144.65,144.69,1124300.0],["2025-10-14",144.09,146.88,142.2,145.31,1283400.0],["2025-10-15",144.74,145.19,142.29,143.66,1337200.0],["2025-10-16",144.05,147.48,141.7,142.26,1469100.0],["2025-10-17",142.1,144.32,141.67,143.0,1010000.0],["2025-10-20",143.31,147.47,142.41,146.63,1316200.0],["2025-10-21",146.09,147.89,144.29,146.22,895000.0],["2025-10-22",147.37,149.12,146.25,147.72,1403100.0],["2025-10-23",148.99,150.29,147.57,150.08,1246000.0],["2025-10-24",151.09,151.92,148.98,149.89,1338300.0],["2025-10-27",150.07,150.92,148.1,150.43,1214300.0],["2025-10-28",150.01,150.3,148.37,149.13,1662800.0],["2025-10-29",148.82,149.91,147.54,147.86,2450700.0],["2025-10-30",140.1,154.44,138.0,149.61,2745200.0],["2025-10-31",147.99,155.18,146.52,154.27,2235300.0],["2025-11-03",153.6,155.33,149.63,151.44,2197200.0],["2025-11-04",150.89,152.9,149.05,149.33,2028900.0],["2025-11-05",149.66,153.68,148.51,153.43,1806000.0],["2025-11-06",155.76,157.8,153.76,156.74,1848500.0],["2025-11-07",156.7,156.7,151.83,155.51,1552000.0],["2025-11-10",155.41,156.55,153.77,156.26,1258600.0],["2025-11-11",156.76,159.95,154.2,159.56,1504500.0],["2025-11-12",160.0,162.56,158.05,161.48,1659700.0],["2025-11-13",161.57,167.87,161.2,164.73,2993000.0],["2025-11-14",164.72,169.0,163.0,167.55,2620400.0],["2025-11-17",167.0,167.97,163.5,164.68,2244600.0],["2025-11-18",164.4,170.78,163.0,168.83,2257400.0],["2025-11-19",168.83,168.9,165.79,167.93,1766000.0],["2025-11-20",168.15,170.91,165.75,168.18,1914500.0],["2025-11-21",168.54,176.02,167.42,175.3,2268000.0],["2025-11-24",177.65,185.17,175.57,176.82,4164200.0],["2025-11-25",177.07,182.97,176.09,181.96,2344500.0],["2025-11-26",181.96,183.93,180.76,181.94,1482900.0],["2025-11-28",182.07,182.74,180.69,182.09,566400.0],["2025-12-01",180.15,181.78,175.88,177.78,1946900.0],["2025-12-02",177.32,180.55,174.53,180.18,1866300.0],["2025-12-03",180.17,182.94,178.05,180.75,1845100.0],["2025-12-04",181.86,182.69,179.27,181.98,1246300.0],["2025-12-05",181.96,183.15,181.1,181.3,1210000.0],["2025-12-08",181.3,182.12,179.21,180.44,1474200.0],["2025-12-09",179.91,181.99,175.39,175.84,1506600.0],["2025-12-10",173.3,178.17,169.24,177.55,2147900.0],["2025-12-11",177.47,180.79,172.0,172.5,2721400.0],["2025-12-12",173.49,175.08,171.27,174.1,1781500.0],["2025-12-15",173.67,175.94,170.45,175.74,2291500.0],["2025-12-16",174.51,174.51,169.52,171.5,2408300.0],["2025-12-17",171.43,173.83,169.55,172.1,2783500.0],["2025-12-18",171.59,173.0,168.56,169.91,2761000.0],["2025-12-19",171.32,176.42,170.0,174.8,14994800.0],["2025-12-22",174.78,177.29,172.9,174.7,1909500.0],["2025-12-23",174.26,175.58,173.08,174.82,1281600.0],["2025-12-24",175.73,177.18,175.37,176.33,434700.0],["2025-12-26",175.3,177.19,175.0,177.08,687400.0],["2025-12-29",177.0,178.46,176.31,176.83,928100.0],["2025-12-30",176.3,176.99,175.72,176.4,609800.0],["2025-12-31",175.76,177.19,175.02,175.99,890400.0],["2026-01-02",175.37,178.24,174.28,177.82,1095600.0],["2026-01-05",175.73,180.56,171.61,174.63,1663600.0],["2026-01-06",174.94,182.97,174.3,182.61,2115700.0],["2026-01-07",181.7,187.06,181.7,186.91,2122400.0],["2026-01-08",187.02,187.77,183.5,186.0,1622700.0],["2026-01-09",186.74,190.2,186.49,187.62,1416700.0],["2026-01-12",188.0,188.0,182.73,185.63,1280300.0],["2026-01-13",185.42,186.32,177.05,178.3,1597400.0],["2026-01-14",177.73,178.41,165.58,169.31,3635800.0],["2026-01-15",169.03,169.79,166.79,168.57,1562600.0],["2026-01-16",168.87,169.34,163.74,164.42,1816100.0],["2026-01-20",161.51,165.61,160.36,165.38,1879900.0],["2026-01-21",165.31,172.87,165.31,172.62,1447100.0],["2026-01-22",171.78,175.29,171.65,173.8,996400.0],["2026-01-23",173.17,173.9,170.04,171.59,1250500.0],["2026-01-26",171.67,174.31,170.59,173.12,1049200.0],["2026-01-27",173.02,176.14,172.23,174.12,748100.0],["2026-01-28",173.63,175.06,170.85,174.83,1304500.0],["2026-01-29",174.88,177.2,173.51,176.18,1146700.0],["2026-01-30",177.09,180.14,175.96,179.89,1488000.0],["2026-02-02",179.3,180.76,177.58,179.09,1288800.0],["2026-02-03",177.79,182.67,176.19,176.76,1594100.0],["2026-02-04",177.25,186.24,177.1,185.45,2076000.0],["2026-02-05",184.87,187.73,184.54,185.36,2542600.0],["2026-02-06",187.01,202.41,184.6,201.18,3404900.0],["2026-02-09",199.83,201.0,191.88,193.81,2096200.0],["2026-02-10",194.07,195.72,188.74,188.99,1836100.0],["2026-02-11",188.35,192.0,187.2,191.2,996900.0],["2026-02-12",190.15,196.0,189.0,195.5,1657300.0],["2026-02-13",196.27,199.5,195.52,196.52,1352800.0],["2026-02-17",197.46,200.29,193.37,195.62,986500.0],["2026-02-18",195.32,195.68,193.11,194.13,1049000.0],["2026-02-19",193.51,195.0,191.05,192.08,993200.0],["2026-02-20",190.78,192.6,189.95,192.03,799200.0],["2026-02-23",191.82,197.05,189.11,196.34,878900.0],["2026-02-24",196.03,198.72,194.43,195.13,716000.0],["2026-02-25",194.23,196.73,189.89,190.73,942700.0],["2026-02-26",190.3,190.74,185.9,188.02,988000.0],["2026-02-27",187.51,192.46,186.62,191.82,1402100.0],["2026-03-02",190.22,190.75,186.72,188.05,691600.0],["2026-03-03",185.01,187.05,181.79,184.02,1049900.0],["2026-03-04",185.06,190.37,183.16,189.94,952900.0],["2026-03-05",187.97,190.99,185.95,188.08,893300.0],["2026-03-06",186.25,186.25,181.24,184.87,772800.0],["2026-03-09",183.91,188.5,182.6,188.24,651600.0],["2026-03-10",187.69,190.78,187.02,188.41,687500.0],["2026-03-11",187.54,192.99,187.54,190.48,864300.0],["2026-03-12",187.86,188.91,184.63,184.9,851400.0],["2026-03-13",185.99,188.0,181.46,181.55,1092300.0],["2026-03-16",182.75,184.62,181.88,183.26,995900.0],["2026-03-17",184.73,186.52,183.2,185.29,810200.0],["2026-03-18",184.13,184.32,180.48,182.31,846200.0],["2026-03-19",182.18,185.45,181.68,183.41,768600.0],["2026-03-20",183.13,183.69,180.47,181.46,2214200.0],["2026-03-23",183.48,185.0,183.0,183.64,1011800.0],["2026-03-24",182.63,184.84,180.33,183.94,644100.0],["2026-03-25",184.91,189.38,184.91,189.18,775200.0],["2026-03-26",189.0,192.28,188.36,191.06,879100.0],["2026-03-27",191.06,191.06,183.01,183.84,935100.0],["2026-03-30",186.16,190.09,185.51,187.57,799900.0],["2026-03-31",179.46,184.68,171.37,183.33,2719800.0],["2026-04-01",183.16,186.31,181.71,183.78,1390200.0],["2026-04-02",181.46,182.23,176.39,177.34,1339300.0],["2026-04-06",177.0,177.39,168.64,172.34,2149100.0],["2026-04-07",172.2,175.64,170.43,175.61,1515500.0],["2026-04-08",178.24,180.24,176.35,179.9,1289700.0],["2026-04-09",177.81,180.06,174.97,177.11,1266500.0],["2026-04-10",177.97,177.97,172.32,172.97,1501900.0],["2026-04-13",172.62,176.79,171.22,176.37,1415000.0],["2026-04-14",177.71,181.77,177.45,178.96,1550600.0],["2026-04-15",179.36,180.87,177.7,180.54,1168700.0],["2026-04-16",178.82,179.99,174.85,176.02,953500.0],["2026-04-17",176.29,178.41,175.69,177.35,1239500.0],["2026-04-20",179.54,184.26,178.72,183.34,1484400.0],["2026-04-21",184.52,187.74,181.75,185.95,1063200.0],["2026-04-22",189.31,192.75,188.67,190.07,1327900.0],["2026-04-23",189.46,190.32,187.01,187.88,816300.0],["2026-04-24",186.65,186.65,183.17,184.38,723300.0],["2026-04-27",183.16,186.15,179.15,180.67,1101400.0],["2026-04-28",182.45,184.41,181.89,183.38,1235600.0],["2026-04-29",183.12,195.89,180.18,194.38,2453400.0],["2026-04-30",194.02,195.98,187.16,189.28,1550500.0],["2026-05-01",189.28,190.57,186.14,187.06,696800.0],["2026-05-04",186.28,187.51,185.44,187.21,626600.0],["2026-05-05",187.38,189.69,186.0,189.13,586100.0],["2026-05-06",189.13,191.17,188.3,190.68,741300.0],["2026-05-07",190.34,192.1,188.86,191.38,735600.0],["2026-05-08",189.68,195.2,189.5,193.45,931500.0],["2026-05-11",194.76,200.31,194.75,197.95,1772200.0],["2026-05-12",198.47,202.4,196.47,199.36,1145400.0],["2026-05-13",199.33,205.97,198.86,204.53,1271900.0],["2026-05-14",200.25,205.0,189.49,191.37,2812900.0],["2026-05-15",191.83,194.91,190.66,192.95,1252200.0],["2026-05-18",191.25,193.37,189.19,191.91,1051300.0],["2026-05-19",191.72,193.03,188.64,190.56,1054100.0],["2026-05-20",191.41,193.38,186.37,187.8,919700.0],["2026-05-21",187.4,190.27,185.85,189.47,1475200.0],["2026-05-22",190.53,194.75,190.01,193.76,892900.0],["2026-05-26",194.3,195.5,192.27,193.08,930100.0],["2026-05-27",194.11,199.8,194.11,196.97,893000.0],["2026-05-28",196.97,198.0,194.5,196.39,556200.0],["2026-05-29",195.55,198.46,195.11,196.0,1905400.0],["2026-06-01",194.5,195.28,191.67,192.23,841500.0],["2026-06-02",190.09,190.58,184.9,188.83,1097800.0],["2026-06-03",187.69,196.51,187.48,195.96,891500.0],["2026-06-04",198.0,199.9,196.35,196.45,719100.0],["2026-06-05",196.45,200.66,195.14,195.34,880400.0],["2026-06-08",197.25,198.7,192.18,192.62,1162400.0],["2026-06-09",195.51,199.63,193.45,199.1,934200.0],["2026-06-10",200.21,201.94,194.1,194.24,1071200.0],["2026-06-11",195.49,201.18,194.24,199.96,914700.0],["2026-06-12",200.57,203.45,199.06,200.05,837300.0],["2026-06-15",198.37,199.37,195.89,198.64,883900.0],["2026-06-16",199.69,200.26,194.04,195.61,1110700.0],["2026-06-17",195.14,201.75,194.04,198.67,1009000.0],["2026-06-18",200.22,200.99,193.2,196.58,1729800.0],["2026-06-22",199.48,200.98,194.74,199.71,1675000.0],["2026-06-23",198.88,201.22,197.01,197.19,1053500.0],["2026-06-24",199.34,202.06,198.66,199.59,1348800.0],["2026-06-25",201.63,206.67,200.2,201.96,1328900.0],["2026-06-26",202.53,218.06,202.29,216.03,2374400.0],["2026-06-29",215.74,219.72,214.08,216.63,1279800.0],["2026-06-30",218.0,218.0,212.58,216.06,1091300.0],["2026-07-01",215.25,215.81,209.67,209.74,1138600.0],["2026-07-02",212.74,219.02,210.75,216.12,1155100.0],["2026-07-06",215.95,215.95,208.27,208.46,1218492.751122],["2026-07-07",211.86,212,205.65,205.7,1156881.800825],["2026-07-08",204.86,206.75,198.93,200.36,1947784.639816],["2026-07-09",198.92,201.01,196,198.91,1657542.505116],["2026-07-10",197.63,199.98,194.3694,199.15,1133121.576644],["2026-07-13",199.33,210.87,197.74,209.03,2257905.636166],["2026-07-14",200.335,202,189.395,191.95,3821615.264968],["2026-07-15",191.21,198.58,186.025,197.24,2067255.720417],["2026-07-16",198.26,209.64,194.6725,208.92,1874055.548019],["2026-07-17",208.6,215.79,203.4,205.99,1150271.401722],["2026-07-20",204.08,205.65,199.62,199.95,962718.043207],["2026-07-21",199.47,203.6999,198.59,203.16,652837.404316],["2026-07-22",203.7,204.305,197.4,197.74,841334.342902],["2026-07-23",197.04,203.6,196.915,200.62,1032068.651899],["2026-07-24",202.24,203.3,200.035,202.19,596256.672587],["2026-07-27",202.75,204.47,199.83,200.14,762565.648283],["2026-07-28",201.01,207.72,199.4,205.61,1831891.349151],["2026-07-29",210.5,218.59,206.265,209.23,2400052.472727],["2026-07-30",204.38,210.185,203.09,207.93,892734.858405],["2026-07-31",207.51,208.05,202.5703,202.95,1062023.614857]]}