{"t":"INCY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-04",1.875,1.9375,1.875,1.875,1406400.0],["1993-11-05",1.875,2.0,1.875,1.9688,802000.0],["1993-11-08",2.0,2.0625,1.9688,1.9688,430400.0],["1993-11-09",1.9688,2.0,1.9688,1.9688,142000.0],["1993-11-10",1.9688,2.0,1.9688,2.0,90800.0],["1993-11-11",2.0,2.125,2.0,2.0312,408800.0],["1993-11-12",2.0312,2.1562,2.0312,2.0938,393200.0],["1993-11-15",2.1562,2.375,2.0938,2.3125,602800.0],["1993-11-16",2.3125,2.5,2.3125,2.4375,455200.0],["1993-11-17",2.4688,2.5,2.375,2.375,165600.0],["1993-11-18",2.375,2.375,2.3125,2.3125,299200.0],["1993-11-19",2.3125,2.3438,2.3125,2.3438,58800.0],["1993-11-22",2.2812,2.2812,2.0938,2.25,244400.0],["1993-11-23",2.2188,2.4375,2.2188,2.4062,259200.0],["1993-11-24",2.4062,2.4688,2.3438,2.3438,48400.0],["1993-11-26",2.375,2.4062,2.375,2.375,16800.0],["1993-11-29",2.375,2.375,2.25,2.25,92000.0],["1993-11-30",2.2188,2.3125,2.2188,2.25,89200.0],["1993-12-01",2.2812,2.2812,2.1875,2.1875,98400.0],["1993-12-02",2.2188,2.5938,2.2188,2.5938,612400.0],["1993-12-03",2.75,2.9688,2.4375,2.5625,494800.0],["1993-12-06",2.5312,2.5625,2.4062,2.4062,74400.0],["1993-12-07",2.4062,2.4062,2.3438,2.3438,88000.0],["1993-12-08",2.4062,2.4375,2.375,2.375,64800.0],["1993-12-09",2.4062,2.4062,2.3438,2.3438,10800.0],["1993-12-10",2.375,2.375,2.3125,2.3125,16000.0],["1993-12-13",2.3125,2.3125,2.1875,2.2188,96400.0],["1993-12-14",2.2188,2.2188,2.1562,2.1875,236000.0],["1993-12-15",2.1562,2.25,2.125,2.2188,60800.0],["1993-12-16",2.25,2.2812,2.2188,2.2188,52000.0],["1993-12-17",2.25,2.25,2.1562,2.1562,23200.0],["1993-12-20",2.1562,2.25,2.1562,2.2188,29600.0],["1993-12-21",2.1875,2.1875,2.1875,2.1875,20800.0],["1993-12-22",2.2188,2.2188,2.1875,2.1875,40800.0],["1993-12-23",2.25,2.3125,2.25,2.2812,42800.0],["1993-12-27",2.3438,2.3438,2.3125,2.3125,22000.0],["1993-12-28",2.3438,2.3438,2.25,2.2812,58800.0],["1993-12-29",2.25,2.25,2.25,2.25,12000.0],["1993-12-30",2.25,2.25,2.2188,2.2188,17600.0],["1993-12-31",2.25,2.25,2.25,2.25,7200.0],["1994-01-03",2.2188,2.25,2.1875,2.1875,22400.0],["1994-01-04",2.1875,2.1875,2.1562,2.1562,57600.0],["1994-01-05",2.1875,2.2188,2.1875,2.2188,23200.0],["1994-01-06",2.2188,2.2188,2.1875,2.2188,27200.0],["1994-01-07",2.1875,2.1875,2.1562,2.1875,25200.0],["1994-01-10",2.1562,2.1562,2.1562,2.1562,5200.0],["1994-01-11",2.1875,2.2188,2.1562,2.1562,39600.0],["1994-01-12",2.1875,2.1875,2.1875,2.1875,4000.0],["1994-01-13",2.1875,2.1875,2.0,2.125,466400.0],["1994-01-14",2.0938,2.125,2.0625,2.0625,157200.0],["1994-01-17",2.0938,2.125,2.0938,2.0938,39600.0],["1994-01-18",2.125,2.125,2.0938,2.125,30000.0],["1994-01-19",2.1875,2.3125,2.1875,2.25,271200.0],["1994-01-20",2.3125,2.3125,2.25,2.2812,78000.0],["1994-01-21",2.25,2.2812,2.25,2.2812,26400.0],["1994-01-24",2.3125,2.375,2.2812,2.3438,90400.0],["1994-01-25",2.3438,2.3438,2.3125,2.3125,12000.0],["1994-01-26",2.3438,2.625,2.3438,2.625,144000.0],["1994-01-27",2.6562,2.875,2.6562,2.6875,247200.0],["1994-01-28",2.7188,2.7812,2.6562,2.7188,69200.0],["1994-01-31",2.7812,2.8125,2.625,2.7812,438400.0],["1994-02-01",2.7812,2.7812,2.6562,2.7188,33200.0],["1994-02-02",2.6562,2.7188,2.6562,2.6562,65200.0],["1994-02-03",2.6875,2.6875,2.625,2.6562,35200.0],["1994-02-04",2.625,2.625,2.5312,2.5312,60000.0],["1994-02-07",2.5625,2.5938,2.4375,2.5625,97200.0],["1994-02-08",2.5625,2.5625,2.5,2.5,51200.0],["1994-02-09",2.5,2.7812,2.5,2.7812,150000.0],["1994-02-10",2.8125,2.8125,2.75,2.8125,21600.0],["1994-02-11",2.7812,2.7812,2.6875,2.75,44400.0],["1994-02-14",2.8125,2.8125,2.75,2.8125,34400.0],["1994-02-15",2.7812,2.7812,2.7188,2.75,14400.0],["1994-02-16",2.7188,2.8125,2.7188,2.75,30800.0],["1994-02-17",2.7188,2.75,2.7188,2.7188,25600.0],["1994-02-18",2.6875,2.6875,2.6562,2.6562,4000.0],["1994-02-22",2.625,2.625,2.5625,2.5625,18000.0],["1994-02-23",2.5312,2.5312,2.5312,2.5312,14800.0],["1994-02-24",2.5,2.5,2.5,2.5,4000.0],["1994-02-25",2.5312,2.5938,2.5,2.5,401200.0],["1994-02-28",2.5312,2.5938,2.5312,2.5938,170000.0],["1994-03-01",2.5625,2.5938,2.5312,2.5938,32000.0],["1994-03-02",2.5312,2.5625,2.5312,2.5312,31200.0],["1994-03-03",2.5625,2.5625,2.5625,2.5625,800.0],["1994-03-04",2.5312,2.5625,2.5312,2.5312,16000.0],["1994-03-07",2.5,2.5938,2.5,2.5938,50000.0],["1994-03-08",2.5938,2.5938,2.5312,2.5312,14800.0],["1994-03-09",2.5,2.5312,2.5,2.5,91200.0],["1994-03-10",2.5,2.5,2.4375,2.4375,16400.0],["1994-03-11",2.4375,2.4375,2.4062,2.4062,6400.0],["1994-03-14",2.4062,2.4062,2.3438,2.4062,65200.0],["1994-03-15",2.375,2.375,2.3125,2.3438,34400.0],["1994-03-16",2.3438,2.4688,2.3438,2.4375,240000.0],["1994-03-17",2.4062,2.4062,2.375,2.375,7200.0],["1994-03-18",2.4062,2.625,2.4062,2.5625,120800.0],["1994-03-21",2.5312,2.5938,2.5312,2.5938,5600.0],["1994-03-22",2.5625,2.5938,2.5,2.5,27600.0],["1994-03-23",2.4688,2.5312,2.4688,2.4688,50400.0],["1994-03-24",2.5,2.5,2.5,2.5,6000.0],["1994-03-25",2.4688,2.5625,2.4375,2.4375,42000.0],["1994-03-28",2.4375,2.4375,2.375,2.375,16800.0],["1994-03-29",2.375,2.375,2.375,2.375,12400.0],["1994-03-30",2.3438,2.3438,2.2812,2.3125,28800.0],["1994-03-31",2.3438,2.3438,2.1875,2.1875,79600.0],["1994-04-04",2.2188,2.2188,2.2188,2.2188,1200.0],["1994-04-05",2.25,2.25,2.1875,2.1875,8000.0],["1994-04-06",2.1562,2.1875,2.1562,2.1875,9200.0],["1994-04-07",2.1562,2.1875,2.1562,2.1562,11200.0],["1994-04-08",2.1562,2.1562,2.1562,2.1562,20800.0],["1994-04-11",2.1875,2.1875,2.0938,2.0938,20400.0],["1994-04-12",2.0625,2.0625,1.9375,1.9688,83600.0],["1994-04-13",1.9688,2.0,1.8125,1.875,125600.0],["1994-04-14",1.875,2.0625,1.875,2.0625,152000.0],["1994-04-15",2.0312,2.0312,1.9688,1.9688,51200.0],["1994-04-18",1.9062,1.9375,1.9062,1.9375,32400.0],["1994-04-19",1.9375,1.9375,1.875,1.875,24800.0],["1994-04-20",1.9062,1.9062,1.7188,1.7188,60800.0],["1994-04-21",1.7188,1.7188,1.7188,1.7188,2000.0],["1994-04-22",1.75,1.7812,1.75,1.75,56400.0],["1994-04-25",1.7812,2.0312,1.7812,2.0312,76000.0],["1994-04-26",2.0625,2.1562,2.0625,2.125,216400.0],["1994-04-28",2.1562,2.1875,2.1562,2.1562,52400.0],["1994-04-29",2.1875,2.2188,2.1562,2.2188,51600.0],["1994-05-02",2.25,2.375,2.25,2.3125,31600.0],["1994-05-03",2.3438,2.3438,2.25,2.25,35600.0],["1994-05-04",2.1875,2.2812,2.1875,2.2812,64400.0],["1994-05-05",2.25,2.2812,2.25,2.25,13600.0],["1994-05-06",2.2812,2.2812,2.2188,2.25,11600.0],["1994-05-09",2.1875,2.1875,2.1875,2.1875,11600.0],["1994-05-10",2.1875,2.5938,2.1875,2.5938,90800.0],["1994-05-11",2.5625,2.5938,2.4688,2.5312,342000.0],["1994-05-12",2.5938,2.75,2.5938,2.6875,88800.0],["1994-05-13",2.6562,2.7188,2.625,2.625,48800.0],["1994-05-16",2.6562,2.6875,2.5938,2.5938,35600.0],["1994-05-17",2.5625,2.5938,2.5625,2.5625,21200.0],["1994-05-18",2.5938,2.6875,2.5938,2.5938,54800.0],["1994-05-19",2.5625,2.75,2.5625,2.6562,90400.0],["1994-05-20",2.6875,2.75,2.6562,2.6875,52800.0],["1994-05-23",2.625,2.6562,2.5938,2.5938,18400.0],["1994-05-24",2.5938,2.625,2.5938,2.5938,8000.0],["1994-05-25",2.625,2.625,2.625,2.625,4000.0],["1994-05-26",2.625,2.6562,2.625,2.6562,24400.0],["1994-05-27",2.625,2.6562,2.5938,2.6562,16000.0],["1994-05-31",2.6562,2.6562,2.625,2.625,15600.0],["1994-06-01",2.5625,2.5938,2.5625,2.5938,11200.0],["1994-06-02",2.5938,2.6562,2.5938,2.5938,129200.0],["1994-06-03",2.625,2.625,2.5625,2.5625,13200.0],["1994-06-06",2.5312,2.6875,2.5312,2.6562,43600.0],["1994-06-07",2.6562,2.6562,2.6562,2.6562,11600.0],["1994-06-08",2.6875,2.6875,2.5938,2.5938,202000.0],["1994-06-09",2.625,2.6875,2.5938,2.6875,15200.0],["1994-06-10",2.6875,2.6875,2.6562,2.6875,58800.0],["1994-06-13",2.6562,2.6562,2.6562,2.6562,7200.0],["1994-06-14",2.6875,2.6875,2.625,2.6562,20000.0],["1994-06-15",2.6562,2.6562,2.5,2.5938,61200.0],["1994-06-16",2.625,2.625,2.5312,2.5312,15600.0],["1994-06-17",2.5938,2.7188,2.5625,2.7188,365600.0],["1994-06-20",2.6875,2.7812,2.6875,2.7188,58000.0],["1994-06-21",2.6875,2.7188,2.6562,2.6875,62000.0],["1994-06-22",2.6875,2.7812,2.6875,2.7188,295600.0],["1994-06-23",2.7812,2.9375,2.7812,2.7812,138000.0],["1994-06-24",2.8125,2.8125,2.75,2.7812,49600.0],["1994-06-27",2.8125,2.8125,2.7188,2.7188,58800.0],["1994-06-28",2.6875,2.7188,2.625,2.6875,66000.0],["1994-06-29",2.6875,2.6875,2.6562,2.6562,4000.0],["1994-06-30",2.6875,2.6875,2.625,2.6562,70400.0],["1994-07-01",2.6875,2.6875,2.6562,2.6562,12000.0],["1994-07-05",2.6562,2.6875,2.625,2.625,28400.0],["1994-07-06",2.5938,2.625,2.5312,2.5312,52000.0],["1994-07-07",2.5,2.5,2.4062,2.4062,75200.0],["1994-07-08",2.4375,2.4688,2.375,2.4688,50400.0],["1994-07-11",2.4688,2.4688,2.4375,2.4375,21600.0],["1994-07-12",2.4062,2.4375,2.4062,2.4375,24000.0],["1994-07-13",2.375,2.4688,2.3125,2.4375,131200.0],["1994-07-14",2.4688,2.4688,2.375,2.375,29200.0],["1994-07-15",2.375,2.4062,2.25,2.4062,77600.0],["1994-07-18",2.3438,2.3438,2.3125,2.3125,19600.0],["1994-07-19",2.3125,2.3438,2.3125,2.3438,10400.0],["1994-07-20",2.3125,2.3125,2.2812,2.2812,10800.0],["1994-07-21",2.2812,2.3125,2.2812,2.3125,7200.0],["1994-07-22",2.2812,2.3125,2.2812,2.3125,10800.0],["1994-07-25",2.3125,2.4375,2.3125,2.4062,44800.0],["1994-07-26",2.375,2.5625,2.375,2.5312,53200.0],["1994-07-27",2.5625,2.5625,2.5,2.5,10000.0],["1994-07-28",2.4688,2.5,2.4688,2.5,19200.0],["1994-07-29",2.4688,2.4688,2.4688,2.4688,6000.0],["1994-08-01",2.4688,2.4688,2.4688,2.4688,0.0],["1994-08-02",2.4688,2.4688,2.4688,2.4688,12000.0],["1994-08-03",2.5312,2.5938,2.5,2.5,46800.0],["1994-08-04",2.5312,2.5312,2.375,2.4688,303200.0],["1994-08-05",2.4375,2.4375,2.25,2.25,2771200.0],["1994-08-08",2.3125,2.3438,2.25,2.25,51600.0],["1994-08-09",2.25,2.25,2.2188,2.25,74800.0],["1994-08-10",2.25,2.375,2.2188,2.25,809200.0],["1994-08-11",2.2188,2.2188,2.1875,2.2188,33200.0],["1994-08-12",2.2188,2.2188,2.1562,2.1562,41600.0],["1994-08-15",2.1875,2.2812,2.1875,2.2188,51200.0],["1994-08-16",2.1875,2.2188,2.125,2.2188,148400.0],["1994-08-17",2.2188,2.25,2.1875,2.1875,216000.0],["1994-08-18",2.1875,2.1875,2.1562,2.1562,102400.0],["1994-08-19",2.1875,2.2188,2.1875,2.2188,544400.0],["1994-08-22",2.2188,2.2188,2.1875,2.1875,18000.0],["1994-08-23",2.1562,2.25,2.1562,2.25,170400.0],["1994-08-24",2.25,2.25,2.125,2.125,136400.0],["1994-08-25",2.125,2.1562,2.0938,2.0938,1458800.0],["1994-08-26",2.0625,2.1562,2.0312,2.1562,778000.0],["1994-08-29",2.1562,2.1875,2.1562,2.1562,35200.0],["1994-08-30",2.125,2.1562,2.0625,2.0625,148000.0],["1994-08-31",2.0938,2.125,2.0,2.0312,132000.0],["1994-09-01",2.0312,2.0625,1.9688,2.0312,222400.0],["1994-09-02",2.0625,2.0625,2.0312,2.0312,129600.0],["1994-09-06",2.0625,2.125,2.0625,2.125,270000.0],["1994-09-07",2.0938,2.0938,2.0938,2.0938,42000.0],["1994-09-08",2.125,2.1875,2.0625,2.0625,408400.0],["1994-09-09",2.0625,2.0625,2.0,2.0,104000.0],["1994-09-12",2.0312,2.0312,2.0,2.0,39600.0],["1994-09-13",2.0,2.0,1.9375,1.9375,239600.0],["1994-09-14",1.9688,1.9688,1.9062,1.9062,192000.0],["1994-09-15",1.9062,2.0938,1.9062,2.0938,102400.0],["1994-09-16",2.0625,2.0625,2.0312,2.0625,98400.0],["1994-09-19",2.0312,2.0625,2.0,2.0,497200.0],["1994-09-20",1.9688,1.9688,1.9688,1.9688,113200.0],["1994-09-21",2.0,2.0,1.8125,1.8438,172800.0],["1994-09-22",1.8125,1.875,1.6562,1.7344,376400.0],["1994-09-23",1.7812,1.8438,1.7812,1.8438,183200.0],["1994-09-26",1.8438,1.8438,1.7812,1.7812,112400.0],["1994-09-27",1.8125,1.8125,1.75,1.7578,106000.0],["1994-09-28",1.7812,1.8125,1.75,1.7578,112800.0],["1994-09-29",1.75,1.7812,1.75,1.7578,131600.0],["1994-09-30",1.7812,1.8438,1.7812,1.8125,32000.0],["1994-10-03",1.7812,1.8125,1.7812,1.7812,76400.0],["1994-10-04",1.7812,1.7812,1.75,1.7734,123600.0],["1994-10-05",1.7188,1.7812,1.7188,1.7266,73200.0],["1994-10-06",1.8125,1.8438,1.8125,1.8125,22000.0],["1994-10-07",1.7812,1.8125,1.7812,1.8125,5200.0],["1994-10-10",1.8438,1.8438,1.7812,1.8125,20000.0],["1994-10-11",1.8125,1.8438,1.8125,1.8438,32800.0],["1994-10-12",1.875,1.9062,1.8125,1.9062,68800.0],["1994-10-13",1.9375,2.0,1.9375,2.0,45200.0],["1994-10-14",2.0312,2.0625,1.9688,1.9688,16800.0],["1994-10-17",2.0,2.0,1.9062,1.9375,15200.0],["1994-10-18",1.9375,1.9375,1.9375,1.9375,10000.0],["1994-10-19",1.9062,1.9062,1.9062,1.9062,42000.0],["1994-10-20",1.9062,1.9062,1.875,1.875,24000.0],["1994-10-21",1.875,1.875,1.8438,1.8438,46000.0],["1994-10-24",1.8125,1.9062,1.8125,1.875,28000.0],["1994-10-25",1.8438,1.875,1.8125,1.8594,56400.0],["1994-10-26",1.875,1.875,1.875,1.875,4800.0],["1994-10-27",1.8438,1.9062,1.8438,1.875,32400.0],["1994-10-28",1.9375,1.9375,1.875,1.9062,21600.0],["1994-10-31",1.9062,1.9688,1.9062,1.9688,20400.0],["1994-11-01",1.9688,1.9688,1.8438,1.8516,102400.0],["1994-11-02",1.875,1.875,1.8438,1.875,25200.0],["1994-11-03",1.8438,1.8438,1.8438,1.8438,6000.0],["1994-11-04",1.8438,1.9062,1.8438,1.9062,22800.0],["1994-11-07",2.3125,2.4375,2.1562,2.4062,519200.0],["1994-11-08",2.4375,2.5938,2.4375,2.4688,222400.0],["1994-11-09",2.4688,2.5938,2.4688,2.5,258800.0],["1994-11-10",2.4688,2.5312,2.4688,2.5,108800.0],["1994-11-11",2.5312,2.5312,2.4688,2.5,44400.0],["1994-11-14",2.5,2.5312,2.4375,2.4375,42400.0],["1994-11-15",2.4688,2.5,2.4688,2.5,224000.0],["1994-11-16",2.5,2.5312,2.4375,2.4375,34000.0],["1994-11-17",2.4688,2.5312,2.4688,2.5,195600.0],["1994-11-18",2.5,2.5312,2.4375,2.5312,178800.0],["1994-11-21",2.5312,2.5625,2.5312,2.5312,84400.0],["1994-11-22",2.5625,2.5625,2.4688,2.5,48000.0],["1994-11-23",2.4688,2.4688,2.4062,2.4375,24400.0],["1994-11-25",2.4688,2.4688,2.4688,2.4688,400.0],["1994-11-28",2.4688,2.625,2.4688,2.625,192800.0],["1994-11-29",2.625,2.6875,2.5625,2.625,106800.0],["1994-11-30",2.6875,2.6875,2.625,2.6797,49200.0],["1994-12-01",2.8125,2.9375,2.7188,2.9062,293600.0],["1994-12-02",2.9375,3.3125,2.9375,3.2812,268000.0],["1994-12-05",3.375,3.875,3.375,3.8438,476800.0],["1994-12-06",3.875,4.0625,3.6562,3.7188,328400.0],["1994-12-07",3.6562,3.6875,3.5312,3.6562,142000.0],["1994-12-08",3.625,3.6562,3.2812,3.3125,75600.0],["1994-12-09",3.25,3.5312,3.125,3.5312,220000.0],["1994-12-12",3.5625,3.5625,3.4375,3.5,38000.0],["1994-12-13",3.4062,3.4688,3.3438,3.3438,73200.0],["1994-12-14",3.3438,3.375,3.25,3.25,48800.0],["1994-12-15",3.2812,3.3125,3.25,3.3125,24400.0],["1994-12-16",3.3438,3.6562,3.3125,3.625,186800.0],["1994-12-19",3.6562,3.6875,3.5625,3.6875,46000.0],["1994-12-20",3.7188,3.75,3.6875,3.7109,103600.0],["1994-12-21",3.75,3.875,3.6562,3.875,217600.0],["1994-12-22",3.875,3.9062,3.7812,3.9062,78400.0],["1994-12-23",3.9375,3.9375,3.875,3.875,34800.0],["1994-12-27",3.875,3.875,3.875,3.875,14800.0],["1994-12-28",3.8438,3.875,3.8438,3.8438,7600.0],["1994-12-29",3.8438,3.8438,3.4062,3.5625,122000.0],["1994-12-30",3.5,3.5,3.4375,3.4688,28800.0],["1995-01-03",3.4062,3.4688,3.4062,3.4062,18000.0],["1995-01-04",3.4375,3.4375,3.2812,3.2812,50800.0],["1995-01-05",3.25,3.3125,3.2188,3.2812,89600.0],["1995-01-06",3.3438,3.7812,3.3438,3.6562,176400.0],["1995-01-09",3.7812,3.7812,3.6562,3.7812,83600.0],["1995-01-10",3.8125,3.8438,3.7812,3.7812,29200.0],["1995-01-11",3.75,3.75,3.6875,3.75,32400.0],["1995-01-12",3.7188,3.7812,3.7188,3.75,27200.0],["1995-01-13",3.75,3.9062,3.7188,3.7812,80800.0],["1995-01-16",3.8125,3.9062,3.7812,3.9062,27200.0],["1995-01-17",3.875,3.9375,3.875,3.875,49200.0],["1995-01-18",3.8125,3.8125,3.6875,3.75,61200.0],["1995-01-19",3.7812,3.7812,3.6562,3.7188,38000.0],["1995-01-20",3.6562,3.75,3.6562,3.75,32000.0],["1995-01-23",3.75,3.75,3.6875,3.7188,11200.0],["1995-01-24",3.6875,3.7188,3.6875,3.6875,10800.0],["1995-01-25",3.75,3.7812,3.7188,3.7188,70400.0],["1995-01-26",3.7812,3.7812,3.7188,3.7266,54800.0],["1995-01-27",3.7812,3.7812,3.7188,3.7266,42000.0],["1995-01-30",3.7188,3.7812,3.7188,3.7266,57200.0],["1995-01-31",3.7812,3.7812,3.75,3.7812,11200.0],["1995-02-01",3.75,3.7812,3.75,3.75,38800.0],["1995-02-02",3.75,3.7812,3.75,3.7812,10400.0],["1995-02-03",3.7812,3.7812,3.7188,3.7188,3600.0],["1995-02-06",3.8125,3.8125,3.7188,3.75,34800.0],["1995-02-07",3.75,3.7812,3.75,3.7812,7200.0],["1995-02-08",3.75,3.7812,3.7188,3.75,86400.0],["1995-02-09",3.6875,3.6875,3.6875,3.6875,8000.0],["1995-02-10",3.7188,3.7188,3.6875,3.6875,1600.0],["1995-02-13",3.75,3.8438,3.75,3.8438,116000.0],["1995-02-14",3.875,3.9375,3.875,3.875,54400.0],["1995-02-15",3.875,4.375,3.875,4.25,167600.0],["1995-02-16",4.25,4.4688,4.1875,4.4688,110400.0],["1995-02-17",4.4688,4.875,4.4688,4.8438,232400.0],["1995-02-21",4.7812,4.7812,4.7188,4.7812,208400.0],["1995-02-22",4.75,4.75,4.5625,4.5625,55200.0],["1995-02-23",4.625,4.7188,4.625,4.6562,141600.0],["1995-02-24",4.625,4.7188,4.625,4.6875,108000.0],["1995-02-27",4.7188,4.7188,4.5625,4.5625,61200.0],["1995-02-28",4.5,4.5,4.375,4.4375,39200.0],["1995-03-01",4.4062,4.4062,4.2812,4.2812,54800.0],["1995-03-02",4.3438,4.375,4.2188,4.2188,151200.0],["1995-03-03",4.1875,4.1875,4.125,4.125,31600.0],["1995-03-06",4.0938,4.0938,3.9375,4.0,90400.0],["1995-03-07",4.0,4.0,3.75,3.9062,256000.0],["1995-03-08",3.9062,3.9688,3.875,3.9062,81200.0],["1995-03-09",3.9375,3.9688,3.8438,3.8438,24800.0],["1995-03-10",3.9062,4.0312,3.9062,3.9375,172000.0],["1995-03-13",3.9375,4.125,3.9375,3.9688,157600.0],["1995-03-14",4.1562,4.1875,4.0938,4.0938,68400.0],["1995-03-15",4.0938,4.0938,4.0,4.0,30800.0],["1995-03-16",4.0312,4.0312,4.0,4.0312,5600.0],["1995-03-17",4.0312,4.0312,3.9375,3.9688,17200.0],["1995-03-20",3.9375,3.9688,3.9062,3.9062,63200.0],["1995-03-21",3.875,3.875,3.5625,3.5625,148800.0],["1995-03-22",3.5938,3.6562,3.5312,3.5938,105200.0],["1995-03-23",3.6562,3.6562,3.5,3.5,147200.0],["1995-03-24",3.5,3.5312,3.4688,3.4688,47600.0],["1995-03-27",3.4375,3.5312,3.4375,3.5,51200.0],["1995-03-28",3.5,3.5312,3.5,3.5312,40800.0],["1995-03-29",3.5312,3.5312,3.5,3.5,26800.0],["1995-03-30",3.5312,3.5312,3.5312,3.5312,14000.0],["1995-03-31",3.5312,3.5625,3.5312,3.5625,58400.0],["1995-04-03",3.5625,3.7812,3.5625,3.7812,120800.0],["1995-04-04",3.8125,3.8438,3.8125,3.8438,43600.0],["1995-04-05",3.8438,3.8438,3.7812,3.7812,17600.0],["1995-04-06",3.8125,3.8125,3.8125,3.8125,3200.0],["1995-04-07",3.7812,3.7812,3.75,3.7812,12400.0],["1995-04-10",3.75,3.7812,3.625,3.7812,222800.0],["1995-04-11",3.8125,3.8125,3.7188,3.7188,24000.0],["1995-04-12",3.7188,3.7188,3.6562,3.6562,14000.0],["1995-04-13",3.6875,3.7188,3.6875,3.6875,9600.0],["1995-04-17",3.7188,3.75,3.7188,3.7188,18800.0],["1995-04-18",3.7188,3.7188,3.6562,3.6562,37600.0],["1995-04-19",3.6562,3.6562,3.625,3.6562,5600.0],["1995-04-20",3.6562,3.6562,3.625,3.6562,8800.0],["1995-04-21",3.625,3.75,3.5938,3.6875,44000.0],["1995-04-24",3.75,4.0,3.75,3.7812,126000.0],["1995-04-25",3.7812,3.8125,3.7188,3.7812,23600.0],["1995-04-26",3.75,3.75,3.7188,3.75,13200.0],["1995-04-27",3.7812,3.875,3.7812,3.8438,87600.0],["1995-04-28",3.8438,4.0938,3.8438,4.0938,72400.0],["1995-05-01",4.1562,4.3125,4.1562,4.25,143600.0],["1995-05-02",4.2812,4.2812,4.1875,4.2188,18000.0],["1995-05-03",4.1875,4.2188,4.0938,4.0938,20800.0],["1995-05-04",4.125,4.125,4.0938,4.0938,8000.0],["1995-05-05",4.0625,4.0625,4.0312,4.0625,16000.0],["1995-05-08",4.0625,4.0625,4.0625,4.0625,36000.0],["1995-05-09",4.0625,4.0625,4.0,4.0625,19200.0],["1995-05-10",4.0312,4.0312,4.0,4.0,16400.0],["1995-05-11",4.0,4.0,4.0,4.0,400.0],["1995-05-12",3.9688,4.0,3.9062,3.9062,12400.0],["1995-05-15",3.875,3.9062,3.8438,3.8438,35600.0],["1995-05-16",3.875,4.0312,3.8438,4.0,116000.0],["1995-05-17",4.0312,4.0625,4.0,4.0312,27200.0],["1995-05-18",4.0,4.0,3.7812,3.9375,454400.0],["1995-05-19",3.9062,4.0,3.875,4.0,26000.0],["1995-05-22",3.9375,3.9688,3.9375,3.9688,13200.0],["1995-05-23",3.9375,3.9375,3.875,3.875,18400.0],["1995-05-24",3.8438,3.9062,3.8438,3.875,13600.0],["1995-05-25",3.875,3.875,3.75,3.75,62800.0],["1995-05-26",3.7812,3.7812,3.75,3.7812,4000.0],["1995-05-30",3.8125,3.9062,3.8125,3.875,33200.0],["1995-05-31",3.875,3.875,3.7812,3.8125,14000.0],["1995-06-01",3.8125,3.8125,3.75,3.75,11200.0],["1995-06-02",3.7812,3.7812,3.75,3.75,4000.0],["1995-06-05",3.75,3.7812,3.75,3.75,4000.0],["1995-06-06",3.75,3.7812,3.75,3.7812,9200.0],["1995-06-07",3.7812,3.7812,3.7812,3.7812,4000.0],["1995-06-08",3.75,3.7812,3.75,3.7812,8400.0],["1995-06-09",3.7812,3.7812,3.7812,3.7812,1600.0],["1995-06-12",3.75,3.7812,3.75,3.75,28000.0],["1995-06-13",3.75,3.875,3.75,3.875,39600.0],["1995-06-14",3.8438,3.8438,3.75,3.8125,59200.0],["1995-06-15",3.7812,3.8125,3.7812,3.8125,32000.0],["1995-06-16",3.8438,4.0625,3.8438,4.0,203600.0],["1995-06-19",4.0,4.0312,4.0,4.0312,39600.0],["1995-06-20",4.0312,4.0312,3.9688,3.9688,14800.0],["1995-06-21",3.9375,3.9688,3.875,3.9062,28400.0],["1995-06-22",3.9375,4.0,3.9375,4.0,282800.0],["1995-06-23",3.9375,4.0312,3.9375,4.0312,20400.0],["1995-06-26",4.0312,4.0312,4.0,4.0,33200.0],["1995-06-27",4.0,4.0,3.9375,4.0,50400.0],["1995-06-28",4.0,4.0,3.9688,3.9688,10400.0],["1995-06-29",4.0,4.0312,3.9688,4.0,115600.0],["1995-06-30",4.0312,4.0938,3.9688,4.0938,44400.0],["1995-07-03",4.125,4.375,4.125,4.375,33600.0],["1995-07-05",4.4375,4.625,4.4375,4.5,189200.0],["1995-07-06",4.5625,4.6875,4.5312,4.5312,94000.0],["1995-07-07",4.5938,4.625,4.5,4.5312,49200.0],["1995-07-10",4.5938,4.5938,4.5,4.5625,58800.0],["1995-07-11",4.5938,4.625,4.5625,4.5625,58000.0],["1995-07-12",4.5312,4.5312,4.5,4.5,23600.0],["1995-07-13",4.5312,4.5625,4.4688,4.4688,20400.0],["1995-07-14",4.4375,4.4688,4.4062,4.4062,32000.0],["1995-07-17",4.4062,4.4688,4.4062,4.4688,5200.0],["1995-07-18",4.4375,4.4375,4.25,4.2812,72400.0],["1995-07-19",4.25,4.25,4.1562,4.1562,17200.0],["1995-07-20",4.1875,4.1875,4.1562,4.1562,12400.0],["1995-07-21",4.1562,4.1875,4.125,4.125,56800.0],["1995-07-24",4.1562,4.25,4.1562,4.25,31600.0],["1995-07-25",4.2188,4.25,4.1875,4.1875,9200.0],["1995-07-26",4.1875,4.2188,4.1562,4.2188,22000.0],["1995-07-27",4.25,4.25,4.2188,4.2188,4400.0],["1995-07-28",4.25,4.25,4.1562,4.1562,10000.0],["1995-07-31",4.1875,4.1875,4.0312,4.0625,22400.0],["1995-08-01",4.0625,4.0938,4.0,4.0312,181600.0],["1995-08-02",4.0,4.0,4.0,4.0,8000.0],["1995-08-03",4.0312,4.0312,4.0312,4.0312,12800.0],["1995-08-04",4.0312,4.3125,4.0312,4.3125,39600.0],["1995-08-07",4.375,4.4688,4.375,4.4062,50400.0],["1995-08-08",4.5,4.5312,4.4062,4.4688,58800.0],["1995-08-09",4.5,4.5,4.4375,4.4688,26800.0],["1995-08-10",4.4375,4.5,4.4062,4.4062,108400.0],["1995-08-11",4.4375,4.4375,4.375,4.375,1600.0],["1995-08-14",4.3438,4.3438,4.2812,4.2812,48000.0],["1995-08-15",4.3125,4.3125,4.2812,4.3125,24800.0],["1995-08-16",4.3125,4.3125,4.2188,4.2188,62000.0],["1995-08-17",4.2812,4.375,4.2188,4.2188,113200.0],["1995-08-18",4.25,4.25,4.1562,4.25,17600.0],["1995-08-21",4.375,4.4688,4.25,4.3125,157600.0],["1995-08-22",4.2812,4.4375,4.2812,4.375,65600.0],["1995-08-23",4.4375,4.8438,4.4375,4.8125,275600.0],["1995-08-24",4.9375,5.1562,4.9375,5.0312,223600.0],["1995-08-25",5.0938,5.5625,5.0938,5.4688,330800.0],["1995-08-28",5.5625,5.7188,5.2812,5.5312,350000.0],["1995-08-29",5.5312,5.625,5.375,5.4062,74000.0],["1995-08-30",5.4375,5.5312,5.4062,5.4375,63200.0],["1995-08-31",5.4688,5.4688,5.4062,5.4375,32400.0],["1995-09-01",5.4062,5.4688,5.3438,5.4062,58800.0],["1995-09-05",5.4062,5.4062,5.375,5.375,11200.0],["1995-09-06",5.4062,5.5938,5.4062,5.5938,59200.0],["1995-09-07",5.6562,5.75,5.625,5.75,43600.0],["1995-09-08",5.75,5.8125,5.7188,5.8125,32000.0],["1995-09-11",5.8125,5.9062,5.8125,5.875,64000.0],["1995-09-12",5.8438,5.9375,5.8438,5.9375,57600.0],["1995-09-13",5.9375,5.9375,5.7812,5.8125,45200.0],["1995-09-14",5.7812,6.0938,5.75,5.9688,145600.0],["1995-09-15",6.0,6.0,5.9688,6.0,13200.0],["1995-09-18",6.0312,6.0312,5.9062,5.9375,39200.0],["1995-09-19",5.9375,6.0,5.875,5.875,56800.0],["1995-09-20",5.9062,5.9062,5.8125,5.8125,22800.0],["1995-09-21",5.8438,5.8438,5.7812,5.8125,28400.0],["1995-09-22",5.875,5.875,5.7812,5.8125,239200.0],["1995-09-25",5.8438,5.8438,5.7188,5.7188,19200.0],["1995-09-26",5.6875,5.7812,5.6875,5.7188,24800.0],["1995-09-27",5.6875,5.7188,5.625,5.6562,12800.0],["1995-09-28",5.6562,5.6562,5.5938,5.625,24800.0],["1995-09-29",5.625,5.625,5.5938,5.625,12000.0],["1995-10-02",5.5625,5.5625,5.25,5.25,124000.0],["1995-10-03",5.3125,5.3438,5.1875,5.1875,44000.0],["1995-10-04",5.2188,5.3125,5.2188,5.2812,94400.0],["1995-10-05",5.2812,5.3438,5.25,5.3438,26000.0],["1995-10-06",5.375,5.4688,5.375,5.4688,25200.0],["1995-10-09",5.4688,5.4688,5.3438,5.3438,24000.0],["1995-10-10",5.3438,5.4375,5.3438,5.4375,30400.0],["1995-10-11",5.4062,5.5312,5.4062,5.5312,20800.0],["1995-10-12",5.625,5.75,5.625,5.75,51600.0],["1995-10-13",5.75,5.7812,5.7188,5.75,49200.0],["1995-10-16",5.7812,5.7812,5.6875,5.75,42400.0],["1995-10-17",5.7188,5.7188,5.5625,5.5625,94000.0],["1995-10-18",5.5312,5.5938,5.5312,5.5625,33200.0],["1995-10-19",5.5625,5.5938,5.5625,5.5625,4800.0],["1995-10-20",5.5625,5.5625,5.5,5.5,11200.0],["1995-10-23",5.5312,5.5938,5.5,5.5938,101600.0],["1995-10-24",5.5938,5.5938,5.5938,5.5938,800.0],["1995-10-25",5.625,5.625,5.5,5.5,69600.0],["1995-10-26",5.5,5.5312,5.375,5.4375,74400.0],["1995-10-27",5.4062,5.4375,5.375,5.375,5200.0],["1995-10-30",5.375,5.4688,5.375,5.4688,365200.0],["1995-10-31",5.5,5.5,5.1562,5.1875,214400.0],["1995-11-01",5.1562,5.1875,5.0938,5.0938,18800.0],["1995-11-02",5.0938,5.0938,4.8438,4.9062,88800.0],["1995-11-03",4.9375,4.9688,4.75,4.8438,136000.0],["1995-11-06",4.8438,4.8438,4.7812,4.7812,25600.0],["1995-11-07",4.8125,4.8125,4.75,4.75,42800.0],["1995-11-08",4.75,4.7812,4.7188,4.7812,39200.0],["1995-11-09",4.75,4.75,4.5625,4.5625,3584000.0],["1995-11-10",4.5312,4.5938,4.375,4.4375,526800.0],["1995-11-13",4.4375,4.5312,4.375,4.4375,167200.0],["1995-11-14",4.4375,4.5,4.4375,4.5,158800.0],["1995-11-15",4.5,4.5,4.4062,4.4062,395200.0],["1995-11-16",4.4062,4.4062,4.1562,4.1875,310800.0],["1995-11-17",4.1562,4.375,4.125,4.3438,213600.0],["1995-11-20",4.375,4.4062,4.375,4.4062,122800.0],["1995-11-21",4.4375,4.5312,4.4375,4.5,123200.0],["1995-11-22",4.5312,4.5312,4.4688,4.5,149600.0],["1995-11-24",4.5,4.7188,4.4688,4.6562,228800.0],["1995-11-27",4.7188,4.75,4.625,4.6875,375200.0],["1995-11-28",4.6875,4.6875,4.625,4.625,252000.0],["1995-11-29",4.625,4.6562,4.5,4.5,207600.0],["1995-11-30",4.5,4.5,4.375,4.4375,886400.0],["1995-12-01",4.4688,4.4688,4.2812,4.3125,67600.0],["1995-12-04",4.3438,4.4375,4.3438,4.4062,94400.0],["1995-12-05",4.4375,4.625,4.375,4.625,910400.0],["1995-12-06",4.625,4.625,4.5,4.5,64800.0],["1995-12-07",4.5,4.5625,4.5,4.5625,43600.0],["1995-12-08",4.5312,4.7188,4.5312,4.6875,1194400.0],["1995-12-11",4.7188,4.7188,4.6562,4.6875,135600.0],["1995-12-12",4.6875,4.6875,4.4688,4.5,50000.0],["1995-12-13",4.4688,4.5,4.4688,4.5,12400.0],["1995-12-14",4.5,4.5,4.4375,4.4688,46800.0],["1995-12-15",4.4688,4.5,4.4062,4.4688,298400.0],["1995-12-18",4.4688,4.4688,4.4062,4.4062,35200.0],["1995-12-19",4.4062,4.5625,4.4062,4.5625,73600.0],["1995-12-20",4.625,5.1562,4.625,4.875,1021200.0],["1995-12-21",4.9062,5.3438,4.9062,5.3438,366000.0],["1995-12-22",5.3438,5.75,5.3438,5.6875,386800.0],["1995-12-26",5.75,6.1562,5.75,6.0,200000.0],["1995-12-27",6.0,6.0,5.875,5.9062,109600.0],["1995-12-28",5.875,6.0312,5.8438,6.0312,60800.0],["1995-12-29",6.0,6.2812,6.0,6.25,178000.0],["1996-01-02",6.625,7.2188,6.625,7.0312,791600.0],["1996-01-03",7.0312,7.0312,6.5938,6.5938,370400.0],["1996-01-04",6.5312,6.5625,6.1562,6.375,462800.0],["1996-01-05",6.25,6.4375,6.1562,6.375,508000.0],["1996-01-08",6.375,7.0,6.375,6.9375,376800.0],["1996-01-09",6.9062,7.0938,6.5,6.6562,920800.0],["1996-01-10",6.5938,6.8125,6.5625,6.75,265600.0],["1996-01-11",6.75,7.1562,6.6562,7.1562,520000.0],["1996-01-12",7.0312,7.1875,7.0312,7.0938,846400.0],["1996-01-15",7.0938,7.125,7.0312,7.0938,684000.0],["1996-01-16",7.0312,7.2812,7.0312,7.2812,715200.0],["1996-01-17",7.2812,7.8125,7.125,7.5625,1003200.0],["1996-01-18",7.5625,7.75,7.5,7.75,604000.0],["1996-01-19",7.625,9.0312,7.625,8.375,981600.0],["1996-01-22",8.125,8.7188,7.7188,8.2969,655200.0],["1996-01-23",8.3594,8.5625,8.2812,8.5625,208000.0],["1996-01-24",8.375,8.875,8.375,8.8438,243200.0],["1996-01-25",8.875,9.3438,8.7188,9.3125,1486400.0],["1996-01-26",9.3125,9.3125,8.8125,8.9688,1113600.0],["1996-01-29",9.0938,9.5625,8.9688,9.375,478000.0],["1996-01-30",9.5,9.5,9.3438,9.375,442000.0],["1996-01-31",9.375,9.8438,9.375,9.75,1095200.0],["1996-02-01",9.625,9.75,9.3125,9.375,1225200.0],["1996-02-02",9.375,9.5,9.3125,9.375,319600.0],["1996-02-05",9.3125,9.375,8.875,8.875,178000.0],["1996-02-06",8.875,9.0625,8.375,8.5625,443200.0],["1996-02-07",8.4375,8.5625,7.6875,8.375,380000.0],["1996-02-08",8.375,8.875,8.375,8.7188,424800.0],["1996-02-09",8.9062,8.9375,8.4688,8.8438,673200.0],["1996-02-12",9.0,9.0625,8.875,9.0312,154000.0],["1996-02-13",9.0,9.2188,8.625,8.875,434800.0],["1996-02-14",8.9375,9.0625,8.8125,8.9375,110400.0],["1996-02-15",8.8125,9.3125,8.8125,9.125,364800.0],["1996-02-16",9.125,9.375,9.0156,9.1875,174800.0],["1996-02-20",9.125,9.125,8.625,8.8125,232800.0],["1996-02-21",9.0,9.0,8.6875,8.75,192800.0],["1996-02-22",8.875,8.875,8.6875,8.8125,383200.0],["1996-02-23",8.875,8.9375,8.4375,8.8125,218400.0],["1996-02-26",8.3125,8.5625,8.3125,8.5,212000.0],["1996-02-27",8.375,8.4375,7.875,7.9375,211600.0],["1996-02-28",8.0625,8.0625,7.9375,8.0625,638800.0],["1996-02-29",8.0,8.0,7.75,8.0,159200.0],["1996-03-01",7.9375,8.1875,7.8125,7.875,316800.0],["1996-03-04",7.8125,7.9375,7.5,7.5625,137200.0],["1996-03-05",7.5625,7.9375,7.5625,7.7812,1022400.0],["1996-03-06",7.8125,7.8438,7.5625,7.8125,321200.0],["1996-03-07",8.0,8.3125,7.8125,8.3125,147200.0],["1996-03-08",8.0,8.25,7.5625,7.6875,447200.0],["1996-03-11",7.625,8.125,7.625,8.125,436400.0],["1996-03-12",8.1875,8.1875,7.8125,7.8125,292800.0],["1996-03-13",7.875,8.0625,7.7969,7.875,95600.0],["1996-03-14",8.0,8.125,7.75,8.125,187600.0],["1996-03-15",8.0,8.1875,8.0,8.0625,180800.0],["1996-03-18",8.25,8.25,8.0625,8.0938,273200.0],["1996-03-19",8.1875,8.25,8.0625,8.25,136400.0],["1996-03-20",8.25,8.25,8.0,8.0312,50400.0],["1996-03-21",8.0,8.0,7.6875,7.7188,368400.0],["1996-03-22",7.5,7.5,7.125,7.3125,251200.0],["1996-03-25",7.3125,7.3125,7.125,7.1562,260400.0],["1996-03-26",7.125,7.3125,6.875,6.875,141200.0],["1996-03-27",7.0625,7.375,6.875,7.25,373600.0],["1996-03-28",7.3125,7.3125,7.1562,7.3125,18400.0],["1996-03-29",7.125,7.3125,7.0,7.125,103600.0],["1996-04-01",7.0,7.1875,6.8125,6.875,111600.0],["1996-04-02",6.8125,7.0,6.8125,6.8125,312800.0],["1996-04-03",6.5,6.5312,6.125,6.4688,1030800.0],["1996-04-04",6.4062,6.9375,6.4062,6.75,1099200.0],["1996-04-08",6.8125,6.875,6.7188,6.75,236400.0],["1996-04-09",6.75,6.9375,6.75,6.8125,121600.0],["1996-04-10",6.8125,6.8125,6.375,6.375,302000.0],["1996-04-11",6.375,6.375,5.9375,6.125,360400.0],["1996-04-12",5.875,6.125,5.7812,6.0625,841600.0],["1996-04-15",6.125,6.1562,6.0,6.125,278800.0],["1996-04-16",6.125,6.3125,6.0938,6.3125,516400.0],["1996-04-17",6.3125,6.3125,6.1875,6.3125,335600.0],["1996-04-18",6.4688,6.875,6.4375,6.8125,1624000.0],["1996-04-19",6.9062,7.8125,6.9062,7.625,1150800.0],["1996-04-22",7.6875,7.9375,7.5,7.8125,340000.0],["1996-04-23",7.875,7.875,7.375,7.625,115600.0],["1996-04-24",7.625,7.75,7.4375,7.5625,320800.0],["1996-04-25",7.4375,7.625,6.9375,7.5,592800.0],["1996-04-26",7.5625,8.25,7.4375,7.875,258000.0],["1996-04-29",8.0625,8.4375,7.875,8.1875,340000.0],["1996-04-30",8.1875,8.3125,7.875,8.0312,118400.0],["1996-05-01",8.0,8.0,7.7812,7.7812,74400.0],["1996-05-02",7.7812,7.9375,7.5625,7.75,169600.0],["1996-05-03",7.75,7.75,7.5625,7.75,34000.0],["1996-05-06",7.5625,7.75,7.0625,7.2344,118000.0],["1996-05-07",7.3125,7.3125,7.125,7.2188,61600.0],["1996-05-08",7.3125,7.3125,6.8125,7.0625,214400.0],["1996-05-09",6.9375,7.0625,6.9375,7.0312,58800.0],["1996-05-10",6.9375,7.1875,6.9375,7.125,1638400.0],["1996-05-13",7.25,7.75,7.0625,7.5625,227600.0],["1996-05-14",8.0,8.125,7.75,8.0625,420800.0],["1996-05-15",8.2812,8.5625,8.1875,8.375,674800.0],["1996-05-16",8.3125,8.4375,8.25,8.375,246400.0],["1996-05-17",8.4062,8.4375,8.25,8.25,230400.0],["1996-05-20",8.375,8.4375,8.25,8.4375,215600.0],["1996-05-21",8.5,8.875,8.3125,8.6562,937600.0],["1996-05-22",8.6562,8.6875,8.5625,8.6562,68400.0],["1996-05-23",8.8125,8.875,8.6875,8.7344,232800.0],["1996-05-24",8.75,8.9688,8.7188,8.8125,192000.0],["1996-05-28",8.875,9.0625,8.7812,8.875,221600.0],["1996-05-29",8.8125,8.8125,8.25,8.3477,437200.0],["1996-05-30",8.375,8.5625,8.3125,8.375,56000.0],["1996-05-31",8.5625,8.5625,8.375,8.5625,124000.0],["1996-06-03",8.375,8.5625,8.375,8.4688,63600.0],["1996-06-04",8.5625,8.5625,8.375,8.4688,145600.0],["1996-06-05",8.5625,9.125,8.375,8.75,781200.0],["1996-06-06",8.75,9.375,8.75,9.0,555600.0],["1996-06-07",8.5312,8.8594,8.2812,8.7812,252000.0],["1996-06-10",8.75,8.8125,8.5,8.5,79600.0],["1996-06-11",8.4375,9.125,8.4375,9.0,803200.0],["1996-06-12",8.8125,9.8125,8.8125,9.4375,745200.0],["1996-06-13",9.5938,9.75,9.375,9.4375,1277200.0],["1996-06-14",9.375,9.6875,9.375,9.5,208000.0],["1996-06-17",9.7188,9.8125,9.0625,9.1406,444400.0],["1996-06-18",9.1875,9.3125,8.8125,8.9375,376800.0],["1996-06-19",8.8125,8.8125,8.5,8.5312,337600.0],["1996-06-20",8.5,8.5,7.5312,8.1562,199200.0],["1996-06-21",8.3125,8.625,8.25,8.5,145600.0],["1996-06-24",8.75,9.125,8.5625,9.0,415200.0],["1996-06-25",9.0625,9.0625,8.625,8.625,235200.0],["1996-06-26",8.8438,8.8438,8.5625,8.5625,92400.0],["1996-06-27",8.8125,9.0625,8.8125,9.0,464000.0],["1996-06-28",9.125,9.9688,9.0625,9.6406,1328800.0],["1996-07-01",9.75,9.8125,9.25,9.8125,1394400.0],["1996-07-02",9.625,9.8438,9.2812,9.5625,303600.0],["1996-07-03",9.4375,9.6875,9.25,9.5625,312800.0],["1996-07-05",9.4375,9.5625,9.25,9.375,79200.0],["1996-07-08",9.5625,10.1875,9.5625,10.1562,866400.0],["1996-07-09",10.25,10.4375,9.9375,10.3438,678000.0],["1996-07-10",10.4375,10.4375,9.9375,10.125,1336800.0],["1996-07-11",10.1875,10.1875,9.1875,9.625,2681600.0],["1996-07-12",9.4375,9.875,9.4375,9.6875,264800.0],["1996-07-15",9.875,9.875,9.25,9.25,786000.0],["1996-07-16",9.25,9.25,8.125,9.1562,488800.0],["1996-07-17",9.1875,10.125,9.0,9.9062,542800.0],["1996-07-18",10.0625,10.1875,9.9375,10.0625,304000.0],["1996-07-19",10.0625,10.0625,9.9375,9.9375,99200.0],["1996-07-22",9.9375,9.9375,9.5625,9.625,94800.0],["1996-07-23",9.75,9.9375,9.375,9.375,86000.0],["1996-07-24",8.9375,9.25,8.5625,9.0,172800.0],["1996-07-25",9.25,9.5625,9.25,9.375,182000.0],["1996-07-26",9.4062,9.6875,9.375,9.625,334000.0],["1996-07-29",9.6875,9.9375,9.4375,9.4688,525200.0],["1996-07-30",9.4375,9.6562,9.25,9.25,120000.0],["1996-07-31",9.4062,9.5625,9.25,9.5625,171200.0],["1996-08-01",9.5625,9.625,9.125,9.625,393200.0],["1996-08-02",9.625,9.8125,9.5625,9.75,796800.0],["1996-08-05",9.8125,9.8125,9.5625,9.75,51600.0],["1996-08-06",9.5625,9.75,9.5625,9.6875,6400.0],["1996-08-07",9.75,9.75,9.5625,9.625,44400.0],["1996-08-08",9.5625,10.4375,9.5625,10.4375,447600.0],["1996-08-09",10.3125,10.875,10.2812,10.7188,292000.0],["1996-08-12",10.8125,11.0,10.375,10.375,446400.0],["1996-08-13",10.5625,10.5625,10.0625,10.0938,78400.0],["1996-08-14",10.0625,10.4375,10.0625,10.1875,350400.0],["1996-08-15",10.25,10.25,10.0625,10.25,122000.0],["1996-08-16",10.0625,10.3438,10.0625,10.3438,390000.0],["1996-08-19",10.3438,10.5,10.2812,10.5,279600.0],["1996-08-20",10.3125,10.4375,10.0625,10.25,308400.0],["1996-08-21",10.25,10.25,10.0,10.0,199200.0],["1996-08-22",10.125,10.8438,10.125,10.8125,220800.0],["1996-08-23",10.875,10.9688,10.5625,10.75,621200.0],["1996-08-26",10.625,10.7188,10.5312,10.625,682400.0],["1996-08-27",10.375,10.5625,10.375,10.4688,145200.0],["1996-08-28",10.375,10.625,10.375,10.5,351200.0],["1996-08-29",10.5625,10.5625,10.0,10.0312,75200.0],["1996-08-30",10.125,10.1875,9.875,10.1562,220000.0],["1996-09-03",10.0,10.0,9.5625,9.875,231200.0],["1996-09-04",9.875,9.875,9.5625,9.625,62800.0],["1996-09-05",9.625,9.6562,9.25,9.25,173600.0],["1996-09-06",9.25,9.9062,9.25,9.9062,313600.0],["1996-09-09",9.9375,10.25,9.875,10.25,168000.0],["1996-09-10",10.2344,10.25,10.125,10.125,34400.0],["1996-09-11",10.1875,10.1875,9.625,9.875,566000.0],["1996-09-12",10.1562,10.3438,10.1562,10.3125,412800.0],["1996-09-13",10.5,10.875,10.5,10.75,426000.0],["1996-09-16",10.875,10.875,10.6875,10.7812,202400.0],["1996-09-17",10.875,11.8438,10.875,11.375,806800.0],["1996-09-18",11.5625,11.75,11.25,11.625,578800.0],["1996-09-19",11.625,12.25,11.4375,12.0625,786800.0],["1996-09-20",12.0938,12.25,12.0312,12.1875,852400.0],["1996-09-23",12.0938,12.0938,11.6562,11.6875,161600.0],["1996-09-24",11.7812,11.8125,11.5625,11.5625,220800.0],["1996-09-25",11.5,11.5,11.25,11.25,91600.0],["1996-09-26",11.375,11.75,11.25,11.5625,547600.0],["1996-09-27",11.5625,11.9375,11.4375,11.9375,322800.0],["1996-09-30",11.9375,12.4375,11.875,12.375,322400.0],["1996-10-01",12.4375,12.5938,12.25,12.5938,305600.0],["1996-10-02",12.4375,12.625,12.3125,12.5,180800.0],["1996-10-03",12.5,12.5,12.3125,12.3125,41600.0],["1996-10-04",12.1875,12.3125,11.9062,11.9062,136000.0],["1996-10-07",12.0625,12.0625,11.6875,11.6875,79600.0],["1996-10-08",11.6875,12.25,11.6875,12.0,264400.0],["1996-10-09",11.9375,12.1875,11.5625,11.5625,163600.0],["1996-10-10",11.5,11.5625,11.1875,11.1875,207200.0],["1996-10-11",11.1875,11.6562,10.9375,11.625,627200.0],["1996-10-14",11.75,12.0,11.5625,11.9688,330800.0],["1996-10-15",12.0625,12.0625,11.5938,11.625,395200.0],["1996-10-16",11.5,11.9062,11.5,11.75,150800.0],["1996-10-17",11.75,11.9375,11.0625,11.125,398000.0],["1996-10-18",11.1875,11.375,10.9375,11.0625,271200.0],["1996-10-21",11.0625,11.0625,10.3125,10.6875,456800.0],["1996-10-22",10.75,10.75,9.6562,10.3125,790800.0],["1996-10-23",10.1875,10.1875,9.75,10.125,176000.0],["1996-10-24",10.1875,11.0625,10.1875,10.9062,472800.0],["1996-10-25",10.9375,11.0625,10.375,10.5625,238800.0],["1996-10-28",10.4375,10.625,9.5625,9.7188,637600.0],["1996-10-29",9.6875,10.0,9.5938,9.875,293200.0],["1996-10-30",10.0625,10.0625,9.8125,10.0,73600.0],["1996-10-31",10.0,10.3125,10.0,10.125,434400.0],["1996-11-01",10.0625,10.1875,10.0,10.0625,494000.0],["1996-11-04",10.1875,10.1875,9.75,9.9375,468800.0],["1996-11-05",9.9375,10.0,9.75,9.8125,204800.0],["1996-11-06",10.0,10.5,10.0,10.1875,353600.0],["1996-11-07",10.3125,10.6875,10.2188,10.3125,352800.0],["1996-11-08",10.25,10.6875,10.25,10.5625,414000.0],["1996-11-11",10.5312,10.5625,10.25,10.4375,168000.0],["1996-11-12",10.4375,11.0625,10.4375,10.7188,574800.0],["1996-11-13",10.75,10.875,10.5625,10.6875,86400.0],["1996-11-14",10.6875,10.6875,10.0625,10.1562,100800.0],["1996-11-15",10.0625,10.1562,9.8125,10.125,537600.0],["1996-11-18",10.125,10.3438,10.125,10.3125,96800.0],["1996-11-19",10.4375,10.6875,10.1875,10.5,362800.0],["1996-11-20",10.5,10.6875,9.8125,10.0625,632000.0],["1996-11-21",10.0312,10.0312,9.6875,9.9375,162800.0],["1996-11-22",9.875,9.9375,9.8125,9.8125,133200.0],["1996-11-25",9.9375,9.9375,9.625,9.6875,124800.0],["1996-11-26",9.625,9.8125,9.125,9.3125,264000.0],["1996-11-27",9.25,9.25,8.875,9.125,351600.0],["1996-11-29",9.1875,9.5625,9.0625,9.5,224400.0],["1996-12-02",9.5625,9.6875,9.4375,9.5,959200.0],["1996-12-03",9.5625,10.6875,9.5,9.8438,917200.0],["1996-12-04",9.9375,10.6875,9.9375,10.3594,769600.0],["1996-12-05",10.5938,10.6562,10.1875,10.4688,856400.0],["1996-12-06",10.0,10.6875,10.0,10.625,654400.0],["1996-12-09",10.625,10.625,9.875,10.125,373200.0],["1996-12-10",10.25,10.6875,10.25,10.375,242400.0],["1996-12-11",10.375,10.9375,10.375,10.9375,648000.0],["1996-12-12",11.125,11.25,10.8125,11.0,215600.0],["1996-12-13",11.0,12.125,10.6875,11.875,734400.0],["1996-12-16",12.0,12.1875,11.3125,11.375,1020400.0],["1996-12-17",11.25,12.0,10.875,11.75,681600.0],["1996-12-18",11.8125,13.2188,11.6875,12.25,2007200.0],["1996-12-19",12.3125,13.125,12.3125,12.6562,1453200.0],["1996-12-20",12.75,12.75,12.375,12.5,176800.0],["1996-12-23",12.5,12.8125,12.25,12.6562,253600.0],["1996-12-24",12.7812,12.8125,12.625,12.625,74000.0],["1996-12-26",12.875,12.875,12.375,12.4375,156800.0],["1996-12-27",12.625,12.75,12.5,12.5312,55600.0],["1996-12-30",12.5,12.625,12.5,12.5312,427600.0],["1996-12-31",12.5,12.875,12.375,12.875,142800.0],["1997-01-02",12.8438,12.8438,12.4375,12.75,130400.0],["1997-01-03",12.6875,13.5938,12.4375,13.5,967200.0],["1997-01-06",13.75,13.8125,13.3125,13.5,494800.0],["1997-01-07",13.75,14.125,13.625,14.125,682000.0],["1997-01-08",14.125,14.9375,13.9375,14.5625,733600.0],["1997-01-09",14.375,15.0625,14.3438,14.625,526000.0],["1997-01-10",14.1875,14.8125,13.9375,14.6875,258400.0],["1997-01-13",14.8438,15.0625,14.4688,14.7188,252400.0],["1997-01-14",14.7188,15.75,14.5938,15.4375,994400.0],["1997-01-15",15.5625,16.3125,15.1875,16.0625,777200.0],["1997-01-16",17.625,17.6875,16.375,16.375,2096400.0],["1997-01-17",16.8125,17.25,15.875,17.0,1130400.0],["1997-01-20",17.0625,17.4375,16.75,17.3125,305600.0],["1997-01-21",17.1875,17.625,17.125,17.4375,281600.0],["1997-01-22",17.875,17.9375,17.3125,17.3125,534000.0],["1997-01-23",17.625,18.625,16.9375,16.9375,1019200.0],["1997-01-24",16.9375,17.25,16.625,16.625,410800.0],["1997-01-27",16.4375,16.4375,15.6875,15.8125,390800.0],["1997-01-28",16.0625,16.9375,16.0625,16.875,843200.0],["1997-01-29",16.875,16.875,16.125,16.125,342400.0],["1997-01-30",16.125,17.0,16.125,16.5,530000.0],["1997-01-31",16.75,16.75,16.5,16.625,242400.0],["1997-02-03",16.625,17.5,16.5,17.4062,633600.0],["1997-02-04",17.125,17.1875,16.6875,17.1875,287200.0],["1997-02-05",17.3125,17.3125,16.5312,17.0,1312400.0],["1997-02-06",17.0625,17.0625,16.5,16.9688,188400.0],["1997-02-07",17.125,17.125,16.75,16.9688,360800.0],["1997-02-10",17.25,17.4375,16.8125,16.875,200800.0],["1997-02-11",16.8125,17.0625,16.75,17.0,128400.0],["1997-02-12",16.75,17.0625,16.75,16.75,43200.0],["1997-02-13",17.0625,18.125,16.75,18.0625,528000.0],["1997-02-14",17.5625,17.75,17.3438,17.6875,260800.0],["1997-02-18",17.8125,17.875,17.2188,17.5,201200.0],["1997-02-19",17.4375,18.375,17.4375,18.3125,217600.0],["1997-02-20",18.25,18.25,17.3125,17.3125,330000.0],["1997-02-21",17.625,17.625,16.875,16.9688,270400.0],["1997-02-24",17.375,17.375,16.3125,16.5,93200.0],["1997-02-25",16.875,16.875,16.1875,16.375,639200.0],["1997-02-26",16.6875,16.6875,14.6875,15.0625,433600.0],["1997-02-27",14.875,15.125,12.625,13.25,1305200.0],["1997-02-28",13.5625,13.5625,12.6562,13.25,553600.0],["1997-03-03",13.3125,14.3125,13.3125,14.0625,531600.0],["1997-03-04",14.25,14.5312,13.8125,14.0,389600.0],["1997-03-05",14.5938,15.125,14.25,14.75,1061200.0],["1997-03-06",14.875,15.0,14.0312,14.2812,674800.0],["1997-03-07",14.1875,14.6875,14.1875,14.25,198000.0],["1997-03-10",14.3125,14.6875,14.25,14.3125,704800.0],["1997-03-11",14.625,14.625,14.0625,14.5,171600.0],["1997-03-12",14.5,14.5,13.625,14.0625,172800.0],["1997-03-13",13.5,13.5,12.0312,12.6875,1136400.0],["1997-03-14",12.5625,13.9375,12.4375,13.75,644800.0],["1997-03-17",13.9375,13.9375,12.7812,13.1875,857200.0],["1997-03-18",13.5,13.5,12.625,12.7188,515600.0],["1997-03-19",12.8125,13.625,12.5625,13.25,255200.0],["1997-03-20",13.0625,13.5625,12.75,12.875,355600.0],["1997-03-21",13.25,13.375,12.8125,13.25,209600.0],["1997-03-24",13.4375,13.75,13.0625,13.625,119600.0],["1997-03-25",13.9375,14.0,13.4375,13.75,102400.0],["1997-03-26",14.0,14.625,13.75,14.2812,400400.0],["1997-03-27",14.2812,14.2812,13.4375,13.625,375200.0],["1997-03-31",13.75,13.75,12.5625,13.0,1077200.0],["1997-04-01",13.0,13.0,12.5,12.5938,488000.0],["1997-04-02",12.5,12.6875,11.5625,11.9688,422800.0],["1997-04-03",12.0625,12.0625,11.5,12.0,119600.0],["1997-04-04",12.0,12.125,11.5625,12.0625,898400.0],["1997-04-07",12.1875,12.1875,11.75,12.0625,395200.0],["1997-04-08",12.0,12.9375,12.0,12.9375,211200.0],["1997-04-09",12.8438,13.125,12.6875,13.0,297200.0],["1997-04-10",13.1875,13.1875,12.125,12.5,196000.0],["1997-04-11",11.75,12.6875,11.75,12.3125,203200.0],["1997-04-14",12.125,12.5625,12.0,12.5,101600.0],["1997-04-15",12.25,12.9375,12.25,12.625,131200.0],["1997-04-16",12.625,12.625,11.4375,12.125,113600.0],["1997-04-17",12.2188,12.5625,11.5,12.5,112400.0],["1997-04-18",13.25,13.25,12.0,12.25,258000.0],["1997-04-21",12.4375,12.5312,12.1875,12.4375,720000.0],["1997-04-22",12.5625,12.5625,12.1875,12.375,21200.0],["1997-04-23",12.625,12.75,12.25,12.7188,232800.0],["1997-04-24",12.9375,12.9375,11.625,11.75,330400.0],["1997-04-25",11.6562,11.75,10.8125,11.4375,514400.0],["1997-04-28",11.5,11.5,10.375,10.75,586800.0],["1997-04-29",10.625,11.1875,10.4375,10.8125,623200.0],["1997-04-30",10.8125,11.0,10.4375,10.625,414400.0],["1997-05-01",10.625,11.0,10.625,10.8125,326000.0],["1997-05-02",11.0,12.8125,10.75,12.5312,1146800.0],["1997-05-05",12.875,13.375,12.3125,13.25,315600.0],["1997-05-06",13.375,14.3125,12.875,14.125,540000.0],["1997-05-07",14.125,14.75,13.875,14.1875,252400.0],["1997-05-08",13.4375,14.0,13.4375,13.75,147200.0],["1997-05-09",13.9375,13.9375,12.9375,13.5938,628000.0],["1997-05-12",13.6875,13.9375,13.4375,13.875,256800.0],["1997-05-13",13.4375,14.0,13.375,13.4219,209200.0],["1997-05-14",13.5625,13.6875,13.25,13.5938,202400.0],["1997-05-15",13.5625,13.6875,13.3125,13.4375,231200.0],["1997-05-16",13.5,13.875,13.4375,13.5,121200.0],["1997-05-19",13.75,13.75,13.4375,13.625,29600.0],["1997-05-20",13.4375,14.1875,13.4375,14.1875,132400.0],["1997-05-21",14.0,14.25,13.625,14.0938,156000.0],["1997-05-22",14.125,14.125,13.625,13.8438,15600.0],["1997-05-23",14.0,14.875,13.625,14.875,284000.0],["1997-05-27",15.0,16.1875,15.0,16.1875,374400.0],["1997-05-28",15.5781,16.25,15.5,16.25,106400.0],["1997-05-29",16.0,16.75,15.75,16.3125,496000.0],["1997-05-30",16.0,16.4375,15.5625,16.375,224800.0],["1997-06-02",16.25,17.5,16.25,16.75,428400.0],["1997-06-03",16.7812,16.7812,16.375,16.375,82800.0],["1997-06-04",16.1562,16.75,16.1562,16.75,57600.0],["1997-06-05",16.5625,16.9375,16.5625,16.6875,332000.0],["1997-06-06",16.5625,16.75,16.5625,16.625,213600.0],["1997-06-09",16.5,16.7656,16.125,16.25,98000.0],["1997-06-10",16.2656,16.625,16.1875,16.4688,36000.0],["1997-06-11",16.625,17.0,16.1875,16.9688,135600.0],["1997-06-12",17.2188,17.2188,16.375,16.7188,275200.0],["1997-06-13",16.7188,17.0312,16.4375,16.75,225600.0],["1997-06-16",16.7188,16.8125,16.375,16.6875,252400.0],["1997-06-17",16.6719,17.125,16.4375,16.8125,221200.0],["1997-06-18",16.6875,16.875,16.6875,16.75,350400.0],["1997-06-19",16.6875,17.375,16.6875,17.0625,103200.0],["1997-06-20",16.9375,17.25,16.9375,16.9375,119600.0],["1997-06-23",17.1562,17.25,16.6875,17.0,221600.0],["1997-06-24",16.9688,17.6875,16.9688,17.375,132000.0],["1997-06-25",17.625,17.9375,17.1875,17.375,266000.0],["1997-06-26",17.0625,17.375,16.9375,16.9375,23600.0],["1997-06-27",16.875,17.375,16.875,16.875,75600.0],["1997-06-30",16.75,16.875,16.1875,16.75,176000.0],["1997-07-01",16.125,16.5,15.3125,15.5,174800.0],["1997-07-02",15.6875,15.9375,15.1875,15.75,120000.0],["1997-07-03",15.3125,15.75,15.3125,15.75,9200.0],["1997-07-07",15.875,15.875,15.5,15.625,277200.0],["1997-07-08",15.3125,15.8125,15.3125,15.7031,82400.0],["1997-07-09",15.75,16.0312,15.5,15.9062,316800.0],["1997-07-10",15.6875,16.6875,15.6875,16.5625,280400.0],["1997-07-11",16.5625,17.625,16.3125,17.0,169600.0],["1997-07-14",17.25,17.6875,16.5312,17.125,162400.0],["1997-07-15",16.5,17.9375,16.5,17.7812,252800.0],["1997-07-16",16.4375,17.5,16.2812,17.5,280800.0],["1997-07-17",17.3125,18.0,16.5,16.5,296400.0],["1997-07-18",16.625,17.125,16.5,16.5,76400.0],["1997-07-21",17.0625,17.0625,16.5,16.625,152000.0],["1997-07-22",16.5312,16.8125,16.3125,16.5625,149200.0],["1997-07-23",16.0,16.1875,15.25,15.6875,764800.0],["1997-07-24",15.4375,16.3125,15.4375,16.3125,767200.0],["1997-07-25",16.4375,16.5,16.0,16.0,456400.0],["1997-07-28",16.0,16.3125,16.0,16.2188,183600.0],["1997-07-29",16.5,16.5,16.0625,16.2812,103200.0],["1997-07-30",16.0625,17.0,16.0625,16.9375,536400.0],["1997-07-31",16.9062,17.4375,16.9062,16.9375,5104800.0],["1997-08-01",16.9062,17.125,16.75,16.9375,820000.0],["1997-08-04",16.75,17.0,16.5625,16.7188,282800.0],["1997-08-05",16.625,17.0,16.625,17.0,439200.0],["1997-08-06",16.75,17.0625,16.6875,16.9688,178800.0],["1997-08-07",16.6875,17.0625,16.5,16.5,323200.0],["1997-08-08",16.5,16.5312,15.875,16.125,447200.0],["1997-08-11",16.125,16.2188,15.5,15.5,288800.0],["1997-08-12",15.8125,16.0625,15.5,15.8125,143600.0],["1997-08-13",15.9375,16.125,15.75,15.9062,151600.0],["1997-08-14",16.125,16.125,15.8125,15.875,66000.0],["1997-08-15",15.8125,16.125,15.625,16.125,158400.0],["1997-08-18",15.625,16.125,15.625,15.6719,30000.0],["1997-08-19",15.9375,16.125,15.9062,16.125,90400.0],["1997-08-20",16.125,16.25,15.625,16.25,467200.0],["1997-08-21",16.3125,16.4375,16.0,16.3125,70800.0],["1997-08-22",16.5,16.5,15.5,15.9375,82800.0],["1997-08-25",15.9375,16.0625,15.75,15.9375,350400.0],["1997-08-26",16.0,16.0625,14.9062,15.0,154000.0],["1997-08-27",15.0,15.25,15.0,15.125,54400.0],["1997-08-28",15.25,15.25,15.0,15.25,60800.0],["1997-08-29",15.0625,15.5625,15.0625,15.125,117600.0],["1997-09-02",15.375,15.625,15.0,15.5,188800.0],["1997-09-03",16.0625,16.6562,15.6875,16.3125,908000.0],["1997-09-04",16.3125,16.75,16.3125,16.625,668000.0],["1997-09-05",16.75,16.8438,16.4062,16.625,170400.0],["1997-09-08",16.8594,17.6875,16.625,17.6562,1044800.0],["1997-09-09",17.25,17.75,17.25,17.5625,954800.0],["1997-09-10",17.375,17.5625,17.1406,17.1875,450400.0],["1997-09-11",17.375,17.7188,17.3125,17.5312,365200.0],["1997-09-12",17.75,18.2188,17.2812,17.8906,278400.0],["1997-09-15",17.875,18.9375,17.875,18.6562,306400.0],["1997-09-16",18.75,20.3125,18.75,19.875,1640400.0],["1997-09-17",20.3125,20.3125,19.6875,20.0625,1443200.0],["1997-09-18",20.0,20.9375,20.0,20.25,554800.0],["1997-09-19",20.125,20.5,20.125,20.2812,307600.0],["1997-09-22",20.1875,20.375,20.0938,20.2812,594000.0],["1997-09-23",20.0938,20.2812,20.0312,20.1562,454400.0],["1997-09-24",20.125,20.4375,20.125,20.2812,610000.0],["1997-09-25",20.1875,20.2812,20.1875,20.25,199600.0],["1997-09-26",20.6875,20.75,20.3125,20.3125,355200.0],["1997-09-29",20.5,21.125,20.5,20.625,649600.0],["1997-09-30",20.9375,21.0,20.625,21.0,153600.0],["1997-10-01",21.0,21.25,20.75,21.0,189600.0],["1997-10-02",21.3125,21.5625,21.0938,21.5625,148000.0],["1997-10-03",21.5625,22.625,21.4062,22.125,154800.0],["1997-10-06",22.25,22.25,21.625,21.9375,462400.0],["1997-10-07",21.5938,22.125,21.5,22.0,457600.0],["1997-10-08",22.0625,22.0625,21.1562,21.5,138400.0],["1997-10-09",21.375,21.4062,21.0,21.25,91200.0],["1997-10-10",21.4062,21.4062,20.875,21.0,285200.0],["1997-10-13",21.4062,21.4062,20.7188,20.7188,77600.0],["1997-10-14",21.3125,21.3125,20.625,20.625,120400.0],["1997-10-15",20.5,21.125,20.125,20.875,1108800.0],["1997-10-16",20.9688,20.9688,20.125,20.1562,583600.0],["1997-10-17",20.0625,20.5,20.0,20.125,330400.0],["1997-10-20",20.125,20.3125,19.9375,19.9375,470400.0],["1997-10-21",20.3438,20.3438,19.7188,19.8438,404800.0],["1997-10-22",20.3125,20.6875,20.125,20.4375,134000.0],["1997-10-23",20.3438,20.375,19.875,20.25,391600.0],["1997-10-24",20.5,20.5,19.875,20.4844,76400.0],["1997-10-27",20.5,20.5,18.4688,18.4688,351600.0],["1997-10-28",18.2812,19.75,17.875,18.75,641600.0],["1997-10-29",19.25,20.25,18.625,20.25,275200.0],["1997-10-30",19.3125,20.75,19.3125,20.625,128800.0],["1997-10-31",20.625,21.0625,19.625,20.125,371200.0],["1997-11-03",19.9688,20.25,19.5,20.25,188400.0],["1997-11-04",20.25,21.25,19.875,20.8438,543600.0],["1997-11-05",21.125,22.0,21.125,21.75,137600.0],["1997-11-06",21.875,21.9375,21.2812,21.3125,266000.0],["1997-11-07",20.5,21.625,20.4062,21.0625,129600.0],["1997-11-10",21.0,21.25,20.5,20.5,298200.0],["1997-11-11",21.0,21.1875,20.5,21.0625,197600.0],["1997-11-12",21.1875,21.1875,19.9688,19.9688,286800.0],["1997-11-13",20.75,20.875,20.0,20.375,38000.0],["1997-11-14",19.875,20.875,19.875,20.5,441800.0],["1997-11-17",20.5,20.5,19.9375,20.125,118400.0],["1997-11-18",19.875,20.125,19.625,19.8125,312000.0],["1997-11-19",20.0,20.6562,19.625,20.625,297200.0],["1997-11-20",20.3125,20.625,19.875,20.375,117800.0],["1997-11-21",19.875,20.75,19.875,20.5625,96400.0],["1997-11-24",19.75,20.875,19.75,20.375,104000.0],["1997-11-25",21.0,21.0,19.75,20.4375,210600.0],["1997-11-26",20.25,20.5,19.875,20.0,59000.0],["1997-11-28",20.875,20.875,20.0,20.125,10800.0],["1997-12-01",21.0,21.5,20.125,21.0,538200.0],["1997-12-02",21.375,21.375,20.375,20.8125,176600.0],["1997-12-03",20.1875,20.8125,18.8125,19.5,1081400.0],["1997-12-04",19.125,19.4688,18.75,18.8125,474000.0],["1997-12-05",18.875,19.0625,18.375,18.5,206600.0],["1997-12-08",18.5,19.0,18.1875,18.3125,533400.0],["1997-12-09",17.8125,18.5,17.5,17.875,441800.0],["1997-12-10",17.875,17.875,16.5,17.375,350200.0],["1997-12-11",17.0,17.25,15.75,15.8438,796400.0],["1997-12-12",15.875,17.4375,15.875,17.25,1278400.0],["1997-12-15",17.5,17.5,16.625,17.0,289800.0],["1997-12-16",16.875,17.3125,16.875,17.0625,227800.0],["1997-12-17",17.25,19.0,17.1875,17.75,514400.0],["1997-12-18",18.125,18.375,17.6875,18.0,398200.0],["1997-12-19",17.875,18.375,17.25,18.375,216800.0],["1997-12-22",18.375,18.5,16.25,16.5625,502600.0],["1997-12-23",16.625,18.375,16.625,18.25,375600.0],["1997-12-24",18.5,18.5,17.5,18.0,130000.0],["1997-12-26",18.375,19.375,18.125,19.25,113400.0],["1997-12-29",19.5,20.625,19.125,20.0,210400.0],["1997-12-30",19.5,21.25,19.5,20.625,168200.0],["1997-12-31",21.5,22.5,20.625,22.5,174400.0],["1998-01-02",21.5,22.0,20.75,21.375,97400.0],["1998-01-05",21.75,22.25,20.5,21.125,156400.0],["1998-01-06",21.875,21.875,20.25,20.5,807400.0],["1998-01-07",20.75,20.75,19.875,20.4375,429200.0],["1998-01-08",20.5625,20.9375,20.0,20.125,970400.0],["1998-01-09",20.0,20.9375,19.625,19.6875,298200.0],["1998-01-12",19.25,19.25,17.0,18.0,511600.0],["1998-01-13",18.25,19.3125,17.875,19.0,353400.0],["1998-01-14",19.75,20.75,19.375,20.0625,479400.0],["1998-01-15",20.625,21.1875,19.5,20.5,712200.0],["1998-01-16",20.875,22.0,20.375,21.625,1136400.0],["1998-01-20",22.125,22.6875,22.0,22.5156,791400.0],["1998-01-21",22.625,22.625,21.875,22.125,532400.0],["1998-01-22",22.125,22.125,21.5625,21.75,48000.0],["1998-01-23",21.5625,22.125,21.125,21.75,279600.0],["1998-01-26",21.9688,22.3125,21.125,21.375,92600.0],["1998-01-27",22.0,22.25,21.375,21.4375,102000.0],["1998-01-28",21.8125,22.0,21.625,21.875,118400.0],["1998-01-29",22.0,22.0,21.625,22.0,164600.0],["1998-01-30",21.8125,22.25,21.6875,21.6875,157000.0],["1998-02-02",22.375,23.625,21.75,23.5,567800.0],["1998-02-03",23.75,25.0,23.5,24.5,612800.0],["1998-02-04",24.375,25.1875,24.0,25.1875,440800.0],["1998-02-05",25.1875,25.25,24.3125,24.375,134200.0],["1998-02-06",24.9375,25.125,24.375,25.0,200400.0],["1998-02-09",25.5,25.5,24.75,25.0625,216200.0],["1998-02-10",25.25,25.25,24.125,24.1562,205800.0],["1998-02-11",24.125,24.5,23.5,23.6875,397000.0],["1998-02-12",23.875,23.875,23.375,23.5625,300800.0],["1998-02-13",23.75,24.25,23.75,23.75,175600.0],["1998-02-17",24.25,24.25,23.5,23.5,78800.0],["1998-02-18",23.5,24.125,23.5,23.5,77200.0],["1998-02-19",23.5,23.625,23.0625,23.125,161000.0],["1998-02-20",23.0,23.375,22.75,23.375,148200.0],["1998-02-23",23.5,24.0,22.75,23.4375,62200.0],["1998-02-24",24.0,24.0,23.0,23.1875,24600.0],["1998-02-25",23.75,23.75,23.3125,23.5,76600.0],["1998-02-26",23.75,24.5,23.3125,23.625,172200.0],["1998-02-27",23.75,23.75,22.6875,22.75,150600.0],["1998-03-02",23.375,23.625,22.625,22.625,93800.0],["1998-03-03",22.5,23.0625,22.5,22.875,331400.0],["1998-03-04",22.8125,23.0,22.75,22.8125,255400.0],["1998-03-05",22.5,22.75,22.25,22.5156,112800.0],["1998-03-06",22.625,23.875,22.375,23.7812,415600.0],["1998-03-09",23.5,23.6875,23.0,23.0,146200.0],["1998-03-10",23.0,23.2188,22.25,22.4688,164000.0],["1998-03-11",22.8125,22.8125,21.5,21.5,383000.0],["1998-03-12",21.5,22.25,21.0,21.625,173200.0],["1998-03-13",21.625,23.25,21.3125,22.3125,256800.0],["1998-03-16",21.9375,22.75,21.9375,22.5,168800.0],["1998-03-17",22.0,22.75,21.9375,22.0312,48400.0],["1998-03-18",22.5,22.5,21.9375,22.3438,29800.0],["1998-03-19",22.625,22.75,21.9375,22.1875,57400.0],["1998-03-20",22.5,23.0625,22.25,23.0625,91200.0],["1998-03-23",23.125,23.4375,22.875,23.125,221000.0],["1998-03-24",23.1875,23.1875,22.75,22.9062,243000.0],["1998-03-25",22.75,23.875,22.75,23.875,570600.0],["1998-03-26",24.125,24.5,23.5,23.5,235000.0],["1998-03-27",23.875,23.875,23.5,23.5,45200.0],["1998-03-30",24.0,24.25,23.5,23.9062,63600.0],["1998-03-31",24.0,24.0,23.0,23.375,173200.0],["1998-04-01",23.5,23.5,22.75,23.25,71800.0],["1998-04-02",22.75,24.0,22.75,23.625,228600.0],["1998-04-03",23.8125,23.9375,23.375,23.375,99400.0],["1998-04-06",23.375,23.8125,22.625,22.7188,196400.0],["1998-04-07",22.6875,23.0625,22.5625,22.75,254400.0],["1998-04-08",22.6875,22.75,22.25,22.4219,386600.0],["1998-04-09",22.5625,22.5625,22.3125,22.5312,292400.0],["1998-04-13",22.5625,22.5625,22.0,22.125,376800.0],["1998-04-14",22.0,22.3125,21.375,21.75,306000.0],["1998-04-15",22.0,22.0,20.25,20.5,1627400.0],["1998-04-16",20.75,21.0,20.0,21.0,610400.0],["1998-04-17",21.0,21.75,20.8125,21.6875,390400.0],["1998-04-20",21.3125,21.4375,20.75,20.9375,446400.0],["1998-04-21",21.125,21.375,20.75,21.0,763800.0],["1998-04-22",21.25,21.25,20.875,21.0,719400.0],["1998-04-23",21.25,21.25,20.625,20.75,92800.0],["1998-04-24",20.6875,21.125,20.4375,20.5,410000.0],["1998-04-27",20.4375,20.625,19.5625,19.625,817200.0],["1998-04-28",20.625,20.625,20.0,20.4062,591400.0],["1998-04-29",20.5625,20.75,20.125,20.75,625000.0],["1998-04-30",20.75,22.5312,20.625,22.5,972600.0],["1998-05-01",22.3125,22.5625,21.75,22.375,206600.0],["1998-05-04",22.5,22.5625,22.0,22.125,337600.0],["1998-05-05",22.5625,22.5625,21.1875,21.3125,114200.0],["1998-05-06",21.0625,21.5,21.0,21.375,273000.0],["1998-05-07",21.125,21.375,20.375,20.5625,505600.0],["1998-05-08",20.5,20.8125,19.875,20.0625,229800.0],["1998-05-11",18.25,18.25,15.875,16.8281,8114800.0],["1998-05-12",16.8125,17.9375,16.8125,17.6719,2939600.0],["1998-05-13",18.0,19.0625,17.75,19.0,2005000.0],["1998-05-14",19.0,19.0625,18.5625,18.6562,1131400.0],["1998-05-15",18.75,18.8125,18.625,18.8125,523800.0],["1998-05-18",18.8125,18.8125,18.5,18.5625,234000.0],["1998-05-19",18.5625,18.875,18.5,18.7031,507800.0],["1998-05-20",18.5,18.75,18.0,18.1094,777000.0],["1998-05-21",18.1875,18.5,18.0,18.1562,655600.0],["1998-05-22",18.5,18.5,17.4375,17.5469,190400.0],["1998-05-26",17.375,17.75,17.0,17.125,630800.0],["1998-05-27",16.25,17.25,15.875,17.2031,1373800.0],["1998-05-28",16.875,18.125,16.875,18.125,576200.0],["1998-05-29",18.125,18.875,18.125,18.3594,353600.0],["1998-06-01",18.25,18.25,17.6562,17.75,339000.0],["1998-06-02",17.625,18.0,17.25,17.3906,526600.0],["1998-06-03",17.125,17.875,16.2969,16.3125,811400.0],["1998-06-04",16.5,17.0,16.5,16.75,289600.0],["1998-06-05",16.875,16.875,16.0,16.375,665600.0],["1998-06-08",16.375,16.375,15.9375,16.0625,1442000.0],["1998-06-09",16.125,16.5,15.9375,16.3438,1073800.0],["1998-06-10",16.3125,16.625,16.0,16.4688,958600.0],["1998-06-11",16.625,16.8125,16.25,16.625,307200.0],["1998-06-12",16.6875,16.6875,16.1562,16.375,243000.0],["1998-06-15",16.5,16.5,16.0,16.125,182800.0],["1998-06-16",16.375,16.9375,16.25,16.75,737400.0],["1998-06-17",16.9375,16.9375,16.4375,16.6562,689400.0],["1998-06-18",16.75,16.9375,16.3125,16.375,110800.0],["1998-06-19",16.4375,16.6875,15.625,16.0,223200.0],["1998-06-22",16.25,16.25,15.5,15.75,175200.0],["1998-06-23",16.0,16.5,15.8125,16.4844,298800.0],["1998-06-24",16.625,16.9375,16.375,16.5938,233400.0],["1998-06-25",17.25,17.375,16.25,16.375,641000.0],["1998-06-26",16.6875,16.6875,15.6875,16.125,192600.0],["1998-06-29",16.0625,16.875,15.75,16.875,452400.0],["1998-06-30",16.5,17.5625,16.5,17.0625,780200.0],["1998-07-01",17.125,17.5,16.625,17.0312,276400.0],["1998-07-02",16.9375,17.375,16.875,17.125,454800.0],["1998-07-06",17.125,17.5625,17.0,17.5625,756200.0],["1998-07-07",17.5625,17.5625,17.25,17.3125,380200.0],["1998-07-08",17.5,19.5625,17.4062,19.5625,1230600.0],["1998-07-09",19.3125,19.5625,17.875,18.4922,1177800.0],["1998-07-10",18.0,19.25,18.0,19.0,723800.0],["1998-07-13",19.0,19.25,18.0,18.4688,231600.0],["1998-07-14",18.5,18.625,18.125,18.5625,575400.0],["1998-07-15",18.8125,19.3125,18.0,19.1562,471400.0],["1998-07-16",19.25,20.5,18.75,20.25,1268800.0],["1998-07-17",20.125,21.625,20.0,21.0,1016400.0],["1998-07-20",21.0,21.125,20.75,20.7969,735600.0],["1998-07-21",20.8125,21.125,19.5,19.625,668000.0],["1998-07-22",19.875,19.875,18.375,18.5,409600.0],["1998-07-23",18.875,19.625,18.6875,19.5625,633000.0],["1998-07-24",19.5625,19.875,18.5,18.9375,254400.0],["1998-07-27",19.25,19.25,18.5,19.125,232000.0],["1998-07-28",18.9375,19.6875,18.25,19.3125,273400.0],["1998-07-29",19.125,19.5,18.625,19.125,183200.0],["1998-07-30",19.0,19.125,17.875,18.8125,215800.0],["1998-07-31",18.875,18.875,18.0,18.0312,307000.0],["1998-08-03",18.125,18.125,16.375,16.375,313800.0],["1998-08-04",16.375,17.0,16.1875,16.4062,485200.0],["1998-08-05",16.625,16.75,15.0,15.625,521600.0],["1998-08-06",15.75,16.0938,15.5,15.7188,396000.0],["1998-08-07",15.875,16.1875,15.75,16.125,369600.0],["1998-08-10",16.375,16.875,15.8438,16.6875,452000.0],["1998-08-11",16.3125,16.4375,15.8125,16.1875,375000.0],["1998-08-12",16.375,16.9375,16.125,16.6875,229600.0],["1998-08-13",16.6875,16.6875,15.75,16.3125,283200.0],["1998-08-14",16.0,16.4375,15.6875,16.4375,85600.0],["1998-08-17",16.25,17.0,15.2188,15.3125,483800.0],["1998-08-18",16.0,16.125,14.9688,15.125,629200.0],["1998-08-19",15.5,15.5,13.75,13.75,778200.0],["1998-08-20",14.125,14.125,11.4375,11.5312,6363000.0],["1998-08-21",11.75,11.9375,10.0625,11.5625,5872800.0],["1998-08-24",12.0625,12.375,11.625,12.0625,2032400.0],["1998-08-25",12.2188,12.625,11.9375,12.25,1616200.0],["1998-08-26",12.5,12.5625,11.5,11.625,1228400.0],["1998-08-27",11.5,11.8125,10.7812,11.125,612600.0],["1998-08-28",11.375,11.375,9.5,10.0,1486200.0],["1998-08-31",11.0625,11.0625,9.5,9.6875,860600.0],["1998-09-01",10.1875,10.1875,8.6875,9.25,2198600.0],["1998-09-02",9.8125,10.125,9.4375,9.9375,702600.0],["1998-09-03",9.875,9.875,9.25,9.375,1150600.0],["1998-09-04",9.625,9.75,9.5,9.5625,592200.0],["1998-09-08",9.875,10.625,9.8125,10.625,1903800.0],["1998-09-09",10.625,10.75,10.25,10.25,790600.0],["1998-09-10",10.125,10.75,9.875,10.625,360800.0],["1998-09-11",10.75,11.25,10.625,10.9375,901800.0],["1998-09-14",11.0625,11.1875,10.625,10.75,403400.0],["1998-09-15",10.75,10.9375,10.0,10.375,264400.0],["1998-09-16",10.8125,11.25,10.625,10.9062,757600.0],["1998-09-17",11.0,11.0,10.0,10.4375,280000.0],["1998-09-18",10.5625,10.5625,10.25,10.5625,154400.0],["1998-09-21",10.3125,11.0,10.3125,10.75,226600.0],["1998-09-22",10.8125,11.625,10.75,11.625,796400.0],["1998-09-23",11.8125,12.875,11.625,12.625,1808200.0],["1998-09-24",12.75,12.75,11.375,11.625,429200.0],["1998-09-25",11.4375,11.9375,11.375,11.8438,375200.0],["1998-09-28",12.5,12.75,11.8125,11.875,624600.0],["1998-09-29",12.0,12.0625,10.625,11.0625,723600.0],["1998-09-30",10.9375,11.1875,10.1562,10.625,366800.0],["1998-10-01",10.375,11.375,10.0625,10.4688,828600.0],["1998-10-02",10.75,11.5,10.125,11.5,821600.0],["1998-10-05",11.125,11.5,11.0,11.3125,371400.0],["1998-10-06",11.375,12.0,11.375,11.75,544800.0],["1998-10-07",11.75,12.5,11.5,11.75,690000.0],["1998-10-08",11.125,11.5625,10.625,11.5625,720400.0],["1998-10-09",11.5625,12.5,10.875,12.5,1196800.0],["1998-10-12",12.5,13.75,12.0,13.5625,1436000.0],["1998-10-13",13.5,13.625,12.4375,12.8438,1111400.0],["1998-10-14",12.9062,12.9062,12.2188,12.625,1056000.0],["1998-10-15",11.125,11.125,10.0,10.9219,2753200.0],["1998-10-16",11.0625,11.0625,10.7188,10.75,555200.0],["1998-10-19",10.9688,11.375,10.625,11.0938,1049000.0],["1998-10-20",11.2188,12.125,11.0625,11.5625,752800.0],["1998-10-21",11.6875,11.9375,11.5625,11.75,429000.0],["1998-10-22",11.8125,11.8125,11.3125,11.5312,406800.0],["1998-10-23",11.5625,12.5,11.4375,12.4375,959200.0],["1998-10-26",12.5625,12.9375,12.375,12.4375,703600.0],["1998-10-27",12.6562,13.0,12.4375,12.9375,647200.0],["1998-10-28",13.0,13.25,12.9375,13.2188,251400.0],["1998-10-29",13.125,14.875,13.125,14.8125,1017600.0],["1998-10-30",15.0625,15.625,15.0,15.25,1821000.0],["1998-11-02",15.0625,15.8438,15.0625,15.8438,497400.0],["1998-11-03",15.9375,15.9375,15.4375,15.875,473000.0],["1998-11-04",16.3125,17.125,15.875,16.5,703600.0],["1998-11-05",16.5,16.5625,15.9375,16.4062,354800.0],["1998-11-06",16.375,17.75,16.375,17.125,441000.0],["1998-11-09",17.5,17.5,16.5,16.5,224000.0],["1998-11-10",16.6875,16.6875,15.4375,16.0,370400.0],["1998-11-11",16.0,16.3125,15.8125,16.0,280000.0],["1998-11-12",15.875,15.9375,15.125,15.3438,167000.0],["1998-11-13",15.25,15.375,15.0,15.0,288200.0],["1998-11-16",15.0,15.25,13.8125,14.25,467800.0],["1998-11-17",13.875,14.125,12.9375,13.875,596400.0],["1998-11-18",13.75,14.8125,13.6875,14.7812,956800.0],["1998-11-19",14.9688,15.5,14.75,15.3125,489000.0],["1998-11-20",15.3125,15.5,15.125,15.125,140200.0],["1998-11-23",15.5,15.9688,15.1875,15.875,791400.0],["1998-11-24",15.875,16.3125,15.875,16.125,1073600.0],["1998-11-25",16.0,16.2188,15.75,15.8125,331200.0],["1998-11-27",15.75,16.125,15.75,16.125,29000.0],["1998-11-30",15.9375,16.25,14.875,15.625,289400.0],["1998-12-01",15.5312,16.0,15.25,16.0,437200.0],["1998-12-02",15.75,16.25,15.75,16.1875,555000.0],["1998-12-03",16.1562,16.1875,15.8125,15.9375,472200.0],["1998-12-04",16.0,16.4375,15.6875,16.4375,369600.0],["1998-12-07",16.75,16.75,16.375,16.6875,1135400.0],["1998-12-08",16.75,18.625,16.625,18.625,717600.0],["1998-12-09",19.0,19.1875,17.5,17.9688,919600.0],["1998-12-10",17.9375,18.5312,17.375,17.7188,443000.0],["1998-12-11",17.6875,18.0,17.375,17.8125,189400.0],["1998-12-14",17.5,18.125,17.25,17.7656,251800.0],["1998-12-15",17.8125,18.0,17.5,17.9375,342400.0],["1998-12-16",18.0,18.25,17.75,17.8125,239400.0],["1998-12-17",17.8125,18.125,17.6875,17.9375,447400.0],["1998-12-18",18.0,19.8438,17.9375,19.5625,875800.0],["1998-12-21",19.4375,20.3125,18.6875,18.75,931800.0],["1998-12-22",18.8438,18.875,18.5,18.7188,419000.0],["1998-12-23",18.7812,18.875,17.875,18.875,549200.0],["1998-12-24",18.875,18.875,18.375,18.8125,237200.0],["1998-12-28",19.0,19.25,18.3125,18.8125,207800.0],["1998-12-29",18.6875,18.8125,18.3125,18.7812,402800.0],["1998-12-30",18.875,18.875,17.25,18.0312,460600.0],["1998-12-31",18.0,18.7812,17.8125,18.6875,324600.0],["1999-01-04",18.875,19.75,18.5,18.5,493600.0],["1999-01-05",18.5,18.8125,17.875,17.9375,462800.0],["1999-01-06",18.4688,18.9375,17.75,18.2188,499000.0],["1999-01-07",17.9375,18.25,17.4375,17.6875,301800.0],["1999-01-08",17.5,18.5,17.5,18.25,445600.0],["1999-01-11",18.4375,19.125,18.4375,18.875,1431600.0],["1999-01-12",19.0,19.0,17.5,17.5938,774200.0],["1999-01-13",15.3125,16.875,15.3125,16.25,1030400.0],["1999-01-14",16.4375,16.4375,14.5,15.0625,1642200.0],["1999-01-15",15.5,16.875,15.0,16.875,736000.0],["1999-01-19",17.875,17.9375,16.2188,16.4062,1838400.0],["1999-01-20",16.375,16.5,15.75,15.75,517400.0],["1999-01-21",15.6875,15.9375,14.3125,14.4062,1492600.0],["1999-01-22",14.375,15.0625,13.5625,13.5625,1575400.0],["1999-01-25",14.25,14.75,13.625,13.7812,429800.0],["1999-01-26",13.8125,13.875,13.125,13.5625,633600.0],["1999-01-27",13.75,14.25,13.375,14.25,884200.0],["1999-01-28",14.5,15.4375,14.375,14.875,821800.0],["1999-01-29",15.0,15.75,14.875,15.0,484400.0],["1999-02-01",14.75,14.75,13.625,13.8125,1193600.0],["1999-02-02",14.0625,14.0625,10.75,11.3125,3341400.0],["1999-02-03",12.75,14.1875,12.5,13.875,3891600.0],["1999-02-04",14.125,14.375,13.3125,13.5312,2593600.0],["1999-02-05",13.5,13.75,13.25,13.7188,1321200.0],["1999-02-08",13.875,13.875,13.5312,13.6562,674800.0],["1999-02-09",13.5,13.6875,13.25,13.625,485600.0],["1999-02-10",13.5625,14.5625,13.5,14.375,653400.0],["1999-02-11",14.5,14.625,14.125,14.5625,756400.0],["1999-02-12",14.4688,14.5625,13.875,13.875,336600.0],["1999-02-16",14.0,14.0,13.625,13.75,708600.0],["1999-02-17",13.6875,14.0,13.625,13.625,309600.0],["1999-02-18",13.7812,13.8125,13.2188,13.2812,733400.0],["1999-02-19",13.2812,13.375,12.9375,13.1562,455000.0],["1999-02-22",13.1875,15.5625,12.9375,14.9375,1561400.0],["1999-02-23",15.125,15.875,14.9375,15.375,886200.0],["1999-02-24",15.25,15.375,14.875,15.0312,444800.0],["1999-02-25",14.8125,15.125,14.0312,14.3438,248400.0],["1999-02-26",14.3125,14.375,13.8438,14.0312,328200.0],["1999-03-01",14.25,14.25,13.8438,13.875,447400.0],["1999-03-02",14.0,14.0,13.375,13.4375,476000.0],["1999-03-03",13.4375,13.4375,12.5938,13.25,330600.0],["1999-03-04",13.2188,13.3125,12.375,12.5312,1057800.0],["1999-03-05",12.75,13.0938,12.3125,12.5625,876800.0],["1999-03-08",13.0,13.0625,11.9375,12.0938,844000.0],["1999-03-09",12.0938,12.0938,11.6016,11.7188,967200.0],["1999-03-10",11.5625,12.125,11.125,11.375,752200.0],["1999-03-11",11.6875,12.625,11.6875,12.4375,519400.0],["1999-03-12",12.375,12.5625,11.9375,12.125,323600.0],["1999-03-15",12.5,12.5,11.75,12.0312,201600.0],["1999-03-16",11.875,12.125,11.4375,11.5312,746800.0],["1999-03-17",11.5,11.5625,10.6875,11.3125,1308800.0],["1999-03-18",11.3438,11.5,10.4688,10.75,1040000.0],["1999-03-19",10.75,10.75,10.25,10.3125,751000.0],["1999-03-22",10.2812,11.3125,10.2812,11.3125,999800.0],["1999-03-23",11.3125,11.4375,10.8125,11.1875,674600.0],["1999-03-24",11.2812,11.2812,10.75,10.8438,104800.0],["1999-03-25",11.0,11.0,10.75,10.9062,184000.0],["1999-03-26",10.8125,11.125,10.6875,10.9062,247200.0],["1999-03-29",10.9375,10.9375,10.4375,10.5312,819600.0],["1999-03-30",10.5,10.625,9.9375,10.1875,311400.0],["1999-03-31",10.125,10.25,9.75,10.0312,430800.0],["1999-04-01",10.0625,10.0625,9.875,10.0312,226800.0],["1999-04-05",10.0312,10.0312,9.4062,9.5625,475800.0],["1999-04-06",9.375,9.6875,9.375,9.5469,644800.0],["1999-04-07",9.5312,9.5625,9.375,9.5312,207000.0],["1999-04-08",9.5,10.5625,9.5,10.5625,492800.0],["1999-04-09",10.5625,10.5625,9.8125,10.125,288400.0],["1999-04-12",10.25,12.5625,10.25,12.125,3315000.0],["1999-04-13",12.25,13.25,12.125,12.9375,1308600.0],["1999-04-14",13.4375,13.4375,11.5,11.625,295200.0],["1999-04-15",11.5312,11.75,10.75,10.7656,440000.0],["1999-04-16",10.7812,11.1875,10.75,10.9375,543600.0],["1999-04-19",11.0,11.0625,10.25,10.2656,270400.0],["1999-04-20",10.5,10.625,9.875,10.3125,559600.0],["1999-04-21",10.3125,10.7188,9.9375,10.625,1027800.0],["1999-04-22",10.3125,10.3125,8.8125,8.8438,4565000.0],["1999-04-23",8.9062,9.0625,8.625,8.8125,1945800.0],["1999-04-26",8.9375,9.3125,8.8125,9.0938,1923000.0],["1999-04-27",9.125,9.25,9.0938,9.2188,954200.0],["1999-04-28",9.25,9.25,8.8125,8.875,333000.0],["1999-04-29",8.9375,9.125,8.375,8.625,347400.0],["1999-04-30",8.75,9.0625,8.7188,9.0312,174800.0],["1999-05-03",9.125,10.125,9.125,9.875,921800.0],["1999-05-04",9.9375,10.0,9.7188,9.8125,255400.0],["1999-05-05",9.9375,9.9375,9.4375,9.5,259200.0],["1999-05-06",10.0625,10.1875,9.125,9.125,656400.0],["1999-05-07",9.25,9.5,9.25,9.4375,398000.0],["1999-05-10",9.75,9.8125,9.1875,9.375,310400.0],["1999-05-11",9.4375,10.0625,9.25,10.0625,610800.0],["1999-05-12",10.125,10.7188,10.0312,10.4375,679000.0],["1999-05-13",10.5625,12.0625,10.5625,12.0625,861800.0],["1999-05-14",11.5,11.875,11.0625,11.6875,1202200.0],["1999-05-17",11.6875,11.6875,11.1875,11.5625,349400.0],["1999-05-18",11.4375,11.5,11.1875,11.4062,302000.0],["1999-05-19",11.375,11.5,11.1875,11.4688,327400.0],["1999-05-20",11.5,12.0625,11.4375,12.0625,881800.0],["1999-05-21",12.125,13.0938,12.0,13.0,1613600.0],["1999-05-24",13.0,13.25,11.1875,11.75,403200.0],["1999-05-25",11.75,11.875,11.375,11.8438,537400.0],["1999-05-26",11.8438,11.875,11.25,11.6875,310800.0],["1999-05-27",11.5625,11.875,11.5625,11.7812,267600.0],["1999-05-28",11.7812,13.0,11.75,13.0,454200.0],["1999-06-01",12.875,12.9688,12.0,12.0,328600.0],["1999-06-02",12.1875,12.3438,12.0,12.1562,300800.0],["1999-06-03",12.4688,12.8125,12.1875,12.2188,111400.0],["1999-06-04",12.25,12.875,12.0625,12.8125,262000.0],["1999-06-07",12.3125,12.5625,11.9375,11.9375,232400.0],["1999-06-08",11.9688,12.3125,11.5,11.5312,323200.0],["1999-06-09",11.5,12.125,11.375,12.125,100400.0],["1999-06-10",11.875,12.125,11.375,11.4688,397800.0],["1999-06-11",11.5312,12.0625,11.375,11.4375,145400.0],["1999-06-14",11.4375,11.5625,11.0625,11.4062,201200.0],["1999-06-15",11.4375,11.75,11.125,11.75,360000.0],["1999-06-16",11.625,11.75,11.375,11.5312,115800.0],["1999-06-17",11.5625,11.75,11.375,11.75,275200.0],["1999-06-18",11.7812,12.0,11.75,11.8125,324600.0],["1999-06-21",11.75,11.875,11.1562,11.375,211600.0],["1999-06-22",11.5625,11.75,11.3125,11.4688,276600.0],["1999-06-23",11.5625,11.5625,11.25,11.4688,87000.0],["1999-06-24",11.4688,11.9375,11.3125,11.8438,474800.0],["1999-06-25",11.625,11.8438,11.4375,11.4375,235200.0],["1999-06-28",11.75,12.0,11.5312,11.75,329200.0],["1999-06-29",11.6875,11.9688,11.5625,11.9688,205800.0],["1999-06-30",11.9375,13.5625,11.6875,13.2188,688600.0],["1999-07-01",13.0625,13.25,12.75,13.125,441200.0],["1999-07-02",13.1562,14.0625,13.0,14.0469,297800.0],["1999-07-06",13.875,14.3125,13.5,14.0,268200.0],["1999-07-07",14.0312,14.375,14.0,14.0938,327600.0],["1999-07-08",14.0625,14.0625,12.9375,12.9375,281800.0],["1999-07-09",13.4062,15.3125,13.125,14.5469,1518600.0],["1999-07-12",14.9375,15.3125,13.875,14.3438,509400.0],["1999-07-13",14.25,14.625,13.875,13.9062,271400.0],["1999-07-14",13.9375,14.0,12.6562,13.5312,646000.0],["1999-07-15",12.7812,14.375,12.7812,14.2812,1416800.0],["1999-07-16",14.1875,14.2812,13.9375,14.0,284600.0],["1999-07-19",13.9688,14.0,12.7344,12.7344,488400.0],["1999-07-20",12.8125,13.25,12.5625,12.625,144000.0],["1999-07-21",12.9375,13.1562,12.625,12.7969,377800.0],["1999-07-22",12.9375,13.5,12.5,12.5,240400.0],["1999-07-23",12.625,13.125,12.5625,13.125,238400.0],["1999-07-26",12.7656,13.0625,12.625,12.9375,183200.0],["1999-07-27",12.9375,13.125,12.7812,12.8438,548600.0],["1999-07-28",12.8438,12.9062,12.25,12.6562,217200.0],["1999-07-29",12.5781,12.8125,11.5,12.6562,264000.0],["1999-07-30",12.7188,13.375,12.125,13.3125,233600.0],["1999-08-02",13.25,13.4375,13.0625,13.25,252000.0],["1999-08-03",13.125,13.2812,12.5,12.5,245600.0],["1999-08-04",12.75,12.8125,12.5,12.6562,119200.0],["1999-08-05",12.7188,12.75,12.375,12.5391,121000.0],["1999-08-06",12.625,12.875,12.3125,12.5,85400.0],["1999-08-09",12.5,13.1875,12.5,13.0,149400.0],["1999-08-10",13.0,13.0625,12.6875,12.9375,290800.0],["1999-08-11",12.9375,13.0,12.375,12.6875,218000.0],["1999-08-12",12.75,12.75,12.3125,12.5312,183800.0],["1999-08-13",12.4688,12.75,12.0,12.4062,420600.0],["1999-08-16",12.4062,12.5625,12.125,12.5625,228000.0],["1999-08-17",12.4688,12.5625,11.75,11.7812,463800.0],["1999-08-18",11.7812,12.75,11.75,12.4688,436600.0],["1999-08-19",12.4375,12.75,12.2812,12.375,346000.0],["1999-08-20",12.3125,12.5938,12.25,12.5938,103600.0],["1999-08-23",12.5938,12.6875,12.4375,12.5938,314600.0],["1999-08-24",12.625,12.6875,12.4375,12.4375,322200.0],["1999-08-25",12.5,12.75,12.375,12.7188,303200.0],["1999-08-26",12.7188,12.7188,12.2812,12.3125,354800.0],["1999-08-27",12.4375,12.9375,12.1875,12.6875,613800.0],["1999-08-30",13.0,14.25,12.9688,13.7344,678200.0],["1999-08-31",14.125,14.1875,13.7188,14.1875,739200.0],["1999-09-01",14.3125,14.375,13.8125,14.125,683800.0],["1999-09-02",14.125,14.125,13.6875,13.9844,187400.0],["1999-09-03",14.125,14.9375,14.0312,14.9375,413400.0],["1999-09-07",14.875,16.0625,14.7812,15.75,1248400.0],["1999-09-08",15.6562,18.875,15.25,18.6406,1547000.0],["1999-09-09",18.3438,20.75,18.25,20.0625,2704600.0],["1999-09-10",19.9688,21.125,19.9375,20.6875,1921400.0],["1999-09-13",15.0312,15.5,12.8125,13.625,8803000.0],["1999-09-14",13.625,14.0625,12.5,12.9062,2135600.0],["1999-09-15",13.25,13.375,11.3125,11.4219,1918200.0],["1999-09-16",11.8438,11.875,10.8125,11.2812,1096800.0],["1999-09-17",11.8125,12.0938,11.3438,11.625,949600.0],["1999-09-20",11.6562,12.625,11.6562,11.9531,808200.0],["1999-09-21",12.0,12.125,11.25,11.5,619800.0],["1999-09-22",11.6562,11.6562,11.0,11.25,417800.0],["1999-09-23",11.2812,11.625,10.5625,10.5781,485200.0],["1999-09-24",10.6875,10.8125,10.3125,10.625,485400.0],["1999-09-27",10.8125,11.625,10.75,11.0,716200.0],["1999-09-28",11.0,11.625,11.0,11.3438,449600.0],["1999-09-29",11.625,12.125,11.4688,11.75,425400.0],["1999-09-30",11.9375,12.0,11.1875,11.5625,401400.0],["1999-10-01",11.6875,11.75,11.375,11.6719,215400.0],["1999-10-04",10.9375,11.125,8.25,8.375,4823200.0],["1999-10-05",8.6875,8.7188,8.2188,8.2812,3189400.0],["1999-10-06",8.4062,8.875,8.3438,8.8125,1941800.0],["1999-10-07",9.0,9.1875,8.9375,9.125,1121200.0],["1999-10-08",9.25,9.6875,9.0625,9.4375,637200.0],["1999-10-11",9.3125,9.875,9.3125,9.7188,971200.0],["1999-10-12",9.75,9.9375,9.4375,9.5312,540400.0],["1999-10-13",9.625,9.625,9.25,9.375,406600.0],["1999-10-14",9.625,9.75,9.125,9.125,456000.0],["1999-10-15",9.0,9.0625,8.625,8.7031,497600.0],["1999-10-18",8.8125,9.125,8.5938,8.625,240000.0],["1999-10-19",8.8125,9.1875,8.6875,9.125,279200.0],["1999-10-20",9.0625,9.4375,8.75,9.0,231000.0],["1999-10-21",9.0312,9.8125,8.8125,9.6562,467800.0],["1999-10-22",9.8125,9.8125,9.375,9.7344,306200.0],["1999-10-25",9.625,9.8125,9.125,9.5,206000.0],["1999-10-26",9.5,9.5625,8.875,8.875,223600.0],["1999-10-27",8.875,9.5625,8.875,9.4688,400200.0],["1999-10-28",9.625,9.6875,9.0,9.1875,167600.0],["1999-10-29",9.25,9.6875,9.1875,9.625,458000.0],["1999-11-01",9.5,10.8125,9.4375,10.7188,514000.0],["1999-11-02",10.8125,10.875,10.125,10.1562,468800.0],["1999-11-03",10.25,10.5625,10.0938,10.4688,412800.0],["1999-11-04",10.5,10.75,10.4375,10.4688,269800.0],["1999-11-05",10.7812,10.8125,9.9375,10.0,267800.0],["1999-11-08",10.0312,10.125,9.875,10.0,251600.0],["1999-11-09",10.0625,10.125,9.7188,9.875,314400.0],["1999-11-10",9.9375,10.25,9.875,10.0312,429000.0],["1999-11-11",10.375,11.5,10.25,11.25,333400.0],["1999-11-12",11.4062,11.4375,11.0,11.125,452800.0],["1999-11-15",11.0938,11.75,11.0625,11.6719,525800.0],["1999-11-16",11.8125,11.8125,11.0,11.125,397200.0],["1999-11-17",11.3438,12.125,11.3125,11.6875,565000.0],["1999-11-18",11.9844,12.4375,11.875,12.0,732200.0],["1999-11-19",12.0625,12.1875,10.9375,11.5,476400.0],["1999-11-22",11.7188,12.625,11.625,12.25,1203800.0],["1999-11-23",13.375,15.3125,13.25,13.875,2583000.0],["1999-11-24",14.1562,14.9375,14.0,14.9375,646000.0],["1999-11-26",15.5,15.6875,15.3125,15.375,412000.0],["1999-11-29",15.625,16.0,14.375,14.7812,834000.0],["1999-11-30",14.8125,14.8125,14.1875,14.5,740400.0],["1999-12-01",14.5,14.7188,14.125,14.2812,545600.0],["1999-12-02",14.2969,17.5312,14.2812,17.4375,1524200.0],["1999-12-03",18.6875,18.9375,16.4375,16.5625,2630600.0],["1999-12-06",16.625,17.9375,16.5625,16.8438,1488400.0],["1999-12-07",16.75,17.625,16.6562,16.8125,399800.0],["1999-12-08",17.0,17.0,15.375,16.1562,559000.0],["1999-12-09",15.8438,15.875,15.0938,15.2188,899400.0],["1999-12-10",15.1562,15.375,14.25,14.5312,941600.0],["1999-12-13",14.4375,16.0625,14.25,16.0625,448200.0],["1999-12-14",16.0625,16.2188,14.75,15.0625,560600.0],["1999-12-15",15.0,16.0,14.75,16.0,510600.0],["1999-12-16",15.8125,16.5,15.4688,15.75,492200.0],["1999-12-17",16.0625,16.3125,14.4375,14.75,676200.0],["1999-12-20",15.1875,18.8125,15.125,17.5,2143200.0],["1999-12-21",17.5,17.875,16.9375,17.6875,726400.0],["1999-12-22",18.5625,36.5625,18.5,23.5938,8834600.0],["1999-12-23",23.75,27.6875,22.8125,25.7812,2911600.0],["1999-12-27",27.875,31.75,26.5,31.5625,1558600.0],["1999-12-28",34.5,35.0,27.0625,29.9219,2187600.0],["1999-12-29",30.3438,31.375,27.0625,30.8125,1126200.0],["1999-12-30",30.8125,31.125,29.75,30.7656,744000.0],["1999-12-31",30.9375,31.5,29.4375,30.0,256600.0],["2000-01-03",32.6562,44.875,32.625,44.8281,3834800.0],["2000-01-04",42.5,51.0,39.875,46.625,3576800.0],["2000-01-05",46.5625,46.625,40.25,42.9844,1431400.0],["2000-01-06",45.3125,45.375,39.4375,41.6562,1636400.0],["2000-01-07",41.875,53.375,41.25,52.1875,2992000.0],["2000-01-10",54.0,59.9375,53.5625,55.125,2808200.0],["2000-01-11",59.25,59.875,53.0,54.3125,2335400.0],["2000-01-12",58.5312,58.5625,51.0,51.5,1539800.0],["2000-01-13",52.25,69.0,51.625,68.625,2144800.0],["2000-01-14",65.5,68.8125,59.5,65.9062,1822200.0],["2000-01-18",66.0625,66.0625,62.5,65.0312,957200.0],["2000-01-19",64.75,71.0,63.5,69.9375,1426800.0],["2000-01-20",70.0,74.125,65.5625,72.8594,1413800.0],["2000-01-21",72.25,78.5625,71.125,78.5625,1682000.0],["2000-01-24",80.0,80.125,68.75,69.0312,2378600.0],["2000-01-25",68.75,68.7812,63.0625,64.6875,1488600.0],["2000-01-26",67.25,71.125,65.625,67.9375,1394000.0],["2000-01-27",67.75,72.0625,65.75,69.4688,1846000.0],["2000-01-28",70.4688,70.75,61.0,64.25,1952800.0],["2000-01-31",62.375,62.375,53.4688,54.875,2499400.0],["2000-02-01",54.5625,57.75,53.0,55.9375,2257600.0],["2000-02-02",56.75,65.0,56.5,61.9375,2249000.0],["2000-02-03",65.375,72.5,65.0,72.5,2016000.0],["2000-02-04",70.875,71.5,59.75,67.5,1595400.0],["2000-02-07",68.1875,71.1875,67.8125,70.0,1780000.0],["2000-02-08",70.9375,71.5,62.25,68.5,1917200.0],["2000-02-09",70.0312,80.375,69.6875,79.5,4148200.0],["2000-02-10",84.9375,96.5,84.5,95.0469,3566800.0],["2000-02-11",94.5,99.75,87.0,91.2812,2959800.0],["2000-02-14",89.75,94.0,82.875,93.4688,1308600.0],["2000-02-15",95.0,98.0,88.5,97.7188,1559800.0],["2000-02-16",95.7188,111.5,95.5625,108.5,2674000.0],["2000-02-17",112.125,139.125,110.5,138.0625,5657200.0],["2000-02-18",129.5938,138.5,129.5938,133.4688,3847600.0],["2000-02-22",130.1875,130.8125,111.0,112.5312,2475600.0],["2000-02-23",119.3125,131.5,119.3125,126.0,5041000.0],["2000-02-24",128.25,134.625,124.5,131.0,1697400.0],["2000-02-25",136.0312,144.5312,126.0,140.25,3300200.0],["2000-02-28",139.25,140.25,129.9375,136.9062,1684000.0],["2000-02-29",142.0,143.5,136.5,137.7812,1690400.0],["2000-03-01",138.6875,139.75,119.5312,119.9688,2587800.0],["2000-03-02",122.75,123.5625,106.0,111.4688,3327600.0],["2000-03-03",118.375,126.25,112.0,123.0,2448800.0],["2000-03-06",116.0,124.375,115.0,119.875,1502800.0],["2000-03-07",115.875,118.375,107.8125,112.4453,1965400.0],["2000-03-08",109.0,117.5,108.5,110.5625,1360600.0],["2000-03-09",111.0,111.0,100.625,103.0,2035800.0],["2000-03-10",97.3125,107.5,97.0625,101.625,1475800.0],["2000-03-13",92.0,108.0,90.25,98.5,1655200.0],["2000-03-14",100.25,107.5,67.5,71.75,13570800.0],["2000-03-15",74.4688,76.75,61.75,62.9375,7473600.0],["2000-03-16",66.875,74.9375,63.375,73.1875,4857400.0],["2000-03-17",70.125,76.5625,67.5,68.4375,2311000.0],["2000-03-20",69.0,71.75,53.0312,54.0625,4635400.0],["2000-03-21",52.375,61.5,45.0312,59.2656,5116000.0],["2000-03-22",61.6875,66.25,58.0,62.125,3089200.0],["2000-03-23",63.4688,64.1875,54.9375,55.5938,2811000.0],["2000-03-24",57.2188,62.0,53.5,53.6875,2197400.0],["2000-03-27",56.9688,59.0,53.5,54.375,1091800.0],["2000-03-28",55.4688,56.5,51.3125,51.6562,906200.0],["2000-03-29",51.5625,52.25,38.75,41.25,6005600.0],["2000-03-30",36.8125,44.25,36.6562,39.8125,4713800.0],["2000-03-31",44.375,45.875,41.375,43.7188,6754600.0],["2000-04-03",43.9375,45.5,41.0625,41.0625,1813000.0],["2000-04-04",41.75,44.0,28.5,40.2188,3226000.0],["2000-04-05",37.625,52.5625,37.0,47.3125,5527000.0],["2000-04-06",57.0312,58.5,49.0,54.25,5434800.0],["2000-04-07",56.25,56.75,47.5625,50.0,2508800.0],["2000-04-10",52.25,52.4062,45.5,45.625,1547400.0],["2000-04-11",44.5,45.5,39.0,39.625,2625600.0],["2000-04-12",39.0312,44.6875,35.4375,38.6562,2125000.0],["2000-04-13",39.5312,45.375,36.25,43.0,2109200.0],["2000-04-14",41.9062,44.5,36.5,37.375,2219800.0],["2000-04-17",34.875,39.0,31.75,38.4688,2003200.0],["2000-04-18",38.5,42.75,35.6875,42.75,1465600.0],["2000-04-19",43.5,45.5938,41.0,43.0,896800.0],["2000-04-20",44.0,44.0,37.0625,38.5312,1618000.0],["2000-04-24",35.4062,37.5625,34.0,36.625,1169800.0],["2000-04-25",37.9375,40.5,37.625,40.25,722800.0],["2000-04-26",40.125,41.125,35.375,35.75,1656600.0],["2000-04-27",33.25,36.4297,33.0,35.5,1374000.0],["2000-04-28",36.3125,40.5,35.5625,38.5,2856600.0],["2000-05-01",38.875,44.375,38.0,43.8125,2287600.0],["2000-05-02",43.375,46.0,38.2812,38.2812,1747000.0],["2000-05-03",37.9375,38.875,35.9375,38.6875,1110800.0],["2000-05-04",38.6875,42.3125,37.625,40.2188,1937800.0],["2000-05-05",39.0312,45.5625,38.5625,45.4688,3253400.0],["2000-05-08",45.625,47.0,42.5,43.0859,2544200.0],["2000-05-09",44.0,44.625,37.8125,38.5547,1168200.0],["2000-05-10",37.5312,37.875,33.5,35.9375,2425800.0],["2000-05-11",37.0,37.25,32.5,34.4375,2204400.0],["2000-05-12",35.5,36.4375,33.8125,34.375,1144800.0],["2000-05-15",34.75,34.875,32.6875,34.0938,1112400.0],["2000-05-16",34.75,36.75,32.25,33.6875,2996800.0],["2000-05-17",33.5938,34.7188,32.875,33.2812,1295800.0],["2000-05-18",33.375,33.5625,30.0625,30.5,2044400.0],["2000-05-19",29.75,29.875,27.9062,28.875,1988000.0],["2000-05-22",28.625,29.0,26.5,27.0703,1316800.0],["2000-05-23",27.5,28.875,25.0,25.0,1083600.0],["2000-05-24",25.1875,25.5625,21.6875,24.5,2353800.0],["2000-05-25",25.125,26.9375,23.0,23.5625,2059400.0],["2000-05-26",24.5,24.9375,23.125,24.5312,1454600.0],["2000-05-30",24.9688,28.5625,24.875,28.5625,1293600.0],["2000-05-31",27.875,28.75,26.0,26.375,1151000.0],["2000-06-01",27.4688,30.75,26.625,30.0625,1054600.0],["2000-06-02",32.3125,34.25,31.625,32.75,2189400.0],["2000-06-05",32.5625,37.2188,31.625,35.5625,2920200.0],["2000-06-06",36.6875,42.4062,36.5312,38.4688,4615400.0],["2000-06-07",40.0938,40.3125,35.875,39.0312,2281000.0],["2000-06-08",39.7812,40.2812,38.25,40.0625,1526200.0],["2000-06-09",41.25,43.3125,40.5,42.9688,1881000.0],["2000-06-12",43.0938,43.3125,39.0,40.1562,1424400.0],["2000-06-13",38.7188,41.5938,37.75,40.625,885400.0],["2000-06-14",41.75,42.7656,39.5,39.7812,1057600.0],["2000-06-15",39.6875,39.9062,37.5625,39.875,942400.0],["2000-06-16",40.3438,43.5,39.0,43.1875,2023400.0],["2000-06-19",42.9688,57.9375,42.5,57.9375,5291200.0],["2000-06-20",56.875,60.25,53.75,56.625,4570400.0],["2000-06-21",56.5,59.625,55.0625,56.3438,2396800.0],["2000-06-22",56.5547,56.5625,47.0,47.0,3419400.0],["2000-06-23",49.0,50.9375,44.875,45.9688,3366800.0],["2000-06-26",47.5,49.6562,41.25,44.6562,4123000.0],["2000-06-27",46.0,46.5,41.4375,41.75,2532800.0],["2000-06-28",41.5,48.25,41.4688,47.0,2992600.0],["2000-06-29",46.25,47.3438,42.125,42.375,1897600.0],["2000-06-30",44.0,44.0,39.0,41.0938,3569400.0],["2000-07-03",41.4688,43.75,40.3438,42.875,876200.0],["2000-07-05",43.3438,48.875,43.25,47.5312,3796200.0],["2000-07-06",47.0938,47.125,43.75,46.4688,2194200.0],["2000-07-07",45.5938,51.3125,45.5938,48.4531,2095800.0],["2000-07-10",49.375,52.3438,48.0,50.4688,1780800.0],["2000-07-11",49.8438,55.5625,49.8125,53.0,3154600.0],["2000-07-12",54.2188,55.0,50.5,51.8125,1796200.0],["2000-07-13",52.8438,53.0,46.5312,46.75,2218200.0],["2000-07-14",47.1562,48.75,45.0,45.5625,2229400.0],["2000-07-17",47.4688,49.9375,45.125,48.2109,2182600.0],["2000-07-18",47.5938,51.6562,47.0,47.3672,2477000.0],["2000-07-19",50.4375,51.5,46.4062,46.6875,2134000.0],["2000-07-20",48.375,50.5,47.1562,49.375,1269000.0],["2000-07-21",49.875,51.375,48.0,48.6875,1218200.0],["2000-07-24",49.4375,50.9062,46.125,47.4688,751400.0],["2000-07-25",47.25,47.75,44.0625,44.875,1747200.0],["2000-07-26",44.3125,47.0,41.4062,45.7188,1347200.0],["2000-07-27",45.0,45.1875,42.0,42.75,798200.0],["2000-07-28",43.0,43.5,39.25,39.4375,1475200.0],["2000-07-31",39.8125,40.375,36.5625,37.9062,1122400.0],["2000-08-01",38.25,44.1875,37.6875,42.5,1753800.0],["2000-08-02",42.25,44.2188,40.375,41.9062,1069000.0],["2000-08-03",41.0,41.5,39.7812,41.2812,1063600.0],["2000-08-04",41.6875,43.125,39.6562,40.0,1324000.0],["2000-08-07",41.125,41.8125,40.4375,41.375,1231000.0],["2000-08-08",41.75,42.3125,40.375,40.5,966000.0],["2000-08-09",41.25,41.5,38.0625,39.0,1247200.0],["2000-08-10",38.25,39.0625,35.4375,35.5312,1931600.0],["2000-08-11",35.75,38.7188,35.5703,37.4062,1020400.0],["2000-08-14",37.9375,38.9375,36.3125,37.25,409200.0],["2000-08-15",37.8125,37.9375,35.625,35.6406,803000.0],["2000-08-16",36.0,37.1875,34.0,34.4688,1298400.0],["2000-08-17",35.4375,44.5,35.0312,44.4062,6616400.0],["2000-08-18",43.8125,45.8438,41.7188,44.625,2531800.0],["2000-08-21",44.4062,46.4375,43.0,44.1797,1545200.0],["2000-08-22",45.0,45.125,43.0,43.75,1288800.0],["2000-08-23",43.9688,44.0,39.9375,40.3125,4042800.0],["2000-08-24",41.5,41.9375,39.0,41.1875,4468400.0],["2000-08-25",41.8125,43.625,39.8125,40.9375,3482400.0],["2000-08-28",41.3438,42.0625,39.9375,40.25,1474400.0],["2000-08-29",40.7812,41.6875,39.8438,40.125,1358200.0],["2000-08-30",40.4062,40.4062,38.8125,39.875,1436400.0],["2000-08-31",40.1875,42.1875,40.0,41.4688,3394400.0],["2000-09-01",42.9375,43.0,39.0625,40.25,1470400.0],["2000-09-05",41.1875,41.1875,37.875,38.5625,1827400.0],["2000-09-06",39.125,39.25,36.0,36.5,1473200.0],["2000-09-07",37.875,39.375,37.0,38.5,1034900.0],["2000-09-08",38.9375,39.625,36.6875,37.75,720600.0],["2000-09-11",39.5,39.5,37.0,37.0,1191700.0],["2000-09-12",38.25,38.25,36.5,38.125,838500.0],["2000-09-13",37.3125,40.5,36.75,40.0625,1248500.0],["2000-09-14",41.25,44.3125,40.25,42.0625,2720500.0],["2000-09-15",41.625,42.875,40.25,40.25,1083500.0],["2000-09-18",40.25,41.125,37.0,37.0625,845600.0],["2000-09-19",37.9375,38.875,37.0,38.0625,847800.0],["2000-09-20",38.1875,39.375,37.0,38.125,813700.0],["2000-09-21",36.3125,38.5,36.25,36.5625,754900.0],["2000-09-22",36.25,40.9375,35.8125,39.375,1760000.0],["2000-09-25",40.25,42.4375,37.875,38.125,1577600.0],["2000-09-26",40.4531,41.5,37.0,38.5625,1499900.0],["2000-09-27",39.3125,40.25,37.625,37.875,1131800.0],["2000-09-28",38.1562,43.6875,37.25,43.4375,1649000.0],["2000-09-29",42.4375,44.75,40.3125,41.125,1203800.0],["2000-10-02",42.75,43.0,38.0,39.75,798400.0],["2000-10-03",39.6875,41.0625,37.5,37.5,938600.0],["2000-10-04",38.5938,38.75,36.25,37.875,891600.0],["2000-10-05",38.9375,42.3125,38.0625,40.0,1505800.0],["2000-10-06",39.75,39.75,37.5,38.375,883300.0],["2000-10-09",37.5,38.1094,35.0,35.5625,1045300.0],["2000-10-10",35.3125,36.25,33.75,34.375,1379000.0],["2000-10-11",33.25,33.625,29.875,30.875,1779900.0],["2000-10-12",31.125,31.25,27.75,28.25,1868300.0],["2000-10-13",26.75,30.125,26.5625,30.0,1506700.0],["2000-10-16",30.6875,31.9375,29.0,31.0625,1676800.0],["2000-10-17",32.9375,33.375,28.5625,29.375,2270300.0],["2000-10-18",28.625,31.4375,27.5,31.0469,3120100.0],["2000-10-19",31.75,34.4375,31.0,33.75,1893600.0],["2000-10-20",33.5,38.0,33.1875,37.8125,2088300.0],["2000-10-23",37.8125,41.0,37.5625,40.0,1329100.0],["2000-10-24",41.3125,42.375,38.4375,38.6875,1373800.0],["2000-10-25",38.75,40.5,35.25,35.75,1079800.0],["2000-10-26",36.5,38.4375,34.3125,36.9688,694800.0],["2000-10-27",35.0312,37.0,33.4375,35.375,601200.0],["2000-10-30",35.125,35.25,32.125,33.125,975500.0],["2000-10-31",33.5,36.8125,32.875,36.625,772000.0],["2000-11-01",35.5,39.25,35.0,37.8125,775700.0],["2000-11-02",38.1875,39.9375,37.5625,38.875,868500.0],["2000-11-03",38.6875,39.9375,36.875,37.5,584700.0],["2000-11-06",37.0625,38.375,34.4375,35.0,607000.0],["2000-11-07",35.75,37.5625,35.5,37.4375,360800.0],["2000-11-08",37.0,37.9375,35.1875,35.3125,223100.0],["2000-11-09",35.125,35.375,33.125,34.5,635300.0],["2000-11-10",33.6875,34.6875,32.5,33.9375,306900.0],["2000-11-13",30.5,33.2344,30.125,31.75,824600.0],["2000-11-14",32.4375,33.3125,31.0,32.125,1031800.0],["2000-11-15",32.0,34.4375,32.0,33.4062,423400.0],["2000-11-16",33.0625,35.0,31.0,31.2656,606800.0],["2000-11-17",31.625,31.6719,29.625,30.5,682800.0],["2000-11-20",29.5,30.0,26.375,26.4375,839700.0],["2000-11-21",26.375,29.4375,25.6875,28.0,884200.0],["2000-11-22",27.125,28.0,26.125,26.4375,1727200.0],["2000-11-24",26.25,30.0,25.625,29.9375,658100.0],["2000-11-27",32.3125,32.375,30.5,31.8125,986100.0],["2000-11-28",30.9375,31.5,27.5,27.8125,961300.0],["2000-11-29",28.125,28.5,26.0,26.875,829100.0],["2000-11-30",26.375,27.125,25.5,26.5,1410200.0],["2000-12-01",27.9375,29.875,26.6875,29.3125,1067900.0],["2000-12-04",29.25,29.5,25.9375,26.6875,789200.0],["2000-12-05",28.0,29.8125,27.2656,28.625,700500.0],["2000-12-06",29.125,30.625,27.375,27.5,572600.0],["2000-12-07",27.125,29.5,27.0,27.625,743800.0],["2000-12-08",28.8125,31.5,28.125,31.25,960000.0],["2000-12-11",31.1875,32.8125,29.5,31.375,1192100.0],["2000-12-12",31.1875,31.3125,28.625,28.625,389700.0],["2000-12-13",29.75,29.75,28.0,28.1875,355300.0],["2000-12-14",29.0,29.0,26.625,26.8125,469300.0],["2000-12-15",26.6875,26.875,24.75,25.4219,886300.0],["2000-12-18",25.6875,27.75,25.625,27.25,894800.0],["2000-12-19",26.125,27.875,24.75,25.0,1066600.0],["2000-12-20",23.9375,25.0625,23.1875,24.5,1663300.0],["2000-12-21",23.5,24.9375,22.0625,23.6875,1469200.0],["2000-12-22",23.875,25.875,22.875,24.0,768800.0],["2000-12-26",23.875,24.75,22.9375,23.875,555300.0],["2000-12-27",23.6875,24.125,23.25,23.5625,535500.0],["2000-12-28",23.4375,26.0,23.375,25.9375,1032900.0],["2000-12-29",24.875,25.5,23.5625,24.875,1411500.0],["2001-01-02",24.75,24.75,22.5,22.5625,711100.0],["2001-01-03",22.375,24.25,19.25,23.0625,1920600.0],["2001-01-04",23.75,24.5,21.8125,22.7656,1228200.0],["2001-01-05",22.75,22.8125,19.0,21.0,1769400.0],["2001-01-08",22.0,23.25,21.5,21.8125,3103600.0],["2001-01-09",22.9375,24.75,22.4375,24.0,1601500.0],["2001-01-10",23.5625,25.5,22.875,23.5,2765100.0],["2001-01-11",23.5,24.0,22.75,23.3125,2592100.0],["2001-01-12",23.3125,24.875,22.25,24.625,1674700.0],["2001-01-16",24.5312,25.1875,23.75,24.375,1195900.0],["2001-01-17",24.6875,26.4375,24.5625,24.75,832000.0],["2001-01-18",24.875,27.9688,23.875,26.375,1432500.0],["2001-01-19",27.1875,27.1875,25.625,25.8125,685600.0],["2001-01-22",26.75,28.0,26.375,27.375,1074700.0],["2001-01-23",26.125,29.5,26.0625,29.0625,502000.0],["2001-01-24",28.5625,29.8125,28.5,29.4375,975800.0],["2001-01-25",30.4375,30.625,29.1875,29.4375,1824000.0],["2001-01-26",29.0,31.0,27.5,30.625,1157200.0],["2001-01-29",29.8125,30.5,29.3125,29.875,791900.0],["2001-01-30",29.875,29.9375,28.25,28.3125,487200.0],["2001-01-31",28.5312,28.6875,27.125,27.875,446800.0],["2001-02-01",27.6875,28.9375,26.4375,27.875,497400.0],["2001-02-02",26.375,26.875,22.125,23.1875,2807000.0],["2001-02-05",22.625,22.9375,21.25,22.1875,1091200.0],["2001-02-06",21.8125,23.5625,21.6875,22.8125,841100.0],["2001-02-07",22.75,23.5,21.75,22.5,596900.0],["2001-02-08",22.625,22.625,21.5,21.5,627400.0],["2001-02-09",21.375,21.4375,20.0,20.5,1107400.0],["2001-02-12",20.5625,21.25,20.4375,20.5625,1357100.0],["2001-02-13",20.8125,21.6875,19.9375,20.0,1560200.0],["2001-02-14",20.0,20.0,17.125,18.0625,2016400.0],["2001-02-15",18.3125,18.5625,17.375,18.5,2148200.0],["2001-02-16",18.4375,18.625,17.3125,17.5,1301500.0],["2001-02-20",17.8125,18.1875,16.0625,16.75,1337500.0],["2001-02-21",16.75,17.25,15.75,15.8125,1201900.0],["2001-02-22",15.4375,16.0,15.0625,15.4375,909700.0],["2001-02-23",15.3125,16.875,14.5625,16.125,1545200.0],["2001-02-26",16.5625,17.5938,16.5,17.5625,1190600.0],["2001-02-27",17.5625,17.625,16.6875,16.875,1438800.0],["2001-02-28",16.5,18.3125,16.5,16.8125,2291300.0],["2001-03-01",16.75,18.125,15.625,16.7656,1750600.0],["2001-03-02",16.75,18.5,16.375,17.625,769600.0],["2001-03-05",17.8125,18.125,16.75,17.0625,571700.0],["2001-03-06",17.25,17.25,16.0625,17.1875,571400.0],["2001-03-07",17.1406,17.8125,17.125,17.375,823100.0],["2001-03-08",17.3125,17.3125,16.0625,16.125,692900.0],["2001-03-09",15.6875,16.5625,15.4375,15.5,548300.0],["2001-03-12",15.375,15.4375,14.0,14.4375,830700.0],["2001-03-13",14.2188,14.375,13.6875,14.125,997200.0],["2001-03-14",13.125,15.3125,13.0,13.875,1318700.0],["2001-03-15",14.375,14.8125,13.125,13.5,618500.0],["2001-03-16",13.1875,13.3125,12.375,12.5,1057800.0],["2001-03-19",12.375,13.125,11.875,12.5625,1441200.0],["2001-03-20",12.625,13.625,12.25,12.8125,757800.0],["2001-03-21",12.4375,12.625,11.1875,11.5625,1996600.0],["2001-03-22",11.375,11.5625,10.875,11.4375,1430600.0],["2001-03-23",11.75,13.25,11.625,12.9375,1263400.0],["2001-03-26",13.03,14.0,12.97,13.87,880600.0],["2001-03-27",13.72,14.3,13.13,13.86,865500.0],["2001-03-28",13.76,14.93,13.51,14.36,638300.0],["2001-03-29",13.85,14.95,13.75,14.22,410900.0],["2001-03-30",14.5,15.5,13.85,15.35,659800.0],["2001-04-02",16.1,16.19,13.52,14.13,828400.0],["2001-04-03",13.5,13.93,12.5,12.61,784400.0],["2001-04-04",12.6,13.4,12.16,13.13,768200.0],["2001-04-05",13.47,14.13,13.35,13.5,1287400.0],["2001-04-06",13.55,14.17,13.15,13.86,475900.0],["2001-04-09",13.82,13.95,13.51,13.76,449800.0],["2001-04-10",13.84,14.62,13.76,14.53,488700.0],["2001-04-11",15.04,15.27,14.16,14.17,430600.0],["2001-04-12",14.1,14.6,14.0,14.5,903100.0],["2001-04-16",14.49,14.56,13.35,14.55,507400.0],["2001-04-17",14.5,14.85,13.9,14.03,544000.0],["2001-04-18",14.32,15.35,14.32,14.71,1084500.0],["2001-04-19",15.13,17.15,14.05,16.21,770200.0],["2001-04-20",16.17,16.3,14.75,15.73,422200.0],["2001-04-23",15.35,15.6,14.95,14.97,199600.0],["2001-04-24",14.85,15.0,13.64,13.65,503900.0],["2001-04-25",13.6,14.6,13.5,14.08,295400.0],["2001-04-26",15.22,16.05,14.7,15.76,1006400.0],["2001-04-27",15.59,16.32,15.1,15.33,432900.0],["2001-04-30",15.9,16.5,15.5,16.13,499400.0],["2001-05-01",16.1,17.67,15.5,16.97,709100.0],["2001-05-02",17.23,17.38,16.5,17.33,665800.0],["2001-05-03",15.9,17.15,15.85,17.11,425600.0],["2001-05-04",16.85,18.07,16.35,17.91,504800.0],["2001-05-07",18.35,19.14,18.26,18.86,934200.0],["2001-05-08",19.25,19.79,18.8,19.19,925500.0],["2001-05-09",19.08,19.4,18.75,19.12,318200.0],["2001-05-10",18.9,19.1,18.4,18.86,359600.0],["2001-05-11",19.08,19.68,18.9,19.1,733600.0],["2001-05-14",19.26,19.3,17.84,17.97,645200.0],["2001-05-15",17.98,18.91,17.95,18.59,613700.0],["2001-05-16",18.59,20.05,18.31,19.96,1201400.0],["2001-05-17",20.22,22.3,20.02,21.44,1190600.0],["2001-05-18",21.6,22.25,21.55,21.79,426600.0],["2001-05-21",22.3,25.2,21.92,25.07,1475100.0],["2001-05-22",24.89,24.9,23.8,24.5,995600.0],["2001-05-23",23.7,24.62,22.5,23.16,818800.0],["2001-05-24",23.3,25.3,23.12,24.96,765900.0],["2001-05-25",25.31,25.31,23.45,23.55,496000.0],["2001-05-29",23.94,23.94,22.42,22.42,465300.0],["2001-05-30",22.05,22.79,20.45,21.45,877600.0],["2001-05-31",21.6,22.25,21.2,21.22,744300.0],["2001-06-01",21.45,23.75,21.4,23.4,898600.0],["2001-06-04",23.32,23.8,22.65,23.11,540700.0],["2001-06-05",23.19,26.45,23.1,24.94,1632000.0],["2001-06-06",25.24,25.25,24.15,24.4,940900.0],["2001-06-07",24.32,25.32,24.1,24.2,408000.0],["2001-06-08",23.8,24.0,22.74,23.75,445400.0],["2001-06-11",23.55,23.56,21.32,21.95,741400.0],["2001-06-12",19.9,21.92,19.75,21.21,1045600.0],["2001-06-13",20.7,21.3,19.91,20.41,1142500.0],["2001-06-14",20.3,20.41,19.24,19.62,457300.0],["2001-06-15",19.45,19.96,19.0,19.96,602000.0],["2001-06-18",19.84,20.5,18.78,18.95,498600.0],["2001-06-19",19.19,19.6,17.85,18.1,633000.0],["2001-06-20",17.99,19.01,17.56,18.59,505600.0],["2001-06-21",18.68,19.66,18.44,19.57,575900.0],["2001-06-22",19.55,20.06,19.15,20.0,672000.0],["2001-06-25",20.2,20.2,18.8,20.06,901600.0],["2001-06-26",20.05,21.04,19.4,20.6,594200.0],["2001-06-27",20.18,20.69,19.85,20.44,393000.0],["2001-06-28",20.44,23.28,20.44,21.9,1397800.0],["2001-06-29",22.1,24.53,21.6,24.52,1299900.0],["2001-07-02",22.75,24.02,22.1,22.31,803700.0],["2001-07-03",22.4,22.95,22.0,22.56,411000.0],["2001-07-05",22.64,22.65,21.51,21.64,276400.0],["2001-07-06",21.55,21.79,20.85,21.28,300700.0],["2001-07-09",21.25,23.19,21.2,22.47,897200.0],["2001-07-10",22.55,22.65,19.95,20.44,656100.0],["2001-07-11",20.2,20.6,19.4,20.08,570000.0],["2001-07-12",20.44,20.62,19.75,20.31,575600.0],["2001-07-13",20.15,22.1,20.05,20.44,624000.0],["2001-07-16",20.55,20.56,19.89,20.24,484400.0],["2001-07-17",20.21,20.44,19.8,20.05,681500.0],["2001-07-18",20.11,20.3,19.2,19.31,665400.0],["2001-07-19",19.6,19.85,18.22,18.41,570500.0],["2001-07-20",18.52,20.0,18.5,20.0,485800.0],["2001-07-23",19.95,20.2,19.35,19.4,456700.0],["2001-07-24",19.41,19.45,17.69,18.09,419100.0],["2001-07-25",18.0,18.19,17.38,17.77,635400.0],["2001-07-26",17.95,19.5,17.85,19.33,484900.0],["2001-07-27",19.29,19.83,18.37,19.58,365400.0],["2001-07-30",19.65,19.85,18.85,19.44,278500.0],["2001-07-31",19.38,20.19,18.74,18.83,510400.0],["2001-08-01",19.04,19.11,18.7,18.72,321900.0],["2001-08-02",18.8,19.25,18.0,18.06,301300.0],["2001-08-03",18.15,18.5,17.75,18.3,462700.0],["2001-08-06",18.29,18.41,17.55,17.76,383000.0],["2001-08-07",17.75,18.43,17.15,18.41,498800.0],["2001-08-08",18.25,18.37,17.0,17.02,572400.0],["2001-08-09",17.02,17.2,16.25,17.0,673700.0],["2001-08-10",16.97,17.78,16.57,17.07,470600.0],["2001-08-13",17.14,17.3,16.9,17.17,474000.0],["2001-08-14",17.2,17.75,17.06,17.48,765700.0],["2001-08-15",17.49,17.88,17.13,17.38,894800.0],["2001-08-16",17.3,17.33,16.02,16.55,607800.0],["2001-08-17",16.25,17.12,16.01,16.8,549100.0],["2001-08-20",16.7,16.84,15.73,15.84,451000.0],["2001-08-21",15.83,16.8,15.83,16.63,462900.0],["2001-08-22",16.44,16.73,15.96,16.65,663200.0],["2001-08-23",16.65,17.45,16.53,17.4,334800.0],["2001-08-24",17.41,18.57,17.4,18.36,325600.0],["2001-08-27",18.29,19.14,17.92,19.03,358500.0],["2001-08-28",19.0,19.09,17.92,17.95,416800.0],["2001-08-29",17.9,18.25,17.76,18.24,149600.0],["2001-08-30",18.1,18.5,17.08,17.5,233800.0],["2001-08-31",17.5,17.95,17.27,17.68,206200.0],["2001-09-04",17.47,18.84,17.02,17.09,306000.0],["2001-09-05",17.01,17.47,16.66,17.13,276800.0],["2001-09-06",16.99,17.0,16.06,16.07,242300.0],["2001-09-07",15.98,16.03,15.3,16.03,223000.0],["2001-09-10",15.46,16.27,15.36,15.55,296900.0],["2001-09-17",15.54,15.55,13.3,13.55,614200.0],["2001-09-18",13.54,14.13,11.9,12.2,745800.0],["2001-09-19",12.2,12.35,10.74,10.76,858700.0],["2001-09-20",10.75,11.75,10.7,11.19,938800.0],["2001-09-21",10.73,11.99,10.4,11.97,1342000.0],["2001-09-24",12.25,12.93,12.01,12.15,779700.0],["2001-09-25",12.03,12.84,12.0,12.3,394400.0],["2001-09-26",12.15,12.55,11.37,11.8,462800.0],["2001-09-27",11.79,12.62,11.7,12.51,1098300.0],["2001-09-28",12.65,14.02,12.65,13.66,614300.0],["2001-10-01",13.75,14.12,12.55,13.7,419900.0],["2001-10-02",13.27,14.25,13.26,14.23,271000.0],["2001-10-03",14.17,14.2,13.77,14.1,510400.0],["2001-10-04",14.19,14.25,13.4,13.5,487200.0],["2001-10-05",13.47,13.77,12.92,13.57,170600.0],["2001-10-08",12.95,13.4,12.74,13.02,444900.0],["2001-10-09",12.92,13.36,12.6,12.68,566100.0],["2001-10-10",12.69,14.0,12.68,13.99,1144200.0],["2001-10-11",14.73,15.61,14.39,14.72,1615000.0],["2001-10-12",14.84,14.9,14.15,14.64,831400.0],["2001-10-15",15.04,15.5,14.72,15.24,745900.0],["2001-10-16",15.5,15.95,15.1,15.89,524900.0],["2001-10-17",15.61,16.0,14.01,14.1,642800.0],["2001-10-18",13.56,14.61,13.5,14.49,478000.0],["2001-10-19",14.5,15.05,13.92,14.99,334200.0],["2001-10-22",14.55,15.7,14.5,15.7,298900.0],["2001-10-23",15.68,16.15,15.09,15.65,825800.0],["2001-10-24",15.68,16.0,14.85,15.84,449900.0],["2001-10-25",14.7,16.4,13.31,16.24,2777100.0],["2001-10-26",15.41,16.5,15.4,16.25,1611200.0],["2001-10-29",15.85,16.29,15.28,15.28,610500.0],["2001-10-30",15.47,15.48,13.92,14.45,852400.0],["2001-10-31",14.6,15.05,14.55,14.9,493800.0],["2001-11-01",15.19,15.19,14.45,14.71,425100.0],["2001-11-02",14.65,14.98,14.25,14.25,187400.0],["2001-11-05",13.93,15.5,13.93,15.32,564600.0],["2001-11-06",15.36,15.6,14.66,15.2,807700.0],["2001-11-07",15.09,15.72,14.57,14.58,665500.0],["2001-11-08",14.62,14.85,14.0,14.1,482600.0],["2001-11-09",14.06,14.2,13.43,13.88,372000.0],["2001-11-12",13.8,13.99,12.93,13.45,401100.0],["2001-11-13",13.82,14.35,13.74,14.17,407100.0],["2001-11-14",14.2,14.64,14.19,14.35,449100.0],["2001-11-15",14.33,14.72,14.2,14.48,196500.0],["2001-11-16",14.2,14.94,14.2,14.82,432700.0],["2001-11-19",14.8,15.74,14.65,15.71,455100.0],["2001-11-20",15.49,16.0,15.32,15.7,964400.0],["2001-11-21",15.76,15.83,15.25,15.78,480700.0],["2001-11-23",15.72,16.16,15.63,16.15,99400.0],["2001-11-26",16.06,16.34,15.27,16.19,911200.0],["2001-11-27",18.17,19.48,17.45,18.99,5640200.0],["2001-11-28",18.91,18.92,18.26,18.35,1716400.0],["2001-11-29",18.31,19.75,18.3,19.11,1674300.0],["2001-11-30",19.13,19.45,18.85,19.02,688400.0],["2001-12-03",18.9,19.54,18.39,18.78,846300.0],["2001-12-04",18.84,19.77,18.8,19.77,723900.0],["2001-12-05",19.94,20.75,19.57,20.62,1284600.0],["2001-12-06",20.44,21.02,20.15,20.55,1218500.0],["2001-12-07",20.14,20.51,19.85,20.01,922300.0],["2001-12-10",19.9,20.2,18.98,19.0,528800.0],["2001-12-11",19.05,19.42,18.6,19.14,734600.0],["2001-12-12",19.16,19.38,18.71,19.21,463500.0],["2001-12-13",18.95,20.2,18.84,19.33,619600.0],["2001-12-14",19.54,19.7,18.9,19.04,581500.0],["2001-12-17",19.3,19.8,18.99,19.67,724300.0],["2001-12-18",19.68,20.0,19.38,19.99,581300.0],["2001-12-19",19.93,20.1,19.59,19.61,567800.0],["2001-12-20",19.8,19.8,18.84,18.96,323100.0],["2001-12-21",18.58,21.22,18.58,21.22,1307400.0],["2001-12-24",21.49,21.85,20.53,20.67,531200.0],["2001-12-26",20.75,21.07,19.85,20.2,813000.0],["2001-12-27",20.13,20.31,19.27,19.83,504900.0],["2001-12-28",19.99,20.43,19.87,20.24,393500.0],["2001-12-31",20.26,20.84,19.43,19.44,528200.0],["2002-01-02",19.42,19.49,18.79,19.4,622600.0],["2002-01-03",19.3,19.96,19.05,19.47,347100.0],["2002-01-04",19.48,20.1,18.8,19.69,705800.0],["2002-01-07",19.7,20.45,18.61,18.65,754800.0],["2002-01-08",18.61,19.1,17.75,18.27,1384000.0],["2002-01-09",18.2,18.75,17.7,17.7,1018900.0],["2002-01-10",17.9,18.08,17.55,17.71,1142300.0],["2002-01-11",17.69,18.2,17.69,17.7,868700.0],["2002-01-14",17.55,17.64,16.65,16.7,565100.0],["2002-01-15",16.82,16.88,16.19,16.68,355500.0],["2002-01-16",16.54,16.96,15.88,16.06,684500.0],["2002-01-17",16.07,16.55,15.4,16.01,1214600.0],["2002-01-18",15.85,16.38,14.94,14.94,1439000.0],["2002-01-22",15.6,15.61,14.78,14.8,707800.0],["2002-01-23",14.82,15.89,14.76,15.8,638900.0],["2002-01-24",16.17,16.17,15.41,15.58,1117100.0],["2002-01-25",15.55,15.6,15.18,15.18,272500.0],["2002-01-28",15.23,15.59,14.31,14.97,618800.0],["2002-01-29",15.07,15.21,14.34,14.5,577300.0],["2002-01-30",14.61,15.14,13.65,14.96,532900.0],["2002-01-31",15.31,15.4,14.54,14.75,477300.0],["2002-02-01",14.65,15.39,14.65,14.95,423000.0],["2002-02-04",14.92,14.95,13.78,13.8,380600.0],["2002-02-05",13.85,14.45,13.75,14.07,405500.0],["2002-02-06",14.1,14.36,13.07,13.46,388600.0],["2002-02-07",13.53,13.8,12.78,13.42,354500.0],["2002-02-08",13.45,14.25,13.27,14.22,312700.0],["2002-02-11",14.11,14.6,14.03,14.23,278500.0],["2002-02-12",14.1,15.25,13.77,15.25,463600.0],["2002-02-13",15.17,15.3,14.82,14.98,697000.0],["2002-02-14",13.7,13.71,11.7,11.91,3392800.0],["2002-02-15",11.68,12.12,11.68,12.0,1426000.0],["2002-02-19",11.7,11.72,10.87,10.95,848200.0],["2002-02-20",11.12,11.62,11.05,11.56,1585700.0],["2002-02-21",11.55,11.73,11.25,11.44,1071900.0],["2002-02-22",11.25,11.68,11.17,11.68,1007600.0],["2002-02-25",11.6,11.89,10.85,10.92,2005100.0],["2002-02-26",10.92,11.62,10.9,11.61,1043400.0],["2002-02-27",11.75,11.9,11.0,11.06,529000.0],["2002-02-28",11.12,11.33,10.82,10.99,586900.0],["2002-03-01",10.95,11.44,10.45,11.44,890400.0],["2002-03-04",11.41,12.0,11.25,11.69,877400.0],["2002-03-05",11.69,11.75,11.26,11.29,481600.0],["2002-03-06",11.41,12.0,11.34,11.8,1210100.0],["2002-03-07",11.87,11.91,11.29,11.3,948600.0],["2002-03-08",11.64,12.29,11.63,12.29,1880100.0],["2002-03-11",12.5,13.1,12.35,12.77,1392000.0],["2002-03-12",12.71,13.1,12.23,12.48,888300.0],["2002-03-13",12.49,12.9,12.36,12.48,630700.0],["2002-03-14",12.4,12.66,12.06,12.18,556600.0],["2002-03-15",11.83,12.4,11.75,12.4,729500.0],["2002-03-18",12.4,12.92,12.05,12.85,584500.0],["2002-03-19",13.16,13.24,12.75,12.78,567600.0],["2002-03-20",12.83,12.84,11.95,11.97,407200.0],["2002-03-21",12.05,12.95,11.6,12.87,476200.0],["2002-03-22",12.75,12.93,12.25,12.25,419600.0],["2002-03-25",12.26,12.26,11.75,11.89,496400.0],["2002-03-26",11.81,12.22,11.25,11.6,607800.0],["2002-03-27",11.54,11.8,11.31,11.4,375700.0],["2002-03-28",11.49,12.03,11.43,11.9,845500.0],["2002-04-01",11.92,11.98,11.06,11.89,507000.0],["2002-04-02",11.75,11.89,10.86,10.91,593300.0],["2002-04-03",11.04,11.18,10.65,10.86,426800.0],["2002-04-04",10.52,10.86,10.38,10.4,393300.0],["2002-04-05",10.65,10.96,9.78,9.98,749700.0],["2002-04-08",9.97,10.3,9.61,10.25,860800.0],["2002-04-09",10.26,10.84,9.76,9.82,641700.0],["2002-04-10",9.9,10.45,9.83,10.44,387500.0],["2002-04-11",10.34,10.65,9.68,9.85,593900.0],["2002-04-12",10.03,10.29,9.83,10.23,470800.0],["2002-04-15",10.15,10.31,9.71,10.15,634900.0],["2002-04-16",10.2,10.72,10.2,10.51,374700.0],["2002-04-17",10.8,10.9,10.0,10.06,496100.0],["2002-04-18",10.04,10.25,9.61,10.05,1116400.0],["2002-04-19",9.7,10.0,9.36,9.36,951600.0],["2002-04-22",9.36,9.45,8.8,9.24,674400.0],["2002-04-23",9.26,9.35,9.12,9.29,261500.0],["2002-04-24",9.4,9.4,9.0,9.15,397900.0],["2002-04-25",9.19,9.2,8.25,8.27,841600.0],["2002-04-26",8.23,8.5,7.83,8.09,677800.0],["2002-04-29",7.99,8.04,7.59,7.8,257000.0],["2002-04-30",7.81,8.23,7.75,8.21,617900.0],["2002-05-01",8.05,8.35,7.7,8.01,668400.0],["2002-05-02",8.07,8.63,7.82,8.32,764400.0],["2002-05-03",8.35,8.49,7.85,8.23,586100.0],["2002-05-06",8.25,8.27,7.64,7.89,553300.0],["2002-05-07",7.85,7.89,7.25,7.54,1083200.0],["2002-05-08",7.55,8.19,7.54,8.02,798500.0],["2002-05-09",7.95,7.96,7.25,7.25,398600.0],["2002-05-10",7.47,7.62,7.15,7.51,549800.0],["2002-05-13",7.5,7.96,7.46,7.76,576100.0],["2002-05-14",7.8,8.27,7.76,8.16,557400.0],["2002-05-15",8.03,8.2,7.75,8.02,374400.0],["2002-05-16",8.03,8.03,7.55,7.85,291700.0],["2002-05-17",7.93,8.22,7.9,8.01,839700.0],["2002-05-20",8.05,8.14,7.9,8.0,486000.0],["2002-05-21",8.01,8.11,7.42,7.5,379400.0],["2002-05-22",7.55,7.83,7.25,7.67,253800.0],["2002-05-23",7.69,8.41,7.25,8.33,378700.0],["2002-05-24",8.38,8.39,7.6,7.71,331500.0],["2002-05-28",7.74,7.88,7.25,7.73,367100.0],["2002-05-29",7.67,7.73,7.3,7.41,237000.0],["2002-05-30",7.27,7.62,7.25,7.6,362400.0],["2002-05-31",7.6,7.7,7.23,7.34,223000.0],["2002-06-03",7.3,7.45,6.3,6.34,535300.0],["2002-06-04",6.3,6.92,6.08,6.66,449600.0],["2002-06-05",6.51,6.97,6.51,6.76,477500.0],["2002-06-06",6.7,6.73,6.08,6.1,522300.0],["2002-06-07",6.08,6.55,6.0,6.3,428300.0],["2002-06-10",6.3,6.76,5.8,6.25,332500.0],["2002-06-11",6.33,6.46,5.9,5.95,578200.0],["2002-06-12",6.0,6.35,5.81,6.25,468900.0],["2002-06-13",6.28,6.51,5.85,5.89,439500.0],["2002-06-14",5.9,6.66,5.81,6.64,1048100.0],["2002-06-17",6.9,7.23,6.75,6.99,334000.0],["2002-06-18",6.95,7.45,6.93,7.11,603100.0],["2002-06-19",7.07,7.36,6.77,6.81,347200.0],["2002-06-20",6.76,6.97,6.6,6.71,315700.0],["2002-06-21",7.03,7.06,6.72,6.89,514200.0],["2002-06-24",6.72,7.03,6.28,6.63,781200.0],["2002-06-25",6.55,6.77,6.29,6.35,438800.0],["2002-06-26",6.25,6.66,5.94,6.6,440100.0],["2002-06-27",6.64,7.24,6.56,7.24,492900.0],["2002-06-28",7.05,7.57,6.82,7.27,1162100.0],["2002-07-01",7.15,7.2,6.0,6.18,583800.0],["2002-07-02",6.23,6.25,5.59,6.05,513300.0],["2002-07-03",5.95,6.04,5.42,5.94,422300.0],["2002-07-05",5.98,6.25,5.97,6.24,135400.0],["2002-07-08",6.24,6.24,5.81,5.83,221900.0],["2002-07-09",5.85,6.15,5.6,5.9,256200.0],["2002-07-10",6.04,6.04,5.28,5.5,434500.0],["2002-07-11",5.56,5.8,5.42,5.8,623200.0],["2002-07-12",5.83,6.05,5.51,5.98,368100.0],["2002-07-15",6.07,6.58,5.62,6.58,370000.0],["2002-07-16",6.32,7.03,6.09,6.69,427100.0],["2002-07-17",6.74,7.0,6.21,6.37,513400.0],["2002-07-18",6.47,6.5,6.03,6.05,363900.0],["2002-07-19",6.0,6.25,5.71,5.82,305800.0],["2002-07-22",5.89,6.7,5.71,6.14,466100.0],["2002-07-23",6.17,6.43,5.6,5.85,544800.0],["2002-07-24",5.8,6.1,5.3,6.0,944400.0],["2002-07-25",6.04,6.35,5.5,5.71,917800.0],["2002-07-26",5.79,5.79,5.2,5.75,488000.0],["2002-07-29",5.76,6.04,5.75,5.95,560900.0],["2002-07-30",5.95,6.15,5.65,6.12,726500.0],["2002-07-31",6.02,6.37,5.76,6.19,531100.0],["2002-08-01",5.97,6.1,5.75,5.84,364800.0],["2002-08-02",5.85,6.14,5.75,5.85,300800.0],["2002-08-05",5.75,6.04,5.6,5.67,286200.0],["2002-08-06",5.65,6.25,5.65,6.24,425400.0],["2002-08-07",6.25,6.5,5.55,5.58,1056000.0],["2002-08-08",5.8,6.21,5.65,6.1,1356700.0],["2002-08-09",6.0,6.22,5.75,6.18,512400.0],["2002-08-12",6.16,6.56,5.76,6.38,371300.0],["2002-08-13",6.23,6.37,5.69,5.77,284700.0],["2002-08-14",5.7,6.42,5.5,6.42,346000.0],["2002-08-15",6.39,6.69,6.12,6.27,334000.0],["2002-08-16",6.25,6.85,6.2,6.67,360300.0],["2002-08-19",6.79,6.8,6.25,6.26,302200.0],["2002-08-20",6.55,6.84,6.16,6.53,442200.0],["2002-08-21",6.64,6.98,6.53,6.96,282400.0],["2002-08-22",6.98,7.47,6.86,7.13,325700.0],["2002-08-23",7.23,7.23,6.6,6.62,283200.0],["2002-08-26",6.67,6.95,6.26,6.95,264100.0],["2002-08-27",6.94,6.98,6.29,6.3,383100.0],["2002-08-28",6.27,6.4,6.03,6.07,354800.0],["2002-08-29",6.03,6.76,6.03,6.75,580100.0],["2002-08-30",6.64,6.79,6.12,6.12,258100.0],["2002-09-03",6.1,6.1,5.5,5.63,1386400.0],["2002-09-04",4.21,4.68,3.91,4.4,2524400.0],["2002-09-05",4.25,4.73,4.25,4.48,1129700.0],["2002-09-06",4.5,5.0,4.5,4.99,985000.0],["2002-09-09",4.64,5.01,4.62,4.97,455500.0],["2002-09-10",4.79,5.0,4.75,4.93,396100.0],["2002-09-11",4.81,4.99,4.8,4.97,337100.0],["2002-09-12",4.92,5.03,4.75,5.0,760600.0],["2002-09-13",4.91,5.0,4.82,4.92,204500.0],["2002-09-16",4.86,5.0,4.61,4.7,248300.0],["2002-09-17",4.51,4.65,4.4,4.48,264900.0],["2002-09-18",4.48,4.73,4.32,4.62,381900.0],["2002-09-19",4.51,4.65,3.91,3.98,226100.0],["2002-09-20",4.27,4.45,3.95,4.03,1033400.0],["2002-09-23",3.93,4.2,3.92,4.13,515100.0],["2002-09-24",3.94,4.4,3.94,4.3,305700.0],["2002-09-25",4.36,4.49,4.19,4.3,447100.0],["2002-09-26",4.41,4.43,3.9,3.93,333000.0],["2002-09-27",3.95,4.3,3.8,3.85,528000.0],["2002-09-30",3.8,4.84,3.8,4.64,1037900.0],["2002-10-01",4.62,4.62,4.26,4.41,373300.0],["2002-10-02",4.4,4.55,4.04,4.04,292600.0],["2002-10-03",4.04,4.31,3.91,3.98,169500.0],["2002-10-04",4.0,4.1,3.57,3.61,282300.0],["2002-10-07",3.61,3.7,3.42,3.48,441900.0],["2002-10-08",3.54,3.93,3.13,3.23,503200.0],["2002-10-09",3.11,3.25,2.88,2.98,287500.0],["2002-10-10",3.15,3.15,3.01,3.1,369000.0],["2002-10-11",3.07,3.29,3.01,3.15,267700.0],["2002-10-14",3.15,3.32,3.0,3.29,327800.0],["2002-10-15",3.67,3.9,3.33,3.35,1483000.0],["2002-10-16",3.33,3.8,3.33,3.57,622700.0],["2002-10-17",3.68,3.78,3.6,3.78,233300.0],["2002-10-18",4.01,4.02,3.62,3.73,273100.0],["2002-10-21",3.84,3.99,3.75,3.99,263400.0],["2002-10-22",4.02,4.06,3.85,3.88,448400.0],["2002-10-23",3.96,4.15,3.8,4.15,247900.0],["2002-10-24",4.06,4.31,4.06,4.15,253000.0],["2002-10-25",4.2,4.37,4.15,4.27,172600.0],["2002-10-28",4.27,4.84,4.26,4.33,398000.0],["2002-10-29",4.32,4.82,4.32,4.72,265400.0],["2002-10-30",4.84,4.94,4.72,4.8,255600.0],["2002-10-31",4.76,5.0,4.7,4.94,265400.0],["2002-11-01",4.95,5.4,4.8,5.4,311000.0],["2002-11-04",5.38,5.89,5.38,5.68,724000.0],["2002-11-05",5.7,5.7,5.4,5.65,186300.0],["2002-11-06",5.68,5.99,5.5,5.99,303700.0],["2002-11-07",5.99,6.02,5.7,5.97,401400.0],["2002-11-08",5.98,6.03,5.57,5.81,464500.0],["2002-11-11",5.9,6.0,5.78,5.85,600200.0],["2002-11-12",5.85,6.03,5.35,5.69,749900.0],["2002-11-13",4.88,5.56,4.75,5.24,786900.0],["2002-11-14",5.25,5.69,4.85,5.1,1088700.0],["2002-11-15",5.08,5.1,4.97,5.05,364800.0],["2002-11-18",5.03,5.21,4.94,5.01,362200.0],["2002-11-19",5.02,5.03,4.74,5.01,251900.0],["2002-11-20",5.04,5.35,5.0,5.32,440200.0],["2002-11-21",5.4,5.47,5.2,5.33,502900.0],["2002-11-22",5.41,5.46,5.2,5.4,593200.0],["2002-11-25",5.36,5.56,5.3,5.55,320100.0],["2002-11-26",5.66,5.67,5.2,5.2,266000.0],["2002-11-27",5.31,5.62,5.3,5.55,386500.0],["2002-11-29",5.5,5.65,5.32,5.35,262700.0],["2002-12-02",5.48,5.59,5.3,5.47,365900.0],["2002-12-03",5.52,5.55,5.31,5.49,334600.0],["2002-12-04",5.38,5.64,5.09,5.44,527400.0],["2002-12-05",5.2,5.59,5.19,5.35,325000.0],["2002-12-06",5.38,5.61,5.29,5.57,344300.0],["2002-12-09",5.5,5.55,5.09,5.09,337000.0],["2002-12-10",5.09,5.35,4.92,5.3,350500.0],["2002-12-11",5.16,5.45,5.16,5.4,205300.0],["2002-12-12",5.4,5.45,5.24,5.34,244000.0],["2002-12-13",5.33,5.37,4.96,4.96,230100.0],["2002-12-16",5.02,5.26,4.96,5.13,273900.0],["2002-12-17",5.13,5.3,5.01,5.21,212200.0],["2002-12-18",5.0,5.33,4.85,4.97,213900.0],["2002-12-19",5.05,5.13,4.8,4.93,275900.0],["2002-12-20",4.98,5.1,4.87,4.98,355600.0],["2002-12-23",4.93,5.2,4.87,5.14,217200.0],["2002-12-24",5.12,5.21,5.01,5.01,89100.0],["2002-12-26",5.01,5.23,4.98,5.0,136300.0],["2002-12-27",5.01,5.01,4.6,4.6,273100.0],["2002-12-30",4.56,4.65,4.33,4.4,357300.0],["2002-12-31",4.3,4.8,4.3,4.56,540700.0],["2003-01-02",4.7,4.92,4.55,4.9,202600.0],["2003-01-03",4.81,4.98,4.62,4.87,179700.0],["2003-01-06",4.89,5.0,4.77,5.0,139100.0],["2003-01-07",4.98,5.0,4.66,4.75,281100.0],["2003-01-08",4.94,4.95,4.14,4.18,269100.0],["2003-01-09",4.22,4.48,4.2,4.46,245400.0],["2003-01-10",4.46,4.78,4.4,4.74,188700.0],["2003-01-13",4.74,4.98,4.74,4.97,396400.0],["2003-01-14",4.96,5.17,4.94,5.09,274600.0],["2003-01-15",5.07,5.51,5.0,5.31,336400.0],["2003-01-16",5.29,5.4,5.1,5.21,291800.0],["2003-01-17",5.23,5.24,4.94,4.95,212000.0],["2003-01-21",4.95,5.1,4.92,5.1,247900.0],["2003-01-22",4.95,5.15,4.83,4.95,183900.0],["2003-01-23",4.97,4.99,4.89,4.97,154600.0],["2003-01-24",4.99,5.0,4.52,4.56,264500.0],["2003-01-27",4.54,4.76,4.3,4.48,132200.0],["2003-01-28",4.44,4.65,4.43,4.52,237600.0],["2003-01-29",4.51,4.67,4.45,4.55,204900.0],["2003-01-30",4.66,4.7,4.31,4.41,523100.0],["2003-01-31",4.42,4.56,4.33,4.36,251200.0],["2003-02-03",4.37,4.45,4.25,4.32,116400.0],["2003-02-04",4.44,4.45,4.07,4.31,202500.0],["2003-02-05",4.31,4.42,4.13,4.33,186600.0],["2003-02-06",4.21,4.25,4.05,4.2,107600.0],["2003-02-07",4.17,4.2,3.83,3.83,255500.0],["2003-02-10",3.78,4.0,3.73,4.0,130600.0],["2003-02-11",4.0,4.05,3.61,4.04,251800.0],["2003-02-12",3.85,4.04,3.85,3.85,125900.0],["2003-02-13",3.83,3.96,3.8,3.9,198400.0],["2003-02-14",3.94,3.95,3.67,3.8,190800.0],["2003-02-18",3.71,4.01,3.7,3.93,190900.0],["2003-02-19",4.0,4.01,3.85,3.91,131700.0],["2003-02-20",3.86,4.0,3.75,3.76,136700.0],["2003-02-21",3.93,3.97,3.6,3.75,192700.0],["2003-02-24",3.69,3.75,3.39,3.4,185500.0],["2003-02-25",3.51,3.6,3.35,3.59,288700.0],["2003-02-26",3.55,3.6,3.42,3.49,391900.0],["2003-02-27",3.54,3.54,3.35,3.5,221200.0],["2003-02-28",3.5,3.56,3.38,3.38,188800.0],["2003-03-03",3.37,3.75,3.2,3.24,186700.0],["2003-03-04",3.29,3.29,3.09,3.15,159300.0],["2003-03-05",3.02,3.24,3.02,3.12,192100.0],["2003-03-06",3.1,3.15,2.95,2.96,118900.0],["2003-03-07",2.95,3.01,2.89,2.93,297400.0],["2003-03-10",2.91,3.03,2.91,3.0,211400.0],["2003-03-11",2.99,3.09,2.95,3.04,216500.0],["2003-03-12",3.03,3.09,2.97,2.99,360400.0],["2003-03-13",3.0,3.19,2.98,3.14,505600.0],["2003-03-14",3.35,3.35,3.15,3.31,526900.0],["2003-03-17",3.25,3.96,3.24,3.93,624900.0],["2003-03-18",3.7,3.72,3.3,3.46,1343900.0],["2003-03-19",3.55,3.55,3.04,3.14,5779500.0],["2003-03-20",3.33,3.35,3.11,3.28,1408200.0],["2003-03-21",3.29,3.29,3.06,3.08,796900.0],["2003-03-24",3.09,3.13,2.86,2.93,560000.0],["2003-03-25",2.95,3.05,2.87,2.88,452400.0],["2003-03-26",2.9,2.9,2.7,2.73,684600.0],["2003-03-27",2.8,3.08,2.72,3.05,545200.0],["2003-03-28",3.01,3.17,2.98,3.0,749600.0],["2003-03-31",2.9,3.05,2.87,2.99,434000.0],["2003-04-01",2.99,3.11,2.96,3.0,227000.0],["2003-04-02",3.0,3.19,3.0,3.04,422600.0],["2003-04-03",2.99,3.24,2.98,3.24,481600.0],["2003-04-04",3.23,3.25,3.09,3.14,259900.0],["2003-04-07",3.06,3.3,3.06,3.1,339000.0],["2003-04-08",3.09,3.1,2.98,3.03,216500.0],["2003-04-09",3.05,3.07,2.93,2.93,326800.0],["2003-04-10",3.13,3.13,2.73,2.77,631000.0],["2003-04-11",2.82,2.82,2.65,2.67,666500.0],["2003-04-14",2.7,2.76,2.66,2.69,268200.0],["2003-04-15",2.69,2.75,2.68,2.7,244600.0],["2003-04-16",2.74,2.86,2.67,2.69,213100.0],["2003-04-17",2.76,2.8,2.65,2.72,225000.0],["2003-04-21",2.73,2.83,2.68,2.81,264800.0],["2003-04-22",2.8,2.98,2.76,2.95,261700.0],["2003-04-23",2.98,3.09,2.91,3.08,435300.0],["2003-04-24",3.1,3.21,3.04,3.05,469700.0],["2003-04-25",3.11,3.21,3.03,3.2,449800.0],["2003-04-28",3.21,3.45,3.15,3.41,601200.0],["2003-04-29",3.38,3.42,3.16,3.35,333800.0],["2003-04-30",3.37,3.45,3.22,3.43,379500.0],["2003-05-01",3.39,3.45,3.33,3.42,291100.0],["2003-05-02",3.42,3.7,3.34,3.6,459800.0],["2003-05-05",3.61,3.83,3.6,3.77,559200.0],["2003-05-06",3.43,3.78,3.17,3.7,1062700.0],["2003-05-07",3.57,3.75,3.51,3.62,288800.0],["2003-05-08",3.55,3.67,3.45,3.53,295700.0],["2003-05-09",3.53,3.55,3.42,3.44,267300.0],["2003-05-12",3.41,3.54,3.31,3.48,386500.0],["2003-05-13",3.49,3.5,3.3,3.36,356300.0],["2003-05-14",3.3,3.5,3.22,3.49,997900.0],["2003-05-15",3.51,3.85,3.5,3.64,385800.0],["2003-05-16",3.55,4.07,3.51,3.9,1049600.0],["2003-05-19",3.92,4.15,3.71,3.85,761600.0],["2003-05-20",3.9,4.25,3.87,4.05,820300.0],["2003-05-21",4.05,4.14,3.95,4.12,318700.0],["2003-05-22",4.03,4.5,4.02,4.39,606600.0],["2003-05-23",4.75,4.83,4.49,4.6,790100.0],["2003-05-27",4.64,5.47,4.5,5.3,1167900.0],["2003-05-28",5.2,5.29,4.87,4.99,1301400.0],["2003-05-29",4.89,5.15,4.71,4.89,436700.0],["2003-05-30",4.8,5.2,4.8,5.02,435100.0],["2003-06-02",4.91,5.25,4.71,5.06,815900.0],["2003-06-03",5.0,5.08,4.85,4.87,692000.0],["2003-06-04",4.95,5.18,4.95,5.15,547000.0],["2003-06-05",5.04,5.91,5.04,5.85,1279400.0],["2003-06-06",6.2,6.5,5.75,5.89,1121900.0],["2003-06-09",5.77,6.06,5.67,5.68,488000.0],["2003-06-10",5.78,6.14,5.72,5.72,746600.0],["2003-06-11",5.9,5.99,5.57,5.99,592800.0],["2003-06-12",6.0,6.18,5.8,5.89,431300.0],["2003-06-13",5.82,5.98,5.57,5.7,504100.0],["2003-06-16",5.52,5.97,5.52,5.93,309600.0],["2003-06-17",5.96,6.0,5.5,5.6,433700.0],["2003-06-18",5.53,5.55,5.35,5.45,639400.0],["2003-06-19",5.32,5.5,4.9,5.0,708000.0],["2003-06-20",4.9,5.13,4.68,4.73,562000.0],["2003-06-23",4.83,4.85,4.32,4.44,569200.0],["2003-06-24",4.64,4.83,4.41,4.58,512400.0],["2003-06-25",4.65,4.99,4.65,4.85,518100.0],["2003-06-26",5.19,5.19,4.84,5.14,306500.0],["2003-06-27",5.05,5.27,4.73,4.73,490000.0],["2003-06-30",5.0,5.1,4.63,4.86,469400.0],["2003-07-01",4.78,4.99,4.53,4.93,369700.0],["2003-07-02",4.99,5.4,4.9,5.26,515700.0],["2003-07-03",5.3,5.31,4.88,5.24,1017100.0],["2003-07-07",5.21,5.89,5.21,5.83,656200.0],["2003-07-08",5.8,5.89,5.51,5.82,321900.0],["2003-07-09",5.75,6.12,5.55,6.06,377400.0],["2003-07-10",5.94,6.1,5.67,5.88,389100.0],["2003-07-11",5.9,6.05,5.9,6.05,160900.0],["2003-07-14",6.07,6.37,6.02,6.24,765200.0],["2003-07-15",6.3,6.36,6.07,6.28,352400.0],["2003-07-16",6.24,6.33,6.0,6.06,291600.0],["2003-07-17",6.14,6.2,5.98,6.0,402300.0],["2003-07-18",6.0,6.1,5.95,5.95,157700.0],["2003-07-21",6.0,6.08,5.67,5.7,341900.0],["2003-07-22",5.67,5.95,5.57,5.75,241900.0],["2003-07-23",5.77,5.91,5.5,5.7,367900.0],["2003-07-24",5.84,6.1,5.44,5.5,358100.0],["2003-07-25",5.43,5.75,5.43,5.54,493000.0],["2003-07-28",5.6,5.9,5.53,5.74,431100.0],["2003-07-29",5.65,5.8,5.6,5.77,123900.0],["2003-07-30",5.72,5.72,5.29,5.29,625400.0],["2003-07-31",5.38,5.88,5.2,5.25,512900.0],["2003-08-01",5.13,5.27,4.96,4.97,488900.0],["2003-08-04",5.0,5.1,4.75,4.92,425600.0],["2003-08-05",4.92,5.0,4.45,4.45,378900.0],["2003-08-06",4.45,4.59,4.01,4.02,597300.0],["2003-08-07",4.0,4.32,3.92,4.03,525300.0],["2003-08-08",4.0,4.1,3.89,3.89,243700.0],["2003-08-11",3.9,4.1,3.9,3.99,206000.0],["2003-08-12",3.92,4.21,3.9,4.15,502300.0],["2003-08-13",4.3,4.41,3.31,3.41,713000.0],["2003-08-14",3.75,4.02,3.61,3.82,1045600.0],["2003-08-15",3.86,3.98,3.8,3.8,192000.0],["2003-08-18",3.82,4.19,3.82,4.19,252500.0],["2003-08-19",4.26,4.55,4.25,4.39,429900.0],["2003-08-20",4.4,4.51,4.25,4.26,279800.0],["2003-08-21",4.37,4.51,4.3,4.49,342300.0],["2003-08-22",4.55,4.58,4.23,4.36,442300.0],["2003-08-25",4.33,4.42,3.93,3.96,697300.0],["2003-08-26",3.9,4.0,3.88,3.9,707000.0],["2003-08-27",3.97,4.1,3.9,3.9,665400.0],["2003-08-28",3.9,4.02,3.9,3.91,620600.0],["2003-08-29",4.07,4.1,3.92,3.96,508700.0],["2003-09-02",3.95,4.17,3.89,3.99,1254400.0],["2003-09-03",4.01,4.09,3.9,3.93,872900.0],["2003-09-04",3.91,4.01,3.81,4.0,610100.0],["2003-09-05",4.05,4.2,3.86,4.02,625200.0],["2003-09-08",4.11,5.02,4.05,4.99,4311100.0],["2003-09-09",4.99,5.57,4.71,5.35,1907900.0],["2003-09-10",5.25,5.33,4.8,5.1,1238800.0],["2003-09-11",5.1,5.23,4.88,4.9,1003200.0],["2003-09-12",4.95,5.09,4.88,5.05,620700.0],["2003-09-15",5.1,5.47,5.06,5.14,2338000.0],["2003-09-16",5.13,5.2,4.93,5.05,932800.0],["2003-09-17",4.8,5.03,4.56,4.91,856100.0],["2003-09-18",4.85,5.0,4.8,4.9,460800.0],["2003-09-19",4.82,5.21,4.77,5.15,3991300.0],["2003-09-22",5.16,5.16,4.88,4.89,1564600.0],["2003-09-23",4.96,5.1,4.92,4.94,1195200.0],["2003-09-24",5.15,5.74,5.13,5.23,3588700.0],["2003-09-25",5.42,5.45,4.6,4.83,1230200.0],["2003-09-26",4.89,4.94,4.53,4.54,952900.0],["2003-09-29",4.53,4.86,4.52,4.79,681600.0],["2003-09-30",4.86,4.86,4.59,4.63,555000.0],["2003-10-01",4.73,4.88,4.58,4.72,682700.0],["2003-10-02",4.72,4.96,4.72,4.87,325600.0],["2003-10-03",4.96,5.01,4.1,4.2,993100.0],["2003-10-06",4.64,4.92,4.5,4.56,1049000.0],["2003-10-07",4.58,5.24,4.58,5.16,1339800.0],["2003-10-08",5.23,5.24,4.89,5.0,1110400.0],["2003-10-09",5.04,5.16,4.81,4.91,637500.0],["2003-10-10",5.04,5.1,4.86,5.01,362200.0],["2003-10-13",5.05,5.28,5.0,5.23,487600.0],["2003-10-14",5.21,5.22,5.02,5.12,483900.0],["2003-10-15",5.1,5.41,5.04,5.24,1169500.0],["2003-10-16",5.22,5.34,5.13,5.26,378400.0],["2003-10-17",5.37,5.41,5.04,5.36,1539500.0],["2003-10-20",5.45,5.58,5.19,5.37,888400.0],["2003-10-21",5.31,5.58,5.25,5.41,797300.0],["2003-10-22",5.37,5.44,5.18,5.3,712600.0],["2003-10-23",5.26,5.57,5.18,5.38,661400.0],["2003-10-24",5.4,5.43,5.2,5.31,503000.0],["2003-10-27",5.29,5.5,5.29,5.4,526400.0],["2003-10-28",5.45,5.54,5.29,5.37,558800.0],["2003-10-29",5.27,5.47,5.25,5.3,655700.0],["2003-10-30",5.41,5.67,5.29,5.31,712600.0],["2003-10-31",5.3,5.45,5.28,5.28,364800.0],["2003-11-03",5.35,5.45,5.28,5.29,422300.0],["2003-11-04",5.29,5.55,5.09,5.5,684700.0],["2003-11-05",5.07,5.47,5.02,5.28,1076700.0],["2003-11-06",5.35,5.47,5.2,5.41,398000.0],["2003-11-07",5.41,6.06,5.22,6.0,1453900.0],["2003-11-10",6.07,6.12,5.65,5.75,823800.0],["2003-11-11",5.83,5.83,5.3,5.49,921200.0],["2003-11-12",5.54,5.96,5.41,5.91,824700.0],["2003-11-13",5.8,5.91,5.66,5.75,516000.0],["2003-11-14",5.83,5.83,5.3,5.36,829200.0],["2003-11-17",5.29,5.64,5.0,5.25,623600.0],["2003-11-18",5.28,5.65,5.15,5.16,605300.0],["2003-11-19",5.12,5.41,5.1,5.28,493400.0],["2003-11-20",5.21,5.5,5.13,5.14,557700.0],["2003-11-21",5.15,5.43,5.11,5.18,1730500.0],["2003-11-24",5.26,5.75,5.26,5.7,781800.0],["2003-11-25",5.74,5.99,5.65,5.83,494800.0],["2003-11-26",5.92,6.22,5.7,6.17,826200.0],["2003-11-28",6.11,6.18,5.86,6.05,242600.0],["2003-12-01",6.21,6.56,6.09,6.56,845500.0],["2003-12-02",6.53,7.27,6.53,6.82,1522200.0],["2003-12-03",7.06,7.09,6.35,6.4,616900.0],["2003-12-04",6.41,6.64,6.3,6.6,581500.0],["2003-12-05",6.4,6.67,6.24,6.25,518900.0],["2003-12-08",6.24,6.41,6.05,6.15,495700.0],["2003-12-09",6.2,6.32,5.91,6.03,644300.0],["2003-12-10",5.99,6.21,5.77,5.88,495500.0],["2003-12-11",5.91,6.42,5.86,6.42,484800.0],["2003-12-12",6.43,6.62,6.3,6.59,328200.0],["2003-12-15",6.6,6.78,6.09,6.2,534400.0],["2003-12-16",5.57,6.49,5.57,6.46,378900.0],["2003-12-17",6.42,6.49,6.12,6.37,200800.0],["2003-12-18",6.2,6.49,6.07,6.37,329500.0],["2003-12-19",6.61,6.62,6.09,6.14,368200.0],["2003-12-22",6.12,6.39,6.03,6.37,309000.0],["2003-12-23",6.48,6.68,6.37,6.65,318300.0],["2003-12-24",6.6,6.72,6.36,6.65,159000.0],["2003-12-26",6.65,6.69,6.55,6.61,76000.0],["2003-12-29",6.52,6.91,6.47,6.83,413000.0],["2003-12-30",6.8,6.93,6.62,6.91,283500.0],["2003-12-31",6.84,7.0,6.54,6.84,640500.0],["2004-01-02",6.77,7.0,6.77,6.82,311900.0],["2004-01-05",6.86,7.35,6.86,7.28,638900.0],["2004-01-06",7.11,7.61,7.11,7.35,658300.0],["2004-01-07",7.37,7.7,7.2,7.6,610900.0],["2004-01-08",7.71,8.21,7.65,8.17,948200.0],["2004-01-09",8.2,8.75,7.91,8.58,1226200.0],["2004-01-12",8.6,8.85,8.39,8.49,1026400.0],["2004-01-13",8.51,8.65,8.12,8.59,828500.0],["2004-01-14",8.68,9.41,8.54,9.36,1086800.0],["2004-01-15",9.54,9.69,8.63,8.89,957500.0],["2004-01-16",8.93,9.44,8.9,9.39,645600.0],["2004-01-20",9.46,9.53,9.02,9.48,567900.0],["2004-01-21",9.46,9.64,9.0,9.46,429100.0],["2004-01-22",9.3,9.53,8.77,8.77,464300.0],["2004-01-23",8.83,9.35,8.83,9.35,528900.0],["2004-01-26",9.13,9.99,9.13,9.9,818700.0],["2004-01-27",9.8,9.91,9.29,9.41,559800.0],["2004-01-28",9.41,9.55,8.77,8.9,369200.0],["2004-01-29",8.88,9.37,8.2,8.68,1198700.0],["2004-01-30",8.68,9.14,8.62,8.92,496300.0],["2004-02-02",9.93,10.24,9.6,9.71,1744700.0],["2004-02-03",9.11,10.24,9.1,9.42,1605200.0],["2004-02-04",9.5,9.5,8.55,8.74,1110800.0],["2004-02-05",8.76,9.2,8.72,8.72,701300.0],["2004-02-06",8.8,8.96,8.59,8.87,756100.0],["2004-02-09",9.15,9.25,8.55,9.09,1454600.0],["2004-02-10",9.1,9.41,8.91,9.4,713300.0],["2004-02-11",9.42,9.7,9.05,9.21,1155600.0],["2004-02-12",8.58,8.6,8.0,8.31,4540400.0],["2004-02-13",8.49,8.55,8.1,8.19,5872200.0],["2004-02-17",8.23,8.47,8.23,8.35,3599000.0],["2004-02-18",8.37,8.5,8.28,8.34,3790700.0],["2004-02-19",8.45,8.52,8.23,8.37,1683900.0],["2004-02-20",8.24,8.41,8.1,8.26,1018500.0],["2004-02-23",8.25,8.4,7.85,7.98,2020400.0],["2004-02-24",7.92,8.28,7.8,8.16,1378800.0],["2004-02-25",8.06,8.32,8.02,8.28,562500.0],["2004-02-26",8.18,8.4,7.95,8.36,896900.0],["2004-02-27",8.44,8.64,8.32,8.64,1013800.0],["2004-03-01",8.7,8.75,8.49,8.73,548500.0],["2004-03-02",8.72,8.99,8.5,8.71,483700.0],["2004-03-03",8.82,9.1,8.7,9.03,1993300.0],["2004-03-04",8.98,9.39,8.9,9.35,820200.0],["2004-03-05",9.29,9.55,9.1,9.46,889300.0],["2004-03-08",9.49,9.68,8.97,9.01,645200.0],["2004-03-09",9.04,9.17,8.5,8.68,625900.0],["2004-03-10",8.66,9.1,8.35,8.42,1099000.0],["2004-03-11",8.47,8.57,8.15,8.25,645600.0],["2004-03-12",8.3,8.98,8.23,8.69,709500.0],["2004-03-15",8.78,8.86,7.84,7.85,500400.0],["2004-03-16",7.89,8.35,7.58,7.73,583500.0],["2004-03-17",7.86,8.63,7.25,8.54,2037600.0],["2004-03-18",8.5,8.54,8.2,8.45,716200.0],["2004-03-19",8.48,8.62,8.35,8.37,786900.0],["2004-03-22",8.34,8.4,7.93,8.04,897500.0],["2004-03-23",8.01,8.35,7.75,7.86,403700.0],["2004-03-24",7.79,7.89,7.61,7.61,407300.0],["2004-03-25",7.61,8.08,7.6,8.0,1875000.0],["2004-03-26",7.98,8.13,7.76,7.93,320300.0],["2004-03-29",7.98,8.35,7.98,8.23,487800.0],["2004-03-30",8.35,8.61,8.23,8.46,1144900.0],["2004-03-31",8.54,8.61,8.3,8.31,752900.0],["2004-04-01",8.3,8.54,8.15,8.22,1146300.0],["2004-04-02",8.23,8.61,8.2,8.57,1140900.0],["2004-04-05",8.71,8.76,8.38,8.49,1465100.0],["2004-04-06",8.45,8.71,8.37,8.53,1010500.0],["2004-04-07",8.54,8.67,8.13,8.41,390000.0],["2004-04-08",8.45,8.58,8.09,8.09,332600.0],["2004-04-12",8.1,8.28,7.91,7.95,447800.0],["2004-04-13",7.97,8.14,7.56,7.58,1135700.0],["2004-04-14",7.59,8.09,7.56,7.65,1106000.0],["2004-04-15",7.67,7.8,7.49,7.63,768900.0],["2004-04-16",7.65,8.07,7.61,8.03,911000.0],["2004-04-19",8.15,8.32,7.83,8.26,541800.0],["2004-04-20",8.16,8.31,7.82,7.86,423100.0],["2004-04-21",7.85,8.19,7.84,8.09,488600.0],["2004-04-22",8.15,8.44,8.06,8.26,734800.0],["2004-04-23",8.28,8.31,7.93,8.0,854300.0],["2004-04-26",8.0,8.35,8.0,8.24,451600.0],["2004-04-27",8.2,8.34,7.99,8.27,1000000.0],["2004-04-28",8.08,8.13,7.78,7.78,526600.0],["2004-04-29",7.67,8.06,7.66,7.74,728800.0],["2004-04-30",7.74,8.25,7.24,7.95,1250300.0],["2004-05-03",7.94,8.2,7.68,7.75,709100.0],["2004-05-04",7.64,7.89,7.2,7.3,731200.0],["2004-05-05",7.62,7.87,7.44,7.85,843600.0],["2004-05-06",7.84,7.84,7.28,7.53,432800.0],["2004-05-07",7.6,7.85,7.26,7.3,537700.0],["2004-05-10",7.31,7.44,6.93,7.06,768000.0],["2004-05-11",7.09,7.51,6.95,7.21,716600.0],["2004-05-12",7.23,7.5,6.93,7.48,924800.0],["2004-05-13",7.4,7.53,7.27,7.32,426400.0],["2004-05-14",7.33,7.39,7.03,7.07,466300.0],["2004-05-17",6.97,7.07,6.79,6.79,378600.0],["2004-05-18",6.78,7.15,6.78,7.0,650600.0],["2004-05-19",7.14,7.21,6.73,6.79,500400.0],["2004-05-20",6.71,7.0,6.61,6.71,422500.0],["2004-05-21",6.76,7.0,6.64,6.77,1327200.0],["2004-05-24",6.82,7.0,6.65,6.81,944500.0],["2004-05-25",6.75,7.04,6.73,7.02,405900.0],["2004-05-26",7.05,7.47,6.95,7.47,870400.0],["2004-05-27",7.47,7.62,7.29,7.49,580200.0],["2004-05-28",7.52,7.52,7.05,7.17,733800.0],["2004-06-01",7.07,7.3,7.06,7.17,412200.0],["2004-06-02",7.19,7.48,7.11,7.48,414200.0],["2004-06-03",7.48,7.48,7.14,7.25,568100.0],["2004-06-04",7.25,7.37,7.12,7.2,491500.0],["2004-06-07",7.2,7.36,7.12,7.25,386500.0],["2004-06-08",7.28,7.4,7.19,7.29,481000.0],["2004-06-09",7.28,7.32,6.94,7.0,565400.0],["2004-06-10",7.1,7.1,6.62,6.93,1194000.0],["2004-06-14",6.96,7.0,6.6,6.6,404000.0],["2004-06-15",6.65,6.8,6.61,6.8,521400.0],["2004-06-16",6.87,7.0,6.65,6.99,305600.0],["2004-06-17",6.92,7.0,6.6,6.74,396900.0],["2004-06-18",6.6,6.8,6.57,6.71,383700.0],["2004-06-21",6.81,6.81,6.59,6.6,738600.0],["2004-06-22",6.6,6.66,6.4,6.64,385400.0],["2004-06-23",6.61,7.1,6.58,7.05,597700.0],["2004-06-24",7.05,7.15,6.98,7.1,1129200.0],["2004-06-25",7.01,8.68,6.93,6.96,1671500.0],["2004-06-28",7.06,7.19,6.95,7.02,491900.0],["2004-06-29",7.0,7.42,6.97,7.4,545500.0],["2004-06-30",7.4,7.64,7.18,7.64,650700.0],["2004-07-01",7.6,7.62,7.31,7.46,436900.0],["2004-07-02",7.4,7.69,7.4,7.62,567600.0],["2004-07-06",7.51,7.51,7.22,7.22,451000.0],["2004-07-07",7.31,7.42,7.01,7.07,297800.0],["2004-07-08",7.07,7.15,6.74,6.74,350400.0],["2004-07-09",6.83,6.99,6.75,6.8,363500.0],["2004-07-12",6.85,6.95,6.4,6.46,828900.0],["2004-07-13",6.85,7.04,6.68,6.7,1597400.0],["2004-07-14",6.74,6.9,6.6,6.76,508500.0],["2004-07-15",6.82,6.89,6.61,6.7,296100.0],["2004-07-16",6.67,6.77,6.34,6.35,415400.0],["2004-07-19",6.41,6.63,6.2,6.27,341400.0],["2004-07-20",6.19,6.51,6.13,6.5,729700.0],["2004-07-21",6.45,6.57,6.14,6.27,643500.0],["2004-07-22",6.18,6.3,5.78,6.18,630300.0],["2004-07-23",6.05,6.09,5.8,5.82,524300.0],["2004-07-26",5.8,5.86,5.49,5.5,677000.0],["2004-07-27",5.5,5.82,5.46,5.76,595000.0],["2004-07-28",5.81,5.85,5.46,5.74,386100.0],["2004-07-29",5.75,5.96,5.61,5.91,233300.0],["2004-07-30",5.9,6.29,5.85,6.13,484800.0],["2004-08-02",6.3,6.31,5.82,6.04,545800.0],["2004-08-03",6.01,6.29,5.85,5.85,541100.0],["2004-08-04",5.85,6.14,5.52,6.08,672100.0],["2004-08-05",6.38,6.4,5.8,5.81,1283600.0],["2004-08-06",5.8,5.89,5.53,5.6,405100.0],["2004-08-09",5.58,5.77,5.55,5.6,252600.0],["2004-08-10",5.64,5.79,5.47,5.73,844100.0],["2004-08-11",5.59,5.97,5.45,5.95,335400.0],["2004-08-12",5.85,5.92,5.45,5.45,2312000.0],["2004-08-13",5.54,5.58,5.4,5.49,510700.0],["2004-08-16",5.46,5.83,5.46,5.7,504000.0],["2004-08-17",5.84,5.93,5.75,5.92,466400.0],["2004-08-18",5.99,6.33,5.96,6.28,443800.0],["2004-08-19",6.26,6.55,6.19,6.25,813200.0],["2004-08-20",6.3,6.75,6.25,6.69,533200.0],["2004-08-23",6.85,6.85,6.37,6.39,291700.0],["2004-08-24",6.52,6.67,6.48,6.65,197400.0],["2004-08-25",6.6,6.97,6.5,6.97,900300.0],["2004-08-26",6.95,7.0,6.7,6.72,531600.0],["2004-08-27",7.15,7.2,6.97,7.1,1691700.0],["2004-08-30",6.9,7.06,6.75,6.77,727600.0],["2004-08-31",6.75,6.91,6.7,6.83,415100.0],["2004-09-01",6.96,7.56,6.86,6.97,551400.0],["2004-09-02",7.0,7.12,6.94,7.02,599700.0],["2004-09-03",7.1,7.18,7.0,7.1,519800.0],["2004-09-07",7.11,7.64,7.11,7.64,824600.0],["2004-09-08",7.77,7.88,7.55,7.73,1245500.0],["2004-09-09",7.64,7.94,7.63,7.94,981200.0],["2004-09-10",7.95,8.19,7.85,8.18,855600.0],["2004-09-13",8.21,8.51,8.18,8.46,1226000.0],["2004-09-14",8.73,8.77,8.34,8.74,1251100.0],["2004-09-15",8.8,9.11,8.6,8.75,2863100.0],["2004-09-16",8.76,8.98,8.39,8.44,1734600.0],["2004-09-17",8.59,8.84,8.07,8.63,905700.0],["2004-09-20",8.69,9.05,8.61,8.93,1055500.0],["2004-09-21",8.91,9.66,8.91,9.61,1636900.0],["2004-09-22",9.47,9.59,9.0,9.21,1700100.0],["2004-09-23",9.2,9.4,9.11,9.16,520500.0],["2004-09-24",9.3,9.5,9.01,9.05,662200.0],["2004-09-27",9.01,9.1,8.79,8.81,310000.0],["2004-09-28",8.9,9.19,8.8,9.17,850900.0],["2004-09-29",9.17,9.5,9.17,9.37,944700.0],["2004-09-30",9.42,9.91,9.32,9.63,1082700.0],["2004-10-01",9.74,10.08,9.73,9.92,1709000.0],["2004-10-04",10.1,11.16,10.01,10.96,2427500.0],["2004-10-05",11.0,11.0,10.02,10.17,1740800.0],["2004-10-06",10.16,10.73,9.85,10.73,2033400.0],["2004-10-07",10.74,10.74,10.02,10.21,2558700.0],["2004-10-08",9.76,10.86,9.6,10.29,3638200.0],["2004-10-11",10.45,10.6,10.08,10.29,883800.0],["2004-10-12",10.32,10.55,9.92,10.42,878200.0],["2004-10-13",10.45,10.75,9.71,9.74,1784700.0],["2004-10-14",9.72,10.17,9.64,9.66,1409800.0],["2004-10-15",9.66,10.13,9.35,9.9,813300.0],["2004-10-18",9.87,10.15,9.78,10.03,411400.0],["2004-10-19",10.1,10.2,9.77,9.83,582700.0],["2004-10-20",9.76,10.0,9.75,10.0,338300.0],["2004-10-21",9.92,10.34,9.92,10.25,583800.0],["2004-10-22",10.38,10.63,10.23,10.26,899500.0],["2004-10-25",10.41,10.48,10.03,10.41,427600.0],["2004-10-26",10.36,10.49,10.13,10.16,884800.0],["2004-10-27",10.15,10.38,10.06,10.09,836400.0],["2004-10-28",10.07,10.27,9.92,10.05,681900.0],["2004-10-29",10.01,10.42,9.98,10.4,441500.0],["2004-11-01",10.66,10.69,10.28,10.38,757500.0],["2004-11-02",9.84,9.94,9.7,9.75,4575900.0],["2004-11-03",9.91,9.91,9.32,9.51,3805300.0],["2004-11-04",9.5,9.54,8.23,9.01,5718300.0],["2004-11-05",9.3,9.76,9.1,9.59,2551100.0],["2004-11-08",9.68,9.75,9.45,9.75,940000.0],["2004-11-09",9.68,10.08,9.68,10.08,1285300.0],["2004-11-10",10.0,10.31,9.97,10.15,807500.0],["2004-11-11",10.15,10.47,10.1,10.41,1309300.0],["2004-11-12",10.43,10.43,10.01,10.18,2024300.0],["2004-11-15",10.25,10.25,9.93,10.12,1063200.0],["2004-11-16",10.03,10.18,9.97,10.07,1585000.0],["2004-11-17",10.11,10.39,9.98,10.05,568300.0],["2004-11-18",10.19,10.19,9.89,10.07,473500.0],["2004-11-19",10.1,10.15,9.95,10.0,1294000.0],["2004-11-22",9.9,10.1,9.8,10.03,701400.0],["2004-11-23",10.01,10.15,9.89,10.07,594100.0],["2004-11-24",10.05,10.48,9.98,10.13,352800.0],["2004-11-26",10.13,10.27,10.06,10.16,248000.0],["2004-11-29",10.08,10.5,10.08,10.35,474400.0],["2004-11-30",10.39,10.48,10.25,10.27,677300.0],["2004-12-01",10.45,10.5,10.24,10.49,700000.0],["2004-12-02",10.29,10.72,10.19,10.68,1066700.0],["2004-12-03",10.73,10.91,10.47,10.9,890300.0],["2004-12-06",10.79,10.84,10.46,10.61,598000.0],["2004-12-07",10.49,10.59,9.95,10.02,676100.0],["2004-12-08",10.1,10.17,9.89,10.08,532100.0],["2004-12-09",10.09,10.23,9.94,10.18,350200.0],["2004-12-10",10.08,10.49,10.04,10.27,444900.0],["2004-12-13",10.29,10.7,10.23,10.67,1072300.0],["2004-12-14",10.73,10.75,10.38,10.48,684000.0],["2004-12-15",10.35,10.63,10.29,10.51,820800.0],["2004-12-16",10.45,10.56,10.22,10.22,538300.0],["2004-12-17",10.29,10.38,10.05,10.29,987800.0],["2004-12-20",10.25,10.49,9.94,9.95,1007800.0],["2004-12-21",10.02,10.21,9.9,10.01,524400.0],["2004-12-22",10.09,10.09,9.76,9.79,1933300.0],["2004-12-23",9.77,10.01,9.75,9.88,320300.0],["2004-12-27",9.95,10.0,9.76,9.92,665300.0],["2004-12-28",9.75,10.22,9.75,10.22,465400.0],["2004-12-29",10.09,10.23,9.88,9.98,254400.0],["2004-12-30",9.87,10.15,9.87,10.0,327200.0],["2004-12-31",10.03,10.15,9.86,9.99,340100.0],["2005-01-03",10.0,10.11,9.55,9.64,674300.0],["2005-01-04",9.53,9.85,9.23,9.27,1090900.0],["2005-01-05",9.2,9.54,9.2,9.25,772000.0],["2005-01-06",9.38,9.64,9.26,9.3,549700.0],["2005-01-07",9.26,9.48,9.11,9.11,391800.0],["2005-01-10",9.06,9.75,8.99,9.66,598000.0],["2005-01-11",9.68,9.68,9.16,9.34,616400.0],["2005-01-12",9.44,9.45,8.95,9.03,592700.0],["2005-01-13",9.11,9.2,8.88,8.93,528900.0],["2005-01-14",9.1,9.15,8.76,8.98,617100.0],["2005-01-18",8.98,9.16,8.55,8.99,648500.0],["2005-01-19",9.07,9.32,9.05,9.26,862800.0],["2005-01-20",9.2,9.3,8.82,8.94,868100.0],["2005-01-21",9.0,9.1,8.87,8.97,457900.0],["2005-01-24",8.96,9.01,8.63,8.68,519500.0],["2005-01-25",8.67,9.0,8.63,8.8,350800.0],["2005-01-26",8.86,9.0,8.81,9.0,234600.0],["2005-01-27",9.01,9.05,8.84,8.86,547900.0],["2005-01-28",8.97,8.98,8.7,8.8,967400.0],["2005-01-31",8.87,9.15,8.75,8.96,443500.0],["2005-02-01",9.04,9.25,8.97,9.25,1140700.0],["2005-02-02",9.3,9.35,9.18,9.22,752900.0],["2005-02-03",9.19,9.27,9.0,9.13,857600.0],["2005-02-04",9.1,9.4,9.1,9.39,476700.0],["2005-02-07",9.45,9.45,9.1,9.12,520100.0],["2005-02-08",9.1,9.15,8.83,8.97,545100.0],["2005-02-09",9.04,9.15,8.55,8.57,467700.0],["2005-02-10",8.58,8.65,8.29,8.5,702700.0],["2005-02-11",8.45,8.84,8.44,8.62,509800.0],["2005-02-14",8.59,8.68,8.27,8.65,638300.0],["2005-02-15",8.59,9.14,8.59,8.75,997200.0],["2005-02-16",8.71,8.76,8.45,8.67,422200.0],["2005-02-17",8.62,8.84,8.38,8.38,365600.0],["2005-02-18",8.42,8.45,8.22,8.23,398100.0],["2005-02-22",8.21,8.21,7.96,7.99,625600.0],["2005-02-23",8.0,8.24,7.92,8.17,693200.0],["2005-02-24",8.3,8.35,7.8,8.06,1089200.0],["2005-02-25",8.45,8.83,8.41,8.82,1334700.0],["2005-02-28",8.88,8.88,8.5,8.73,723600.0],["2005-03-01",8.7,8.77,8.52,8.52,1886600.0],["2005-03-02",8.47,8.59,8.0,8.08,1048100.0],["2005-03-03",8.08,8.1,7.66,7.7,1352800.0],["2005-03-04",7.71,7.86,7.32,7.43,1803200.0],["2005-03-07",7.48,7.51,6.95,7.03,1666700.0],["2005-03-08",7.07,7.14,6.9,7.0,1533000.0],["2005-03-09",7.0,7.38,6.9,7.24,1404100.0],["2005-03-10",7.25,7.43,7.19,7.22,968200.0],["2005-03-11",7.63,8.03,7.37,7.63,2410100.0],["2005-03-14",7.55,7.78,7.45,7.67,1407400.0],["2005-03-15",7.76,7.87,7.45,7.5,791500.0],["2005-03-16",7.45,7.73,7.18,7.32,1309700.0],["2005-03-17",7.28,7.4,7.25,7.34,380900.0],["2005-03-18",7.31,7.31,7.18,7.3,821500.0],["2005-03-21",7.26,7.39,7.17,7.24,704300.0],["2005-03-22",7.2,7.34,7.07,7.11,605600.0],["2005-03-23",7.07,7.23,7.05,7.21,589900.0],["2005-03-24",7.24,7.34,7.18,7.25,486200.0],["2005-03-28",7.2,7.29,6.88,6.92,852200.0],["2005-03-29",6.89,7.1,6.54,6.59,921500.0],["2005-03-30",6.57,6.9,6.52,6.88,610300.0],["2005-03-31",6.83,7.12,6.7,6.83,638800.0],["2005-04-01",6.92,7.06,6.55,6.7,664300.0],["2005-04-04",6.7,6.7,6.43,6.55,926400.0],["2005-04-05",6.54,6.64,6.48,6.64,590900.0],["2005-04-06",6.78,6.86,6.6,6.8,931100.0],["2005-04-07",6.74,7.09,6.71,7.09,844900.0],["2005-04-08",7.16,7.16,6.9,6.9,349500.0],["2005-04-11",6.89,7.1,6.89,6.97,1352400.0],["2005-04-12",6.92,7.28,6.84,7.21,1218200.0],["2005-04-13",7.23,7.28,7.0,7.05,861000.0],["2005-04-14",7.07,7.19,7.0,7.1,410500.0],["2005-04-15",7.09,7.26,7.02,7.03,570400.0],["2005-04-18",6.99,7.17,6.83,6.89,547900.0],["2005-04-19",6.91,7.02,6.72,6.95,597900.0],["2005-04-20",6.96,7.01,6.75,6.84,444800.0],["2005-04-21",6.85,7.12,6.74,7.06,403700.0],["2005-04-22",7.09,7.09,6.89,7.06,495700.0],["2005-04-25",7.02,7.16,6.93,7.03,279700.0],["2005-04-26",7.0,7.26,6.98,7.07,1095500.0],["2005-04-27",7.03,7.09,6.89,6.96,271400.0],["2005-04-28",6.99,6.99,6.65,6.65,508400.0],["2005-04-29",6.7,6.84,6.49,6.55,863500.0],["2005-05-02",6.51,6.95,6.51,6.95,774800.0],["2005-05-03",6.75,6.9,6.7,6.82,884200.0],["2005-05-04",6.85,7.46,6.79,7.36,2495700.0],["2005-05-05",7.56,8.05,7.37,7.94,1524400.0],["2005-05-06",7.83,8.06,7.83,7.95,807900.0],["2005-05-09",7.87,8.11,7.87,8.11,952200.0],["2005-05-10",8.13,8.46,7.99,8.3,1375400.0],["2005-05-11",8.26,8.43,8.19,8.43,525900.0],["2005-05-12",8.4,8.5,8.0,8.08,852900.0],["2005-05-13",8.06,8.1,7.75,7.84,542000.0],["2005-05-16",7.82,8.03,7.77,8.03,420900.0],["2005-05-17",7.99,8.04,7.79,7.94,635600.0],["2005-05-18",7.91,8.14,7.88,7.98,529000.0],["2005-05-19",8.0,8.1,7.88,8.1,978200.0],["2005-05-20",8.11,8.11,7.92,7.95,816200.0],["2005-05-23",7.9,7.99,7.77,7.93,626600.0],["2005-05-24",7.87,7.99,7.8,7.89,767700.0],["2005-05-25",7.86,7.86,7.52,7.7,415800.0],["2005-05-26",7.49,7.78,7.46,7.57,626200.0],["2005-05-27",7.58,7.7,7.46,7.65,216200.0],["2005-05-31",7.62,7.87,7.62,7.63,432400.0],["2005-06-01",7.62,7.8,7.57,7.68,446500.0],["2005-06-02",7.68,7.75,7.53,7.62,536400.0],["2005-06-03",7.62,7.69,7.34,7.37,526500.0],["2005-06-06",7.44,7.44,6.95,7.1,1593100.0],["2005-06-07",7.09,7.47,7.08,7.23,843400.0],["2005-06-08",7.23,7.39,7.09,7.15,679600.0],["2005-06-09",7.13,7.24,7.08,7.16,444300.0],["2005-06-10",7.19,7.36,7.17,7.2,246900.0],["2005-06-13",7.2,7.35,7.19,7.26,499200.0],["2005-06-14",7.27,7.27,7.18,7.21,264600.0],["2005-06-15",7.25,7.25,6.86,6.93,859500.0],["2005-06-16",7.05,7.23,6.9,7.07,995700.0],["2005-06-17",7.17,7.23,7.06,7.14,1447400.0],["2005-06-20",7.08,7.42,7.05,7.3,779200.0],["2005-06-21",7.3,7.41,7.24,7.25,403100.0],["2005-06-22",7.33,7.75,7.25,7.75,983900.0],["2005-06-23",7.8,7.83,7.52,7.57,695900.0],["2005-06-24",7.55,7.69,7.31,7.47,1600700.0],["2005-06-27",7.38,7.45,7.05,7.1,792600.0],["2005-06-28",7.15,7.22,7.08,7.2,567900.0],["2005-06-29",7.2,7.31,7.1,7.3,526800.0],["2005-06-30",7.32,7.43,7.12,7.15,615100.0],["2005-07-01",7.2,7.4,7.1,7.36,335000.0],["2005-07-05",7.35,7.79,7.35,7.79,650900.0],["2005-07-06",7.79,8.09,7.72,7.95,1087200.0],["2005-07-07",7.72,8.11,7.66,7.92,733400.0],["2005-07-08",8.07,8.6,8.07,8.53,1926900.0],["2005-07-11",8.5,8.69,8.23,8.57,1004600.0],["2005-07-12",8.5,8.79,8.5,8.66,416400.0],["2005-07-13",8.72,8.82,8.46,8.6,786500.0],["2005-07-14",8.64,8.89,8.54,8.73,760900.0],["2005-07-15",8.75,8.95,8.55,8.95,738800.0],["2005-07-18",8.97,9.0,8.71,8.84,1341500.0],["2005-07-19",8.85,9.1,8.67,8.87,1129400.0],["2005-07-20",8.85,9.03,8.77,8.9,939400.0],["2005-07-21",8.85,8.92,8.62,8.82,604100.0],["2005-07-22",8.8,8.83,8.45,8.76,1316600.0],["2005-07-25",7.84,8.2,6.52,7.42,9317600.0],["2005-07-26",7.56,8.04,7.42,8.02,1920100.0],["2005-07-27",8.04,8.05,7.76,7.85,795000.0],["2005-07-28",7.94,8.05,7.8,8.05,676800.0],["2005-07-29",8.07,8.13,7.86,7.97,726200.0],["2005-08-01",8.0,8.14,7.97,8.09,953800.0],["2005-08-02",8.17,8.47,7.81,7.96,1557800.0],["2005-08-03",7.89,7.95,7.63,7.83,1005000.0],["2005-08-04",7.8,8.32,7.71,7.86,3094500.0],["2005-08-05",7.83,7.91,7.5,7.56,1135000.0],["2005-08-08",7.58,7.72,7.25,7.25,871700.0],["2005-08-09",7.36,7.36,7.23,7.25,668100.0],["2005-08-10",7.37,7.37,7.17,7.3,818900.0],["2005-08-11",7.3,7.41,7.22,7.34,251300.0],["2005-08-12",7.34,7.38,7.18,7.24,582700.0],["2005-08-15",7.25,7.39,7.18,7.35,567300.0],["2005-08-16",7.31,7.6,7.31,7.44,1001100.0],["2005-08-17",7.42,7.45,7.25,7.3,1036500.0],["2005-08-18",7.28,7.38,7.12,7.13,561000.0],["2005-08-19",7.12,7.26,6.97,7.09,1312900.0],["2005-08-22",7.13,7.18,6.9,7.05,837500.0],["2005-08-23",7.07,7.31,6.98,7.03,1832200.0],["2005-08-24",7.02,7.51,7.02,7.24,1230800.0],["2005-08-25",7.22,7.41,7.22,7.25,428100.0],["2005-08-26",7.26,7.33,7.16,7.18,641200.0],["2005-08-29",7.23,7.37,7.11,7.37,336900.0],["2005-08-30",7.37,7.43,7.21,7.27,381100.0],["2005-08-31",7.23,7.37,7.21,7.36,689100.0],["2005-09-01",7.36,7.63,7.36,7.62,485200.0],["2005-09-02",7.58,7.66,7.48,7.53,299600.0],["2005-09-06",7.55,7.73,7.48,7.73,746100.0],["2005-09-07",7.75,7.85,7.61,7.82,781500.0],["2005-09-08",7.78,8.08,7.76,7.91,815000.0],["2005-09-09",7.97,8.08,7.88,7.93,625300.0],["2005-09-12",7.98,8.19,7.9,8.11,535300.0],["2005-09-13",8.06,8.1,7.87,7.91,383400.0],["2005-09-14",7.9,7.91,7.5,7.67,837300.0],["2005-09-15",7.62,7.74,7.51,7.67,439100.0],["2005-09-16",7.74,7.74,7.41,7.64,1287700.0],["2005-09-19",7.56,7.73,7.47,7.56,475400.0],["2005-09-20",7.53,7.77,7.2,7.28,708600.0],["2005-09-21",7.29,7.32,7.07,7.18,433700.0],["2005-09-22",7.16,7.35,7.06,7.14,387100.0],["2005-09-23",7.15,7.34,7.09,7.25,265600.0],["2005-09-26",7.25,7.51,7.24,7.39,464700.0],["2005-09-27",7.41,7.41,7.13,7.24,600500.0],["2005-09-28",4.89,5.15,3.88,4.27,25811200.0],["2005-09-29",4.42,4.67,4.28,4.65,5586500.0],["2005-09-30",4.76,5.07,4.66,4.7,4359100.0],["2005-10-03",4.72,4.8,4.62,4.7,1539500.0],["2005-10-04",4.71,4.75,4.64,4.67,995100.0],["2005-10-05",4.7,4.77,4.5,4.61,1298300.0],["2005-10-06",4.64,4.78,4.34,4.42,1077600.0],["2005-10-07",4.62,4.62,4.42,4.46,848400.0],["2005-10-10",4.58,4.58,4.37,4.37,412300.0],["2005-10-11",4.51,4.58,4.28,4.36,1558800.0],["2005-10-12",4.4,4.4,4.13,4.32,1724600.0],["2005-10-13",4.29,4.4,4.13,4.33,1186300.0],["2005-10-14",4.4,4.68,4.3,4.62,469700.0],["2005-10-17",4.65,4.87,4.65,4.77,925100.0],["2005-10-18",4.79,4.88,4.63,4.71,880800.0],["2005-10-19",4.69,4.86,4.42,4.86,1613900.0],["2005-10-20",4.85,4.86,4.72,4.83,793900.0],["2005-10-21",4.81,4.94,4.78,4.81,450100.0],["2005-10-24",4.8,4.99,4.8,4.94,574200.0],["2005-10-25",4.93,4.97,4.85,4.92,458300.0],["2005-10-26",4.9,5.0,4.9,4.96,384200.0],["2005-10-27",4.92,4.99,4.76,4.8,402700.0],["2005-10-28",4.8,4.92,4.79,4.88,357800.0],["2005-10-31",4.9,5.09,4.9,4.99,796700.0],["2005-11-01",5.01,5.07,4.86,5.05,699000.0],["2005-11-02",5.03,5.08,4.92,5.0,575500.0],["2005-11-03",5.0,5.14,4.96,5.08,310700.0],["2005-11-04",5.03,5.15,4.95,5.09,314200.0],["2005-11-07",5.1,5.17,5.03,5.15,350400.0],["2005-11-08",5.11,5.15,4.98,5.08,520200.0],["2005-11-09",5.06,5.1,4.97,4.97,439700.0],["2005-11-10",4.92,5.14,4.9,5.1,360900.0],["2005-11-11",5.05,5.1,4.95,5.0,236700.0],["2005-11-14",4.99,5.03,4.95,4.99,1016100.0],["2005-11-15",4.98,5.0,4.79,4.79,572300.0],["2005-11-16",4.79,4.97,4.73,4.77,382200.0],["2005-11-17",4.8,4.87,4.72,4.79,340000.0],["2005-11-18",4.84,4.88,4.73,4.8,255800.0],["2005-11-21",6.18,6.65,5.78,5.86,11922600.0],["2005-11-22",6.0,6.15,5.87,5.97,3300900.0],["2005-11-23",5.93,6.08,5.88,6.0,1171800.0],["2005-11-25",6.0,6.05,5.93,5.95,208600.0],["2005-11-28",5.95,6.02,5.7,5.7,752700.0],["2005-11-29",5.7,6.0,5.7,5.85,978600.0],["2005-11-30",5.8,5.85,5.56,5.56,1834000.0],["2005-12-01",5.65,5.98,5.63,5.93,1443300.0],["2005-12-02",5.9,5.96,5.8,5.94,853500.0],["2005-12-05",5.94,6.24,5.82,6.03,1555700.0],["2005-12-06",6.1,6.13,5.89,5.91,1126700.0],["2005-12-07",5.88,5.96,5.76,5.79,530700.0],["2005-12-08",6.09,6.09,5.78,5.81,611200.0],["2005-12-09",6.05,6.1,5.9,6.0,661000.0],["2005-12-12",6.02,6.09,5.9,5.92,405100.0],["2005-12-13",5.9,5.93,5.79,5.83,495400.0],["2005-12-14",5.82,5.89,5.71,5.75,272300.0],["2005-12-15",5.74,5.95,5.68,5.95,699300.0],["2005-12-16",5.94,5.95,5.75,5.78,817100.0],["2005-12-19",5.77,5.79,5.55,5.65,639400.0],["2005-12-20",5.56,5.66,5.46,5.64,632000.0],["2005-12-21",5.69,5.81,5.58,5.76,376800.0],["2005-12-22",5.7,5.8,5.6,5.64,668800.0],["2005-12-23",5.65,5.68,5.6,5.63,447500.0],["2005-12-27",5.6,5.66,5.36,5.44,962800.0],["2005-12-28",5.41,5.5,5.35,5.38,625900.0],["2005-12-29",5.37,5.43,5.32,5.36,562000.0],["2005-12-30",5.36,5.45,5.28,5.34,616700.0],["2006-01-03",5.32,5.4,5.15,5.34,589000.0],["2006-01-04",5.33,5.45,5.29,5.3,483900.0],["2006-01-05",5.34,5.53,5.27,5.35,949300.0],["2006-01-06",5.35,5.56,5.35,5.52,1097800.0],["2006-01-09",5.56,5.63,5.48,5.52,818600.0],["2006-01-10",5.53,5.6,5.45,5.5,907000.0],["2006-01-11",5.53,5.63,5.39,5.58,752000.0],["2006-01-12",5.58,5.62,5.43,5.5,754900.0],["2006-01-13",5.55,5.58,5.44,5.46,509300.0],["2006-01-17",5.46,5.51,5.3,5.31,386600.0],["2006-01-18",5.2,5.35,5.2,5.31,559200.0],["2006-01-19",5.34,5.34,5.2,5.22,1099200.0],["2006-01-20",5.26,5.35,5.11,5.16,623300.0],["2006-01-23",5.2,5.23,5.1,5.15,428000.0],["2006-01-24",5.17,5.25,5.02,5.09,500600.0],["2006-01-25",5.07,5.12,5.01,5.04,641700.0],["2006-01-26",5.11,5.12,5.02,5.07,575800.0],["2006-01-27",5.05,5.27,5.05,5.13,497800.0],["2006-01-30",5.11,5.14,5.05,5.06,291500.0],["2006-01-31",5.04,5.12,5.01,5.09,434500.0],["2006-02-01",5.06,5.16,5.01,5.11,647000.0],["2006-02-02",5.15,5.51,5.15,5.43,1631600.0],["2006-02-03",5.42,5.43,5.28,5.37,547700.0],["2006-02-06",5.4,5.47,5.32,5.43,706900.0],["2006-02-07",5.43,5.48,5.22,5.24,740900.0],["2006-02-08",5.29,5.29,5.12,5.17,357900.0],["2006-02-09",5.2,5.27,5.12,5.17,372400.0],["2006-02-10",5.17,5.3,5.08,5.28,325200.0],["2006-02-13",5.25,5.43,5.12,5.15,613300.0],["2006-02-14",5.15,5.34,5.15,5.26,278000.0],["2006-02-15",5.25,5.4,5.24,5.37,277100.0],["2006-02-16",5.32,5.4,5.18,5.38,731600.0],["2006-02-17",5.35,5.79,5.33,5.75,1204100.0],["2006-02-21",5.74,5.74,5.44,5.44,1498300.0],["2006-02-22",5.44,5.54,5.38,5.47,907400.0],["2006-02-23",5.44,5.53,5.35,5.47,424200.0],["2006-02-24",5.44,5.54,5.35,5.53,554600.0],["2006-02-27",5.91,6.18,5.79,6.09,2515100.0],["2006-02-28",6.03,6.1,5.85,5.88,1207600.0],["2006-03-01",5.89,5.95,5.77,5.91,629700.0],["2006-03-02",5.91,6.25,5.8,6.2,1628200.0],["2006-03-03",6.2,6.2,6.0,6.01,791600.0],["2006-03-06",6.06,6.13,5.95,6.05,829200.0],["2006-03-07",5.99,6.06,5.92,6.02,796700.0],["2006-03-08",6.02,6.09,5.92,6.03,931600.0],["2006-03-09",6.08,6.08,5.86,5.9,520000.0],["2006-03-10",5.87,5.98,5.84,5.96,406700.0],["2006-03-13",5.9,6.11,5.89,5.96,526600.0],["2006-03-14",5.99,6.07,5.92,6.01,415800.0],["2006-03-15",6.06,6.07,5.95,6.04,318900.0],["2006-03-16",6.11,6.2,6.03,6.09,416000.0],["2006-03-17",6.11,6.13,5.96,6.03,787500.0],["2006-03-20",5.99,6.06,5.85,5.98,532900.0],["2006-03-21",5.96,6.11,5.9,5.96,535800.0],["2006-03-22",5.94,6.14,5.8,6.01,618800.0],["2006-03-23",6.03,6.14,6.0,6.14,428700.0],["2006-03-24",6.1,6.12,5.92,6.01,736300.0],["2006-03-27",5.98,6.01,5.93,5.97,244500.0],["2006-03-28",5.93,5.97,5.82,5.87,251900.0],["2006-03-29",5.88,6.04,5.83,6.02,511300.0],["2006-03-30",6.03,6.11,5.95,6.09,361300.0],["2006-03-31",6.07,6.09,5.95,6.02,532100.0],["2006-04-03",4.34,4.62,3.55,3.58,12944600.0],["2006-04-04",3.61,3.77,3.51,3.6,6117500.0],["2006-04-05",3.64,3.74,3.61,3.65,3547000.0],["2006-04-06",3.68,3.83,3.6,3.8,3126500.0],["2006-04-07",3.9,3.99,3.85,3.95,2704000.0],["2006-04-10",3.99,3.99,3.78,3.88,2404200.0],["2006-04-11",3.88,3.91,3.68,3.7,801900.0],["2006-04-12",3.73,3.89,3.67,3.8,657400.0],["2006-04-13",3.78,3.95,3.76,3.94,937500.0],["2006-04-17",3.96,3.96,3.73,3.83,601800.0],["2006-04-18",3.84,4.04,3.75,3.97,1514400.0],["2006-04-19",3.95,4.17,3.93,4.15,1954500.0],["2006-04-20",4.18,4.18,4.07,4.17,671200.0],["2006-04-21",4.09,4.21,4.08,4.18,885800.0],["2006-04-24",4.16,4.25,4.03,4.21,694000.0],["2006-04-25",4.19,4.21,4.07,4.2,823600.0],["2006-04-26",4.19,4.21,3.98,4.05,745900.0],["2006-04-27",4.02,4.16,3.97,4.14,363800.0],["2006-04-28",4.11,4.17,4.02,4.17,450000.0],["2006-05-01",4.15,4.28,4.15,4.19,1169300.0],["2006-05-02",4.17,4.26,4.1,4.12,682400.0],["2006-05-03",4.1,4.22,4.1,4.17,631700.0],["2006-05-04",4.16,4.26,4.1,4.21,902000.0],["2006-05-05",4.25,4.34,4.2,4.33,1046400.0],["2006-05-08",4.0,4.38,4.0,4.35,1089900.0],["2006-05-09",4.37,4.37,4.2,4.3,955700.0],["2006-05-10",4.32,4.32,4.18,4.27,771800.0],["2006-05-11",4.25,4.31,4.01,4.05,1054400.0],["2006-05-12",4.01,4.09,3.79,3.98,1077600.0],["2006-05-15",3.95,4.0,3.79,3.83,705900.0],["2006-05-16",3.81,3.91,3.8,3.85,707300.0],["2006-05-17",3.88,3.88,3.7,3.74,980700.0],["2006-05-18",3.78,4.0,3.74,3.87,832400.0],["2006-05-19",3.87,4.05,3.85,4.01,924000.0],["2006-05-22",3.95,4.07,3.86,3.97,1369200.0],["2006-05-23",3.99,4.03,3.82,3.86,556200.0],["2006-05-24",3.84,3.97,3.78,3.96,566000.0],["2006-05-25",3.97,4.12,3.96,4.07,616100.0],["2006-05-26",4.07,4.1,3.99,4.07,430500.0],["2006-05-30",4.09,4.18,4.01,4.07,1164400.0],["2006-05-31",4.1,4.21,4.1,4.17,757900.0],["2006-06-01",4.15,4.27,4.14,4.27,826100.0],["2006-06-02",4.27,4.28,4.19,4.28,718400.0],["2006-06-05",4.27,4.28,3.99,4.0,847600.0],["2006-06-06",4.0,4.2,3.94,4.09,669300.0],["2006-06-07",4.13,4.29,4.02,4.2,582500.0],["2006-06-08",4.15,4.2,4.02,4.2,635400.0],["2006-06-09",4.18,4.29,4.11,4.13,314700.0],["2006-06-12",4.1,4.2,4.02,4.04,544200.0],["2006-06-13",4.09,4.16,3.97,3.99,635300.0],["2006-06-14",4.1,4.1,3.97,3.98,798900.0],["2006-06-15",3.98,4.16,3.98,4.12,1035800.0],["2006-06-16",4.1,4.15,3.99,4.04,1810800.0],["2006-06-19",4.07,4.12,4.0,4.05,546400.0],["2006-06-20",4.05,4.21,4.01,4.12,1104700.0],["2006-06-21",4.15,4.27,4.11,4.25,615400.0],["2006-06-22",4.22,4.27,4.16,4.2,518200.0],["2006-06-23",4.16,4.19,4.1,4.12,285500.0],["2006-06-26",4.15,4.3,4.15,4.29,491300.0],["2006-06-27",4.27,4.36,4.1,4.15,896200.0],["2006-06-28",4.18,4.19,4.03,4.15,376600.0],["2006-06-29",4.2,4.37,4.08,4.35,672700.0],["2006-06-30",4.31,4.61,4.3,4.6,1723500.0],["2006-07-03",4.56,4.59,4.46,4.52,347000.0],["2006-07-05",4.42,4.58,4.42,4.57,796400.0],["2006-07-06",4.59,4.63,4.54,4.61,605900.0],["2006-07-07",4.56,4.63,4.43,4.49,497700.0],["2006-07-10",4.47,4.51,4.34,4.39,379000.0],["2006-07-11",4.35,4.39,4.28,4.38,469200.0],["2006-07-12",4.39,4.42,4.28,4.32,535100.0],["2006-07-13",4.3,4.4,4.14,4.2,348800.0],["2006-07-14",4.16,4.24,3.98,4.04,550900.0],["2006-07-17",4.01,4.15,3.95,4.02,383700.0],["2006-07-18",4.05,4.05,3.85,4.0,417000.0],["2006-07-19",3.99,4.26,3.9,4.22,781800.0],["2006-07-20",4.25,4.26,4.07,4.11,270400.0],["2006-07-21",4.08,4.1,3.92,3.96,387500.0],["2006-07-24",4.0,4.26,3.96,4.2,349200.0],["2006-07-25",4.19,4.27,4.1,4.26,345000.0],["2006-07-26",4.24,4.35,4.14,4.21,603300.0],["2006-07-27",4.29,4.35,4.1,4.17,220200.0],["2006-07-28",4.19,4.29,4.11,4.24,276300.0],["2006-07-31",4.29,4.29,4.15,4.26,298300.0],["2006-08-01",4.21,4.29,4.14,4.21,247700.0],["2006-08-02",4.24,4.36,4.23,4.34,321400.0],["2006-08-03",4.28,4.4,4.23,4.39,227900.0],["2006-08-04",4.39,4.39,4.22,4.36,287400.0],["2006-08-07",4.32,4.34,4.11,4.13,277100.0],["2006-08-08",4.15,4.37,4.07,4.11,358300.0],["2006-08-09",4.1,4.36,4.03,4.07,287100.0],["2006-08-10",4.06,4.26,4.01,4.21,190100.0],["2006-08-11",4.18,4.22,4.08,4.13,129300.0],["2006-08-14",4.13,4.34,4.11,4.12,344000.0],["2006-08-15",4.21,4.37,4.18,4.26,412000.0],["2006-08-16",4.34,4.5,4.26,4.34,390800.0],["2006-08-17",4.32,4.64,4.32,4.6,340700.0],["2006-08-18",4.63,4.92,4.48,4.89,348500.0],["2006-08-21",4.82,4.87,4.64,4.75,281700.0],["2006-08-22",4.72,4.76,4.63,4.69,405700.0],["2006-08-23",4.67,4.76,4.54,4.6,191500.0],["2006-08-24",4.6,4.81,4.54,4.8,317200.0],["2006-08-25",4.75,4.76,4.64,4.72,264000.0],["2006-08-28",4.76,4.93,4.71,4.87,190600.0],["2006-08-29",4.86,5.07,4.8,5.04,267500.0],["2006-08-30",5.01,5.2,4.97,5.14,406600.0],["2006-08-31",5.13,5.18,5.04,5.11,287100.0],["2006-09-01",5.11,5.11,4.91,4.92,306100.0],["2006-09-05",4.97,5.15,4.85,5.05,369200.0],["2006-09-06",5.0,5.02,4.76,4.88,392000.0],["2006-09-07",4.84,4.92,4.67,4.8,191500.0],["2006-09-08",4.79,4.86,4.68,4.84,167800.0],["2006-09-11",4.78,4.82,4.66,4.76,255100.0],["2006-09-12",4.78,5.0,4.66,4.97,319500.0],["2006-09-13",4.95,4.99,4.76,4.88,287900.0],["2006-09-14",4.84,4.89,4.72,4.87,250700.0],["2006-09-15",4.93,4.96,4.71,4.83,621800.0],["2006-09-18",4.79,4.97,4.73,4.81,156900.0],["2006-09-19",4.79,4.91,4.64,4.89,419400.0],["2006-09-20",5.02,5.09,4.91,4.96,487500.0],["2006-09-21",4.45,4.53,4.33,4.35,1174900.0],["2006-09-22",4.35,4.4,4.21,4.21,565100.0],["2006-09-25",4.2,4.33,4.18,4.25,363900.0],["2006-09-26",4.25,4.4,4.25,4.3,290400.0],["2006-09-27",4.27,4.48,4.27,4.34,924700.0],["2006-09-28",4.37,4.46,4.32,4.34,313300.0],["2006-09-29",4.35,4.45,4.17,4.23,594000.0],["2006-10-02",4.24,4.47,4.15,4.19,705000.0],["2006-10-03",4.19,4.27,4.12,4.14,365400.0],["2006-10-04",4.13,4.31,4.13,4.31,369500.0],["2006-10-05",4.28,4.43,4.26,4.41,312200.0],["2006-10-06",4.38,4.6,4.27,4.51,838700.0],["2006-10-09",4.48,4.65,4.48,4.63,681700.0],["2006-10-10",4.62,4.71,4.62,4.64,884100.0],["2006-10-11",4.6,4.7,4.6,4.68,461600.0],["2006-10-12",4.74,4.86,4.67,4.85,492300.0],["2006-10-13",4.85,4.87,4.7,4.85,364800.0],["2006-10-16",4.82,4.9,4.7,4.87,571800.0],["2006-10-17",4.82,4.89,4.7,4.87,258200.0],["2006-10-18",4.87,4.95,4.78,4.89,196800.0],["2006-10-19",4.9,5.0,4.87,4.99,377700.0],["2006-10-20",5.01,5.05,4.83,4.98,236700.0],["2006-10-23",4.94,5.05,4.8,4.88,319900.0],["2006-10-24",4.83,4.88,4.65,4.8,321900.0],["2006-10-25",4.78,4.83,4.66,4.72,322700.0],["2006-10-26",4.73,4.83,4.71,4.8,265000.0],["2006-10-27",4.77,4.8,4.67,4.77,364600.0],["2006-10-30",4.72,4.81,4.67,4.76,373200.0],["2006-10-31",4.79,4.8,4.7,4.76,424600.0],["2006-11-01",4.69,4.8,4.56,4.65,425600.0],["2006-11-02",4.58,4.75,4.5,4.65,492900.0],["2006-11-03",4.65,4.75,4.62,4.7,400300.0],["2006-11-06",4.7,4.92,4.7,4.85,453900.0],["2006-11-07",4.86,5.0,4.81,4.83,474300.0],["2006-11-08",4.79,5.03,4.78,4.99,578900.0],["2006-11-09",4.99,5.02,4.8,4.9,870500.0],["2006-11-10",4.88,4.96,4.83,4.94,292100.0],["2006-11-13",4.97,5.1,4.86,4.96,592000.0],["2006-11-14",5.0,5.2,4.94,5.19,594700.0],["2006-11-15",5.18,5.3,5.06,5.27,708000.0],["2006-11-16",5.27,5.3,5.07,5.22,287400.0],["2006-11-17",5.22,5.38,5.1,5.36,480000.0],["2006-11-20",5.33,5.43,5.29,5.34,540100.0],["2006-11-21",5.1,5.56,5.1,5.52,720100.0],["2006-11-22",5.38,5.57,5.26,5.47,440700.0],["2006-11-24",5.42,5.56,5.36,5.47,139700.0],["2006-11-27",5.43,5.45,5.32,5.34,597300.0],["2006-11-28",5.31,5.32,5.15,5.24,276200.0],["2006-11-29",5.3,5.42,5.22,5.25,518100.0],["2006-11-30",5.22,5.26,5.16,5.24,652100.0],["2006-12-01",5.22,5.29,5.05,5.16,803200.0],["2006-12-04",5.15,5.56,5.05,5.49,1336300.0],["2006-12-05",5.53,5.78,5.5,5.76,1276800.0],["2006-12-06",5.77,5.81,5.55,5.74,800200.0],["2006-12-07",5.72,5.85,5.69,5.79,599000.0],["2006-12-08",5.77,5.98,5.69,5.92,612800.0],["2006-12-11",5.93,5.93,5.8,5.87,400900.0],["2006-12-12",5.9,5.98,5.84,5.92,1049800.0],["2006-12-13",5.97,6.0,5.88,5.93,499900.0],["2006-12-14",5.97,6.0,5.9,5.96,780800.0],["2006-12-15",5.99,6.05,5.86,5.92,685400.0],["2006-12-18",5.92,6.1,5.84,6.06,1229600.0],["2006-12-19",6.0,6.05,5.92,5.98,523300.0],["2006-12-20",5.98,6.1,5.85,5.98,363200.0],["2006-12-21",5.95,6.04,5.89,5.98,338600.0],["2006-12-22",5.97,6.03,5.81,5.98,185700.0],["2006-12-26",5.95,5.96,5.5,5.88,457500.0],["2006-12-27",5.88,6.0,5.82,5.98,488300.0],["2006-12-28",5.99,5.99,5.77,5.81,326300.0],["2006-12-29",5.78,5.98,5.72,5.84,512300.0],["2007-01-03",5.86,6.2,5.84,6.02,903400.0],["2007-01-04",6.0,6.2,5.92,6.19,697000.0],["2007-01-05",6.13,6.19,5.96,6.04,564700.0],["2007-01-08",6.41,6.49,6.23,6.36,1502700.0],["2007-01-09",6.45,7.08,6.45,7.06,2165900.0],["2007-01-10",7.0,7.01,6.6,6.83,2405600.0],["2007-01-11",6.87,7.18,6.87,7.12,1341600.0],["2007-01-12",7.13,7.33,7.09,7.32,843400.0],["2007-01-16",7.42,7.5,7.17,7.23,661700.0],["2007-01-17",7.17,7.32,7.16,7.18,624900.0],["2007-01-18",7.15,7.28,7.04,7.11,692800.0],["2007-01-19",7.08,7.22,6.87,7.16,528000.0],["2007-01-22",7.17,7.38,6.99,7.32,746300.0],["2007-01-23",7.24,7.38,7.2,7.31,614600.0],["2007-01-24",7.36,7.58,7.32,7.42,976300.0],["2007-01-25",7.42,7.5,7.25,7.3,1280800.0],["2007-01-26",7.33,7.38,7.18,7.31,860200.0],["2007-01-29",7.29,7.48,7.26,7.44,546400.0],["2007-01-30",7.42,7.48,7.26,7.34,1110400.0],["2007-01-31",7.32,7.48,7.26,7.43,538900.0],["2007-02-01",7.46,7.5,7.25,7.45,429600.0],["2007-02-02",7.45,7.7,7.45,7.58,723100.0],["2007-02-05",7.59,7.6,7.31,7.34,920800.0],["2007-02-06",7.35,7.47,7.15,7.35,765600.0],["2007-02-07",7.38,7.44,7.22,7.27,732500.0],["2007-02-08",7.24,7.36,7.15,7.26,719900.0],["2007-02-09",7.24,7.37,7.12,7.22,830200.0],["2007-02-12",7.22,7.25,6.97,7.09,672400.0],["2007-02-13",7.14,7.17,7.0,7.16,528200.0],["2007-02-14",7.21,7.29,7.13,7.17,723400.0],["2007-02-15",7.12,7.18,6.86,6.94,1481800.0],["2007-02-16",6.92,6.95,6.8,6.89,1166200.0],["2007-02-20",6.85,7.02,6.77,7.0,745400.0],["2007-02-21",6.95,6.99,6.82,6.97,877900.0],["2007-02-22",6.94,7.03,6.86,6.93,701500.0],["2007-02-23",6.91,6.97,6.8,6.82,623200.0],["2007-02-26",6.82,7.31,6.82,7.21,1446100.0],["2007-02-27",7.21,7.27,6.48,6.57,2404600.0],["2007-02-28",6.57,6.59,6.34,6.41,1916900.0],["2007-03-01",6.32,6.51,6.1,6.35,1184900.0],["2007-03-02",6.26,6.33,5.97,6.03,1209700.0],["2007-03-05",6.0,6.2,5.99,6.01,1176000.0],["2007-03-06",6.08,6.34,6.04,6.3,765800.0],["2007-03-07",6.28,6.3,6.13,6.15,982200.0],["2007-03-08",6.22,6.35,6.18,6.22,639300.0],["2007-03-09",6.29,6.44,6.24,6.39,544300.0],["2007-03-12",6.33,6.39,6.21,6.31,628400.0],["2007-03-13",6.34,6.39,6.03,6.04,760800.0],["2007-03-14",6.01,6.22,6.0,6.22,695700.0],["2007-03-15",6.23,6.29,6.1,6.22,428000.0],["2007-03-16",6.21,6.32,6.09,6.11,847600.0],["2007-03-19",6.16,6.48,6.16,6.48,682500.0],["2007-03-20",6.44,6.54,6.36,6.5,672400.0],["2007-03-21",6.53,6.66,6.46,6.66,716800.0],["2007-03-22",6.69,6.72,6.54,6.55,784700.0],["2007-03-23",6.57,6.82,6.57,6.77,556500.0],["2007-03-26",6.74,6.75,6.46,6.49,392600.0],["2007-03-27",6.45,6.5,6.4,6.49,293200.0],["2007-03-28",6.43,6.52,6.24,6.45,460700.0],["2007-03-29",6.51,6.56,6.31,6.54,510200.0],["2007-03-30",6.68,6.73,6.55,6.59,686100.0],["2007-04-02",6.63,6.75,6.61,6.68,616300.0],["2007-04-03",6.72,6.79,6.66,6.68,662900.0],["2007-04-04",6.7,6.78,6.52,6.53,730500.0],["2007-04-05",6.5,6.83,6.46,6.8,680600.0],["2007-04-09",6.82,7.04,6.7,7.02,1153100.0],["2007-04-10",7.51,7.81,7.45,7.58,3609800.0],["2007-04-11",7.63,7.7,7.25,7.3,1993800.0],["2007-04-12",7.33,7.67,7.33,7.64,2330800.0],["2007-04-13",7.68,7.75,7.57,7.75,996100.0],["2007-04-16",7.78,8.03,7.71,7.92,1876400.0],["2007-04-17",7.94,8.03,7.77,7.81,754400.0],["2007-04-18",7.8,7.93,7.75,7.83,449100.0],["2007-04-19",7.77,7.96,7.64,7.83,594300.0],["2007-04-20",7.99,8.0,7.85,7.9,565500.0],["2007-04-23",7.9,8.08,7.89,8.01,809500.0],["2007-04-24",8.01,8.1,7.91,8.05,730500.0],["2007-04-25",8.09,8.3,8.05,8.24,1055400.0],["2007-04-26",8.25,8.26,8.03,8.11,781300.0],["2007-04-27",8.1,8.12,7.86,7.88,627800.0],["2007-04-30",7.86,7.95,7.56,7.71,1058500.0],["2007-05-01",7.73,7.75,7.49,7.7,802000.0],["2007-05-02",7.67,8.06,7.66,7.9,840100.0],["2007-05-03",7.86,8.01,7.75,7.83,1602000.0],["2007-05-04",7.79,7.81,7.55,7.63,818900.0],["2007-05-07",7.59,7.64,7.42,7.48,791800.0],["2007-05-08",7.44,7.5,7.35,7.46,751600.0],["2007-05-09",7.42,7.42,7.3,7.41,1088700.0],["2007-05-10",7.37,7.41,7.09,7.1,836300.0],["2007-05-11",7.1,7.31,7.01,7.25,1133900.0],["2007-05-14",7.27,7.32,7.11,7.2,933100.0],["2007-05-15",7.25,7.39,7.14,7.19,1003200.0],["2007-05-16",7.2,7.22,7.08,7.18,504700.0],["2007-05-17",7.17,7.23,7.0,7.01,421200.0],["2007-05-18",7.04,7.13,7.0,7.13,863200.0],["2007-05-21",7.1,7.29,7.05,7.25,429100.0],["2007-05-22",7.23,7.3,7.2,7.26,458500.0],["2007-05-23",7.26,7.5,7.25,7.3,606000.0],["2007-05-24",7.31,7.35,7.0,7.02,594700.0],["2007-05-25",7.06,7.13,7.02,7.11,555700.0],["2007-05-29",7.11,7.35,7.11,7.33,730300.0],["2007-05-30",7.29,7.3,7.11,7.2,636100.0],["2007-05-31",7.2,7.2,7.03,7.09,826300.0],["2007-06-01",7.12,7.22,7.06,7.11,439000.0],["2007-06-04",7.1,7.2,7.02,7.04,527100.0],["2007-06-05",7.02,7.29,7.01,7.2,883900.0],["2007-06-06",7.16,7.16,7.03,7.03,596400.0],["2007-06-07",7.02,7.04,6.65,6.67,1110700.0],["2007-06-08",6.64,6.8,6.6,6.72,485200.0],["2007-06-11",6.7,6.7,6.5,6.52,481000.0],["2007-06-12",6.5,6.51,6.28,6.31,745800.0],["2007-06-13",6.34,6.48,6.29,6.4,760600.0],["2007-06-14",6.39,6.61,6.39,6.49,560800.0],["2007-06-15",6.62,6.85,6.55,6.81,1239200.0],["2007-06-18",6.81,6.83,6.67,6.8,1012100.0],["2007-06-19",6.76,6.93,6.61,6.88,861000.0],["2007-06-20",6.9,6.9,6.6,6.62,698300.0],["2007-06-21",6.57,6.64,6.36,6.38,871600.0],["2007-06-22",6.33,6.38,6.15,6.2,1377800.0],["2007-06-25",6.21,6.24,5.96,6.09,1216900.0],["2007-06-26",6.14,6.14,5.9,6.0,793400.0],["2007-06-27",5.93,6.27,5.79,6.25,602900.0],["2007-06-28",6.26,6.28,6.19,6.28,519500.0],["2007-06-29",6.31,6.37,6.0,6.0,684200.0],["2007-07-02",6.04,6.19,5.99,6.1,812700.0],["2007-07-03",6.1,6.14,6.06,6.1,142800.0],["2007-07-05",6.09,6.1,5.98,6.02,881500.0],["2007-07-06",6.01,6.06,5.96,6.0,544800.0],["2007-07-09",6.0,6.01,5.87,5.89,621200.0],["2007-07-10",5.86,5.97,5.8,5.81,946200.0],["2007-07-11",5.81,5.85,5.74,5.78,633800.0],["2007-07-12",5.81,5.86,5.71,5.79,391400.0],["2007-07-13",5.76,5.84,5.73,5.79,253400.0],["2007-07-16",5.78,5.79,5.66,5.71,522300.0],["2007-07-17",5.71,5.83,5.57,5.78,798900.0],["2007-07-18",5.76,5.81,5.67,5.78,914800.0],["2007-07-19",5.81,6.02,5.76,5.98,645700.0],["2007-07-20",5.97,5.97,5.65,5.71,705500.0],["2007-07-23",5.73,5.81,5.57,5.61,819800.0],["2007-07-24",5.64,5.79,5.4,5.42,970900.0],["2007-07-25",5.43,5.45,5.25,5.31,948400.0],["2007-07-26",5.35,5.8,5.33,5.77,1740300.0],["2007-07-27",5.76,5.89,5.41,5.52,1588000.0],["2007-07-30",5.53,5.64,5.36,5.41,1471100.0],["2007-07-31",5.37,5.5,5.3,5.32,1030600.0],["2007-08-01",5.28,5.33,4.77,4.98,2236900.0],["2007-08-02",5.0,5.09,4.97,5.0,792800.0],["2007-08-03",5.03,5.07,4.75,4.81,1230800.0],["2007-08-06",5.0,5.38,4.93,5.36,1899100.0],["2007-08-07",5.34,5.47,5.25,5.39,1133600.0],["2007-08-08",5.54,6.49,5.54,5.93,2418200.0],["2007-08-09",5.78,5.91,5.03,5.08,3598600.0],["2007-08-10",5.08,5.67,5.02,5.35,1701400.0],["2007-08-13",5.5,5.51,5.0,5.06,975800.0],["2007-08-14",5.1,5.17,4.98,5.1,668500.0],["2007-08-15",5.11,5.25,5.0,5.0,677100.0],["2007-08-16",5.02,5.33,4.98,5.33,1058900.0],["2007-08-17",5.56,5.66,5.17,5.51,821200.0],["2007-08-20",5.53,5.7,5.43,5.62,466700.0],["2007-08-21",5.67,5.96,5.67,5.88,781700.0],["2007-08-22",5.96,6.0,5.82,5.89,696200.0],["2007-08-23",5.93,5.93,5.71,5.78,369300.0],["2007-08-24",5.77,5.87,5.64,5.87,319600.0],["2007-08-27",5.85,5.88,5.66,5.69,276800.0],["2007-08-28",5.66,5.8,5.51,5.51,640600.0],["2007-08-29",5.55,5.82,5.55,5.82,660700.0],["2007-08-30",5.75,5.92,5.65,5.73,544400.0],["2007-08-31",5.83,5.92,5.69,5.84,443800.0],["2007-09-04",5.8,5.91,5.6,5.7,1429100.0],["2007-09-05",5.64,5.74,5.5,5.7,1245700.0],["2007-09-06",5.71,5.75,5.64,5.67,470200.0],["2007-09-07",5.59,5.87,5.41,5.81,702700.0],["2007-09-10",5.84,6.2,5.82,6.06,1218800.0],["2007-09-11",6.11,6.26,6.05,6.22,624000.0],["2007-09-12",6.19,6.32,6.1,6.18,758400.0],["2007-09-13",6.21,6.28,6.1,6.14,374900.0],["2007-09-14",6.07,6.24,6.01,6.22,224100.0],["2007-09-17",6.19,6.19,6.01,6.08,598600.0],["2007-09-18",6.12,6.5,6.02,6.48,591000.0],["2007-09-19",6.5,6.75,6.43,6.69,602200.0],["2007-09-20",6.67,6.72,6.39,6.45,296900.0],["2007-09-21",6.51,6.6,6.31,6.52,806700.0],["2007-09-24",6.51,6.54,6.2,6.38,568100.0],["2007-09-25",6.33,6.45,6.26,6.37,368200.0],["2007-09-26",6.59,7.35,6.56,7.23,2866600.0],["2007-09-27",7.45,7.76,7.25,7.45,1982300.0],["2007-09-28",7.37,7.4,7.08,7.15,1109600.0],["2007-10-01",7.12,7.3,7.05,7.18,732100.0],["2007-10-02",7.18,7.5,7.18,7.43,988800.0],["2007-10-03",7.37,7.5,7.32,7.39,602900.0],["2007-10-04",7.43,7.59,7.38,7.5,442000.0],["2007-10-05",7.6,7.64,7.45,7.53,659800.0],["2007-10-08",7.54,7.85,7.5,7.84,567900.0],["2007-10-09",7.85,8.18,7.85,8.09,960000.0],["2007-10-10",8.08,8.32,8.0,8.32,946500.0],["2007-10-11",8.38,8.58,8.08,8.27,1203300.0],["2007-10-12",8.26,8.48,8.16,8.48,594000.0],["2007-10-15",8.48,8.64,8.37,8.59,1233600.0],["2007-10-16",8.58,8.91,8.48,8.62,829000.0],["2007-10-17",8.72,8.87,8.67,8.86,1497500.0],["2007-10-18",8.76,8.82,7.97,8.49,1548300.0],["2007-10-19",8.45,8.45,8.18,8.26,1151800.0],["2007-10-22",8.15,8.37,7.86,8.26,651200.0],["2007-10-23",8.34,8.47,8.26,8.46,569900.0],["2007-10-24",8.38,8.4,8.1,8.37,629900.0],["2007-10-25",8.4,8.44,8.2,8.28,776300.0],["2007-10-26",8.4,8.51,8.29,8.51,653500.0],["2007-10-29",8.52,8.68,8.5,8.59,653400.0],["2007-10-30",8.57,8.64,8.49,8.59,781600.0],["2007-10-31",8.53,8.78,8.43,8.66,1223300.0],["2007-11-01",8.76,8.8,8.07,8.12,1337400.0],["2007-11-02",8.19,8.26,7.79,7.85,1199700.0],["2007-11-05",7.65,7.97,7.61,7.74,717800.0],["2007-11-06",7.8,7.96,7.61,7.94,849500.0],["2007-11-07",7.83,7.85,7.5,7.5,831700.0],["2007-11-08",7.61,7.66,7.02,7.41,736100.0],["2007-11-09",7.29,8.01,7.19,8.0,1271400.0],["2007-11-12",7.97,8.34,7.84,8.3,1182700.0],["2007-11-13",8.38,8.38,8.15,8.37,728400.0],["2007-11-14",8.37,8.6,8.37,8.56,928400.0],["2007-11-15",8.51,8.73,8.49,8.55,576000.0],["2007-11-16",8.46,8.54,8.19,8.33,1004700.0],["2007-11-19",8.35,8.37,7.99,8.1,1224500.0],["2007-11-20",8.12,8.26,7.9,8.2,917700.0],["2007-11-21",8.15,8.4,8.05,8.14,642300.0],["2007-11-23",8.22,8.25,8.0,8.2,219900.0],["2007-11-26",8.18,8.23,7.83,8.0,767100.0],["2007-11-27",8.0,8.18,7.8,8.01,827900.0],["2007-11-28",8.11,8.58,8.09,8.48,1129000.0],["2007-11-29",8.5,8.75,8.5,8.61,714800.0],["2007-11-30",8.75,8.77,8.5,8.58,708500.0],["2007-12-03",8.55,9.07,8.55,8.99,1060100.0],["2007-12-04",8.97,9.68,8.82,9.47,2044400.0],["2007-12-05",9.61,9.61,9.08,9.34,1058700.0],["2007-12-06",9.34,9.76,9.26,9.71,1031100.0],["2007-12-07",9.72,9.72,8.95,9.2,1410300.0],["2007-12-10",9.2,9.9,9.2,9.87,1383300.0],["2007-12-11",9.9,10.29,9.7,10.07,1636100.0],["2007-12-12",10.17,10.65,10.17,10.43,1963800.0],["2007-12-13",10.35,10.84,10.28,10.78,1461300.0],["2007-12-14",10.55,10.68,10.46,10.5,923600.0],["2007-12-17",10.88,10.93,10.46,10.51,889800.0],["2007-12-18",10.5,10.76,10.33,10.61,1243600.0],["2007-12-19",10.55,10.7,10.33,10.66,1071900.0],["2007-12-20",10.79,10.79,10.4,10.75,795100.0],["2007-12-21",10.87,10.89,10.57,10.59,1646000.0],["2007-12-24",10.6,10.65,10.41,10.52,346800.0],["2007-12-26",10.46,10.7,10.42,10.56,579400.0],["2007-12-27",10.47,10.63,10.05,10.2,761100.0],["2007-12-28",10.33,10.45,10.17,10.25,464900.0],["2007-12-31",10.18,10.31,9.96,10.05,477700.0],["2008-01-02",10.04,10.22,9.75,9.98,773900.0],["2008-01-03",10.01,10.15,9.93,10.0,1152400.0],["2008-01-04",9.42,9.68,9.3,9.38,1616200.0],["2008-01-07",9.47,9.67,9.3,9.47,1221400.0],["2008-01-08",9.53,12.72,9.53,11.39,10012200.0],["2008-01-09",11.22,11.58,10.8,11.05,3770500.0],["2008-01-10",11.0,11.26,10.95,11.18,2686200.0],["2008-01-11",11.07,11.35,10.8,10.82,1142600.0],["2008-01-14",11.04,11.41,10.9,11.36,1425400.0],["2008-01-15",11.25,11.69,11.16,11.16,1522500.0],["2008-01-16",11.19,11.97,11.15,11.5,2551100.0],["2008-01-17",11.56,12.01,11.02,11.98,2394200.0],["2008-01-18",11.74,12.03,11.36,11.39,1409900.0],["2008-01-22",10.89,11.67,10.33,11.27,2035100.0],["2008-01-23",11.25,11.65,11.0,11.64,2033000.0],["2008-01-24",11.73,11.88,11.32,11.5,1753100.0],["2008-01-25",11.43,11.72,11.2,11.31,1181700.0],["2008-01-28",11.31,11.58,11.12,11.54,1054700.0],["2008-01-29",11.59,12.24,11.55,12.0,2601300.0],["2008-01-30",11.75,12.43,11.69,12.14,3984000.0],["2008-01-31",11.91,12.68,11.85,11.98,2569600.0],["2008-02-01",12.05,12.5,12.05,12.36,1553000.0],["2008-02-04",12.37,12.38,11.75,11.8,3499300.0],["2008-02-05",11.75,11.95,11.51,11.55,1154500.0],["2008-02-06",11.62,11.87,11.4,11.49,972700.0],["2008-02-07",11.46,11.9,11.38,11.88,861000.0],["2008-02-08",11.83,12.16,11.78,11.98,1178800.0],["2008-02-11",11.95,11.99,11.52,11.64,901300.0],["2008-02-12",11.75,12.29,11.64,11.9,1351800.0],["2008-02-13",12.18,12.21,11.85,12.19,1285300.0],["2008-02-14",12.29,12.83,12.21,12.42,4421200.0],["2008-02-15",12.29,12.68,12.1,12.2,2110500.0],["2008-02-19",12.39,12.42,11.91,12.0,2030200.0],["2008-02-20",11.87,12.12,10.3,10.54,4892700.0],["2008-02-21",10.59,10.66,9.75,10.5,4815400.0],["2008-02-22",10.5,10.5,9.82,9.91,1945100.0],["2008-02-25",10.0,10.6,9.91,10.57,1613700.0],["2008-02-26",10.4,11.04,10.34,10.56,1759700.0],["2008-02-27",10.3,10.54,10.22,10.29,1415400.0],["2008-02-28",10.4,10.4,10.04,10.22,539500.0],["2008-02-29",10.08,10.16,9.75,9.91,801300.0],["2008-03-03",9.9,10.18,9.75,9.91,1115200.0],["2008-03-04",9.79,9.92,9.56,9.76,2009400.0],["2008-03-05",9.84,10.74,9.83,10.26,2532500.0],["2008-03-06",10.18,10.38,9.65,9.66,1738700.0],["2008-03-07",9.58,9.97,9.36,9.46,1617600.0],["2008-03-10",9.48,9.55,8.33,8.53,2352400.0],["2008-03-11",8.76,8.94,8.33,8.59,2927600.0],["2008-03-12",8.66,9.88,8.41,9.41,4336900.0],["2008-03-13",9.25,9.46,8.82,9.29,2204700.0],["2008-03-14",9.32,9.66,8.88,9.27,1859000.0],["2008-03-17",9.0,9.27,8.51,8.57,1941600.0],["2008-03-18",8.84,9.49,8.76,9.43,1374400.0],["2008-03-19",9.47,9.59,9.23,9.32,934300.0],["2008-03-20",9.47,9.54,8.89,9.48,1935900.0],["2008-03-24",9.54,10.11,9.47,9.95,3656300.0],["2008-03-25",9.99,10.55,9.96,10.46,954100.0],["2008-03-26",10.37,10.54,10.25,10.37,625500.0],["2008-03-27",10.4,10.49,10.23,10.23,1524300.0],["2008-03-28",10.3,10.47,10.02,10.07,516900.0],["2008-03-31",10.01,10.61,9.98,10.51,879100.0],["2008-04-01",10.61,11.13,10.61,10.98,1454500.0],["2008-04-02",11.05,11.1,10.8,10.92,996000.0],["2008-04-03",10.77,11.4,10.77,11.3,778700.0],["2008-04-04",11.33,11.55,11.15,11.27,749400.0],["2008-04-07",11.33,11.38,10.81,10.97,1019500.0],["2008-04-08",10.8,11.17,10.8,10.95,432000.0],["2008-04-09",10.92,11.07,10.69,10.84,583600.0],["2008-04-10",10.86,11.07,10.74,10.82,748500.0],["2008-04-11",10.8,11.01,10.39,10.46,538500.0],["2008-04-14",10.45,10.95,10.37,10.79,1150900.0],["2008-04-15",10.83,10.89,10.35,10.5,738600.0],["2008-04-16",10.62,11.06,10.52,11.0,944700.0],["2008-04-17",10.97,11.0,10.21,10.24,1640200.0],["2008-04-18",10.44,10.69,10.32,10.53,462900.0],["2008-04-21",10.55,10.96,10.51,10.89,714800.0],["2008-04-22",10.86,10.96,10.47,10.78,1006400.0],["2008-04-23",10.84,10.94,10.67,10.9,673000.0],["2008-04-24",10.91,11.39,10.63,11.24,716600.0],["2008-04-25",11.31,11.45,11.13,11.22,653700.0],["2008-04-28",11.18,11.5,11.09,11.34,1358700.0],["2008-04-29",11.3,11.35,11.01,11.24,762000.0],["2008-04-30",11.34,11.69,10.84,10.85,2589200.0],["2008-05-01",10.82,11.11,10.71,11.03,1349300.0],["2008-05-02",11.14,11.15,10.89,10.93,1083000.0],["2008-05-05",11.0,11.1,10.85,11.09,907600.0],["2008-05-06",11.0,11.03,10.58,10.76,958600.0],["2008-05-07",10.76,10.78,10.28,10.34,1001400.0],["2008-05-08",10.36,10.65,10.09,10.61,1372400.0],["2008-05-09",10.47,10.86,10.42,10.78,511000.0],["2008-05-12",10.82,11.02,10.71,10.75,726000.0],["2008-05-13",10.79,10.79,10.52,10.73,710500.0],["2008-05-14",10.75,10.75,10.22,10.23,889700.0],["2008-05-15",10.28,10.62,10.28,10.4,778400.0],["2008-05-16",10.46,10.48,9.86,10.23,834700.0],["2008-05-19",10.21,10.42,10.02,10.27,665800.0],["2008-05-20",10.2,10.22,9.77,9.82,1056800.0],["2008-05-21",9.86,9.99,9.65,9.8,823100.0],["2008-05-22",9.8,10.05,9.78,9.92,401600.0],["2008-05-23",9.85,10.03,9.73,9.78,242300.0],["2008-05-27",9.81,10.04,9.75,9.99,307000.0],["2008-05-28",9.89,10.03,9.7,9.8,636400.0],["2008-05-29",9.79,10.11,9.71,9.95,674700.0],["2008-05-30",9.96,9.96,9.61,9.71,788300.0],["2008-06-02",9.72,9.72,9.02,9.03,1150500.0],["2008-06-03",9.08,9.1,8.23,8.28,4811400.0],["2008-06-04",8.21,8.7,8.15,8.48,1819000.0],["2008-06-05",8.5,8.91,8.47,8.91,1342800.0],["2008-06-06",8.79,8.95,8.5,8.5,1153000.0],["2008-06-09",8.5,8.57,8.1,8.24,812700.0],["2008-06-10",8.16,8.24,8.09,8.09,982100.0],["2008-06-11",8.05,8.24,7.89,7.94,911800.0],["2008-06-12",8.23,8.87,8.19,8.48,3091900.0],["2008-06-13",8.59,8.89,8.32,8.46,827700.0],["2008-06-16",8.82,8.89,8.47,8.75,1000000.0],["2008-06-17",8.76,8.86,8.65,8.76,711200.0],["2008-06-18",8.72,8.9,8.66,8.69,543900.0],["2008-06-19",8.67,8.81,8.51,8.77,586900.0],["2008-06-20",8.72,8.9,8.34,8.49,1018900.0],["2008-06-23",8.56,8.57,8.15,8.15,616600.0],["2008-06-24",8.08,8.27,7.78,7.95,1356500.0],["2008-06-25",7.95,8.04,7.89,7.91,845400.0],["2008-06-26",7.84,7.86,7.45,7.5,1544500.0],["2008-06-27",7.45,7.69,7.45,7.6,2816800.0],["2008-06-30",7.52,7.71,7.51,7.61,613500.0],["2008-07-01",7.65,7.68,7.38,7.57,1296500.0],["2008-07-02",7.56,7.67,7.35,7.47,1425000.0],["2008-07-03",7.48,7.48,7.23,7.31,342300.0],["2008-07-07",7.34,7.34,7.01,7.19,1277000.0],["2008-07-08",7.22,7.61,7.16,7.61,918500.0],["2008-07-09",7.63,8.16,7.61,8.1,1423500.0],["2008-07-10",8.06,8.38,8.0,8.26,1008000.0],["2008-07-11",8.14,8.29,7.98,8.13,783000.0],["2008-07-14",8.26,8.51,8.11,8.29,849000.0],["2008-07-15",8.18,8.68,8.13,8.49,677700.0],["2008-07-16",8.51,9.16,8.36,9.05,1525400.0],["2008-07-17",9.12,9.23,8.85,8.98,1775200.0],["2008-07-18",8.94,9.01,8.58,8.7,724400.0],["2008-07-21",8.65,9.04,8.62,8.94,810600.0],["2008-07-22",8.91,9.12,8.84,9.03,935700.0],["2008-07-23",9.0,9.34,9.0,9.05,550400.0],["2008-07-24",9.0,9.01,8.52,8.6,693900.0],["2008-07-25",8.73,9.08,8.73,9.08,744300.0],["2008-07-28",9.04,9.34,8.9,8.97,748300.0],["2008-07-29",9.02,9.19,8.95,9.18,685900.0],["2008-07-30",8.62,9.07,8.29,8.74,2342200.0],["2008-07-31",8.62,9.66,8.4,9.26,1773800.0],["2008-08-01",9.67,9.84,9.45,9.63,4828000.0],["2008-08-04",9.59,10.05,9.3,9.98,1284300.0],["2008-08-05",10.05,10.18,9.83,9.96,2224700.0],["2008-08-06",9.98,10.42,9.88,10.3,1539300.0],["2008-08-07",10.03,10.21,9.58,9.59,1862200.0],["2008-08-08",9.61,10.01,9.61,9.95,931400.0],["2008-08-11",9.96,10.23,9.88,10.2,1097400.0],["2008-08-12",10.16,10.29,9.96,10.28,606400.0],["2008-08-13",10.26,10.3,10.06,10.18,818000.0],["2008-08-14",10.07,10.29,10.02,10.24,616600.0],["2008-08-15",10.33,10.33,9.98,10.05,895700.0],["2008-08-18",10.07,10.17,9.6,9.77,550100.0],["2008-08-19",9.69,9.88,9.61,9.71,537900.0],["2008-08-20",9.61,9.89,9.56,9.79,1075800.0],["2008-08-21",9.69,9.74,9.5,9.54,793600.0],["2008-08-22",9.58,9.84,9.48,9.77,735800.0],["2008-08-25",9.74,9.74,9.41,9.61,608500.0],["2008-08-26",9.62,9.8,9.56,9.62,459500.0],["2008-08-27",9.8,10.03,9.73,9.98,854900.0],["2008-08-28",9.98,10.32,9.98,10.27,670700.0],["2008-08-29",10.19,10.32,10.03,10.23,1417700.0],["2008-09-02",10.33,10.36,9.78,9.91,917600.0],["2008-09-03",9.92,10.14,9.75,10.08,774100.0],["2008-09-04",10.03,10.09,9.61,9.63,957800.0],["2008-09-05",9.63,10.07,9.49,9.92,710300.0],["2008-09-08",10.1,10.21,9.82,9.93,635000.0],["2008-09-09",9.88,9.95,9.13,9.13,1328000.0],["2008-09-10",9.3,9.47,9.1,9.34,975100.0],["2008-09-11",9.18,9.55,9.02,9.45,834900.0],["2008-09-12",9.31,9.43,9.06,9.17,592800.0],["2008-09-15",9.03,9.1,8.68,8.83,817300.0],["2008-09-16",8.91,9.46,8.69,9.46,1066200.0],["2008-09-17",9.35,9.44,8.5,8.5,1526600.0],["2008-09-18",8.83,9.13,7.76,8.98,2093600.0],["2008-09-19",9.6,9.65,8.95,9.07,1918500.0],["2008-09-22",9.05,9.18,8.56,8.63,1193800.0],["2008-09-23",8.61,8.78,8.34,8.59,805800.0],["2008-09-24",8.59,8.71,7.95,7.96,1236500.0],["2008-09-25",8.02,8.3,7.69,8.02,2524700.0],["2008-09-26",7.89,8.2,7.74,7.98,1536400.0],["2008-09-29",7.85,7.94,7.51,7.57,1630800.0],["2008-09-30",7.64,7.9,7.33,7.65,902200.0],["2008-10-01",7.61,7.67,7.33,7.41,1349800.0],["2008-10-02",7.4,7.48,6.56,6.62,1876600.0],["2008-10-03",6.8,6.97,6.48,6.69,2011100.0],["2008-10-06",6.52,6.64,5.34,5.8,1956700.0],["2008-10-07",5.99,6.11,5.3,5.3,2095400.0],["2008-10-08",5.25,5.46,4.9,5.05,1697900.0],["2008-10-09",5.1,5.3,4.62,4.63,1266800.0],["2008-10-10",4.54,4.73,3.88,4.41,2117700.0],["2008-10-13",4.67,5.08,4.67,5.06,1126400.0],["2008-10-14",5.25,5.4,4.84,4.99,1156500.0],["2008-10-15",5.0,5.08,4.2,4.38,1327200.0],["2008-10-16",4.43,5.01,4.2,5.0,1581800.0],["2008-10-17",4.86,5.24,4.79,4.89,1173200.0],["2008-10-20",5.02,5.72,4.95,5.71,1130100.0],["2008-10-21",5.62,5.93,5.52,5.68,911200.0],["2008-10-22",5.57,5.8,5.3,5.39,575900.0],["2008-10-23",5.42,5.42,4.64,4.99,711700.0],["2008-10-24",4.53,4.75,4.51,4.63,690600.0],["2008-10-27",4.55,4.6,3.72,3.74,1166700.0],["2008-10-28",3.82,4.06,3.68,3.85,1840200.0],["2008-10-29",3.89,4.0,3.62,3.75,1416800.0],["2008-10-30",3.93,4.22,3.85,4.22,1006300.0],["2008-10-31",4.2,4.25,3.95,4.15,930900.0],["2008-11-03",4.15,4.66,4.11,4.35,1157000.0],["2008-11-04",4.39,4.45,4.08,4.24,981600.0],["2008-11-05",4.15,4.28,3.8,3.82,906900.0],["2008-11-06",3.92,4.06,3.75,3.99,1466100.0],["2008-11-07",4.04,4.57,3.9,4.39,1659000.0],["2008-11-10",4.48,4.63,4.1,4.13,866600.0],["2008-11-11",4.13,4.41,3.97,4.13,1551400.0],["2008-11-12",4.08,4.3,3.67,3.67,830600.0],["2008-11-13",3.68,4.17,3.6,4.15,1145500.0],["2008-11-14",4.09,4.09,3.59,3.59,790200.0],["2008-11-17",3.61,3.9,3.61,3.66,896100.0],["2008-11-18",3.66,3.72,3.22,3.43,964200.0],["2008-11-19",3.41,3.68,3.05,3.05,772000.0],["2008-11-20",3.05,3.34,2.34,2.49,2433700.0],["2008-11-21",2.54,2.85,1.85,2.82,2507100.0],["2008-11-24",2.93,3.46,2.67,2.92,2239500.0],["2008-11-25",2.96,3.16,2.91,3.15,1442100.0],["2008-11-26",3.09,3.5,3.09,3.33,1393000.0],["2008-11-28",3.31,3.43,3.21,3.34,357800.0],["2008-12-01",3.25,3.25,2.92,2.93,1418400.0],["2008-12-02",3.0,3.18,2.84,3.01,3252400.0],["2008-12-03",2.93,3.33,2.86,3.2,2421600.0],["2008-12-04",3.17,3.41,3.01,3.13,1783300.0],["2008-12-05",3.1,3.59,3.09,3.58,1555000.0],["2008-12-08",3.65,3.65,3.36,3.62,1754700.0],["2008-12-09",3.67,3.67,3.16,3.21,1417400.0],["2008-12-10",3.53,3.53,3.09,3.3,880400.0],["2008-12-11",3.25,3.35,3.0,3.07,1391800.0],["2008-12-12",3.0,3.16,2.96,3.05,3775500.0],["2008-12-15",3.08,3.15,3.0,3.02,1075300.0],["2008-12-16",3.0,3.24,3.0,3.22,1114600.0],["2008-12-17",3.18,3.47,3.11,3.36,1274100.0],["2008-12-18",3.47,3.73,3.38,3.66,1213100.0],["2008-12-19",3.72,3.75,3.47,3.68,3192200.0],["2008-12-22",3.75,3.98,3.25,3.51,1803500.0],["2008-12-23",3.57,3.59,3.31,3.47,756700.0],["2008-12-24",3.52,3.52,3.39,3.47,241100.0],["2008-12-26",3.49,3.55,3.41,3.48,275500.0],["2008-12-29",3.54,3.54,3.18,3.24,445200.0],["2008-12-30",3.28,3.69,3.27,3.67,653800.0],["2008-12-31",3.67,3.84,3.63,3.79,765900.0],["2009-01-02",3.8,3.89,3.7,3.85,745200.0],["2009-01-05",3.87,3.93,3.74,3.9,802900.0],["2009-01-06",3.97,4.21,3.79,3.96,1671400.0],["2009-01-07",3.95,4.01,3.72,3.85,1103300.0],["2009-01-08",3.84,4.08,3.8,4.08,402600.0],["2009-01-09",4.08,4.13,3.77,3.78,600600.0],["2009-01-12",3.76,3.91,3.62,3.79,896800.0],["2009-01-13",3.79,3.93,3.6,3.93,1846400.0],["2009-01-14",3.85,3.96,3.79,3.9,923500.0],["2009-01-15",3.84,3.88,3.62,3.88,1098000.0],["2009-01-16",3.92,3.92,3.49,3.63,1075400.0],["2009-01-20",3.56,3.72,3.08,3.08,1260900.0],["2009-01-21",3.2,3.35,2.96,3.33,1017500.0],["2009-01-22",3.23,3.23,2.9,3.0,1832800.0],["2009-01-23",2.91,3.01,2.79,2.94,1483000.0],["2009-01-26",2.94,3.17,2.91,3.06,600500.0],["2009-01-27",3.06,3.22,3.04,3.11,443100.0],["2009-01-28",3.18,3.3,3.08,3.14,432800.0],["2009-01-29",3.02,3.1,2.9,2.95,673800.0],["2009-01-30",3.0,3.14,2.9,2.93,409600.0],["2009-02-02",2.92,3.09,2.9,2.99,495800.0],["2009-02-03",3.01,3.33,3.01,3.31,779800.0],["2009-02-04",3.3,3.73,3.25,3.42,1045300.0],["2009-02-05",3.38,3.53,3.22,3.44,715100.0],["2009-02-06",3.45,3.7,3.45,3.64,745100.0],["2009-02-09",3.6,3.69,3.45,3.51,553500.0],["2009-02-10",3.47,3.48,3.15,3.27,737200.0],["2009-02-11",3.28,3.38,3.21,3.38,362200.0],["2009-02-12",3.3,3.48,3.23,3.43,534500.0],["2009-02-13",3.36,3.42,3.29,3.31,435600.0],["2009-02-17",3.2,3.31,3.11,3.15,495500.0],["2009-02-18",3.15,3.27,2.92,3.11,917800.0],["2009-02-19",3.17,3.19,2.79,2.83,924700.0],["2009-02-20",2.77,2.83,2.56,2.56,857800.0],["2009-02-23",2.6,2.69,2.55,2.65,1117300.0],["2009-02-24",2.71,2.79,2.63,2.69,1127900.0],["2009-02-25",2.67,2.76,2.5,2.67,1410300.0],["2009-02-26",2.71,2.77,2.33,2.49,935700.0],["2009-02-27",2.43,2.53,2.18,2.31,952000.0],["2009-03-02",2.22,2.3,2.12,2.28,1056800.0],["2009-03-03",2.34,2.39,2.13,2.22,657600.0],["2009-03-04",2.26,2.47,2.26,2.42,920300.0],["2009-03-05",2.36,2.41,2.07,2.15,1302200.0],["2009-03-06",2.18,2.27,2.1,2.14,771500.0],["2009-03-09",2.12,2.29,2.05,2.05,606500.0],["2009-03-10",2.11,2.26,2.03,2.25,591900.0],["2009-03-11",2.26,2.3,2.08,2.08,509300.0],["2009-03-12",2.11,2.4,2.07,2.38,646000.0],["2009-03-13",2.39,2.47,2.24,2.42,714700.0],["2009-03-16",2.49,2.49,2.17,2.19,636900.0],["2009-03-17",2.19,2.32,2.08,2.2,726200.0],["2009-03-18",2.23,2.39,2.19,2.35,897800.0],["2009-03-19",2.4,2.58,2.29,2.49,1052700.0],["2009-03-20",2.52,2.54,2.28,2.3,715100.0],["2009-03-23",2.39,2.54,2.33,2.53,827300.0],["2009-03-24",2.49,2.51,2.32,2.34,1432400.0],["2009-03-25",2.37,2.5,2.27,2.45,623600.0],["2009-03-26",2.49,2.5,2.38,2.49,1453000.0],["2009-03-27",2.44,2.46,2.27,2.29,1080200.0],["2009-03-30",2.22,2.28,2.15,2.23,467100.0],["2009-03-31",2.26,2.5,2.18,2.34,1322700.0],["2009-04-01",2.3,2.31,2.21,2.23,603900.0],["2009-04-02",2.29,2.48,2.26,2.39,812400.0],["2009-04-03",2.39,2.42,2.32,2.39,418700.0],["2009-04-06",2.35,2.42,2.26,2.28,369700.0],["2009-04-07",2.25,2.34,2.2,2.21,430400.0],["2009-04-08",2.22,2.35,2.21,2.32,355500.0],["2009-04-09",2.38,2.65,2.38,2.65,791400.0],["2009-04-13",2.6,2.64,2.46,2.48,430300.0],["2009-04-14",2.66,2.71,2.28,2.32,1203000.0],["2009-04-15",2.3,2.41,2.18,2.3,1216300.0],["2009-04-16",2.34,2.43,2.25,2.28,617000.0],["2009-04-17",2.29,2.29,2.2,2.24,562600.0],["2009-04-20",2.21,2.24,2.04,2.06,925700.0],["2009-04-21",2.08,2.17,2.08,2.15,886300.0],["2009-04-22",2.34,2.34,2.08,2.1,1166000.0],["2009-04-23",2.11,2.16,1.96,2.06,2687400.0],["2009-04-24",2.1,2.18,2.09,2.17,789200.0],["2009-04-27",2.19,2.28,2.1,2.17,614200.0],["2009-04-28",2.15,2.3,2.11,2.2,777700.0],["2009-04-29",2.21,2.36,2.18,2.33,984600.0],["2009-04-30",2.23,2.47,2.23,2.36,920100.0],["2009-05-01",2.35,2.4,2.29,2.29,490700.0],["2009-05-04",2.3,2.5,2.3,2.46,755500.0],["2009-05-05",2.49,2.5,2.4,2.44,465900.0],["2009-05-06",2.48,2.49,2.37,2.47,713100.0],["2009-05-07",2.47,2.57,2.31,2.45,1197600.0],["2009-05-08",2.49,2.56,2.37,2.54,1082900.0],["2009-05-11",3.03,3.03,2.7,3.0,2055900.0],["2009-05-12",3.33,3.33,2.81,2.91,1733600.0],["2009-05-13",2.86,2.91,2.71,2.78,949600.0],["2009-05-14",2.77,2.8,2.69,2.79,704500.0],["2009-05-15",2.8,2.83,2.55,2.56,870800.0],["2009-05-18",2.6,2.79,2.6,2.79,508000.0],["2009-05-19",2.8,2.83,2.72,2.8,705200.0],["2009-05-20",2.78,2.87,2.76,2.77,635100.0],["2009-05-21",2.74,2.76,2.52,2.6,716300.0],["2009-05-22",2.63,2.75,2.6,2.68,501600.0],["2009-05-26",2.7,2.99,2.66,2.94,1101800.0],["2009-05-27",2.98,3.09,2.88,2.96,604600.0],["2009-05-28",2.96,3.05,2.83,2.93,771800.0],["2009-05-29",3.01,3.45,2.98,3.29,2193600.0],["2009-06-01",3.35,3.75,3.33,3.58,1817100.0],["2009-06-02",3.62,3.76,3.55,3.66,1124500.0],["2009-06-03",3.66,3.66,3.43,3.5,1124700.0],["2009-06-04",3.63,3.63,3.47,3.48,867500.0],["2009-06-05",3.59,4.1,3.57,3.84,3892200.0],["2009-06-08",4.02,4.05,3.42,3.42,2936900.0],["2009-06-09",3.55,3.55,3.43,3.44,1377100.0],["2009-06-10",3.55,3.56,3.31,3.34,1052500.0],["2009-06-11",3.4,3.45,3.31,3.32,1051900.0],["2009-06-12",3.35,3.44,3.23,3.33,1079300.0],["2009-06-15",3.32,3.37,3.1,3.16,1123200.0],["2009-06-16",3.25,3.29,3.12,3.16,902500.0],["2009-06-17",3.22,3.26,3.12,3.22,646600.0],["2009-06-18",3.22,3.24,3.06,3.1,1065400.0],["2009-06-19",3.17,3.25,3.11,3.24,1333100.0],["2009-06-22",3.27,3.34,3.13,3.17,678000.0],["2009-06-23",3.26,3.26,3.09,3.21,640800.0],["2009-06-24",3.25,3.47,3.17,3.4,917100.0],["2009-06-25",3.38,3.53,3.3,3.51,746300.0],["2009-06-26",3.5,3.55,3.4,3.51,1204800.0],["2009-06-29",3.56,3.56,3.36,3.41,1158800.0],["2009-06-30",3.47,3.47,3.25,3.29,1128600.0],["2009-07-01",3.23,3.44,3.22,3.39,1074500.0],["2009-07-02",3.31,3.41,3.22,3.37,1015200.0],["2009-07-06",3.36,3.39,3.3,3.36,767800.0],["2009-07-07",3.35,3.4,3.32,3.35,492100.0],["2009-07-08",3.35,3.39,3.28,3.32,1407300.0],["2009-07-09",3.31,3.45,3.3,3.43,942200.0],["2009-07-10",3.43,3.63,3.38,3.58,950500.0],["2009-07-13",3.59,3.75,3.53,3.66,798000.0],["2009-07-14",3.65,3.66,3.5,3.53,891800.0],["2009-07-15",3.61,3.75,3.52,3.7,1059200.0],["2009-07-16",3.7,3.88,3.63,3.84,783200.0],["2009-07-17",3.85,3.92,3.82,3.84,652300.0],["2009-07-20",3.8,4.03,3.73,3.99,1036200.0],["2009-07-21",4.41,4.69,4.28,4.56,4333400.0],["2009-07-22",4.53,4.54,4.32,4.43,1990300.0],["2009-07-23",4.45,5.39,4.41,5.32,6134100.0],["2009-07-24",5.08,5.67,5.08,5.66,3565600.0],["2009-07-27",5.9,5.95,5.68,5.84,2741900.0],["2009-07-28",5.85,6.16,5.72,5.88,2312700.0],["2009-07-29",5.83,6.06,5.7,6.03,2083200.0],["2009-07-30",5.92,5.99,5.11,5.32,5994600.0],["2009-07-31",5.31,5.49,5.1,5.2,1817100.0],["2009-08-03",5.07,5.23,5.01,5.22,1769500.0],["2009-08-04",5.12,5.39,4.96,5.3,2787400.0],["2009-08-05",5.38,5.72,5.25,5.54,2247600.0],["2009-08-06",5.55,5.62,5.35,5.41,1522300.0],["2009-08-07",5.53,5.66,5.43,5.59,1098400.0],["2009-08-10",5.6,5.9,5.5,5.81,1187000.0],["2009-08-11",5.75,5.95,5.58,5.85,1520000.0],["2009-08-12",5.85,5.91,5.74,5.77,1311100.0],["2009-08-13",5.81,5.84,5.59,5.78,987200.0],["2009-08-14",5.84,5.89,5.6,5.79,1284700.0],["2009-08-17",5.7,6.33,5.62,6.14,3392300.0],["2009-08-18",6.22,6.22,6.0,6.09,2626800.0],["2009-08-19",6.0,6.66,6.0,6.38,2566900.0],["2009-08-20",6.4,6.51,6.26,6.5,1648200.0],["2009-08-21",6.55,6.59,6.37,6.47,2158500.0],["2009-08-24",6.1,6.44,6.1,6.24,3065400.0],["2009-08-25",6.15,6.37,6.04,6.25,2820900.0],["2009-08-26",6.2,6.44,6.14,6.35,3393200.0],["2009-08-27",6.32,6.47,6.08,6.42,3263200.0],["2009-08-28",6.45,6.8,6.41,6.76,2889700.0],["2009-08-31",6.71,6.73,6.5,6.59,1149000.0],["2009-09-01",6.54,6.9,6.35,6.45,1905300.0],["2009-09-02",6.41,6.58,6.32,6.54,736800.0],["2009-09-03",6.6,6.67,6.56,6.66,914100.0],["2009-09-04",6.77,6.93,6.52,6.93,934800.0],["2009-09-08",6.95,7.0,6.77,6.86,927300.0],["2009-09-09",6.88,7.12,6.78,6.99,785900.0],["2009-09-10",7.0,7.24,7.0,7.18,1247400.0],["2009-09-11",7.2,7.34,7.02,7.13,1006400.0],["2009-09-14",6.99,7.38,6.99,7.38,1258200.0],["2009-09-15",7.38,7.69,7.25,7.28,1947800.0],["2009-09-16",7.35,7.56,7.35,7.41,1097400.0],["2009-09-17",7.41,7.52,7.22,7.3,879900.0],["2009-09-18",7.36,7.42,7.17,7.29,1182000.0],["2009-09-21",7.58,8.07,7.45,7.97,3201700.0],["2009-09-22",8.17,8.18,7.91,8.13,2076300.0],["2009-09-23",7.5,7.57,7.25,7.27,6823400.0],["2009-09-24",7.29,7.46,6.63,6.88,7856000.0],["2009-09-25",6.6,6.71,6.5,6.6,20766000.0],["2009-09-28",6.75,7.08,6.63,6.8,7427700.0],["2009-09-29",6.84,6.91,6.54,6.76,5277300.0],["2009-09-30",6.85,6.85,6.45,6.75,3679100.0],["2009-10-01",6.72,6.8,6.45,6.45,3138900.0],["2009-10-02",6.4,6.71,6.3,6.64,1972700.0],["2009-10-05",6.66,6.78,6.59,6.68,1627000.0],["2009-10-06",6.71,6.85,6.57,6.75,2321500.0],["2009-10-07",6.69,6.82,6.52,6.79,1609900.0],["2009-10-08",6.83,6.83,6.48,6.52,1757700.0],["2009-10-09",6.5,6.74,6.48,6.74,1586700.0],["2009-10-12",6.83,7.0,6.7,6.73,1446100.0],["2009-10-13",6.72,6.79,6.49,6.5,2976600.0],["2009-10-14",6.62,6.62,6.28,6.36,3532700.0],["2009-10-15",6.28,6.55,6.26,6.47,1493400.0],["2009-10-16",6.39,6.44,6.25,6.28,724700.0],["2009-10-19",6.25,6.33,6.14,6.19,1094700.0],["2009-10-20",6.17,6.2,5.81,5.86,2504700.0],["2009-10-21",5.84,6.06,5.76,5.79,2153900.0],["2009-10-22",5.76,6.0,5.58,5.93,3353400.0],["2009-10-23",5.98,6.01,5.56,5.63,1854000.0],["2009-10-26",5.61,5.71,5.3,5.45,3851300.0],["2009-10-27",5.46,5.8,5.41,5.78,4073600.0],["2009-10-28",6.01,6.19,5.56,5.62,4792200.0],["2009-10-29",5.71,6.02,5.71,5.99,2670800.0],["2009-10-30",5.96,6.0,5.67,5.89,4811100.0],["2009-11-02",6.01,6.28,6.01,6.28,4080400.0],["2009-11-03",6.22,6.71,6.16,6.7,3697100.0],["2009-11-04",6.71,6.87,6.34,6.36,3060400.0],["2009-11-05",6.41,6.96,6.31,6.85,3935100.0],["2009-11-06",6.87,7.34,6.74,7.25,2542100.0],["2009-11-09",7.25,7.46,7.1,7.35,3856400.0],["2009-11-10",7.33,7.94,7.25,7.61,4704100.0],["2009-11-11",7.69,7.88,7.68,7.88,3270400.0],["2009-11-12",7.82,7.99,7.64,7.72,3227000.0],["2009-11-13",7.71,7.81,7.5,7.68,1790900.0],["2009-11-16",7.79,8.13,7.74,8.07,2547800.0],["2009-11-17",8.1,8.32,8.0,8.18,2228700.0],["2009-11-18",8.16,8.2,8.01,8.1,2017800.0],["2009-11-19",8.04,8.09,7.57,7.72,2170100.0],["2009-11-20",7.61,7.8,7.41,7.55,2522700.0],["2009-11-23",7.66,7.83,6.82,7.54,1727000.0],["2009-11-24",7.58,7.75,7.4,7.72,1893200.0],["2009-11-25",8.4,8.64,7.98,8.46,22448800.0],["2009-11-27",8.2,8.59,8.15,8.39,3408200.0],["2009-11-30",8.44,8.5,8.02,8.33,5084400.0],["2009-12-01",8.38,8.45,8.26,8.4,3984600.0],["2009-12-02",8.37,8.42,8.06,8.34,3359200.0],["2009-12-03",8.33,8.39,8.05,8.07,2220000.0],["2009-12-04",8.34,8.4,8.08,8.29,2094600.0],["2009-12-07",8.26,8.39,7.9,7.93,2953400.0],["2009-12-08",7.93,8.3,7.68,8.21,6899700.0],["2009-12-09",8.12,8.28,7.92,8.18,2671800.0],["2009-12-10",8.21,8.25,7.96,7.99,2635400.0],["2009-12-11",8.09,8.2,7.96,8.02,1594900.0],["2009-12-14",8.06,8.1,7.83,8.09,1755400.0],["2009-12-15",8.0,8.26,7.96,8.06,2581200.0],["2009-12-16",8.13,8.19,7.89,7.96,1784300.0],["2009-12-17",8.13,8.21,7.97,8.1,2588600.0],["2009-12-18",8.22,8.62,8.15,8.49,11062500.0],["2009-12-21",8.88,9.05,8.7,8.73,6415700.0],["2009-12-22",8.72,9.08,8.69,9.05,2193500.0],["2009-12-23",9.11,9.25,8.93,9.22,1912000.0],["2009-12-24",9.29,9.47,9.17,9.27,1519000.0],["2009-12-28",9.3,9.56,9.3,9.4,1406800.0],["2009-12-29",9.45,9.56,9.13,9.28,1726700.0],["2009-12-30",9.26,9.33,9.1,9.29,1205200.0],["2009-12-31",9.33,9.41,9.09,9.11,1267900.0],["2010-01-04",9.22,9.51,9.17,9.5,1865400.0],["2010-01-05",9.51,10.29,9.45,10.27,7608900.0],["2010-01-06",10.38,11.09,10.35,11.0,8046700.0],["2010-01-07",11.0,11.06,10.62,10.82,3680300.0],["2010-01-08",10.82,11.0,10.75,10.94,1529300.0],["2010-01-11",10.96,11.24,10.88,11.09,2280600.0],["2010-01-12",10.99,11.0,10.34,10.36,4204600.0],["2010-01-13",10.36,10.46,10.04,10.33,2134900.0],["2010-01-14",10.31,10.39,10.08,10.16,2889600.0],["2010-01-15",9.98,10.0,9.64,9.86,2953100.0],["2010-01-19",9.9,10.08,9.83,10.02,2622600.0],["2010-01-20",9.96,10.1,9.68,9.81,1756000.0],["2010-01-21",9.86,9.89,9.29,9.41,1968100.0],["2010-01-22",9.37,9.76,9.16,9.47,3400100.0],["2010-01-25",9.62,9.83,9.37,9.79,3232800.0],["2010-01-26",9.75,10.37,9.62,10.29,4569700.0],["2010-01-27",10.25,10.33,9.94,10.06,2430400.0],["2010-01-28",10.12,10.5,10.0,10.37,2736000.0],["2010-01-29",10.5,10.85,10.38,10.68,4703000.0],["2010-02-01",10.76,10.78,10.47,10.63,1434900.0],["2010-02-02",10.67,10.97,10.51,10.93,2048100.0],["2010-02-03",10.73,10.87,10.56,10.62,1983700.0],["2010-02-04",10.49,10.63,9.96,10.01,3111000.0],["2010-02-05",10.06,10.31,9.85,10.19,2742600.0],["2010-02-08",10.21,10.24,9.88,9.96,1306100.0],["2010-02-09",10.15,10.45,10.08,10.28,2102400.0],["2010-02-10",10.34,10.45,10.09,10.45,1219600.0],["2010-02-11",10.46,10.74,10.3,10.66,1052500.0],["2010-02-12",10.52,11.09,10.33,11.09,3544900.0],["2010-02-16",11.15,11.24,10.89,11.2,3071600.0],["2010-02-17",11.19,11.29,10.99,11.06,2191200.0],["2010-02-18",10.91,11.16,10.71,10.72,2770200.0],["2010-02-19",10.74,11.17,10.43,10.86,2687300.0],["2010-02-22",10.87,10.97,10.6,10.71,1702500.0],["2010-02-23",10.71,10.76,10.31,10.54,1768000.0],["2010-02-24",10.55,10.75,10.48,10.51,949100.0],["2010-02-25",10.32,10.6,10.2,10.58,1243200.0],["2010-02-26",10.73,10.8,10.5,10.66,1191700.0],["2010-03-01",10.71,11.5,10.67,11.5,3247100.0],["2010-03-02",11.57,11.74,11.41,11.44,1838600.0],["2010-03-03",11.5,11.65,11.27,11.43,1589900.0],["2010-03-04",11.5,11.57,11.13,11.34,1368100.0],["2010-03-05",11.48,11.6,11.34,11.6,2195300.0],["2010-03-08",11.6,12.03,11.49,11.99,2243100.0],["2010-03-09",11.99,12.62,11.77,12.59,4379900.0],["2010-03-10",12.57,12.8,12.36,12.42,3493200.0],["2010-03-11",12.42,13.25,12.42,13.07,3614200.0],["2010-03-12",13.2,13.24,12.88,13.0,1936800.0],["2010-03-15",13.01,13.05,12.72,12.98,1163700.0],["2010-03-16",13.04,13.05,12.85,12.99,1349300.0],["2010-03-17",13.05,13.44,12.85,13.38,2145800.0],["2010-03-18",13.39,13.41,12.95,13.11,1720900.0],["2010-03-19",13.19,13.27,12.66,12.66,3261200.0],["2010-03-22",12.56,13.31,12.04,13.19,3749200.0],["2010-03-23",13.37,14.32,13.27,14.15,5920600.0],["2010-03-24",14.05,14.29,13.99,14.11,1850900.0],["2010-03-25",14.23,14.44,13.91,13.92,1781200.0],["2010-03-26",13.94,14.49,13.94,14.07,2001500.0],["2010-03-29",14.11,14.28,14.01,14.06,1212500.0],["2010-03-30",14.04,14.15,13.82,14.01,1520300.0],["2010-03-31",13.89,14.22,13.88,13.93,979200.0],["2010-04-01",14.09,14.56,14.07,14.3,1376600.0],["2010-04-05",14.3,14.71,14.16,14.6,1739300.0],["2010-04-06",14.55,14.71,14.4,14.54,1549400.0],["2010-04-07",14.48,14.56,13.98,14.23,2970700.0],["2010-04-08",14.23,14.64,14.03,14.59,1082000.0],["2010-04-09",14.63,14.87,14.4,14.65,1439000.0],["2010-04-12",14.74,14.98,14.6,14.78,1435800.0],["2010-04-13",14.78,14.92,14.1,14.16,2342300.0],["2010-04-14",14.2,14.45,13.94,14.41,2026500.0],["2010-04-15",14.41,14.5,14.16,14.21,1382600.0],["2010-04-16",14.16,14.3,13.51,13.85,1929600.0],["2010-04-19",13.78,13.97,13.31,13.73,1815800.0],["2010-04-20",13.76,14.03,13.51,13.99,1622400.0],["2010-04-21",14.05,14.07,13.47,13.68,1384100.0],["2010-04-22",13.49,13.72,13.03,13.69,1902500.0],["2010-04-23",13.66,14.21,13.66,14.13,992300.0],["2010-04-26",14.07,14.29,13.95,13.96,859400.0],["2010-04-27",13.92,14.08,13.22,13.26,1986700.0],["2010-04-28",13.29,13.58,13.21,13.23,1611500.0],["2010-04-29",13.31,13.69,13.22,13.68,1998300.0],["2010-04-30",13.64,13.84,13.25,13.44,1255300.0],["2010-05-03",13.49,13.88,13.23,13.76,1838400.0],["2010-05-04",13.5,13.58,12.9,13.07,3295900.0],["2010-05-05",11.53,13.31,8.5,13.06,3701800.0],["2010-05-06",13.8,13.82,10.13,12.14,5306000.0],["2010-05-07",12.35,12.41,10.73,11.59,4512500.0],["2010-05-10",12.22,13.17,12.22,13.1,2775000.0],["2010-05-11",12.87,13.7,12.56,13.27,2559400.0],["2010-05-12",13.31,14.26,13.24,14.19,2485400.0],["2010-05-13",14.1,14.35,13.86,13.89,2444300.0],["2010-05-14",13.85,13.87,13.16,13.49,2008800.0],["2010-05-17",13.61,13.76,13.02,13.63,1860100.0],["2010-05-18",13.76,14.0,13.21,13.34,2748600.0],["2010-05-19",13.25,13.3,12.52,12.94,1999300.0],["2010-05-20",12.52,12.6,11.99,12.0,2384300.0],["2010-05-21",11.74,12.76,11.57,12.46,2573700.0],["2010-05-24",12.4,12.8,12.25,12.4,1531600.0],["2010-05-25",11.76,12.58,11.37,12.56,2287500.0],["2010-05-26",12.66,13.08,12.26,12.39,3167100.0],["2010-05-27",12.77,13.12,12.6,13.12,2039500.0],["2010-05-28",13.11,13.33,12.73,12.89,1373800.0],["2010-06-01",12.72,13.25,12.62,12.65,1377200.0],["2010-06-02",12.63,13.28,12.63,13.28,2351200.0],["2010-06-03",13.46,13.5,13.09,13.34,2478000.0],["2010-06-04",12.9,13.11,12.65,12.9,2154800.0],["2010-06-07",13.02,13.09,11.95,12.0,1707600.0],["2010-06-08",12.03,12.3,11.45,11.82,2936700.0],["2010-06-09",11.99,12.32,11.78,11.86,1679800.0],["2010-06-10",12.1,12.69,12.09,12.69,1832700.0],["2010-06-11",12.42,12.97,12.31,12.89,1753800.0],["2010-06-14",12.99,13.28,12.5,13.05,1215600.0],["2010-06-15",13.01,13.37,12.89,13.34,3116500.0],["2010-06-16",13.13,13.49,13.04,13.27,950700.0],["2010-06-17",13.15,13.4,13.0,13.25,844500.0],["2010-06-18",13.33,13.39,13.11,13.17,2171400.0],["2010-06-21",13.48,13.5,12.75,12.89,1138300.0],["2010-06-22",12.91,13.13,12.04,12.06,2062300.0],["2010-06-23",12.07,12.2,11.8,11.88,1273700.0],["2010-06-24",11.74,11.97,11.5,11.66,1502500.0],["2010-06-25",11.96,12.41,11.61,12.21,1810700.0],["2010-06-28",12.28,12.31,11.8,11.82,893000.0],["2010-06-29",11.55,11.6,11.09,11.24,1721100.0],["2010-06-30",11.21,11.63,10.98,11.07,1558800.0],["2010-07-01",11.05,11.05,10.21,10.56,3124800.0],["2010-07-02",10.63,10.99,10.58,10.72,1303400.0],["2010-07-06",10.95,11.22,10.7,10.76,2122700.0],["2010-07-07",10.78,11.35,10.68,11.27,1744800.0],["2010-07-08",11.42,11.57,11.16,11.56,1487300.0],["2010-07-09",11.57,12.1,11.56,12.03,1153600.0],["2010-07-12",12.01,12.16,11.67,11.7,880100.0],["2010-07-13",11.94,12.34,11.68,12.26,1428400.0],["2010-07-14",12.2,12.47,11.98,12.38,1009700.0],["2010-07-15",12.38,12.49,12.18,12.42,1239800.0],["2010-07-16",12.41,12.41,11.94,12.05,1991200.0],["2010-07-19",12.14,12.26,11.8,11.96,780300.0],["2010-07-20",11.75,12.21,11.54,12.16,1078500.0],["2010-07-21",12.3,12.42,11.94,12.01,1302000.0],["2010-07-22",12.25,12.42,12.09,12.16,1956200.0],["2010-07-23",12.1,12.68,12.0,12.64,1275800.0],["2010-07-26",12.61,13.39,12.61,13.17,1647500.0],["2010-07-27",13.33,13.44,12.91,13.13,1064100.0],["2010-07-28",13.03,13.17,12.6,12.79,1402400.0],["2010-07-29",12.89,13.11,12.52,12.93,1119500.0],["2010-07-30",12.66,13.25,12.66,13.02,1423700.0],["2010-08-02",13.3,13.41,13.05,13.22,1906500.0],["2010-08-03",13.13,13.49,13.02,13.36,1481600.0],["2010-08-04",13.46,13.74,13.39,13.68,1946600.0],["2010-08-05",13.69,13.97,13.43,13.74,1529400.0],["2010-08-06",13.5,13.99,13.37,13.96,1829300.0],["2010-08-09",13.99,14.16,13.89,14.14,1371300.0],["2010-08-10",13.89,14.12,13.61,13.68,1786600.0],["2010-08-11",13.46,13.48,13.03,13.12,1342400.0],["2010-08-12",12.92,13.21,12.78,13.02,1348700.0],["2010-08-13",13.0,13.22,12.88,12.98,1132400.0],["2010-08-16",12.86,13.1,12.73,12.9,1373000.0],["2010-08-17",13.12,13.45,12.92,13.04,1627100.0],["2010-08-18",13.05,13.2,12.79,12.96,896600.0],["2010-08-19",12.91,13.07,12.5,12.54,964800.0],["2010-08-20",12.46,12.53,12.09,12.22,1677800.0],["2010-08-23",12.3,12.45,11.99,12.0,1055500.0],["2010-08-24",11.76,12.01,11.71,11.87,1720700.0],["2010-08-25",11.76,12.18,11.71,12.14,1370100.0],["2010-08-26",12.2,12.27,11.76,11.83,1049200.0],["2010-08-27",12.07,12.64,11.76,12.62,1506300.0],["2010-08-30",12.51,12.81,12.25,12.36,2501200.0],["2010-08-31",12.31,12.77,12.19,12.51,2041600.0],["2010-09-01",12.82,13.09,12.71,12.9,1747500.0],["2010-09-02",12.98,13.29,12.8,13.25,1034100.0],["2010-09-03",13.35,13.67,13.13,13.55,2007000.0],["2010-09-07",13.44,13.49,12.96,13.0,1713300.0],["2010-09-08",13.14,13.8,12.92,13.61,2567800.0],["2010-09-09",13.78,13.91,13.37,13.72,1291000.0],["2010-09-10",13.8,14.2,13.69,14.06,1802500.0],["2010-09-13",14.38,14.47,13.8,13.92,2041200.0],["2010-09-14",13.92,14.1,13.71,13.9,1254700.0],["2010-09-15",13.78,14.07,13.65,14.03,868200.0],["2010-09-16",14.2,14.21,13.82,14.03,1346200.0],["2010-09-17",14.23,14.47,13.97,14.43,2186900.0],["2010-09-20",14.44,15.1,13.9,14.94,1941500.0],["2010-09-21",14.98,15.07,14.81,14.9,2903400.0],["2010-09-22",14.83,15.04,14.52,14.53,1672200.0],["2010-09-23",14.3,15.06,14.16,14.86,2192400.0],["2010-09-24",15.05,15.24,14.95,15.11,1536100.0],["2010-09-27",15.16,15.49,14.97,15.43,1889800.0],["2010-09-28",15.44,15.96,15.22,15.92,2573800.0],["2010-09-29",15.81,16.0,15.58,15.85,1854700.0],["2010-09-30",15.91,16.05,15.74,15.99,2330500.0],["2010-10-01",16.1,16.15,15.69,15.79,1572800.0],["2010-10-04",15.7,15.98,15.57,15.94,1471900.0],["2010-10-05",16.1,16.85,16.0,16.79,3338400.0],["2010-10-06",16.8,16.96,16.25,16.52,2124700.0],["2010-10-07",16.61,16.78,16.26,16.51,882200.0],["2010-10-08",16.47,16.93,16.34,16.76,3132500.0],["2010-10-11",16.79,17.0,16.71,16.89,928300.0],["2010-10-12",16.84,17.22,16.66,17.17,1222100.0],["2010-10-13",17.4,17.4,16.81,16.82,1584600.0],["2010-10-14",16.92,17.28,16.71,16.96,1389400.0],["2010-10-15",17.21,17.24,16.75,16.96,1835000.0],["2010-10-18",17.03,17.2,16.98,17.11,797500.0],["2010-10-19",16.85,17.48,16.75,16.97,1499200.0],["2010-10-20",17.0,17.12,16.87,17.03,2055800.0],["2010-10-21",17.16,17.26,16.47,16.62,1916000.0],["2010-10-22",16.58,17.06,16.41,16.94,1144700.0],["2010-10-25",17.07,17.38,16.68,16.71,1425600.0],["2010-10-26",16.54,17.15,16.5,16.77,2564900.0],["2010-10-27",16.71,17.01,16.44,16.96,1065000.0],["2010-10-28",17.07,17.19,16.43,16.6,1233000.0],["2010-10-29",16.57,17.15,16.52,16.66,1159900.0],["2010-11-01",16.83,16.94,16.35,16.65,979100.0],["2010-11-02",16.76,16.76,15.61,15.92,3150100.0],["2010-11-03",15.86,16.27,15.77,16.21,2331800.0],["2010-11-04",16.5,16.77,15.95,16.13,2591400.0],["2010-11-05",16.11,16.29,16.0,16.12,990700.0],["2010-11-08",16.1,16.32,15.85,16.0,3007800.0],["2010-11-09",16.11,16.56,15.79,16.08,2720200.0],["2010-11-10",16.01,16.37,15.96,16.29,2966800.0],["2010-11-11",16.28,16.54,16.03,16.35,1241500.0],["2010-11-12",16.15,16.42,15.94,16.07,1368300.0],["2010-11-15",16.18,16.25,15.98,16.12,836900.0],["2010-11-16",15.91,16.12,15.74,15.76,1631000.0],["2010-11-17",15.85,16.34,15.69,15.71,1058800.0],["2010-11-18",15.9,15.92,15.33,15.35,2728600.0],["2010-11-19",15.36,15.51,15.19,15.4,1242600.0],["2010-11-22",15.4,15.65,15.1,15.27,1588200.0],["2010-11-23",15.13,15.2,14.87,14.98,1092900.0],["2010-11-24",15.04,15.42,15.0,15.26,780300.0],["2010-11-26",15.1,15.23,14.98,15.08,224800.0],["2010-11-29",14.97,15.09,14.82,14.99,816400.0],["2010-11-30",14.87,14.94,14.51,14.51,2098700.0],["2010-12-01",14.81,15.08,14.58,15.08,1440300.0],["2010-12-02",15.16,16.02,15.07,15.88,2589900.0],["2010-12-03",15.83,15.96,15.6,15.65,833000.0],["2010-12-06",15.65,16.0,15.41,15.91,1442300.0],["2010-12-07",16.05,16.19,15.95,16.05,1490200.0],["2010-12-08",16.08,16.1,15.56,15.79,1514400.0],["2010-12-09",15.96,16.01,15.64,15.7,1523400.0],["2010-12-10",15.68,15.84,15.39,15.51,1815300.0],["2010-12-13",15.49,15.63,15.24,15.24,1635700.0],["2010-12-14",15.28,15.33,15.11,15.21,1205800.0],["2010-12-15",14.9,15.65,14.9,15.2,1320500.0],["2010-12-16",15.28,15.57,15.24,15.37,1403600.0],["2010-12-17",15.33,15.4,15.02,15.02,1481900.0],["2010-12-20",15.27,15.46,14.94,15.18,1160600.0],["2010-12-21",15.93,16.85,15.7,16.43,8990700.0],["2010-12-22",16.5,17.35,16.5,17.01,3228600.0],["2010-12-23",17.08,17.18,16.88,17.01,1352400.0],["2010-12-27",16.85,17.01,16.71,16.82,502100.0],["2010-12-28",16.8,17.03,16.76,16.79,1192300.0],["2010-12-29",16.77,16.94,16.75,16.75,788100.0],["2010-12-30",16.73,16.88,16.73,16.77,692300.0],["2010-12-31",16.79,16.92,16.56,16.56,1093300.0],["2011-01-03",16.56,16.72,16.34,16.52,2970400.0],["2011-01-04",16.53,16.65,16.3,16.55,4239600.0],["2011-01-05",16.53,16.53,16.12,16.37,2553900.0],["2011-01-06",16.37,16.5,16.15,16.38,1614100.0],["2011-01-07",16.41,16.52,16.18,16.35,4405000.0],["2011-01-10",16.31,16.35,15.45,15.65,2509700.0],["2011-01-11",15.68,15.74,15.42,15.67,2139600.0],["2011-01-12",15.77,15.97,15.31,15.97,2495300.0],["2011-01-13",15.89,16.03,15.65,15.96,1443900.0],["2011-01-14",15.93,16.11,15.88,16.09,1140000.0],["2011-01-18",16.13,16.13,15.55,15.57,1640800.0],["2011-01-19",15.53,15.53,14.7,15.24,3124300.0],["2011-01-20",15.18,15.33,14.72,15.24,1704500.0],["2011-01-21",15.29,15.29,14.54,14.73,2261900.0],["2011-01-24",14.75,14.75,14.4,14.42,1732000.0],["2011-01-25",14.38,14.76,14.33,14.72,1545800.0],["2011-01-26",14.74,15.3,14.74,15.09,1938000.0],["2011-01-27",15.12,15.3,15.0,15.29,1241300.0],["2011-01-28",15.22,15.22,14.64,14.64,1484600.0],["2011-01-31",14.77,15.02,14.56,14.74,1454400.0],["2011-02-01",14.79,14.93,14.53,14.55,1336500.0],["2011-02-02",14.46,14.96,14.46,14.77,926900.0],["2011-02-03",14.74,14.96,14.48,14.82,697400.0],["2011-02-04",14.86,14.97,14.68,14.96,1118000.0],["2011-02-07",15.04,15.35,14.73,14.74,1316700.0],["2011-02-08",14.76,14.99,14.76,14.94,404700.0],["2011-02-09",14.87,14.93,14.54,14.66,1090400.0],["2011-02-10",14.5,14.87,14.29,14.68,1266700.0],["2011-02-11",14.66,14.78,14.62,14.69,649000.0],["2011-02-14",14.75,14.78,14.59,14.59,716500.0],["2011-02-15",14.6,14.83,14.42,14.57,1202200.0],["2011-02-16",14.62,14.69,14.6,14.67,607800.0],["2011-02-17",14.57,14.68,14.22,14.24,971500.0],["2011-02-18",14.32,14.32,14.0,14.13,1067000.0],["2011-02-22",14.1,14.12,13.55,13.73,1509000.0],["2011-02-23",13.71,13.87,13.4,13.46,1020600.0],["2011-02-24",13.43,13.64,13.28,13.52,936200.0],["2011-02-25",13.54,13.91,13.49,13.91,984000.0],["2011-02-28",13.94,13.99,13.51,13.68,1107600.0],["2011-03-01",13.74,13.82,13.31,13.51,1061600.0],["2011-03-02",13.44,13.71,13.32,13.61,550400.0],["2011-03-03",13.71,14.04,13.6,13.94,515600.0],["2011-03-04",13.9,14.22,13.85,14.03,607700.0],["2011-03-07",14.02,14.09,13.75,13.83,958600.0],["2011-03-08",13.85,14.18,13.49,14.18,693700.0],["2011-03-09",14.19,14.21,13.5,13.53,798000.0],["2011-03-10",13.35,13.59,13.17,13.5,1212800.0],["2011-03-11",13.46,13.61,13.27,13.49,819600.0],["2011-03-14",13.3,13.55,13.16,13.37,539400.0],["2011-03-15",13.28,14.02,13.19,13.88,1655700.0],["2011-03-16",14.11,14.51,13.92,14.04,1716700.0],["2011-03-17",14.19,14.19,13.91,14.06,766300.0],["2011-03-18",14.17,14.87,14.01,14.29,2115100.0],["2011-03-21",14.47,14.57,13.92,14.02,779800.0],["2011-03-22",14.02,14.1,13.86,14.01,372300.0],["2011-03-23",14.01,14.11,13.82,14.11,625900.0],["2011-03-24",14.16,14.78,14.04,14.77,960600.0],["2011-03-25",14.82,14.97,14.52,14.53,597800.0],["2011-03-28",14.65,14.84,14.53,14.65,543200.0],["2011-03-29",14.64,14.99,14.64,14.85,617200.0],["2011-03-30",14.88,15.34,14.79,15.24,858900.0],["2011-03-31",15.24,15.85,15.17,15.85,2041300.0],["2011-04-01",15.9,16.0,15.63,15.85,1119500.0],["2011-04-04",15.92,16.19,15.67,16.13,932400.0],["2011-04-05",15.66,16.49,15.66,16.45,2703700.0],["2011-04-06",16.46,16.55,16.29,16.42,1099400.0],["2011-04-07",16.4,16.63,16.22,16.46,1900800.0],["2011-04-08",17.06,17.24,16.7,17.23,2375400.0],["2011-04-11",17.2,17.59,17.14,17.43,1586300.0],["2011-04-12",17.33,17.67,16.77,17.47,990300.0],["2011-04-13",17.49,17.67,17.36,17.51,1448200.0],["2011-04-14",17.34,17.8,17.34,17.55,1135500.0],["2011-04-15",17.48,18.15,17.44,17.98,1422000.0],["2011-04-18",17.8,18.06,17.39,17.66,1115600.0],["2011-04-19",17.77,17.8,16.83,17.15,1345400.0],["2011-04-20",17.15,17.67,17.15,17.45,765600.0],["2011-04-21",17.62,17.76,16.94,17.72,1572600.0],["2011-04-25",17.63,17.89,16.91,17.29,882700.0],["2011-04-26",17.3,17.78,17.05,17.72,980700.0],["2011-04-27",17.75,18.25,17.65,18.23,1222700.0],["2011-04-28",18.1,18.77,18.03,18.71,1590600.0],["2011-04-29",18.77,18.8,18.29,18.48,2023400.0],["2011-05-02",18.44,18.8,18.23,18.26,1821300.0],["2011-05-03",18.45,21.15,18.09,20.43,5800000.0],["2011-05-04",20.46,20.49,19.23,19.35,2383900.0],["2011-05-05",19.26,19.55,18.94,19.06,1800000.0],["2011-05-06",19.32,19.92,19.18,19.8,1387400.0],["2011-05-09",19.74,20.29,19.6,20.21,1650500.0],["2011-05-10",19.99,20.81,19.99,20.76,1929200.0],["2011-05-11",20.62,20.76,19.78,20.0,1100000.0],["2011-05-12",20.07,20.5,19.9,20.5,891000.0],["2011-05-13",20.5,20.5,19.67,19.77,1155600.0],["2011-05-16",19.7,19.97,19.5,19.69,1737300.0],["2011-05-17",19.59,19.67,19.18,19.32,1546400.0],["2011-05-18",19.35,19.54,19.2,19.31,1369900.0],["2011-05-19",19.91,19.92,18.91,18.95,2079300.0],["2011-05-20",18.91,19.13,18.59,18.97,1467500.0],["2011-05-23",18.6,18.6,18.09,18.18,1200000.0],["2011-05-24",18.28,18.45,17.75,17.84,1495100.0],["2011-05-25",17.82,18.2,17.7,17.99,1361500.0],["2011-05-26",17.86,17.9,17.38,17.48,2072600.0],["2011-05-27",17.6,18.0,17.5,17.92,1882100.0],["2011-05-31",17.97,18.21,17.57,17.73,2125800.0],["2011-06-01",17.68,17.68,16.9,16.94,3065700.0],["2011-06-02",16.89,17.19,16.51,16.86,1726000.0],["2011-06-03",16.57,16.83,16.27,16.51,2042700.0],["2011-06-06",16.9,17.26,16.6,16.9,3439700.0],["2011-06-07",17.15,17.51,16.97,17.0,1929200.0],["2011-06-08",16.89,17.23,16.81,17.21,1926800.0],["2011-06-09",17.2,18.22,16.99,18.16,3079500.0],["2011-06-10",18.14,18.42,17.52,17.57,2280500.0],["2011-06-13",17.6,17.94,17.23,17.45,1367200.0],["2011-06-14",17.66,17.88,17.55,17.59,1146800.0],["2011-06-15",17.35,18.53,17.27,17.76,2981400.0],["2011-06-16",17.8,18.12,17.48,17.81,1127300.0],["2011-06-17",17.91,18.15,17.65,17.93,2187000.0],["2011-06-20",17.82,18.38,17.76,18.25,1171800.0],["2011-06-21",18.32,18.88,18.04,18.71,8003800.0],["2011-06-22",18.57,18.94,18.39,18.39,825000.0],["2011-06-23",18.24,18.51,17.79,18.46,1509400.0],["2011-06-24",18.51,18.58,18.11,18.37,1074600.0],["2011-06-27",18.35,18.65,18.21,18.58,746500.0],["2011-06-28",18.57,18.89,17.89,18.87,1430900.0],["2011-06-29",18.94,19.12,18.47,19.1,1566200.0],["2011-06-30",19.08,19.3,18.91,18.94,915800.0],["2011-07-01",19.0,19.3,18.83,19.26,925000.0],["2011-07-05",19.26,19.57,19.1,19.46,661300.0],["2011-07-06",19.4,19.63,19.24,19.48,539300.0],["2011-07-07",19.67,19.85,19.52,19.82,830300.0],["2011-07-08",19.51,19.86,19.47,19.82,756900.0],["2011-07-11",19.57,19.87,19.35,19.56,1209000.0],["2011-07-12",19.43,19.78,19.15,19.53,1347500.0],["2011-07-13",19.6,20.18,19.44,19.58,1422700.0],["2011-07-14",19.65,20.36,19.55,20.1,1676000.0],["2011-07-15",20.06,20.15,19.7,20.07,1314500.0],["2011-07-18",20.08,20.17,19.19,19.44,1354000.0],["2011-07-19",19.63,19.98,19.48,19.72,819300.0],["2011-07-20",19.81,19.82,19.26,19.43,395800.0],["2011-07-21",19.54,19.77,19.23,19.56,660600.0],["2011-07-22",19.59,19.74,19.46,19.63,456000.0],["2011-07-25",19.35,19.46,18.51,18.55,3690400.0],["2011-07-26",18.6,18.73,18.23,18.3,1098100.0],["2011-07-27",18.17,18.24,17.36,17.44,2104200.0],["2011-07-28",17.0,17.83,16.89,17.42,2009100.0],["2011-07-29",17.19,17.65,16.89,17.44,1503300.0],["2011-08-01",17.53,17.63,16.46,16.6,1697900.0],["2011-08-02",16.51,16.82,16.22,16.24,1619500.0],["2011-08-03",16.34,16.45,15.4,15.97,1744100.0],["2011-08-04",15.5,15.5,14.56,14.58,2508900.0],["2011-08-05",14.78,15.3,14.01,14.3,3534200.0],["2011-08-08",13.78,13.95,12.58,13.18,3214300.0],["2011-08-09",13.33,14.02,12.73,14.0,4708300.0],["2011-08-10",13.67,14.01,12.78,13.2,2522700.0],["2011-08-11",13.3,14.05,13.03,13.73,1597500.0],["2011-08-12",13.8,14.89,13.62,14.83,2605500.0],["2011-08-15",14.99,15.87,14.96,15.7,2509400.0],["2011-08-16",15.37,16.01,15.19,15.69,1909600.0],["2011-08-17",15.71,16.09,15.19,15.56,1374200.0],["2011-08-18",14.98,15.19,14.13,14.67,1901700.0],["2011-08-19",14.21,14.92,14.05,14.48,2486200.0],["2011-08-22",14.79,14.79,13.56,13.83,1565100.0],["2011-08-23",13.95,14.6,13.5,14.6,1283700.0],["2011-08-24",14.63,15.0,14.23,14.82,1207600.0],["2011-08-25",14.91,14.98,14.28,14.36,894100.0],["2011-08-26",14.21,14.72,13.84,14.68,947500.0],["2011-08-29",14.84,15.33,14.84,15.31,670700.0],["2011-08-30",15.21,15.84,15.0,15.58,1358100.0],["2011-08-31",15.71,16.18,15.61,16.07,1137200.0],["2011-09-01",16.15,16.5,15.04,15.08,1760100.0],["2011-09-02",14.74,15.19,14.6,14.64,972900.0],["2011-09-06",14.19,14.66,14.05,14.62,1420900.0],["2011-09-07",14.89,15.54,14.73,15.53,1701900.0],["2011-09-08",15.34,15.77,15.19,15.54,1371600.0],["2011-09-09",15.41,15.65,15.03,15.3,1617500.0],["2011-09-12",15.02,15.53,14.84,15.22,1420500.0],["2011-09-13",15.26,15.47,14.95,15.25,1138800.0],["2011-09-14",15.36,15.44,14.89,15.07,1366300.0],["2011-09-15",15.23,15.23,14.83,14.95,2000100.0],["2011-09-16",15.1,15.1,14.52,14.66,1363100.0],["2011-09-19",14.35,14.77,14.21,14.51,824700.0],["2011-09-20",14.55,14.78,14.2,14.25,1016800.0],["2011-09-21",14.21,14.71,13.77,13.8,1155400.0],["2011-09-22",13.32,13.75,13.08,13.26,1635400.0],["2011-09-23",13.17,13.88,13.0,13.82,1985500.0],["2011-09-26",13.97,14.54,13.87,14.43,1748700.0],["2011-09-27",14.76,15.28,14.53,14.91,1959900.0],["2011-09-28",14.98,15.11,14.1,14.1,1267700.0],["2011-09-29",14.38,14.45,13.67,14.16,1422500.0],["2011-09-30",13.88,14.54,13.69,13.97,1471400.0],["2011-10-03",13.9,14.41,13.5,13.5,1659300.0],["2011-10-04",13.5,14.56,13.5,14.49,3165200.0],["2011-10-05",14.54,15.2,14.27,15.17,1110600.0],["2011-10-06",15.15,16.01,15.03,16.0,1566000.0],["2011-10-07",15.94,16.0,15.54,15.65,1483500.0],["2011-10-10",15.96,16.33,15.82,16.29,960900.0],["2011-10-11",16.09,16.46,15.87,16.3,623300.0],["2011-10-12",16.34,16.42,15.94,16.07,1247200.0],["2011-10-13",15.69,15.69,14.75,14.98,3867100.0],["2011-10-14",15.11,15.61,14.32,14.73,4746300.0],["2011-10-17",14.67,14.71,14.02,14.02,1937200.0],["2011-10-18",14.12,14.32,13.86,14.2,1789000.0],["2011-10-19",14.22,14.22,13.67,13.72,859500.0],["2011-10-20",13.66,13.87,13.32,13.54,1454400.0],["2011-10-21",13.85,14.14,13.77,14.1,1677400.0],["2011-10-24",14.18,14.68,14.15,14.67,893100.0],["2011-10-25",14.59,14.65,14.22,14.25,978600.0],["2011-10-26",14.43,14.65,14.0,14.41,1014700.0],["2011-10-27",14.94,15.49,14.53,14.7,1636700.0],["2011-10-28",14.6,14.91,14.51,14.54,984500.0],["2011-10-31",14.3,14.45,13.75,13.77,1490200.0],["2011-11-01",13.67,13.93,13.41,13.49,2549500.0],["2011-11-02",13.73,13.75,13.07,13.43,1774400.0],["2011-11-03",13.64,13.66,13.01,13.45,1663000.0],["2011-11-04",13.4,13.65,13.27,13.32,912300.0],["2011-11-07",13.43,13.49,12.76,13.21,2247500.0],["2011-11-08",13.3,13.51,13.1,13.48,1342300.0],["2011-11-09",13.11,13.39,12.74,12.8,1490900.0],["2011-11-10",13.02,13.14,12.62,12.79,1498400.0],["2011-11-11",12.86,12.94,12.32,12.54,2684100.0],["2011-11-14",12.54,12.82,12.52,12.67,1247900.0],["2011-11-15",12.61,12.83,12.5,12.6,702600.0],["2011-11-16",12.51,14.72,12.35,12.94,9363200.0],["2011-11-17",13.23,13.74,12.52,12.54,6067300.0],["2011-11-18",12.67,12.98,12.02,12.21,6822600.0],["2011-11-21",12.08,12.21,11.92,12.08,3166200.0],["2011-11-22",12.1,12.68,12.06,12.29,2223300.0],["2011-11-23",12.24,12.32,11.8,11.8,1190700.0],["2011-11-25",11.76,11.9,11.76,11.78,478900.0],["2011-11-28",12.2,12.51,12.05,12.15,2316200.0],["2011-11-29",12.18,12.36,11.91,12.36,3720700.0],["2011-11-30",12.93,13.77,12.5,13.77,3633000.0],["2011-12-01",13.76,14.44,13.73,14.44,2881900.0],["2011-12-02",14.75,14.75,14.04,14.24,1862800.0],["2011-12-05",13.83,14.0,13.75,13.96,4281300.0],["2011-12-06",13.91,14.06,13.47,13.5,1744800.0],["2011-12-07",13.5,13.6,13.06,13.3,1252000.0],["2011-12-08",13.64,13.64,13.22,13.4,1281000.0],["2011-12-09",13.41,13.74,13.17,13.6,1573400.0],["2011-12-12",13.48,14.64,13.43,14.3,2611900.0],["2011-12-13",14.55,14.63,13.52,13.62,2052800.0],["2011-12-14",13.52,13.75,13.15,13.2,1695500.0],["2011-12-15",13.36,13.57,12.87,13.42,1902500.0],["2011-12-16",13.45,14.05,13.35,13.77,2452300.0],["2011-12-19",13.83,14.17,13.67,13.8,1571600.0],["2011-12-20",14.19,14.47,14.06,14.42,1917500.0],["2011-12-21",14.42,15.19,14.33,14.86,1963600.0],["2011-12-22",14.99,14.99,14.71,14.78,730400.0],["2011-12-23",14.76,14.93,14.5,14.82,635000.0],["2011-12-27",14.76,15.14,14.59,15.14,595100.0],["2011-12-28",15.08,15.3,14.89,15.07,1325100.0],["2011-12-29",15.1,15.29,14.9,14.99,837700.0],["2011-12-30",14.98,15.17,14.93,15.01,660000.0],["2012-01-03",15.05,15.46,14.98,14.99,1052800.0],["2012-01-04",14.87,15.17,14.74,14.78,1219100.0],["2012-01-05",14.72,15.58,14.72,15.45,1507500.0],["2012-01-06",15.44,16.38,15.44,16.3,2159400.0],["2012-01-09",16.31,16.75,16.2,16.28,1764100.0],["2012-01-10",16.5,16.7,15.78,16.06,2187400.0],["2012-01-11",16.0,16.24,15.71,16.17,2905800.0],["2012-01-12",16.2,16.43,15.58,16.42,1731800.0],["2012-01-13",16.19,16.88,16.15,16.87,1294400.0],["2012-01-17",16.99,17.22,16.77,16.95,1741600.0],["2012-01-18",17.3,17.71,17.08,17.57,2109600.0],["2012-01-19",17.63,18.0,17.63,17.79,2380300.0],["2012-01-20",17.87,17.94,17.19,17.28,1285800.0],["2012-01-23",17.98,18.29,17.41,17.44,3018400.0],["2012-01-24",17.61,18.31,17.34,18.29,2841300.0],["2012-01-25",18.34,18.88,18.05,18.56,2554100.0],["2012-01-26",18.78,19.0,18.02,18.2,3330000.0],["2012-01-27",18.09,18.45,17.92,17.92,2195100.0],["2012-01-30",17.82,17.94,17.4,17.53,1668400.0],["2012-01-31",17.58,17.85,17.33,17.7,1631900.0],["2012-02-01",17.87,18.04,17.7,17.99,1660600.0],["2012-02-02",18.04,18.43,17.78,18.07,1098600.0],["2012-02-03",18.13,18.34,17.51,17.66,1694300.0],["2012-02-06",17.64,18.12,17.21,18.0,1647400.0],["2012-02-07",18.09,18.2,17.7,17.96,1643400.0],["2012-02-08",17.95,17.99,16.92,17.42,1728600.0],["2012-02-09",17.39,17.52,17.04,17.22,1295000.0],["2012-02-10",17.11,17.3,16.9,16.96,994000.0],["2012-02-13",17.16,18.34,17.08,18.31,2161600.0],["2012-02-14",18.88,18.88,18.04,18.27,2893200.0],["2012-02-15",18.36,18.36,17.12,17.26,3162600.0],["2012-02-16",16.82,18.12,16.8,18.02,2801300.0],["2012-02-17",17.98,17.98,17.27,17.57,1396700.0],["2012-02-21",17.61,17.74,16.91,16.91,1247300.0],["2012-02-22",16.89,17.1,16.33,16.97,1242400.0],["2012-02-23",17.03,17.47,16.85,17.19,992600.0],["2012-02-24",17.22,17.45,16.75,16.94,1171100.0],["2012-02-27",16.75,16.81,16.37,16.7,1819600.0],["2012-02-28",16.78,17.43,16.74,16.82,1634800.0],["2012-02-29",16.8,17.4,16.8,16.96,1119400.0],["2012-03-01",17.11,17.84,16.85,17.73,1762700.0],["2012-03-02",17.74,17.86,17.2,17.54,1530200.0],["2012-03-05",17.41,17.72,17.21,17.47,977000.0],["2012-03-06",17.31,17.48,16.63,16.74,1226000.0],["2012-03-07",16.75,16.98,16.32,16.34,1422200.0],["2012-03-08",16.42,17.15,16.32,17.05,1539900.0],["2012-03-09",17.09,17.24,16.83,17.16,965700.0],["2012-03-12",17.12,17.29,16.5,16.56,537700.0],["2012-03-13",16.65,16.91,16.52,16.8,673300.0],["2012-03-14",16.73,17.15,16.48,16.55,673900.0],["2012-03-15",16.63,17.58,16.55,17.46,1270900.0],["2012-03-16",17.52,18.2,17.43,18.08,2889000.0],["2012-03-19",17.98,18.72,17.91,18.56,1621600.0],["2012-03-20",18.39,18.57,18.1,18.17,788100.0],["2012-03-21",18.16,18.8,18.12,18.53,1653400.0],["2012-03-22",18.32,19.58,18.13,19.55,1949200.0],["2012-03-23",19.48,19.94,19.35,19.8,2301800.0],["2012-03-26",19.98,19.98,19.58,19.94,1324800.0],["2012-03-27",19.82,20.0,19.64,19.65,882300.0],["2012-03-28",19.75,19.99,19.22,19.53,815500.0],["2012-03-29",19.37,19.98,19.2,19.87,1167000.0],["2012-03-30",20.24,20.6,19.26,19.3,1848100.0],["2012-04-02",19.29,19.79,18.91,19.73,1021600.0],["2012-04-03",19.71,19.87,19.29,19.42,707200.0],["2012-04-04",19.22,19.27,18.92,18.98,601800.0],["2012-04-05",18.99,19.8,18.93,19.59,746900.0],["2012-04-09",19.22,19.25,18.82,18.97,656200.0],["2012-04-10",18.88,18.97,17.52,17.7,1659400.0],["2012-04-11",17.88,18.39,17.75,18.01,988800.0],["2012-04-12",18.0,18.18,17.8,18.11,662100.0],["2012-04-13",17.99,18.0,17.53,17.65,1064400.0],["2012-04-16",17.67,17.86,17.08,17.35,1051200.0],["2012-04-17",17.9,18.14,17.41,17.97,1029500.0],["2012-04-18",17.89,18.15,17.71,17.83,573800.0],["2012-04-19",17.89,19.28,17.89,18.88,1694100.0],["2012-04-20",19.14,19.5,18.93,19.43,1642800.0],["2012-04-23",19.14,19.19,18.35,18.56,1359900.0],["2012-04-24",18.61,19.02,18.31,18.77,1118600.0],["2012-04-25",18.95,19.77,18.66,19.4,1568100.0],["2012-04-26",20.75,21.96,20.0,21.93,6362800.0],["2012-04-27",21.5,23.01,21.27,22.94,3736600.0],["2012-04-30",22.85,23.15,22.54,22.66,5770500.0],["2012-05-01",22.7,22.95,22.35,22.59,1633700.0],["2012-05-02",22.54,23.18,22.27,22.99,1181400.0],["2012-05-03",22.98,23.23,22.43,22.53,1799000.0],["2012-05-04",22.46,22.81,22.23,22.38,1249800.0],["2012-05-07",22.29,22.85,22.26,22.48,1216200.0],["2012-05-08",22.25,22.79,22.0,22.59,1486400.0],["2012-05-09",22.21,22.72,21.74,22.39,1747200.0],["2012-05-10",22.5,23.4,22.45,23.02,1900000.0],["2012-05-11",23.49,24.3,23.02,23.34,1840800.0],["2012-05-14",23.08,23.44,22.88,23.02,1129600.0],["2012-05-15",22.99,23.31,22.53,22.75,1072800.0],["2012-05-16",22.93,23.73,22.78,23.7,2094900.0],["2012-05-17",23.66,23.85,22.0,22.07,2040100.0],["2012-05-18",22.06,22.33,21.43,21.75,1471000.0],["2012-05-21",21.9,23.37,21.64,23.24,1462800.0],["2012-05-22",23.17,23.65,22.6,22.84,1098000.0],["2012-05-23",22.66,22.76,22.05,22.57,1241800.0],["2012-05-24",22.84,22.84,22.19,22.66,1580700.0],["2012-05-25",22.58,22.81,22.05,22.41,1076500.0],["2012-05-29",22.68,23.09,22.26,22.38,1248300.0],["2012-05-30",22.09,22.34,21.68,22.05,1729400.0],["2012-05-31",22.16,22.27,20.85,21.31,1849100.0],["2012-06-01",20.98,21.09,20.5,20.52,1064200.0],["2012-06-04",20.76,21.24,20.25,20.83,1067100.0],["2012-06-05",20.78,22.14,20.68,21.74,1615600.0],["2012-06-06",22.3,23.29,22.13,23.21,2750200.0],["2012-06-07",23.58,23.62,22.9,23.2,1607300.0],["2012-06-08",23.13,23.2,22.42,22.78,3243400.0],["2012-06-11",23.11,23.19,21.99,22.01,1576700.0],["2012-06-12",22.13,22.21,21.53,21.98,2057200.0],["2012-06-13",21.88,22.04,21.35,21.44,1348600.0],["2012-06-14",21.54,22.04,21.12,21.99,1321900.0],["2012-06-15",22.04,22.69,21.8,22.65,2080200.0],["2012-06-18",22.37,23.1,22.37,22.87,1102700.0],["2012-06-19",22.93,23.96,22.9,23.56,1687900.0],["2012-06-20",23.36,23.61,22.71,23.01,1238800.0],["2012-06-21",23.0,23.47,22.47,22.79,2300600.0],["2012-06-22",23.03,23.82,22.92,23.34,9644900.0],["2012-06-25",23.1,23.37,22.62,22.77,990700.0],["2012-06-26",22.75,23.09,22.2,22.61,1079700.0],["2012-06-27",22.6,23.26,22.47,23.15,1394900.0],["2012-06-28",23.01,23.32,22.0,22.35,1144000.0],["2012-06-29",22.94,23.07,22.44,22.7,743300.0],["2012-07-02",22.76,25.09,22.65,24.84,2356700.0],["2012-07-03",24.75,24.88,24.33,24.65,865100.0],["2012-07-05",24.56,25.54,24.56,25.15,1500300.0],["2012-07-06",24.98,25.41,24.8,25.32,956700.0],["2012-07-09",25.22,26.14,25.22,25.84,2994400.0],["2012-07-10",25.85,26.3,25.53,25.7,1320600.0],["2012-07-11",25.36,25.5,23.96,24.39,1691100.0],["2012-07-12",24.3,25.79,24.21,25.6,1514400.0],["2012-07-13",25.74,25.75,25.28,25.47,949700.0],["2012-07-16",25.5,25.77,25.19,25.48,968900.0],["2012-07-17",25.73,25.74,25.23,25.5,863700.0],["2012-07-18",25.42,25.97,25.13,25.4,1146900.0],["2012-07-19",25.47,25.47,24.65,25.11,543100.0],["2012-07-20",25.02,25.12,24.36,24.55,946000.0],["2012-07-23",24.29,24.49,23.85,24.13,690500.0],["2012-07-24",24.38,24.51,23.74,23.91,569300.0],["2012-07-25",24.1,24.5,23.67,24.09,824700.0],["2012-07-26",24.4,25.33,24.4,24.88,1015800.0],["2012-07-27",25.0,25.76,24.94,25.6,1171700.0],["2012-07-30",25.56,25.89,25.34,25.52,1259700.0],["2012-07-31",25.5,25.85,24.95,24.99,1503600.0],["2012-08-01",25.16,26.15,24.8,24.92,2812700.0],["2012-08-02",20.29,20.7,17.75,19.57,11257500.0],["2012-08-03",19.66,20.02,18.43,18.48,5985800.0],["2012-08-06",18.47,18.82,17.98,18.3,4230000.0],["2012-08-07",18.31,18.58,18.12,18.15,2011700.0],["2012-08-08",18.15,18.32,17.47,17.6,2686200.0],["2012-08-09",17.61,18.0,17.61,17.77,1829200.0],["2012-08-10",17.75,18.31,17.7,18.21,2304300.0],["2012-08-13",18.12,18.31,17.83,18.19,1448100.0],["2012-08-14",18.26,18.48,18.22,18.25,1620300.0],["2012-08-15",18.22,18.52,18.14,18.5,854900.0],["2012-08-16",18.51,19.03,18.31,18.77,1390100.0],["2012-08-17",18.79,18.95,18.57,18.94,1028900.0],["2012-08-20",18.86,18.92,18.26,18.78,1206300.0],["2012-08-21",18.8,19.48,18.77,19.3,1476300.0],["2012-08-22",19.24,19.42,19.15,19.34,779400.0],["2012-08-23",19.36,19.98,19.33,19.9,1435400.0],["2012-08-24",19.87,20.11,19.87,20.04,1014800.0],["2012-08-27",20.12,20.53,19.91,20.29,1089000.0],["2012-08-28",20.25,20.44,20.15,20.22,1157100.0],["2012-08-29",20.3,20.43,20.09,20.2,1066500.0],["2012-08-30",19.57,19.98,19.51,19.92,1858100.0],["2012-08-31",19.98,20.13,19.81,20.01,580900.0],["2012-09-04",20.01,20.04,19.89,20.01,1333600.0],["2012-09-05",20.0,20.03,19.36,19.41,1922500.0],["2012-09-06",19.45,19.75,19.43,19.61,1318600.0],["2012-09-07",19.65,19.66,18.23,18.33,2768600.0],["2012-09-10",18.34,18.37,17.63,17.89,2869700.0],["2012-09-11",17.79,18.22,17.64,17.93,1763100.0],["2012-09-12",18.0,18.35,17.98,18.17,1756400.0],["2012-09-13",18.15,18.2,17.28,17.38,2880200.0],["2012-09-14",17.4,17.96,17.35,17.88,1822500.0],["2012-09-17",17.83,18.03,17.72,17.97,966100.0],["2012-09-18",18.0,18.36,18.0,18.29,1140300.0],["2012-09-19",18.32,18.98,18.28,18.95,1709800.0],["2012-09-20",18.88,19.27,18.83,19.23,1344300.0],["2012-09-21",19.31,20.0,19.25,19.95,2671100.0],["2012-09-24",19.75,19.78,18.56,18.61,1502500.0],["2012-09-25",18.59,18.72,17.67,17.72,2138300.0],["2012-09-26",17.72,17.97,17.32,17.76,1102200.0],["2012-09-27",17.85,17.94,17.68,17.77,1249100.0],["2012-09-28",17.75,18.13,17.71,18.05,1055100.0],["2012-10-01",18.13,18.21,17.8,17.9,1129600.0],["2012-10-02",17.9,18.41,17.9,18.37,1031700.0],["2012-10-03",18.36,18.41,17.97,18.13,974200.0],["2012-10-04",18.17,18.26,17.95,18.05,813400.0],["2012-10-05",18.08,18.39,17.94,18.36,1006500.0],["2012-10-08",18.21,18.63,18.14,18.46,621300.0],["2012-10-09",18.46,18.53,18.07,18.12,742400.0],["2012-10-10",18.09,18.13,17.16,17.26,1073100.0],["2012-10-11",17.42,17.61,16.81,17.13,1996700.0],["2012-10-12",17.1,17.22,16.62,16.75,1456000.0],["2012-10-15",16.81,17.19,16.75,17.13,1184400.0],["2012-10-16",17.16,17.67,17.0,17.62,756600.0],["2012-10-17",17.59,18.14,17.59,18.05,779400.0],["2012-10-18",18.05,18.27,17.73,17.76,869600.0],["2012-10-19",17.73,17.73,17.06,17.22,1386000.0],["2012-10-22",17.22,17.27,16.6,16.62,841000.0],["2012-10-23",16.65,16.66,15.89,16.17,3456700.0],["2012-10-24",16.25,16.63,16.2,16.35,861300.0],["2012-10-25",16.48,16.55,16.34,16.45,728100.0],["2012-10-26",16.49,16.57,16.0,16.18,1174400.0],["2012-10-31",16.2,16.46,15.43,15.96,2455300.0],["2012-11-01",15.9,17.65,15.9,17.61,2933600.0],["2012-11-02",17.47,17.81,16.98,17.04,1951000.0],["2012-11-05",17.09,17.55,17.04,17.5,1197000.0],["2012-11-06",17.48,17.8,17.41,17.71,1097700.0],["2012-11-07",18.16,18.19,16.8,16.9,2110900.0],["2012-11-08",16.9,16.99,16.43,16.5,1121700.0],["2012-11-09",16.52,16.96,16.31,16.85,1184400.0],["2012-11-12",16.91,17.13,16.6,16.79,580400.0],["2012-11-13",16.84,17.07,16.68,16.94,632600.0],["2012-11-14",17.35,17.35,16.53,16.63,1063900.0],["2012-11-15",16.52,16.6,15.9,16.27,1128500.0],["2012-11-16",16.28,17.08,16.2,16.95,997000.0],["2012-11-19",17.09,17.6,17.05,17.57,1298500.0],["2012-11-20",17.58,18.06,17.54,17.81,943200.0],["2012-11-21",17.81,18.07,17.7,17.99,1074300.0],["2012-11-23",18.0,18.32,17.96,18.3,319000.0],["2012-11-26",18.28,18.32,17.85,17.97,775700.0],["2012-11-27",18.0,18.31,17.95,18.06,737400.0],["2012-11-28",18.01,18.05,17.41,17.53,1237600.0],["2012-11-29",17.64,17.99,17.51,17.93,692400.0],["2012-11-30",17.99,17.99,17.53,17.6,809700.0],["2012-12-03",17.67,17.67,17.46,17.5,879300.0],["2012-12-04",17.54,17.85,17.51,17.8,770700.0],["2012-12-05",17.82,17.93,17.6,17.85,984200.0],["2012-12-06",17.8,18.0,17.75,17.98,924500.0],["2012-12-07",18.0,18.0,17.78,17.86,1075600.0],["2012-12-10",17.87,18.25,17.81,18.16,1254000.0],["2012-12-11",18.23,18.41,17.72,17.84,1228700.0],["2012-12-12",16.65,17.13,16.32,16.75,6425100.0],["2012-12-13",17.01,17.02,16.48,16.54,1526500.0],["2012-12-14",16.5,16.53,15.78,16.04,1793400.0],["2012-12-17",16.07,16.27,15.83,16.06,1638200.0],["2012-12-18",16.2,16.31,16.04,16.24,939100.0],["2012-12-19",16.33,16.35,16.03,16.15,792700.0],["2012-12-20",16.3,16.76,16.19,16.72,1538300.0],["2012-12-21",16.49,16.61,16.23,16.35,872200.0],["2012-12-24",16.31,16.39,16.11,16.2,203300.0],["2012-12-26",16.16,16.27,16.01,16.06,837600.0],["2012-12-27",16.04,16.28,15.84,16.08,923300.0],["2012-12-28",16.08,16.2,15.92,16.07,781900.0],["2012-12-31",16.08,16.66,15.99,16.61,1735400.0],["2013-01-02",16.72,17.1,16.58,17.0,1509400.0],["2013-01-03",17.01,17.23,16.9,17.1,1431600.0],["2013-01-04",17.18,17.37,17.02,17.28,1419800.0],["2013-01-07",17.31,17.93,16.72,17.89,2179400.0],["2013-01-08",17.87,18.8,17.87,18.8,2525200.0],["2013-01-09",18.75,19.6,18.66,19.31,2505200.0],["2013-01-10",19.4,19.4,18.63,18.96,1856900.0],["2013-01-11",18.84,19.17,18.14,18.2,2372000.0],["2013-01-14",18.76,19.44,18.68,19.22,2472900.0],["2013-01-15",19.11,19.84,19.04,19.54,1798500.0],["2013-01-16",19.54,19.54,18.8,18.91,1186100.0],["2013-01-17",18.93,19.21,18.52,19.21,1164700.0],["2013-01-18",19.17,19.21,18.83,19.18,806600.0],["2013-01-22",19.18,19.23,18.9,19.18,848100.0],["2013-01-23",18.63,18.9,18.23,18.38,3696900.0],["2013-01-24",18.42,19.11,18.04,18.25,2438300.0],["2013-01-25",18.34,18.72,18.07,18.7,2089200.0],["2013-01-28",18.79,18.9,18.66,18.74,1018300.0],["2013-01-29",18.73,18.78,18.29,18.6,872000.0],["2013-01-30",18.62,18.79,17.77,17.84,1463600.0],["2013-01-31",17.86,18.49,17.79,18.38,1709200.0],["2013-02-01",18.38,18.67,18.21,18.44,1008900.0],["2013-02-04",18.39,18.48,17.92,18.04,1273000.0],["2013-02-05",18.04,18.32,17.87,18.27,864900.0],["2013-02-06",18.32,18.6,18.13,18.34,618500.0],["2013-02-07",18.29,18.36,17.44,18.02,1466000.0],["2013-02-08",18.0,18.32,17.95,18.32,968600.0],["2013-02-11",18.33,18.64,18.28,18.36,1236700.0],["2013-02-12",18.4,18.52,18.26,18.42,1063400.0],["2013-02-13",18.3,18.66,18.16,18.65,2593400.0],["2013-02-14",19.29,21.0,18.33,20.56,4904000.0],["2013-02-15",20.47,22.82,20.27,22.0,6211800.0],["2013-02-19",21.99,22.23,21.28,21.86,2328700.0],["2013-02-20",21.88,21.92,21.15,21.2,1378200.0],["2013-02-21",21.11,21.27,20.7,20.98,4260200.0],["2013-02-22",21.05,21.36,20.77,21.04,2281600.0],["2013-02-25",21.23,21.59,20.83,20.85,691100.0],["2013-02-26",21.16,21.41,20.51,20.96,848900.0],["2013-02-27",20.5,21.82,20.5,21.64,766800.0],["2013-02-28",21.64,22.29,21.6,22.23,1554800.0],["2013-03-01",22.0,22.79,21.95,22.46,1625400.0],["2013-03-04",22.33,22.72,21.89,22.72,688100.0],["2013-03-05",22.72,22.92,22.3,22.63,999600.0],["2013-03-06",22.7,23.0,22.54,22.97,1368500.0],["2013-03-07",22.89,23.15,22.58,23.03,1033200.0],["2013-03-08",23.27,23.65,22.64,23.53,1299000.0],["2013-03-11",23.48,23.7,23.06,23.39,774400.0],["2013-03-12",23.43,23.65,23.03,23.48,721400.0],["2013-03-13",23.52,24.53,23.36,24.49,1875800.0],["2013-03-14",24.14,25.29,24.11,24.95,3116100.0],["2013-03-15",24.78,25.16,24.56,24.84,1970300.0],["2013-03-18",21.82,23.8,21.61,23.79,8913700.0],["2013-03-19",23.84,24.0,21.99,22.53,3192100.0],["2013-03-20",22.7,23.15,22.59,22.86,1124400.0],["2013-03-21",22.86,23.15,22.6,22.79,1063200.0],["2013-03-22",22.87,22.9,22.52,22.57,691600.0],["2013-03-25",22.41,22.51,22.01,22.15,1308600.0],["2013-03-26",22.28,22.28,21.9,22.05,642100.0],["2013-03-27",22.06,22.81,21.47,22.67,1023900.0],["2013-03-28",22.61,23.44,22.59,23.41,903700.0],["2013-04-01",23.42,23.45,22.69,23.0,695100.0],["2013-04-02",23.06,23.45,22.67,22.77,1593400.0],["2013-04-03",22.89,22.9,21.57,21.88,2066300.0],["2013-04-04",22.06,22.14,21.55,21.62,812500.0],["2013-04-05",21.34,21.5,21.01,21.37,611300.0],["2013-04-08",21.46,21.62,21.08,21.27,647300.0],["2013-04-09",21.5,21.84,21.2,21.48,450000.0],["2013-04-10",21.62,22.07,21.44,21.9,1149100.0],["2013-04-11",22.01,22.67,21.97,22.47,1559600.0],["2013-04-12",22.4,22.48,21.69,21.92,647600.0],["2013-04-15",21.78,21.88,20.91,21.03,860600.0],["2013-04-16",21.36,21.52,21.04,21.14,1217600.0],["2013-04-17",21.08,21.21,20.59,21.2,1134200.0],["2013-04-18",21.34,21.34,20.69,21.14,813700.0],["2013-04-19",21.29,22.04,21.24,21.7,684500.0],["2013-04-22",21.74,21.88,20.97,21.46,1020000.0],["2013-04-23",21.52,22.72,21.44,22.67,982600.0],["2013-04-24",22.6,22.73,21.99,22.16,919300.0],["2013-04-25",22.36,22.84,22.0,22.77,736100.0],["2013-04-26",22.78,22.83,22.18,22.5,676500.0],["2013-04-29",22.57,22.75,21.89,22.02,521400.0],["2013-04-30",22.02,22.34,21.7,22.15,706000.0],["2013-05-01",22.04,22.14,21.27,21.52,1158300.0],["2013-05-02",21.8,22.1,20.9,21.47,2130200.0],["2013-05-03",21.96,22.89,21.64,22.24,1108700.0],["2013-05-06",22.1,22.59,22.0,22.54,503400.0],["2013-05-07",22.16,22.75,21.74,21.88,726200.0],["2013-05-08",21.71,22.22,21.5,22.1,675400.0],["2013-05-09",22.41,22.67,22.06,22.37,661500.0],["2013-05-10",22.38,23.36,22.22,23.29,559500.0],["2013-05-13",23.36,23.94,23.22,23.89,979500.0],["2013-05-14",23.84,24.86,23.84,24.49,1783800.0],["2013-05-15",24.43,24.45,23.66,23.83,914900.0],["2013-05-16",23.71,23.77,22.62,23.17,1327700.0],["2013-05-17",23.26,23.43,22.74,23.04,809200.0],["2013-05-20",23.02,23.88,23.02,23.15,1274100.0],["2013-05-21",23.15,23.23,22.13,22.26,3209500.0],["2013-05-22",22.24,23.17,22.03,22.32,1235500.0],["2013-05-23",22.11,22.69,21.56,22.17,1270800.0],["2013-05-24",22.14,23.11,21.91,23.0,1130100.0],["2013-05-28",23.08,23.89,23.07,23.71,930200.0],["2013-05-29",23.57,23.6,22.85,22.98,675900.0],["2013-05-30",22.89,23.23,22.68,22.74,941000.0],["2013-05-31",22.56,22.73,22.17,22.17,430000.0],["2013-06-03",22.31,22.53,20.81,21.91,1162000.0],["2013-06-04",21.81,22.12,21.07,21.12,1211700.0],["2013-06-05",21.0,21.44,20.16,20.57,877900.0],["2013-06-06",20.58,21.55,20.58,21.49,1363400.0],["2013-06-07",21.53,22.0,21.33,21.4,1313800.0],["2013-06-10",21.44,21.6,20.87,20.92,1098900.0],["2013-06-11",20.65,20.93,19.73,20.44,2575900.0],["2013-06-12",20.61,20.71,19.9,20.55,1969400.0],["2013-06-13",20.83,21.94,20.44,21.6,1615200.0],["2013-06-14",21.52,21.62,21.11,21.17,636400.0],["2013-06-17",21.35,21.7,21.02,21.06,1166800.0],["2013-06-18",21.1,21.52,20.72,21.41,1232800.0],["2013-06-19",21.37,21.6,20.31,20.36,1419200.0],["2013-06-20",20.09,20.17,19.42,19.53,1223000.0],["2013-06-21",19.6,20.02,18.85,19.07,2124800.0],["2013-06-24",18.86,19.6,18.23,19.35,1292700.0],["2013-06-25",19.51,19.87,19.25,19.79,865400.0],["2013-06-26",19.93,21.18,19.9,21.08,1173600.0],["2013-06-27",21.15,21.98,21.15,21.4,854000.0],["2013-06-28",21.45,22.38,21.31,22.0,1401400.0],["2013-07-01",22.4,23.77,22.08,22.92,2408800.0],["2013-07-02",22.82,23.1,22.6,22.95,1247800.0],["2013-07-03",22.75,23.25,22.64,23.15,1384500.0],["2013-07-05",23.34,23.69,22.98,23.69,739400.0],["2013-07-08",23.84,23.84,22.75,22.88,920300.0],["2013-07-09",23.06,23.19,22.58,23.02,773200.0],["2013-07-10",23.02,23.35,22.87,23.25,579600.0],["2013-07-11",23.68,23.83,23.48,23.64,693400.0],["2013-07-12",23.57,24.56,23.03,23.73,2231900.0],["2013-07-15",23.78,23.78,23.23,23.27,671900.0],["2013-07-16",23.18,23.71,23.15,23.31,642900.0],["2013-07-17",22.8,23.15,22.29,22.48,1250100.0],["2013-07-18",22.58,23.08,22.48,22.71,1630300.0],["2013-07-19",22.55,23.11,22.46,23.11,1699800.0],["2013-07-22",23.23,23.58,23.03,23.24,715700.0],["2013-07-23",23.32,23.4,22.52,22.85,584300.0],["2013-07-24",23.01,23.17,22.61,22.97,354100.0],["2013-07-25",22.96,23.63,22.51,23.38,907100.0],["2013-07-26",23.24,23.46,22.74,23.34,553100.0],["2013-07-29",23.37,23.37,22.83,23.03,347700.0],["2013-07-30",23.0,23.29,22.68,23.11,585600.0],["2013-07-31",23.25,23.99,23.15,23.41,1132800.0],["2013-08-01",23.59,26.21,23.59,25.83,1978300.0],["2013-08-02",25.94,27.74,25.46,26.84,2744800.0],["2013-08-05",26.71,27.4,26.7,26.84,940400.0],["2013-08-06",26.84,27.21,25.85,25.93,1285100.0],["2013-08-07",25.88,26.98,25.66,26.44,981700.0],["2013-08-08",26.52,26.96,26.2,26.76,1436400.0],["2013-08-09",26.64,27.43,26.62,27.29,1473100.0],["2013-08-12",27.22,27.38,26.64,27.25,1586000.0],["2013-08-13",27.3,27.49,26.83,27.33,1639300.0],["2013-08-14",27.26,27.69,27.17,27.3,1066300.0],["2013-08-15",26.85,26.98,26.49,26.6,1397700.0],["2013-08-16",26.65,27.16,26.58,26.67,812000.0],["2013-08-19",26.75,27.13,26.45,26.52,658000.0],["2013-08-20",26.51,27.23,26.51,27.0,497600.0],["2013-08-21",33.03,37.46,32.95,36.04,18215300.0],["2013-08-22",35.26,35.47,34.02,34.66,2655900.0],["2013-08-23",34.55,35.1,34.15,34.76,1857600.0],["2013-08-26",34.97,36.86,34.9,36.58,2118000.0],["2013-08-27",35.85,36.06,34.04,34.12,2316900.0],["2013-08-28",34.07,35.0,33.41,35.0,1626800.0],["2013-08-29",34.91,35.26,34.11,34.24,1570100.0],["2013-08-30",34.25,34.41,33.75,33.89,754800.0],["2013-09-03",34.54,34.64,33.8,34.25,1401800.0],["2013-09-04",34.18,34.96,33.37,34.58,2361000.0],["2013-09-05",34.85,35.39,34.6,35.17,1506000.0],["2013-09-06",35.27,35.8,34.63,35.62,1869000.0],["2013-09-09",35.81,38.52,35.61,37.59,3104200.0],["2013-09-10",37.69,38.37,36.5,37.01,3340300.0],["2013-09-11",37.89,37.89,35.52,36.18,1758100.0],["2013-09-12",36.3,37.71,36.11,37.25,1359900.0],["2013-09-13",36.75,36.85,35.47,36.39,1472200.0],["2013-09-16",36.83,37.0,35.6,35.72,1080600.0],["2013-09-17",35.61,36.75,35.28,36.72,982500.0],["2013-09-18",36.5,36.97,35.52,36.3,1112200.0],["2013-09-19",36.32,36.83,35.68,36.16,1244900.0],["2013-09-20",36.16,36.22,35.22,35.66,2601900.0],["2013-09-23",35.56,35.84,33.95,35.44,1510800.0],["2013-09-24",35.19,36.83,35.19,36.04,953900.0],["2013-09-25",36.15,37.27,36.02,36.57,1418800.0],["2013-09-26",36.7,38.29,36.29,37.54,1146800.0],["2013-09-27",37.4,37.98,36.9,37.57,775800.0],["2013-09-30",37.08,38.87,36.93,38.15,1322600.0],["2013-10-01",38.27,40.01,38.01,40.0,1818500.0],["2013-10-02",39.4,40.88,39.4,40.38,1336300.0],["2013-10-03",40.67,41.24,39.01,40.82,2970100.0],["2013-10-04",40.84,41.95,39.92,40.11,1324500.0],["2013-10-07",39.8,39.8,38.11,38.27,1266200.0],["2013-10-08",38.3,38.92,35.35,35.63,2534700.0],["2013-10-09",35.8,35.91,33.01,34.71,3455000.0],["2013-10-10",35.5,37.42,35.46,37.23,1306600.0],["2013-10-11",36.91,37.26,36.39,37.05,1197700.0],["2013-10-14",36.73,37.46,36.1,37.34,1017300.0],["2013-10-15",36.76,38.2,36.03,37.19,979300.0],["2013-10-16",37.71,39.24,37.49,39.11,1595000.0],["2013-10-17",38.98,39.07,37.8,38.35,1575200.0],["2013-10-18",38.52,38.52,37.15,38.04,2070300.0],["2013-10-21",38.12,38.51,36.75,37.17,991300.0],["2013-10-22",37.55,38.7,36.75,38.51,901800.0],["2013-10-23",38.29,38.97,37.9,38.92,734200.0],["2013-10-24",39.08,40.51,38.72,39.82,939400.0],["2013-10-25",39.8,40.61,39.23,40.59,878500.0],["2013-10-28",40.67,40.85,38.97,39.43,1143100.0],["2013-10-29",39.81,40.8,39.32,40.64,763900.0],["2013-10-30",40.6,40.94,38.02,38.59,1118800.0],["2013-10-31",38.0,40.1,36.82,39.0,2288000.0],["2013-11-01",39.04,40.66,38.81,40.4,1471800.0],["2013-11-04",40.4,41.2,40.29,40.85,1969400.0],["2013-11-05",40.51,41.09,39.56,40.0,2327900.0],["2013-11-06",40.0,40.5,37.24,37.5,3782500.0],["2013-11-07",35.4,38.29,35.21,36.97,3834100.0],["2013-11-08",36.97,38.33,36.59,37.56,2633800.0],["2013-11-11",38.0,39.74,37.76,39.43,2433600.0],["2013-11-12",39.0,40.94,38.97,40.9,2072200.0],["2013-11-13",40.34,44.85,40.08,43.95,4031400.0],["2013-11-14",44.48,45.43,43.21,45.01,2629800.0],["2013-11-15",45.0,47.83,44.82,47.51,3555400.0],["2013-11-18",47.95,48.45,46.61,46.96,3381200.0],["2013-11-19",47.04,47.84,45.58,45.92,2237700.0],["2013-11-20",46.0,47.45,45.81,46.83,1466000.0],["2013-11-21",47.08,48.41,46.92,47.94,1073400.0],["2013-11-22",48.28,50.14,48.1,48.52,1994900.0],["2013-11-25",48.63,48.99,47.3,47.69,906000.0],["2013-11-26",47.57,48.11,46.86,47.52,1136200.0],["2013-11-27",47.61,47.96,46.14,46.71,1185000.0],["2013-11-29",47.18,47.39,46.52,46.6,586800.0],["2013-12-02",46.63,47.32,45.7,47.24,1371400.0],["2013-12-03",46.69,47.92,45.57,45.85,1465100.0],["2013-12-04",45.62,46.64,45.39,46.14,715100.0],["2013-12-05",46.01,46.8,45.28,46.55,1041700.0],["2013-12-06",46.77,47.07,45.66,46.59,1116200.0],["2013-12-09",46.99,47.48,45.39,46.15,1093500.0],["2013-12-10",46.35,48.4,45.77,47.82,1851700.0],["2013-12-11",47.64,48.38,47.35,47.57,1444600.0],["2013-12-12",47.42,49.34,47.41,48.5,1124000.0],["2013-12-13",48.55,49.21,48.37,48.89,973700.0],["2013-12-16",49.09,50.5,48.91,49.65,1542300.0],["2013-12-17",49.7,49.7,47.42,47.54,1473200.0],["2013-12-18",47.52,49.22,47.51,49.11,1253000.0],["2013-12-19",49.0,50.44,48.55,50.11,1378800.0],["2013-12-20",50.3,51.95,50.18,51.34,4603700.0],["2013-12-23",51.94,52.47,50.7,51.28,1228600.0],["2013-12-24",51.23,51.88,50.36,50.82,391900.0],["2013-12-26",50.84,51.68,49.89,50.68,636200.0],["2013-12-27",51.16,51.25,49.56,49.71,713100.0],["2013-12-30",49.77,50.65,48.89,50.57,615100.0],["2013-12-31",50.74,51.25,50.24,50.63,603400.0],["2014-01-02",50.32,52.1,49.66,51.23,978200.0],["2014-01-03",51.23,52.23,50.56,51.99,960100.0],["2014-01-06",52.5,54.36,51.38,52.31,1328100.0],["2014-01-07",52.52,53.5,51.69,51.96,1140200.0],["2014-01-08",52.33,55.27,52.02,54.74,2062500.0],["2014-01-09",55.0,56.26,54.29,56.17,1228300.0],["2014-01-10",57.29,59.99,57.29,59.97,4091100.0],["2014-01-13",60.0,60.93,57.88,59.11,2294100.0],["2014-01-14",60.0,63.46,58.82,63.46,2365000.0],["2014-01-15",63.5,63.6,60.82,62.42,3442000.0],["2014-01-16",62.18,63.93,61.89,63.48,1864500.0],["2014-01-17",63.55,64.1,61.86,61.87,1921400.0],["2014-01-21",64.19,64.56,62.25,64.55,1628200.0],["2014-01-22",64.54,65.36,64.16,64.86,1275800.0],["2014-01-23",64.97,66.19,63.89,65.6,1035000.0],["2014-01-24",65.0,65.6,63.55,63.94,2074600.0],["2014-01-27",63.25,64.12,60.05,62.5,1775700.0],["2014-01-28",62.81,66.04,62.09,65.32,1240900.0],["2014-01-29",64.58,66.64,63.51,65.24,1262400.0],["2014-01-30",66.0,67.45,65.7,66.45,1574800.0],["2014-01-31",65.37,66.21,64.88,65.52,1590100.0],["2014-02-03",65.89,66.51,62.5,63.0,1483200.0],["2014-02-04",63.63,64.42,62.6,62.93,1572000.0],["2014-02-05",64.1,64.5,59.51,62.26,2720700.0],["2014-02-06",62.63,64.35,62.27,62.58,1789600.0],["2014-02-07",63.06,65.94,63.0,65.89,1838800.0],["2014-02-10",66.0,66.65,64.31,66.13,1388100.0],["2014-02-11",66.1,67.5,65.36,66.0,1854500.0],["2014-02-12",65.34,69.98,64.98,68.83,3575700.0],["2014-02-13",66.5,68.17,65.34,66.14,4162200.0],["2014-02-14",66.55,66.62,63.12,64.17,2223400.0],["2014-02-18",64.68,66.5,64.26,65.5,2342400.0],["2014-02-19",65.5,65.99,61.26,61.65,2465100.0],["2014-02-20",61.44,64.09,61.18,63.92,2474200.0],["2014-02-21",61.96,66.26,61.92,64.98,1600500.0],["2014-02-24",65.43,68.64,65.05,67.03,2096800.0],["2014-02-25",67.27,69.21,66.46,68.37,1846900.0],["2014-02-26",69.95,70.86,66.52,67.26,1732400.0],["2014-02-27",66.96,68.27,65.78,65.91,1502000.0],["2014-02-28",66.0,67.47,62.39,64.26,1998400.0],["2014-03-03",62.81,64.7,62.43,63.75,1491600.0],["2014-03-04",65.0,66.65,64.5,66.46,1117200.0],["2014-03-05",66.67,67.15,65.31,66.54,1058200.0],["2014-03-06",67.21,68.9,65.44,65.61,2280400.0],["2014-03-07",66.27,67.62,62.56,64.36,2751900.0],["2014-03-10",64.36,64.69,61.19,63.3,2788000.0],["2014-03-11",63.85,66.61,63.4,65.49,2099000.0],["2014-03-12",65.43,66.23,64.82,65.35,1568200.0],["2014-03-13",65.29,65.81,61.6,62.43,1547200.0],["2014-03-14",62.38,63.09,61.22,61.42,1272100.0],["2014-03-17",63.05,63.05,61.63,62.22,1328600.0],["2014-03-18",63.07,65.6,62.9,64.94,1655700.0],["2014-03-19",65.14,65.59,63.79,64.84,912300.0],["2014-03-20",64.43,65.83,63.36,63.8,1076900.0],["2014-03-21",63.48,63.84,58.41,59.41,6572400.0],["2014-03-24",59.43,59.77,53.23,55.7,3433900.0],["2014-03-25",55.22,56.76,52.92,53.57,2694100.0],["2014-03-26",52.31,54.73,51.66,51.75,1926000.0],["2014-03-27",51.8,53.7,49.71,51.94,2782300.0],["2014-03-28",51.75,53.44,49.75,49.94,1675200.0],["2014-03-31",50.34,53.81,50.27,53.52,2245000.0],["2014-04-01",53.77,55.82,53.7,54.76,1883500.0],["2014-04-02",55.05,55.75,54.21,54.46,1562600.0],["2014-04-03",54.33,54.81,51.01,51.42,3234900.0],["2014-04-04",52.08,52.6,49.52,50.5,3660700.0],["2014-04-07",50.14,53.0,49.4,50.15,2423300.0],["2014-04-08",49.77,50.81,48.13,49.05,2071100.0],["2014-04-09",49.19,52.04,49.05,52.01,1479700.0],["2014-04-10",52.2,52.32,46.56,47.13,2421800.0],["2014-04-11",47.0,49.52,46.1,46.25,2616300.0],["2014-04-14",46.36,48.08,42.74,44.32,3377800.0],["2014-04-15",44.34,44.69,40.3,43.1,6113600.0],["2014-04-16",43.31,44.7,42.74,43.98,3151800.0],["2014-04-17",43.95,46.15,42.94,44.54,3681900.0],["2014-04-21",45.19,47.5,44.54,47.45,2674100.0],["2014-04-22",47.58,50.0,47.58,49.32,2519700.0],["2014-04-23",49.32,49.76,46.28,46.96,2035600.0],["2014-04-24",48.04,48.14,45.27,47.3,1394000.0],["2014-04-25",47.04,47.15,45.3,45.41,1311700.0],["2014-04-28",45.82,46.36,43.44,45.08,1707800.0],["2014-04-29",45.98,49.34,45.17,48.61,1944600.0],["2014-04-30",48.09,48.77,46.89,48.56,1850800.0],["2014-05-01",47.32,51.24,46.11,50.05,2656200.0],["2014-05-02",49.15,52.64,49.15,51.61,3071200.0],["2014-05-05",50.69,53.91,50.65,53.48,2717900.0],["2014-05-06",53.49,54.72,53.13,53.38,1923400.0],["2014-05-07",53.72,53.89,51.23,51.99,1834600.0],["2014-05-08",51.58,53.15,50.1,50.38,1333600.0],["2014-05-09",50.19,52.6,49.64,52.08,1173800.0],["2014-05-12",52.69,54.61,52.61,54.39,2523300.0],["2014-05-13",54.74,55.7,54.15,54.16,2171200.0],["2014-05-14",54.36,58.34,54.12,55.9,2854400.0],["2014-05-15",50.45,54.35,50.0,50.95,5291700.0],["2014-05-16",50.68,51.4,48.5,49.59,1833300.0],["2014-05-19",49.02,50.3,48.8,49.9,1591100.0],["2014-05-20",49.6,49.91,48.01,48.68,2092000.0],["2014-05-21",49.51,49.95,46.75,47.01,1924100.0],["2014-05-22",46.81,48.99,46.57,48.03,1414000.0],["2014-05-23",48.26,48.99,47.07,47.09,1114600.0],["2014-05-27",48.06,49.27,47.73,49.19,1109500.0],["2014-05-28",49.34,49.79,48.82,49.01,1155200.0],["2014-05-29",49.11,49.8,48.95,49.5,1167000.0],["2014-05-30",49.67,49.94,48.88,49.55,1773200.0],["2014-06-02",49.41,49.53,46.55,48.89,3956900.0],["2014-06-03",48.91,51.17,47.75,50.98,2407900.0],["2014-06-04",51.25,52.8,50.16,52.49,2060600.0],["2014-06-05",52.97,53.31,52.19,52.98,1665000.0],["2014-06-06",53.09,53.15,51.24,52.16,963900.0],["2014-06-09",52.16,54.64,51.77,53.68,1600900.0],["2014-06-10",53.41,54.71,52.89,54.62,1167200.0],["2014-06-11",53.82,55.11,53.25,53.82,966300.0],["2014-06-12",53.83,54.5,53.01,53.2,1141900.0],["2014-06-13",53.46,54.14,52.29,53.81,748700.0],["2014-06-16",53.47,54.98,53.26,54.67,859000.0],["2014-06-17",54.33,55.6,53.43,55.28,1159200.0],["2014-06-18",55.28,56.24,54.4,56.21,1085800.0],["2014-06-19",56.22,56.42,54.72,55.91,985700.0],["2014-06-20",56.16,56.48,55.33,56.39,1155400.0],["2014-06-23",56.3,56.95,55.67,56.13,1005600.0],["2014-06-24",56.63,57.36,55.42,55.77,1059800.0],["2014-06-25",55.57,56.91,55.28,56.22,920800.0],["2014-06-26",56.24,56.68,55.01,55.99,803800.0],["2014-06-27",55.97,56.22,54.86,55.52,3430400.0],["2014-06-30",55.84,57.25,55.74,56.44,1022200.0],["2014-07-01",56.56,57.34,56.03,56.59,686900.0],["2014-07-02",56.57,56.99,55.58,55.78,902800.0],["2014-07-03",56.07,56.47,55.33,55.62,629800.0],["2014-07-07",55.63,56.31,53.38,53.71,928800.0],["2014-07-08",53.72,54.0,51.28,51.72,1582300.0],["2014-07-09",51.52,52.2,49.99,52.08,1006300.0],["2014-07-10",51.21,52.05,50.69,50.92,1098900.0],["2014-07-11",50.8,51.11,50.09,50.83,890400.0],["2014-07-14",51.49,51.49,50.11,50.88,681100.0],["2014-07-15",50.63,50.95,48.26,48.37,1297500.0],["2014-07-16",48.87,48.88,46.93,47.05,1416200.0],["2014-07-17",46.99,47.24,45.08,45.35,1637200.0],["2014-07-18",45.64,47.7,45.06,47.35,1562900.0],["2014-07-21",46.98,48.1,46.38,47.95,1066300.0],["2014-07-22",48.21,48.79,47.66,47.92,705300.0],["2014-07-23",48.29,49.14,47.87,48.98,872300.0],["2014-07-24",48.48,48.74,47.66,47.95,1156800.0],["2014-07-25",47.75,48.11,47.11,47.3,568400.0],["2014-07-28",47.19,47.97,46.16,47.14,986300.0],["2014-07-29",47.15,49.06,46.89,48.84,838900.0],["2014-07-30",49.13,50.55,48.74,49.37,1324200.0],["2014-07-31",48.49,49.88,46.12,47.57,2592300.0],["2014-08-01",47.84,48.71,46.09,46.93,882400.0],["2014-08-04",47.12,48.34,46.71,48.25,1014100.0],["2014-08-05",47.97,49.04,47.17,47.5,867800.0],["2014-08-06",47.09,48.4,46.4,47.6,651500.0],["2014-08-07",47.85,48.25,46.9,47.27,676700.0],["2014-08-08",47.53,47.92,46.71,47.68,453800.0],["2014-08-11",47.97,49.3,47.57,48.44,697500.0],["2014-08-12",48.54,48.95,47.73,48.01,875000.0],["2014-08-13",48.24,50.11,48.07,49.79,694300.0],["2014-08-14",49.85,51.76,49.53,51.08,962500.0],["2014-08-15",51.5,51.72,50.51,51.36,759000.0],["2014-08-18",52.0,52.6,51.39,51.68,736500.0],["2014-08-19",51.95,52.41,51.46,52.12,554200.0],["2014-08-20",52.13,52.59,51.54,51.66,580900.0],["2014-08-21",51.95,52.14,49.72,50.19,755000.0],["2014-08-22",50.18,50.97,49.38,50.65,748300.0],["2014-08-25",51.35,53.9,51.23,53.4,1078500.0],["2014-08-26",53.68,55.77,53.6,55.18,1317100.0],["2014-08-27",54.94,55.32,54.52,54.71,736600.0],["2014-08-28",54.0,55.54,53.65,53.94,570000.0],["2014-08-29",54.22,54.62,53.89,54.2,535200.0],["2014-09-02",54.5,54.5,52.5,53.12,945500.0],["2014-09-03",53.83,53.9,52.07,52.56,620800.0],["2014-09-04",52.95,53.64,51.66,51.93,555100.0],["2014-09-05",52.34,52.34,50.52,51.83,608700.0],["2014-09-08",51.85,52.65,51.4,52.59,684700.0],["2014-09-09",52.47,53.11,50.56,50.71,709200.0],["2014-09-10",50.89,51.54,50.53,51.05,993600.0],["2014-09-11",50.6,50.98,49.38,50.15,961300.0],["2014-09-12",50.26,50.93,48.22,48.72,1056900.0],["2014-09-15",48.63,49.33,46.14,47.63,1009100.0],["2014-09-16",47.87,48.81,47.24,48.7,836600.0],["2014-09-17",49.17,49.85,48.1,48.26,1117900.0],["2014-09-18",48.45,49.41,47.85,48.88,905400.0],["2014-09-19",49.29,49.82,48.38,49.32,1290400.0],["2014-09-22",49.23,49.55,46.73,47.41,1040000.0],["2014-09-23",46.86,48.63,46.78,47.47,993300.0],["2014-09-24",47.79,49.69,47.56,49.33,734200.0],["2014-09-25",49.04,49.88,48.13,48.66,885700.0],["2014-09-26",49.06,49.79,48.4,49.7,689600.0],["2014-09-29",49.06,50.88,48.77,50.52,847100.0],["2014-09-30",50.77,50.84,49.02,49.05,995000.0],["2014-10-01",49.14,49.22,47.27,47.91,1011800.0],["2014-10-02",47.7,48.49,45.42,46.63,1789200.0],["2014-10-03",47.0,47.46,46.5,47.38,1480100.0],["2014-10-06",47.68,47.94,47.06,47.7,672000.0],["2014-10-07",47.36,47.76,46.21,46.76,679200.0],["2014-10-08",46.73,48.07,45.82,48.01,769400.0],["2014-10-09",48.0,48.47,47.01,47.59,1570700.0],["2014-10-10",47.23,48.16,45.83,46.1,855600.0],["2014-10-13",46.1,46.54,43.86,45.6,1853300.0],["2014-10-14",45.93,47.34,45.19,46.54,984400.0],["2014-10-15",45.73,48.51,45.5,48.15,1298100.0],["2014-10-16",46.93,51.96,46.47,51.5,1359400.0],["2014-10-17",51.74,52.41,49.75,50.08,1667800.0],["2014-10-20",50.1,51.03,49.86,50.79,1058300.0],["2014-10-21",51.43,52.71,50.55,52.44,1064600.0],["2014-10-22",52.56,53.39,51.5,52.47,575300.0],["2014-10-23",53.02,55.15,52.38,54.95,1037700.0],["2014-10-24",55.0,55.93,53.76,55.07,1258300.0],["2014-10-27",55.05,57.67,54.51,57.46,1406900.0],["2014-10-28",57.46,59.3,57.27,58.19,1271500.0],["2014-10-29",58.12,58.88,57.36,57.87,1204700.0],["2014-10-30",59.02,64.88,59.02,64.18,2509100.0],["2014-10-31",65.0,70.33,64.93,67.06,3651700.0],["2014-11-03",66.93,68.34,66.29,67.97,1844600.0],["2014-11-04",67.5,68.24,66.79,67.76,1158000.0],["2014-11-05",68.1,68.68,67.19,67.72,927300.0],["2014-11-06",67.79,69.33,66.97,68.4,1536800.0],["2014-11-07",68.78,70.67,68.45,69.32,1361500.0],["2014-11-10",69.39,71.0,68.77,70.96,1505600.0],["2014-11-11",70.97,71.8,70.14,71.06,1125700.0],["2014-11-12",70.71,72.64,70.26,71.87,1089900.0],["2014-11-13",71.76,72.8,70.77,71.21,889200.0],["2014-11-14",71.2,71.2,68.27,69.54,1682900.0],["2014-11-17",69.47,70.88,68.82,69.7,930400.0],["2014-11-18",69.82,71.27,69.1,69.64,2176900.0],["2014-11-19",69.8,71.98,69.28,71.3,1277400.0],["2014-11-20",70.46,72.28,69.74,71.61,900400.0],["2014-11-21",72.5,73.15,71.64,72.27,725000.0],["2014-11-24",72.5,75.79,72.3,75.54,1830600.0],["2014-11-25",75.79,75.88,70.21,73.14,7072700.0],["2014-11-26",73.1,75.01,72.82,75.01,804600.0],["2014-11-28",76.12,76.37,74.7,75.55,782100.0],["2014-12-01",75.88,75.91,73.55,74.2,967400.0],["2014-12-02",73.65,75.05,73.6,74.66,1364400.0],["2014-12-03",74.92,74.93,72.99,74.66,718700.0],["2014-12-04",74.24,74.66,72.91,74.12,1075800.0],["2014-12-05",74.42,76.0,74.32,75.2,829300.0],["2014-12-08",75.5,80.78,75.26,77.22,1567300.0],["2014-12-09",76.22,79.09,75.0,78.89,1071300.0],["2014-12-10",79.0,79.0,76.72,77.0,885600.0],["2014-12-11",76.58,79.13,75.25,75.92,1202200.0],["2014-12-12",75.32,77.36,74.57,74.66,1596300.0],["2014-12-15",74.88,76.5,71.7,72.14,2097700.0],["2014-12-16",71.63,74.69,71.02,71.62,1585900.0],["2014-12-17",72.82,75.64,71.84,75.58,1057100.0],["2014-12-18",76.36,77.85,75.88,77.05,1173500.0],["2014-12-19",76.84,77.13,75.24,76.86,2246500.0],["2014-12-22",76.1,77.25,74.56,75.82,916400.0],["2014-12-23",75.84,75.98,69.45,69.58,1630900.0],["2014-12-24",69.57,72.0,69.57,71.57,444400.0],["2014-12-26",71.67,74.1,71.41,73.89,513500.0],["2014-12-29",73.84,74.58,72.7,74.26,458400.0],["2014-12-30",74.07,74.54,72.87,73.02,500700.0],["2014-12-31",73.1,74.72,72.0,73.11,1063900.0],["2015-01-02",73.65,74.88,72.68,73.76,775100.0],["2015-01-05",73.82,74.98,73.22,74.22,968900.0],["2015-01-06",73.23,74.83,69.05,71.49,2249200.0],["2015-01-07",72.48,74.7,71.99,74.45,1009100.0],["2015-01-08",75.0,75.65,72.94,73.21,1091400.0],["2015-01-09",73.01,73.84,71.48,72.03,1266200.0],["2015-01-12",73.07,73.96,71.68,73.3,896000.0],["2015-01-13",73.92,77.25,73.51,76.18,1635300.0],["2015-01-14",75.28,77.24,74.55,75.78,1330600.0],["2015-01-15",76.11,76.45,72.54,72.9,1395000.0],["2015-01-16",73.03,74.45,72.25,74.38,1369000.0],["2015-01-20",74.44,77.79,73.19,77.4,1155400.0],["2015-01-21",76.51,78.88,75.0,77.43,1370000.0],["2015-01-22",77.99,78.25,75.67,77.61,861700.0],["2015-01-23",77.29,80.0,76.84,79.9,1253600.0],["2015-01-26",79.14,83.84,79.01,82.95,1913500.0],["2015-01-27",81.99,83.77,81.52,83.07,1051600.0],["2015-01-28",83.51,84.73,80.44,81.44,1540000.0],["2015-01-29",81.7,81.7,79.56,81.34,842300.0],["2015-01-30",81.05,82.81,79.51,79.71,701100.0],["2015-02-02",80.44,81.0,76.4,78.38,995700.0],["2015-02-03",79.45,79.5,73.25,75.96,1742700.0],["2015-02-04",74.66,75.4,72.62,73.02,1837800.0],["2015-02-05",73.5,75.66,73.31,75.25,968000.0],["2015-02-06",74.05,76.86,73.17,75.35,638400.0],["2015-02-09",74.32,77.31,74.27,75.81,628100.0],["2015-02-10",76.74,76.99,75.31,76.46,720500.0],["2015-02-11",75.48,78.41,75.02,75.96,1190700.0],["2015-02-12",76.62,78.67,73.51,75.66,1316300.0],["2015-02-13",74.62,76.0,73.21,75.94,1284100.0],["2015-02-17",76.1,78.18,75.51,77.8,1078200.0],["2015-02-18",77.97,79.01,77.03,78.97,768400.0],["2015-02-19",78.95,80.9,78.61,80.15,880000.0],["2015-02-20",80.11,82.5,79.75,82.49,1176200.0],["2015-02-23",82.49,84.95,82.49,83.41,1145500.0],["2015-02-24",83.4,83.4,80.47,81.17,811200.0],["2015-02-25",81.26,85.71,80.45,85.65,1496700.0],["2015-02-26",85.65,88.44,84.38,87.54,1359100.0],["2015-02-27",87.01,87.6,84.23,85.85,917100.0],["2015-03-02",85.48,88.93,85.19,88.68,932100.0],["2015-03-03",88.69,88.87,86.34,87.95,914300.0],["2015-03-04",87.81,88.81,87.01,87.91,756100.0],["2015-03-05",89.6,94.48,89.09,91.97,2811800.0],["2015-03-06",91.75,91.75,88.5,90.0,1855300.0],["2015-03-09",90.41,90.5,88.16,89.57,1331500.0],["2015-03-10",89.23,89.98,87.89,89.33,1685300.0],["2015-03-11",89.89,90.5,88.13,90.02,1061100.0],["2015-03-12",90.0,90.07,88.78,89.96,1208100.0],["2015-03-13",89.59,91.91,88.12,89.31,885800.0],["2015-03-16",90.03,91.39,89.06,91.28,933500.0],["2015-03-17",92.02,93.42,90.77,92.34,914700.0],["2015-03-18",91.79,93.0,90.75,92.25,782100.0],["2015-03-19",93.17,97.13,93.17,97.08,1509500.0],["2015-03-20",97.26,99.0,94.64,95.55,2274700.0],["2015-03-23",94.59,94.96,92.35,93.4,1029900.0],["2015-03-24",93.7,94.24,92.01,92.81,796300.0],["2015-03-25",92.87,93.0,89.4,90.47,1520500.0],["2015-03-26",89.59,90.95,87.79,89.2,1353000.0],["2015-03-27",89.72,95.72,89.05,94.36,1401500.0],["2015-03-30",95.85,96.68,92.54,94.19,1256200.0],["2015-03-31",92.9,93.97,91.5,91.66,1038300.0],["2015-04-01",92.3,92.48,87.42,89.44,1226800.0],["2015-04-02",89.56,89.7,87.18,88.79,764700.0],["2015-04-06",88.34,90.12,87.41,88.46,1001800.0],["2015-04-07",88.83,91.32,88.29,89.39,662300.0],["2015-04-08",89.64,92.14,89.34,91.63,862200.0],["2015-04-09",91.5,92.38,90.5,92.28,502000.0],["2015-04-10",92.35,94.13,91.05,93.81,781900.0],["2015-04-13",94.14,102.79,93.95,99.83,2427900.0],["2015-04-14",98.72,101.4,97.66,98.97,1388800.0],["2015-04-15",99.43,101.38,98.5,100.29,1156000.0],["2015-04-16",100.84,103.74,100.4,102.76,1752200.0],["2015-04-17",101.76,102.74,101.01,101.66,1768600.0],["2015-04-20",104.12,105.96,102.01,105.51,1250500.0],["2015-04-21",106.76,109.89,104.73,109.19,1351000.0],["2015-04-22",109.97,111.93,107.5,107.98,1152600.0],["2015-04-23",107.6,108.43,106.58,107.85,1108100.0],["2015-04-24",107.59,108.55,106.75,107.34,854500.0],["2015-04-27",107.42,107.84,100.63,101.38,1431300.0],["2015-04-28",101.73,104.01,97.14,99.6,1930100.0],["2015-04-29",99.64,102.24,98.04,101.67,1502900.0],["2015-04-30",99.64,102.72,96.02,97.16,1916700.0],["2015-05-01",98.86,101.0,96.83,98.28,1622200.0],["2015-05-04",99.26,104.77,98.51,101.0,1449500.0],["2015-05-05",100.36,100.81,97.21,97.5,940700.0],["2015-05-06",98.81,100.69,98.38,100.54,1322400.0],["2015-05-07",100.63,103.64,100.32,102.08,1202500.0],["2015-05-08",104.16,106.9,102.44,103.83,1363100.0],["2015-05-11",104.0,105.42,103.62,104.61,780400.0],["2015-05-12",103.59,105.7,102.75,105.0,794300.0],["2015-05-13",105.63,106.17,103.07,104.26,598200.0],["2015-05-14",104.99,107.7,102.88,106.78,1199900.0],["2015-05-15",107.3,107.65,105.66,106.86,779100.0],["2015-05-18",106.51,108.52,106.33,107.65,829600.0],["2015-05-19",108.11,109.1,107.3,108.25,556800.0],["2015-05-20",108.33,111.11,106.28,109.67,767600.0],["2015-05-21",110.17,110.88,108.18,108.41,612000.0],["2015-05-22",108.0,109.11,107.19,107.69,694700.0],["2015-05-26",107.46,108.4,104.73,107.29,879900.0],["2015-05-27",107.54,108.58,106.58,107.92,1075600.0],["2015-05-28",107.92,108.69,106.11,108.14,639200.0],["2015-05-29",107.9,111.08,107.06,110.15,1245600.0],["2015-06-01",111.63,113.55,108.3,109.68,1135200.0],["2015-06-02",109.52,111.0,107.8,108.0,1103500.0],["2015-06-03",107.93,109.09,106.75,108.98,937300.0],["2015-06-04",108.09,109.01,105.89,106.84,1183400.0],["2015-06-05",107.29,109.14,106.01,108.94,1101200.0],["2015-06-08",108.87,109.81,105.64,107.0,873000.0],["2015-06-09",107.14,107.19,104.34,106.25,797100.0],["2015-06-10",106.25,106.25,102.57,105.53,1078900.0],["2015-06-11",105.69,106.18,103.83,106.11,795400.0],["2015-06-12",105.31,106.51,104.29,105.49,568600.0],["2015-06-15",105.17,105.76,103.23,103.68,821900.0],["2015-06-16",103.09,104.55,103.0,104.07,769600.0],["2015-06-17",104.42,105.79,104.06,105.39,492600.0],["2015-06-18",105.68,110.99,105.4,108.9,880700.0],["2015-06-19",109.5,109.5,106.56,107.77,1388000.0],["2015-06-22",108.53,109.84,108.11,109.22,680400.0],["2015-06-23",109.51,109.74,107.11,109.31,791100.0],["2015-06-24",109.19,109.34,105.17,105.29,849500.0],["2015-06-25",105.43,107.23,103.17,104.45,943200.0],["2015-06-26",104.86,105.59,102.42,104.05,1865800.0],["2015-06-29",101.86,104.55,100.59,100.82,874900.0],["2015-06-30",103.01,104.34,101.71,104.21,1182300.0],["2015-07-01",105.15,105.86,102.42,104.45,849400.0],["2015-07-02",104.4,105.71,103.64,105.58,907400.0],["2015-07-06",104.22,109.21,104.22,108.58,1248800.0],["2015-07-07",108.73,109.5,106.52,109.32,811000.0],["2015-07-08",108.23,108.93,105.31,106.0,716000.0],["2015-07-09",106.8,109.36,106.64,108.11,625700.0],["2015-07-10",109.77,109.82,107.04,108.33,736700.0],["2015-07-13",109.25,113.5,108.58,113.0,1019200.0],["2015-07-14",113.61,117.97,113.1,117.46,1365500.0],["2015-07-15",118.83,121.7,115.39,115.88,1836000.0],["2015-07-16",117.06,118.86,116.31,117.69,820600.0],["2015-07-17",117.49,117.88,114.24,117.04,713500.0],["2015-07-20",117.85,118.09,115.01,115.77,672200.0],["2015-07-21",116.14,116.3,112.56,113.87,656200.0],["2015-07-22",112.67,115.35,112.01,114.42,661300.0],["2015-07-23",115.17,115.66,112.3,113.21,544200.0],["2015-07-24",112.49,113.57,108.28,108.54,1012800.0],["2015-07-27",108.0,108.13,103.73,104.37,1398600.0],["2015-07-28",104.55,106.27,103.1,105.49,1295700.0],["2015-07-29",106.18,106.67,101.55,103.74,1060900.0],["2015-07-30",102.96,103.92,99.65,102.96,1121000.0],["2015-07-31",104.26,105.24,102.72,104.28,1001300.0],["2015-08-03",104.28,105.48,103.1,103.98,1139000.0],["2015-08-04",109.23,111.42,105.23,109.74,1798000.0],["2015-08-05",111.4,113.23,109.77,110.96,1123900.0],["2015-08-06",111.95,113.62,104.2,104.35,1451300.0],["2015-08-07",104.97,108.81,101.52,102.0,1655000.0],["2015-08-10",103.59,106.71,103.41,103.94,1051700.0],["2015-08-11",102.73,105.22,102.07,104.21,926000.0],["2015-08-12",102.98,107.86,100.38,107.28,1732400.0],["2015-08-13",107.69,109.94,104.24,107.91,924100.0],["2015-08-14",106.89,108.63,104.28,105.8,781000.0],["2015-08-17",105.08,115.0,104.21,114.6,2315200.0],["2015-08-18",114.4,116.9,113.74,113.97,1602300.0],["2015-08-19",112.72,114.74,110.87,112.4,1094600.0],["2015-08-20",111.35,114.2,107.37,107.52,1361600.0],["2015-08-21",105.48,110.22,103.58,104.31,1318700.0],["2015-08-24",92.18,102.98,89.37,97.37,1839900.0],["2015-08-25",101.26,103.91,100.7,101.65,1456900.0],["2015-08-26",105.32,108.68,101.0,108.49,1728300.0],["2015-08-27",109.8,113.87,109.38,113.85,1500200.0],["2015-08-28",113.15,120.0,112.13,119.93,1816100.0],["2015-08-31",119.48,121.93,115.82,116.19,1871800.0],["2015-09-01",114.85,118.99,114.0,115.12,1717500.0],["2015-09-02",116.63,123.31,114.35,123.28,2218000.0],["2015-09-03",124.78,124.8,115.4,116.07,1559600.0],["2015-09-04",115.03,117.8,112.75,115.88,1056800.0],["2015-09-08",118.9,120.41,116.15,120.13,731700.0],["2015-09-09",122.55,124.61,117.86,118.2,1363800.0],["2015-09-10",118.16,126.94,118.16,124.5,1789600.0],["2015-09-11",123.43,131.97,123.43,131.01,2078000.0],["2015-09-14",131.17,131.7,125.35,128.21,1255900.0],["2015-09-15",129.17,132.62,127.29,131.47,1230200.0],["2015-09-16",130.69,133.62,128.26,130.8,852600.0],["2015-09-17",130.9,133.0,128.51,130.11,1383800.0],["2015-09-18",129.14,129.39,125.51,125.93,1399100.0],["2015-09-21",127.0,127.38,114.72,118.66,1874400.0],["2015-09-22",116.8,118.87,113.74,117.78,1634700.0],["2015-09-23",118.47,119.28,114.94,116.49,799200.0],["2015-09-24",115.21,116.54,109.13,111.95,1542400.0],["2015-09-25",113.52,114.81,103.12,106.62,1978800.0],["2015-09-28",105.55,105.55,89.21,95.16,3518400.0],["2015-09-29",94.22,102.87,91.97,99.59,3510000.0],["2015-09-30",103.0,110.75,102.79,110.33,3168000.0],["2015-10-01",110.37,118.03,107.65,117.93,2930900.0],["2015-10-02",115.03,131.33,114.68,126.46,4442600.0],["2015-10-05",128.12,128.69,118.01,120.83,2561900.0],["2015-10-06",122.29,122.98,106.0,112.46,7234000.0],["2015-10-07",113.56,114.97,106.16,108.65,2894000.0],["2015-10-08",108.63,108.71,99.8,103.44,3118400.0],["2015-10-09",103.04,107.52,101.45,105.0,1597300.0],["2015-10-12",105.49,106.65,101.23,106.01,1125000.0],["2015-10-13",101.49,108.99,101.05,101.21,2209600.0],["2015-10-14",103.5,108.46,102.29,105.91,2437000.0],["2015-10-15",105.36,112.67,104.57,112.52,2206600.0],["2015-10-16",111.72,112.28,106.62,107.78,2503200.0],["2015-10-19",108.31,112.58,106.06,110.69,1600900.0],["2015-10-20",110.63,111.48,106.78,107.5,1295100.0],["2015-10-21",108.98,110.2,103.29,107.15,1768000.0],["2015-10-22",107.03,110.79,103.87,109.02,1466500.0],["2015-10-23",110.78,113.87,107.45,110.02,1440600.0],["2015-10-26",109.8,114.0,107.11,112.29,1298700.0],["2015-10-27",111.88,117.69,111.0,117.64,1372800.0],["2015-10-28",117.22,120.42,113.3,120.36,1491700.0],["2015-10-29",120.61,124.34,116.15,117.03,1544100.0],["2015-10-30",117.41,118.88,113.91,117.53,1333600.0],["2015-11-02",119.33,120.95,116.47,120.65,1524300.0],["2015-11-03",124.5,124.98,115.1,119.99,2977400.0],["2015-11-04",121.26,123.55,116.56,117.14,1706600.0],["2015-11-05",117.2,119.1,113.2,116.76,1502900.0],["2015-11-06",116.51,117.92,90.33,100.21,9134900.0],["2015-11-09",101.5,108.29,101.5,105.86,2389300.0],["2015-11-10",104.86,109.8,103.2,109.16,1784900.0],["2015-11-11",109.97,109.97,104.18,106.15,1218400.0],["2015-11-12",106.36,107.83,103.38,104.2,1070700.0],["2015-11-13",103.23,108.91,102.26,107.36,1293900.0],["2015-11-16",107.13,108.85,104.71,108.06,1176100.0],["2015-11-17",108.6,113.71,106.76,113.48,1404700.0],["2015-11-18",114.62,117.0,112.87,116.86,1464400.0],["2015-11-19",116.66,117.86,113.66,116.43,896100.0],["2015-11-20",117.9,117.9,112.02,113.13,1480900.0],["2015-11-23",112.94,115.1,111.76,112.98,1019700.0],["2015-11-24",112.13,113.39,110.66,111.72,855300.0],["2015-11-25",111.74,115.5,109.0,115.41,1439400.0],["2015-11-27",115.63,118.18,115.19,116.75,589900.0],["2015-11-30",116.61,117.62,111.86,114.24,1574700.0],["2015-12-01",114.99,114.99,109.15,112.21,1499100.0],["2015-12-02",112.46,115.64,111.38,113.85,1237400.0],["2015-12-03",113.15,113.44,105.5,106.83,1609300.0],["2015-12-04",107.37,109.98,106.15,109.11,2126200.0],["2015-12-07",109.19,109.33,105.11,107.72,1429000.0],["2015-12-08",106.05,110.36,105.0,110.1,1256400.0],["2015-12-09",109.81,110.32,107.05,108.21,972000.0],["2015-12-10",107.96,110.92,107.02,110.2,823800.0],["2015-12-11",108.77,111.1,106.1,106.5,1306700.0],["2015-12-14",107.25,111.6,106.0,109.41,1457800.0],["2015-12-15",110.51,115.4,110.24,114.73,1466900.0],["2015-12-16",115.72,118.0,113.38,117.79,1003100.0],["2015-12-17",114.25,118.49,114.19,114.81,1220600.0],["2015-12-18",114.88,115.99,111.19,113.23,2833000.0],["2015-12-21",114.22,114.99,111.74,112.9,813000.0],["2015-12-22",113.78,113.78,108.51,108.99,1015600.0],["2015-12-23",109.21,111.7,108.17,110.52,1090000.0],["2015-12-24",110.26,111.07,108.4,108.92,406600.0],["2015-12-28",108.98,109.93,108.29,109.68,708000.0],["2015-12-29",109.98,111.2,108.93,110.72,769200.0],["2015-12-30",110.27,111.19,108.67,109.11,671200.0],["2015-12-31",108.24,109.92,108.24,108.45,872200.0],["2016-01-04",106.5,106.81,101.73,103.32,1533800.0],["2016-01-05",102.14,105.98,101.9,103.8,1173900.0],["2016-01-06",101.44,103.62,100.27,102.26,2012700.0],["2016-01-07",100.1,100.79,95.62,95.76,1798200.0],["2016-01-08",97.08,97.99,93.06,94.78,1678000.0],["2016-01-11",95.9,96.22,90.7,92.19,2071100.0],["2016-01-12",93.62,96.75,84.57,88.09,3783900.0],["2016-01-13",88.52,89.65,78.23,78.42,4098700.0],["2016-01-14",79.76,82.59,74.73,80.98,2460700.0],["2016-01-15",74.48,79.05,73.22,76.95,4179200.0],["2016-01-19",79.19,79.26,70.17,73.31,2674000.0],["2016-01-20",71.63,75.99,69.73,74.25,3760500.0],["2016-01-21",73.87,76.72,71.0,73.78,2186100.0],["2016-01-22",75.5,80.32,75.28,79.4,1889400.0],["2016-01-25",78.48,84.2,78.12,78.31,2338700.0],["2016-01-26",78.06,78.67,74.24,76.04,2102100.0],["2016-01-27",76.54,79.57,73.84,74.99,2054000.0],["2016-01-28",70.01,70.57,64.51,67.81,6979500.0],["2016-01-29",68.24,70.88,67.81,70.56,2822900.0],["2016-02-01",70.0,73.55,68.8,72.58,3311800.0],["2016-02-02",71.85,71.85,67.11,68.94,4286900.0],["2016-02-03",69.54,70.41,65.51,69.17,2807600.0],["2016-02-04",68.92,73.0,66.56,72.03,2965700.0],["2016-02-05",70.68,71.56,68.0,71.0,4473500.0],["2016-02-08",69.5,71.7,65.61,70.91,3376400.0],["2016-02-09",68.97,74.54,68.31,72.26,3028300.0],["2016-02-10",73.57,76.33,71.71,72.31,3464100.0],["2016-02-11",58.6,66.28,55.0,65.51,15389600.0],["2016-02-12",65.54,68.5,63.51,68.36,4687200.0],["2016-02-16",70.3,71.94,68.78,71.67,3370400.0],["2016-02-17",72.67,77.29,71.62,74.45,2618600.0],["2016-02-18",74.86,75.36,70.96,71.02,1848800.0],["2016-02-19",70.84,73.59,68.56,72.7,1758800.0],["2016-02-22",73.57,75.2,72.4,73.9,1264700.0],["2016-02-23",73.47,74.83,71.07,72.01,1609000.0],["2016-02-24",71.29,74.43,69.5,74.32,1438100.0],["2016-02-25",74.0,76.78,73.31,74.28,1562400.0],["2016-02-26",75.0,76.39,73.56,74.34,1334900.0],["2016-02-29",74.76,75.38,72.81,73.5,1319300.0],["2016-03-01",74.01,75.06,71.93,75.05,2701400.0],["2016-03-02",74.79,76.5,73.03,73.6,2147600.0],["2016-03-03",74.0,74.0,71.27,72.56,1659100.0],["2016-03-04",73.51,73.95,70.73,71.99,1343500.0],["2016-03-07",71.64,74.66,69.88,73.29,1055300.0],["2016-03-08",73.18,74.22,70.82,71.17,1472900.0],["2016-03-09",71.28,71.96,67.83,68.85,1578200.0],["2016-03-10",69.89,71.62,67.88,68.65,1588300.0],["2016-03-11",69.53,70.92,68.4,70.89,1507000.0],["2016-03-14",70.98,71.99,68.93,68.98,1298500.0],["2016-03-15",68.37,68.49,65.25,65.64,2661700.0],["2016-03-16",65.15,67.01,62.53,63.77,1268700.0],["2016-03-17",64.03,64.79,60.3,63.05,2631400.0],["2016-03-18",63.82,66.05,62.63,65.07,2452200.0],["2016-03-21",64.98,69.25,64.77,68.61,1797900.0],["2016-03-22",67.87,70.8,67.35,69.11,1650000.0],["2016-03-23",70.81,71.33,67.22,67.43,1473500.0],["2016-03-24",67.07,72.71,65.5,69.76,1889600.0],["2016-03-28",70.4,70.91,68.37,68.45,1082300.0],["2016-03-29",68.59,69.9,67.52,69.25,1266200.0],["2016-03-30",70.64,71.99,67.94,68.35,1297400.0],["2016-03-31",68.58,74.19,68.51,72.47,2164700.0],["2016-04-01",73.2,74.09,71.07,73.3,1528000.0],["2016-04-04",73.28,74.02,72.42,73.49,1112600.0],["2016-04-05",73.07,75.24,72.24,73.35,1446800.0],["2016-04-06",73.41,82.04,73.41,81.87,2745700.0],["2016-04-07",81.5,84.42,78.64,79.4,1503300.0],["2016-04-08",80.7,80.84,75.79,77.47,1566900.0],["2016-04-11",77.0,77.67,75.0,75.81,969100.0],["2016-04-12",75.71,77.53,75.26,77.37,808500.0],["2016-04-13",77.64,79.49,76.57,79.22,1046100.0],["2016-04-14",79.3,79.8,78.03,78.54,981500.0],["2016-04-15",79.37,79.41,76.08,77.78,1124500.0],["2016-04-18",77.79,78.41,74.7,77.89,1579500.0],["2016-04-19",77.51,78.36,75.84,76.77,1078600.0],["2016-04-20",77.18,79.25,77.0,78.49,1027900.0],["2016-04-21",78.06,79.03,76.02,77.56,1656400.0],["2016-04-22",77.11,77.87,74.84,76.77,795200.0],["2016-04-25",76.82,77.89,75.84,76.55,690000.0],["2016-04-26",76.56,76.96,73.77,74.43,770700.0],["2016-04-27",73.99,74.05,72.01,73.19,1243200.0],["2016-04-28",73.21,74.55,71.32,72.34,1269800.0],["2016-04-29",71.46,73.17,70.01,72.27,1353500.0],["2016-05-02",72.03,74.47,71.02,74.36,881100.0],["2016-05-03",73.45,74.4,71.55,72.09,880200.0],["2016-05-04",71.4,72.0,68.52,68.69,1255200.0],["2016-05-05",68.97,71.01,68.03,70.41,1573300.0],["2016-05-06",69.77,72.38,68.6,70.69,1466000.0],["2016-05-09",70.4,74.42,69.11,72.86,2195500.0],["2016-05-10",73.51,73.62,70.22,73.49,994600.0],["2016-05-11",73.62,73.74,70.48,70.62,808200.0],["2016-05-12",70.8,71.35,68.31,70.54,1042200.0],["2016-05-13",70.27,73.31,69.95,73.21,858100.0],["2016-05-16",73.08,76.81,73.08,76.47,1347900.0],["2016-05-17",76.07,76.68,74.25,75.55,1358500.0],["2016-05-18",75.18,79.0,74.9,77.53,1076200.0],["2016-05-19",76.99,78.95,74.92,76.04,932000.0],["2016-05-20",76.34,78.99,74.99,77.65,1070800.0],["2016-05-23",77.97,82.07,77.69,80.68,1682700.0],["2016-05-24",81.1,81.77,80.32,81.27,1099300.0],["2016-05-25",81.31,83.5,80.64,83.16,1314700.0],["2016-05-26",82.63,83.02,81.05,81.78,1398200.0],["2016-05-27",81.69,85.68,80.95,84.53,1210400.0],["2016-05-31",84.99,86.2,83.84,84.41,1253600.0],["2016-06-01",83.92,86.19,82.34,85.18,1018900.0],["2016-06-02",85.17,87.88,84.9,87.71,1188200.0],["2016-06-03",87.44,87.48,84.43,84.96,1226500.0],["2016-06-06",84.85,86.0,82.52,85.49,1087100.0],["2016-06-07",85.5,86.22,82.2,82.44,1027900.0],["2016-06-08",82.91,83.64,81.55,82.9,938700.0],["2016-06-09",83.59,83.87,81.58,81.61,871400.0],["2016-06-10",80.64,81.43,78.35,80.41,1040300.0],["2016-06-13",80.08,82.47,79.48,80.01,959200.0],["2016-06-14",80.15,80.87,78.56,79.78,680800.0],["2016-06-15",80.3,80.89,79.28,79.45,674700.0],["2016-06-16",78.78,80.26,78.37,80.0,770100.0],["2016-06-17",80.18,81.55,76.92,77.11,1489500.0],["2016-06-20",77.82,79.98,77.5,78.49,925000.0],["2016-06-21",78.84,79.4,76.04,77.6,1301200.0],["2016-06-22",77.52,79.85,75.5,78.5,1202300.0],["2016-06-23",79.3,81.79,78.12,81.66,1098400.0],["2016-06-24",76.84,80.89,76.41,76.98,2384300.0],["2016-06-27",76.52,77.74,71.75,72.44,1706800.0],["2016-06-28",73.41,76.75,73.41,76.58,1208900.0],["2016-06-29",77.15,79.49,75.82,78.74,1247800.0],["2016-06-30",78.88,80.43,77.85,79.98,1063000.0],["2016-07-01",79.61,82.86,79.34,81.27,785500.0],["2016-07-05",80.97,80.97,78.4,79.71,635700.0],["2016-07-06",80.0,83.45,79.51,82.48,1102600.0],["2016-07-07",82.53,84.06,82.18,83.53,699400.0],["2016-07-08",83.29,85.88,82.97,85.7,905900.0],["2016-07-11",86.39,86.9,84.97,85.0,884400.0],["2016-07-12",85.63,86.11,84.9,84.97,592900.0],["2016-07-13",85.99,86.28,82.45,82.56,641200.0],["2016-07-14",83.31,83.8,81.27,82.14,735900.0],["2016-07-15",82.85,84.69,82.83,83.83,1023100.0],["2016-07-18",84.19,84.46,83.01,84.13,674200.0],["2016-07-19",83.74,84.79,82.72,82.82,629100.0],["2016-07-20",82.91,87.19,82.76,86.88,1441000.0],["2016-07-21",87.18,89.27,86.29,87.79,1398400.0],["2016-07-22",88.47,88.99,86.37,86.41,642700.0],["2016-07-25",86.6,86.89,84.99,86.43,762400.0],["2016-07-26",86.01,87.53,85.58,86.96,655700.0],["2016-07-27",87.67,89.15,87.24,88.72,699200.0],["2016-07-28",88.69,88.94,86.89,88.12,574700.0],["2016-07-29",88.52,90.35,86.67,90.21,859800.0],["2016-08-01",90.62,92.82,89.45,90.0,1488900.0],["2016-08-02",89.74,89.81,86.02,88.95,1377100.0],["2016-08-03",89.09,90.99,88.66,90.81,797200.0],["2016-08-04",91.47,92.05,89.75,90.12,826600.0],["2016-08-05",90.83,92.74,90.32,90.84,701700.0],["2016-08-08",90.68,91.6,87.9,88.04,1024000.0],["2016-08-09",90.01,90.14,84.52,86.48,1661400.0],["2016-08-10",86.96,87.19,83.05,83.49,1216100.0],["2016-08-11",83.5,83.73,80.49,81.21,1712300.0],["2016-08-12",81.08,81.48,80.5,81.05,856400.0],["2016-08-15",81.05,81.56,80.5,80.55,988500.0],["2016-08-16",80.58,80.59,77.7,77.86,1387300.0],["2016-08-17",78.22,78.56,76.4,76.48,1283400.0],["2016-08-18",76.5,77.2,75.87,76.16,1246900.0],["2016-08-19",75.69,77.65,75.52,76.11,1146800.0],["2016-08-22",79.8,84.39,79.11,81.98,2808200.0],["2016-08-23",82.73,83.25,80.48,81.9,1256700.0],["2016-08-24",81.55,87.98,81.55,82.44,3333100.0],["2016-08-25",82.45,85.07,78.7,80.1,1639400.0],["2016-08-26",80.06,82.19,79.36,81.04,891400.0],["2016-08-29",81.1,81.88,80.09,81.33,591500.0],["2016-08-30",81.08,81.78,80.49,80.98,764400.0],["2016-08-31",81.11,82.16,80.15,81.1,1218700.0],["2016-09-01",81.61,81.73,79.89,80.81,670200.0],["2016-09-02",81.14,82.65,80.5,82.02,1130900.0],["2016-09-06",82.34,83.95,81.75,83.75,1579000.0],["2016-09-07",83.59,85.12,81.99,82.45,2257400.0],["2016-09-08",82.2,82.57,81.19,81.56,807700.0],["2016-09-09",80.7,82.05,79.04,79.13,1098400.0],["2016-09-12",78.77,81.38,78.21,81.16,1468000.0],["2016-09-13",80.17,80.17,77.58,79.21,1069800.0],["2016-09-14",79.22,81.75,79.22,80.05,1088200.0],["2016-09-15",80.03,80.84,78.04,80.36,1092900.0],["2016-09-16",80.35,82.57,79.75,82.15,1461900.0],["2016-09-19",82.35,84.43,81.49,83.51,1223600.0],["2016-09-20",83.51,85.5,83.35,85.06,1102100.0],["2016-09-21",85.29,87.26,83.93,86.71,1522900.0],["2016-09-22",87.81,89.48,86.44,89.27,1441000.0],["2016-09-23",88.39,91.26,88.39,88.98,1339700.0],["2016-09-26",88.63,89.04,86.96,88.76,1084700.0],["2016-09-27",88.56,89.24,86.91,89.07,1219600.0],["2016-09-28",94.98,95.39,91.39,93.2,2652600.0],["2016-09-29",94.14,95.14,91.08,92.29,2664100.0],["2016-09-30",92.71,94.66,90.57,94.29,1707600.0],["2016-10-03",93.72,95.69,93.33,95.54,1341000.0],["2016-10-04",95.8,96.18,93.33,94.17,1150900.0],["2016-10-05",94.45,96.38,94.26,95.69,1084700.0],["2016-10-06",94.8,95.1,92.16,94.78,1861900.0],["2016-10-07",96.0,98.08,95.0,97.83,2863100.0],["2016-10-10",98.69,99.48,95.94,95.95,1530300.0],["2016-10-11",95.41,96.35,89.8,92.11,1938100.0],["2016-10-12",92.46,93.34,89.77,89.97,1404900.0],["2016-10-13",88.99,90.25,88.43,89.53,1533800.0],["2016-10-14",89.83,90.78,86.99,87.1,1304800.0],["2016-10-17",86.77,87.89,84.02,86.7,1229800.0],["2016-10-18",87.63,89.79,87.45,88.78,1067300.0],["2016-10-19",88.55,88.55,87.16,87.96,815000.0],["2016-10-20",88.07,90.11,87.1,88.49,893000.0],["2016-10-21",88.09,88.64,86.15,87.72,792500.0],["2016-10-24",87.99,88.52,87.01,88.18,994900.0],["2016-10-25",87.86,88.35,86.6,87.2,764500.0],["2016-10-26",87.5,89.25,86.7,87.25,800300.0],["2016-10-27",88.1,90.91,86.68,87.01,1062900.0],["2016-10-28",86.05,88.34,84.42,87.13,993900.0],["2016-10-31",87.52,87.8,85.93,86.97,958100.0],["2016-11-01",90.0,91.33,86.97,90.03,2593500.0],["2016-11-02",90.0,90.09,87.09,87.19,1582700.0],["2016-11-03",87.53,87.89,83.09,83.28,1215900.0],["2016-11-04",84.3,89.18,83.01,87.57,1384800.0],["2016-11-07",89.46,92.83,88.74,92.15,2391700.0],["2016-11-08",92.16,93.98,90.38,92.16,1280400.0],["2016-11-09",95.68,109.95,95.03,104.13,4717800.0],["2016-11-10",105.0,107.99,101.65,104.71,2621300.0],["2016-11-11",103.88,105.73,102.29,104.51,2028300.0],["2016-11-14",104.88,107.09,101.64,104.89,1873500.0],["2016-11-15",104.27,105.02,101.58,103.16,1052300.0],["2016-11-16",102.71,103.99,100.61,100.74,742200.0],["2016-11-17",106.9,108.2,102.15,105.55,2869000.0],["2016-11-18",105.3,105.92,103.37,103.63,1103100.0],["2016-11-21",103.66,109.03,103.0,108.1,1471800.0],["2016-11-22",107.91,108.34,104.48,106.8,1235000.0],["2016-11-23",104.88,107.33,103.9,106.8,936500.0],["2016-11-25",107.51,108.61,105.95,107.73,783700.0],["2016-11-28",107.13,107.7,104.8,105.17,950800.0],["2016-11-29",105.44,106.5,103.41,105.07,803100.0],["2016-11-30",105.33,106.43,101.9,102.29,1040800.0],["2016-12-01",102.53,103.31,99.56,99.93,1001200.0],["2016-12-02",100.22,104.23,98.49,102.02,1105800.0],["2016-12-05",102.66,105.89,102.16,104.76,1785300.0],["2016-12-06",104.37,107.47,104.15,107.21,1288800.0],["2016-12-07",104.76,106.53,99.72,101.96,1947000.0],["2016-12-08",101.43,103.17,98.56,102.88,1147000.0],["2016-12-09",103.85,105.48,100.02,100.63,1078600.0],["2016-12-12",100.12,101.15,99.5,100.86,1042200.0],["2016-12-13",101.23,102.69,100.55,101.54,1408300.0],["2016-12-14",101.5,103.35,101.01,102.42,1030400.0],["2016-12-15",103.14,105.39,101.31,104.58,1128000.0],["2016-12-16",104.85,107.2,102.43,103.0,2842200.0],["2016-12-19",102.88,103.85,100.28,100.79,1520700.0],["2016-12-20",101.31,102.62,101.01,102.21,1078100.0],["2016-12-21",101.84,102.39,99.3,99.76,1019500.0],["2016-12-22",100.64,101.52,98.73,101.47,779800.0],["2016-12-23",100.84,103.16,99.95,102.94,982000.0],["2016-12-27",103.1,105.28,102.22,102.53,883700.0],["2016-12-28",102.35,103.22,100.91,101.1,731300.0],["2016-12-29",100.88,102.17,100.72,101.96,726300.0],["2016-12-30",101.93,102.35,99.25,100.27,953800.0],["2017-01-03",101.14,103.2,100.41,102.32,1434800.0],["2017-01-04",103.1,104.63,102.28,102.84,1442500.0],["2017-01-05",102.82,104.99,102.24,104.81,940900.0],["2017-01-06",105.42,109.3,104.92,108.31,1817400.0],["2017-01-09",113.55,119.89,112.83,118.53,3005500.0],["2017-01-10",119.09,121.18,117.8,119.3,2013200.0],["2017-01-11",118.8,119.93,113.77,115.29,2085500.0],["2017-01-12",114.43,118.25,112.88,117.55,1221500.0],["2017-01-13",117.97,119.8,116.72,117.75,1103000.0],["2017-01-17",115.7,116.75,113.24,113.64,1368900.0],["2017-01-18",114.51,115.24,113.12,115.09,1125400.0],["2017-01-19",115.5,117.62,113.0,117.53,1160000.0],["2017-01-20",118.32,122.68,117.08,117.22,1907600.0],["2017-01-23",118.27,119.26,116.68,117.42,1751700.0],["2017-01-24",117.55,118.57,115.56,118.3,1323300.0],["2017-01-25",119.13,121.35,118.17,120.91,1411400.0],["2017-01-26",120.51,124.87,119.02,120.64,2437500.0],["2017-01-27",121.44,123.53,120.62,121.72,804100.0],["2017-01-30",121.83,122.24,117.82,118.23,1346100.0],["2017-01-31",117.95,121.31,117.1,121.21,1472600.0],["2017-02-01",121.12,124.65,119.86,124.27,1420800.0],["2017-02-02",123.03,123.7,119.23,120.92,1643900.0],["2017-02-03",121.76,122.46,119.62,120.34,868900.0],["2017-02-06",120.28,121.31,118.81,119.68,1107700.0],["2017-02-07",120.09,120.43,117.25,118.18,1670700.0],["2017-02-08",117.32,123.59,117.18,122.73,2180700.0],["2017-02-09",121.92,124.19,121.68,122.96,894000.0],["2017-02-10",123.01,123.1,121.26,121.7,1084700.0],["2017-02-13",122.27,122.27,120.26,121.15,1171000.0],["2017-02-14",119.94,125.49,119.62,123.32,1869500.0],["2017-02-15",122.39,122.61,119.01,120.94,1608100.0],["2017-02-16",121.39,122.23,118.53,120.18,990700.0],["2017-02-17",120.18,120.85,119.16,120.49,941400.0],["2017-02-21",121.09,122.67,119.77,122.36,1257200.0],["2017-02-22",121.7,122.9,121.25,121.36,854100.0],["2017-02-23",121.4,122.14,118.79,121.95,1568100.0],["2017-02-24",128.27,131.89,127.56,131.21,9231000.0],["2017-02-27",131.88,134.97,130.24,134.02,33193000.0],["2017-02-28",133.59,134.05,131.24,133.1,3868700.0],["2017-03-01",133.9,135.48,131.91,133.22,3001100.0],["2017-03-02",134.7,135.79,132.12,132.8,1963800.0],["2017-03-03",133.19,137.76,132.65,136.91,2859800.0],["2017-03-06",136.95,136.98,133.14,134.38,1920700.0],["2017-03-07",133.13,134.85,131.48,133.39,1906600.0],["2017-03-08",133.39,137.88,133.06,136.0,2363200.0],["2017-03-09",135.43,138.34,134.23,138.02,1781600.0],["2017-03-10",138.81,150.42,138.54,149.24,5114800.0],["2017-03-13",149.24,151.63,145.29,151.03,4159600.0],["2017-03-14",149.99,151.98,148.83,150.96,1697400.0],["2017-03-15",151.35,153.15,147.9,152.66,1977100.0],["2017-03-16",151.69,151.91,146.98,148.44,3684300.0],["2017-03-17",148.01,149.27,146.79,147.96,4268000.0],["2017-03-20",147.61,148.93,146.51,148.52,1745200.0],["2017-03-21",148.36,149.0,140.47,140.73,2240500.0],["2017-03-22",141.75,143.58,140.01,141.28,3860300.0],["2017-03-23",141.13,141.27,138.71,138.97,1887600.0],["2017-03-24",138.97,140.57,138.01,139.64,1547600.0],["2017-03-27",139.15,140.36,137.54,139.89,1038800.0],["2017-03-28",139.46,141.34,138.38,139.48,1852500.0],["2017-03-29",139.5,139.95,138.35,139.28,1355400.0],["2017-03-30",140.1,140.94,137.7,137.77,1109800.0],["2017-03-31",137.8,138.73,133.26,133.67,2554800.0],["2017-04-03",135.0,141.86,134.13,138.52,3454800.0],["2017-04-04",138.01,143.05,137.81,141.55,1743500.0],["2017-04-05",141.55,144.32,137.51,138.43,1748700.0],["2017-04-06",137.84,139.37,134.23,135.5,1595700.0],["2017-04-07",139.48,140.63,136.55,140.11,2206700.0],["2017-04-10",140.18,141.24,136.02,136.88,1651500.0],["2017-04-11",137.11,137.69,134.16,136.07,1296000.0],["2017-04-12",136.48,141.4,134.96,138.27,1584600.0],["2017-04-13",139.66,142.45,138.01,140.84,2186400.0],["2017-04-17",124.97,127.43,124.05,126.07,6916700.0],["2017-04-18",125.11,128.41,124.15,125.9,2593400.0],["2017-04-19",125.9,126.17,124.05,124.54,1937200.0],["2017-04-20",125.28,125.49,123.05,123.11,2035200.0],["2017-04-21",123.5,125.35,122.51,123.01,1818900.0],["2017-04-24",124.06,124.74,123.5,123.91,1155300.0],["2017-04-25",124.66,124.91,124.02,124.39,1175900.0],["2017-04-26",124.68,125.47,122.32,123.08,1151700.0],["2017-04-27",123.0,125.36,122.55,124.17,1038100.0],["2017-04-28",124.26,124.8,123.02,124.28,977600.0],["2017-05-01",124.78,125.59,123.21,124.0,1149900.0],["2017-05-02",123.98,124.44,121.52,123.71,1343300.0],["2017-05-03",123.43,124.54,122.81,123.21,1474400.0],["2017-05-04",126.23,127.8,123.34,125.0,1405000.0],["2017-05-05",124.14,124.8,120.5,122.41,2010700.0],["2017-05-08",121.72,121.8,116.44,117.79,2582900.0],["2017-05-09",117.47,119.92,117.04,119.73,1204300.0],["2017-05-10",119.67,119.92,118.08,118.22,1227400.0],["2017-05-11",117.87,118.41,116.21,116.43,1358600.0],["2017-05-12",115.99,117.86,114.33,115.19,2732700.0],["2017-05-15",115.0,117.49,114.03,117.35,1710300.0],["2017-05-16",117.49,120.87,117.1,117.76,2682000.0],["2017-05-17",116.98,121.68,116.08,120.49,3733600.0],["2017-05-18",128.16,131.75,125.39,128.8,5666300.0],["2017-05-19",129.03,133.8,129.0,131.43,3856500.0],["2017-05-22",131.2,134.89,130.22,134.43,2031400.0],["2017-05-23",134.17,136.3,133.51,136.16,1199100.0],["2017-05-24",136.4,138.75,135.01,138.1,1301400.0],["2017-05-25",138.99,139.98,138.21,138.41,1770500.0],["2017-05-26",138.46,139.49,132.65,134.38,2365700.0],["2017-05-30",133.8,134.13,129.65,130.49,1723200.0],["2017-05-31",131.8,133.82,128.82,129.33,2405900.0],["2017-06-01",130.0,130.96,127.85,129.28,1911900.0],["2017-06-02",131.56,132.07,128.87,131.5,1422100.0],["2017-06-05",132.5,132.78,121.23,124.03,3822200.0],["2017-06-06",124.15,124.28,121.46,122.27,2061000.0],["2017-06-07",121.53,123.36,118.34,119.15,2210600.0],["2017-06-08",119.88,120.24,116.25,119.75,2026900.0],["2017-06-09",119.1,122.21,118.24,119.04,1410100.0],["2017-06-12",117.8,120.22,115.2,116.44,1802500.0],["2017-06-13",115.82,119.09,115.66,118.52,1199500.0],["2017-06-14",118.59,121.5,118.01,120.09,1533700.0],["2017-06-15",119.0,120.45,115.79,120.37,1824000.0],["2017-06-16",120.0,120.74,117.05,118.05,3658800.0],["2017-06-19",118.38,122.64,118.38,122.28,1431600.0],["2017-06-20",122.98,126.79,122.19,124.58,2028600.0],["2017-06-21",124.49,134.45,124.3,133.99,2893200.0],["2017-06-22",134.86,137.29,134.2,135.63,1731400.0],["2017-06-23",135.34,136.86,133.83,136.28,1790300.0],["2017-06-26",136.97,137.3,133.43,134.67,1389400.0],["2017-06-27",134.49,135.23,130.11,130.31,1193100.0],["2017-06-28",130.41,135.28,129.61,134.33,1261700.0],["2017-06-29",133.58,133.58,127.49,128.78,1387800.0],["2017-06-30",129.74,129.83,125.87,125.91,1369900.0],["2017-07-03",126.2,128.0,124.96,125.87,597000.0],["2017-07-05",126.0,128.8,125.43,128.34,1189400.0],["2017-07-06",127.05,128.84,124.75,127.22,1256300.0],["2017-07-07",127.58,131.43,127.35,130.84,1030300.0],["2017-07-10",130.41,130.41,127.01,129.56,916000.0],["2017-07-11",128.6,132.86,128.6,131.92,1073000.0],["2017-07-12",133.24,133.94,131.33,133.22,796400.0],["2017-07-13",133.32,134.46,131.03,133.42,725800.0],["2017-07-14",134.06,135.3,133.27,134.27,737500.0],["2017-07-17",133.34,134.45,130.04,130.62,1376700.0],["2017-07-18",130.31,131.08,128.72,130.85,993300.0],["2017-07-19",131.71,133.23,129.85,130.45,1173600.0],["2017-07-20",130.52,134.4,129.54,133.79,1130600.0],["2017-07-21",133.02,135.43,133.02,134.22,756000.0],["2017-07-24",134.24,138.45,133.73,138.27,1207500.0],["2017-07-25",134.13,136.97,132.88,133.56,1826700.0],["2017-07-26",133.52,137.9,132.7,137.19,893600.0],["2017-07-27",138.73,139.59,131.82,132.72,1512300.0],["2017-07-28",132.6,136.81,132.18,135.74,989800.0],["2017-07-31",135.31,136.41,132.92,133.29,1209500.0],["2017-08-01",132.92,134.94,127.5,128.76,1472500.0],["2017-08-02",128.5,128.55,124.1,125.71,1480200.0],["2017-08-03",125.65,126.78,124.29,125.98,1271200.0],["2017-08-04",125.88,128.83,123.85,128.7,872500.0],["2017-08-07",128.87,133.11,128.24,132.0,1038400.0],["2017-08-08",131.62,132.75,130.08,130.7,650000.0],["2017-08-09",130.21,131.33,128.72,130.08,727700.0],["2017-08-10",129.04,129.27,122.01,122.12,1382600.0],["2017-08-11",122.74,125.08,122.27,124.1,898000.0],["2017-08-14",125.0,126.87,124.54,126.28,682500.0],["2017-08-15",126.26,127.17,126.04,126.37,590200.0],["2017-08-16",127.38,127.43,122.81,124.34,1284400.0],["2017-08-17",123.37,125.36,121.63,121.74,1007400.0],["2017-08-18",121.6,122.47,121.0,121.19,958500.0],["2017-08-21",121.37,121.37,118.69,120.89,989700.0],["2017-08-22",121.1,124.0,120.45,123.86,801000.0],["2017-08-23",123.23,124.53,121.83,123.65,655000.0],["2017-08-24",124.15,124.41,122.47,123.82,703800.0],["2017-08-25",124.38,124.41,121.41,121.76,712100.0],["2017-08-28",121.65,123.77,120.0,123.54,1052600.0],["2017-08-29",122.62,127.63,122.01,124.97,1128200.0],["2017-08-30",125.87,138.32,125.59,138.27,2758900.0],["2017-08-31",140.0,140.11,131.22,137.41,3812600.0],["2017-09-01",137.4,139.66,135.45,138.03,1321800.0],["2017-09-05",135.27,138.92,133.86,135.34,1143500.0],["2017-09-06",136.56,137.4,133.94,135.86,903300.0],["2017-09-07",135.85,137.35,132.27,134.34,1421700.0],["2017-09-08",132.24,132.24,126.0,129.46,3152500.0],["2017-09-11",131.5,131.93,124.48,124.95,3308500.0],["2017-09-12",125.07,125.83,120.0,123.15,2217800.0],["2017-09-13",123.31,124.88,122.03,123.59,1504200.0],["2017-09-14",124.25,124.71,119.54,119.76,1957100.0],["2017-09-15",119.92,120.98,117.24,119.15,2995900.0],["2017-09-18",118.84,120.97,117.63,118.4,1835900.0],["2017-09-19",118.38,118.76,116.14,117.09,1445400.0],["2017-09-20",117.63,118.61,114.63,114.87,2249200.0],["2017-09-21",114.53,116.24,112.76,115.05,1798900.0],["2017-09-22",114.36,115.48,110.65,110.85,2174800.0],["2017-09-25",110.43,110.82,107.79,109.69,3127500.0],["2017-09-26",110.16,111.09,108.08,109.15,1920300.0],["2017-09-27",109.06,111.11,108.52,110.31,1681300.0],["2017-09-28",109.86,115.35,109.54,113.14,2951300.0],["2017-09-29",113.26,116.9,113.15,116.74,2291100.0],["2017-10-02",116.83,118.32,113.56,115.19,1979300.0],["2017-10-03",112.81,115.51,112.0,112.8,1627100.0],["2017-10-04",112.42,114.26,111.55,113.83,1338500.0],["2017-10-05",113.58,114.44,112.65,113.57,1134000.0],["2017-10-06",114.01,116.31,113.04,114.7,1453500.0],["2017-10-09",114.58,115.45,113.8,113.99,835100.0],["2017-10-10",114.15,115.69,113.7,114.77,1349900.0],["2017-10-11",114.41,114.85,111.51,111.62,1777700.0],["2017-10-12",111.3,112.96,110.85,112.73,1590800.0],["2017-10-13",113.47,114.39,112.7,114.31,1325200.0],["2017-10-16",114.89,116.67,114.31,116.6,1821400.0],["2017-10-17",116.6,117.25,115.29,115.64,1799600.0],["2017-10-18",116.06,116.94,114.78,115.14,1687800.0],["2017-10-19",113.96,115.49,113.07,114.27,1838200.0],["2017-10-20",113.74,114.39,112.71,114.19,1571600.0],["2017-10-23",114.95,114.95,113.2,113.48,1770000.0],["2017-10-24",113.11,115.21,112.86,114.04,1767700.0],["2017-10-25",113.36,115.41,112.88,114.55,1929800.0],["2017-10-26",113.49,116.05,112.81,115.56,1731200.0],["2017-10-27",115.53,116.36,114.64,116.27,1814100.0],["2017-10-30",116.53,117.35,113.44,114.24,2181600.0],["2017-10-31",117.95,117.95,111.17,113.25,2170900.0],["2017-11-01",113.42,114.79,106.36,107.96,2871700.0],["2017-11-02",107.74,107.89,104.06,106.51,2389300.0],["2017-11-03",106.08,108.04,104.17,105.08,1849700.0],["2017-11-06",104.55,106.75,103.69,105.43,1583700.0],["2017-11-07",106.03,109.85,106.03,108.14,1890900.0],["2017-11-08",108.22,109.42,104.91,104.98,1365300.0],["2017-11-09",104.36,105.31,101.75,102.99,1523600.0],["2017-11-10",101.96,105.09,100.6,104.76,2972600.0],["2017-11-13",104.3,107.83,103.2,107.21,2022000.0],["2017-11-14",106.3,107.22,103.56,105.12,1968600.0],["2017-11-15",105.13,105.98,104.0,105.24,978900.0],["2017-11-16",105.49,108.25,105.01,106.48,1180800.0],["2017-11-17",106.06,107.1,105.42,105.47,1034800.0],["2017-11-20",105.29,106.95,98.72,98.95,2526700.0],["2017-11-21",99.36,99.97,96.6,98.95,2894000.0],["2017-11-22",99.09,100.26,98.28,99.0,1204400.0],["2017-11-24",98.71,99.47,98.31,98.78,482800.0],["2017-11-27",98.93,99.33,97.43,97.86,1390400.0],["2017-11-28",98.08,98.24,94.78,95.83,1884200.0],["2017-11-29",96.58,97.31,95.06,95.96,1401700.0],["2017-11-30",96.43,100.3,96.2,98.99,1775800.0],["2017-12-01",98.01,99.64,96.08,97.94,1350300.0],["2017-12-04",98.69,99.71,93.65,93.68,1722600.0],["2017-12-05",94.11,97.2,93.49,93.71,1430700.0],["2017-12-06",94.07,94.6,92.91,93.79,1273100.0],["2017-12-07",93.93,96.5,93.25,94.83,1199100.0],["2017-12-08",95.26,97.91,95.26,96.58,1339600.0],["2017-12-11",96.25,97.58,96.11,97.25,1363800.0],["2017-12-12",96.95,96.98,94.85,95.4,1548600.0],["2017-12-13",95.6,99.52,95.16,98.1,1323300.0],["2017-12-14",98.82,99.5,95.86,95.97,1304000.0],["2017-12-15",97.41,97.41,94.45,96.41,3296300.0],["2017-12-18",96.92,96.93,93.32,93.56,1557700.0],["2017-12-19",93.81,95.25,93.25,95.02,1524700.0],["2017-12-20",95.39,95.95,93.52,94.03,1414700.0],["2017-12-21",94.49,97.19,93.81,96.36,1028800.0],["2017-12-22",96.06,96.22,94.72,95.81,941300.0],["2017-12-26",95.56,96.12,95.16,95.4,502600.0],["2017-12-27",95.62,96.95,95.35,96.51,832500.0],["2017-12-28",96.44,96.95,94.4,95.38,1139900.0],["2017-12-29",95.54,96.15,94.7,94.71,1236900.0],["2018-01-02",97.36,101.65,95.28,100.89,1830100.0],["2018-01-03",101.75,102.63,100.71,100.98,1458500.0],["2018-01-04",101.86,101.97,97.6,98.44,1445300.0],["2018-01-05",99.02,100.65,98.5,99.85,1422600.0],["2018-01-08",99.4,101.02,98.29,100.81,1531400.0],["2018-01-09",101.39,101.9,96.16,96.29,2639900.0],["2018-01-10",96.12,97.24,94.37,96.62,1347900.0],["2018-01-11",96.45,96.61,92.52,93.06,3251200.0],["2018-01-12",93.68,94.49,92.91,94.07,1572400.0],["2018-01-16",94.07,95.22,91.23,91.65,2323800.0],["2018-01-17",92.0,92.0,88.81,90.31,2660700.0],["2018-01-18",90.1,93.51,89.98,91.92,2105000.0],["2018-01-19",92.23,93.58,91.55,93.16,1927500.0],["2018-01-22",93.38,95.33,92.65,94.08,2645200.0],["2018-01-23",94.1,95.16,93.88,94.63,1414500.0],["2018-01-24",94.75,96.44,94.33,95.34,1524100.0],["2018-01-25",95.41,95.78,93.66,94.26,1228500.0],["2018-01-26",94.73,95.69,94.06,95.51,1302800.0],["2018-01-29",95.9,95.94,93.27,93.54,1350100.0],["2018-01-30",92.93,93.37,91.66,92.5,1373400.0],["2018-01-31",92.61,92.76,89.77,90.29,1404600.0],["2018-02-01",90.52,91.27,89.27,89.67,1349000.0],["2018-02-02",89.11,89.45,85.75,85.92,2394500.0],["2018-02-05",86.09,87.9,85.31,85.34,2369500.0],["2018-02-06",85.06,88.33,84.21,88.11,2288900.0],["2018-02-07",87.25,88.05,86.09,86.34,1254600.0],["2018-02-08",86.4,87.23,83.88,83.92,1930400.0],["2018-02-09",84.45,85.39,80.85,84.5,2399200.0],["2018-02-12",84.99,88.36,84.99,87.52,1745100.0],["2018-02-13",87.25,88.84,85.89,88.03,1661900.0],["2018-02-14",87.31,89.12,86.21,88.17,2243800.0],["2018-02-15",87.9,88.59,83.75,85.59,2489000.0],["2018-02-16",85.55,88.23,84.51,86.03,2473900.0],["2018-02-20",85.6,87.56,84.58,85.51,1357400.0],["2018-02-21",85.36,86.99,84.66,84.71,1366600.0],["2018-02-22",85.14,87.54,85.02,85.19,1315700.0],["2018-02-23",85.43,88.02,84.88,87.8,1460400.0],["2018-02-26",88.5,91.28,87.12,87.53,1004400.0],["2018-02-27",87.68,88.74,86.39,86.57,1012600.0],["2018-02-28",86.55,87.11,85.14,85.16,1345000.0],["2018-03-01",84.88,85.0,81.25,83.09,2434200.0],["2018-03-02",82.3,86.89,82.05,86.61,1273500.0],["2018-03-05",86.16,91.23,85.35,90.97,1883200.0],["2018-03-06",91.21,92.7,89.86,91.09,1657300.0],["2018-03-07",90.53,92.19,90.53,91.7,1409900.0],["2018-03-08",91.81,92.74,90.85,92.42,1253400.0],["2018-03-09",93.02,94.79,92.86,94.23,1577900.0],["2018-03-12",94.55,95.16,93.7,94.45,1428000.0],["2018-03-13",94.57,95.64,93.47,94.63,1759800.0],["2018-03-14",95.4,96.33,92.0,92.26,2648700.0],["2018-03-15",92.29,93.25,87.95,88.69,1734500.0],["2018-03-16",89.2,90.56,87.36,90.03,1977800.0],["2018-03-19",89.5,89.71,85.13,86.27,1686600.0],["2018-03-20",86.5,87.34,85.87,87.01,1487600.0],["2018-03-21",87.45,89.75,87.06,88.79,1232500.0],["2018-03-22",87.64,88.5,85.18,85.25,2011000.0],["2018-03-23",85.0,85.35,82.77,83.06,1246400.0],["2018-03-26",84.5,86.47,82.78,86.37,1137700.0],["2018-03-27",86.93,88.66,84.57,85.03,1646800.0],["2018-03-28",86.05,87.89,84.33,84.96,1685400.0],["2018-03-29",85.06,85.68,83.31,83.33,1592500.0],["2018-04-02",82.81,83.38,79.39,80.56,1736700.0],["2018-04-03",81.0,82.46,79.27,81.89,1073300.0],["2018-04-04",80.84,84.4,80.31,83.98,1184200.0],["2018-04-05",84.8,84.8,82.54,83.07,1216500.0],["2018-04-06",65.99,69.49,63.43,64.02,26083800.0],["2018-04-09",64.57,67.23,61.3,65.36,7900000.0],["2018-04-10",66.21,68.66,65.4,68.12,2882700.0],["2018-04-11",67.51,69.11,65.75,66.29,2204500.0],["2018-04-12",67.41,70.58,67.05,69.83,4386100.0],["2018-04-13",70.32,70.62,68.89,70.12,2260200.0],["2018-04-16",70.49,71.25,68.76,70.37,2217000.0],["2018-04-17",70.68,71.08,70.06,70.52,1718200.0],["2018-04-18",70.47,71.18,69.93,70.07,1714300.0],["2018-04-19",67.72,70.38,67.01,69.05,3672500.0],["2018-04-20",69.29,69.41,67.75,68.43,3355100.0],["2018-04-23",68.83,69.91,67.7,68.14,2620400.0],["2018-04-24",65.66,66.26,62.07,62.35,7408500.0],["2018-04-25",62.61,63.93,62.35,62.99,3689800.0],["2018-04-26",63.47,63.47,61.61,62.61,3066200.0],["2018-04-27",62.83,63.62,62.45,62.96,2889900.0],["2018-04-30",62.99,63.14,61.5,61.94,2863900.0],["2018-05-01",62.0,62.93,60.63,60.85,2842100.0],["2018-05-02",60.94,62.21,60.9,61.05,3522900.0],["2018-05-03",60.89,62.43,60.23,62.39,2674900.0],["2018-05-04",62.3,63.87,61.75,62.13,2721100.0],["2018-05-07",62.38,63.85,61.94,62.87,2739800.0],["2018-05-08",62.54,63.5,62.27,62.87,1698900.0],["2018-05-09",62.78,64.48,62.66,64.35,2320900.0],["2018-05-10",64.55,65.76,64.53,65.27,3171800.0],["2018-05-11",65.39,66.91,64.61,66.45,2474200.0],["2018-05-14",66.43,67.85,65.81,67.22,2314800.0],["2018-05-15",66.72,67.84,66.25,67.23,1883900.0],["2018-05-16",67.12,67.6,65.73,67.02,2118200.0],["2018-05-17",65.26,67.52,65.1,66.64,1747700.0],["2018-05-18",66.77,68.13,66.5,67.83,1768600.0],["2018-05-21",68.2,68.24,66.56,66.79,1247900.0],["2018-05-22",67.14,67.52,66.38,66.56,1068600.0],["2018-05-23",66.06,66.98,66.0,66.57,848600.0],["2018-05-24",66.71,66.86,65.55,66.67,1202100.0],["2018-05-25",66.95,69.18,66.83,68.43,1373000.0],["2018-05-29",67.85,68.12,66.35,67.06,1310500.0],["2018-05-30",67.38,68.18,66.77,67.87,1586700.0],["2018-05-31",68.21,68.83,67.36,68.27,1407900.0],["2018-06-01",68.53,69.61,66.5,67.91,2121000.0],["2018-06-04",67.89,68.45,66.95,68.04,1278600.0],["2018-06-05",68.07,68.6,67.25,68.41,1297200.0],["2018-06-06",68.6,69.05,67.91,68.55,1209500.0],["2018-06-07",69.04,70.2,68.27,69.02,1918600.0],["2018-06-08",69.1,71.41,68.83,70.01,1592900.0],["2018-06-11",71.27,71.85,69.34,69.36,1488500.0],["2018-06-12",69.24,71.41,69.24,70.58,1104200.0],["2018-06-13",70.91,71.95,70.13,70.54,1244900.0],["2018-06-14",70.87,74.33,70.77,73.64,2876900.0],["2018-06-15",74.04,74.64,71.85,73.96,3454500.0],["2018-06-18",73.03,73.54,71.13,72.02,3055500.0],["2018-06-19",71.61,73.35,71.28,72.98,2923600.0],["2018-06-20",73.38,74.3,72.78,73.43,1914700.0],["2018-06-21",74.18,75.15,72.32,72.49,2367500.0],["2018-06-22",73.0,74.4,72.33,74.03,1980200.0],["2018-06-25",73.15,73.56,71.16,71.73,1821400.0],["2018-06-26",71.12,71.47,66.1,66.73,4109500.0],["2018-06-27",66.53,67.06,65.42,65.46,1663900.0],["2018-06-28",65.19,66.27,63.51,65.76,2389700.0],["2018-06-29",65.68,68.28,65.54,67.0,1623800.0],["2018-07-02",66.82,69.05,66.28,68.62,1554500.0],["2018-07-03",68.61,69.1,67.82,68.28,858500.0],["2018-07-05",68.8,69.64,68.02,69.29,720700.0],["2018-07-06",69.8,71.38,69.76,70.83,1501500.0],["2018-07-09",71.34,72.37,70.19,71.62,2813100.0],["2018-07-10",71.94,71.94,70.09,70.18,1378100.0],["2018-07-11",69.85,70.54,69.15,70.28,1418700.0],["2018-07-12",70.53,71.56,70.1,71.14,1503900.0],["2018-07-13",69.38,70.99,68.54,70.19,1176300.0],["2018-07-16",69.93,70.95,69.73,70.11,1139400.0],["2018-07-17",70.03,71.17,69.7,70.23,2257600.0],["2018-07-18",70.33,70.67,69.56,70.37,1316900.0],["2018-07-19",70.38,70.67,69.18,70.11,1321200.0],["2018-07-20",70.11,70.11,69.02,69.2,1040400.0],["2018-07-23",69.27,69.27,68.23,68.96,1090500.0],["2018-07-24",69.21,71.11,68.58,68.99,1359600.0],["2018-07-25",69.01,70.43,69.01,70.1,1148400.0],["2018-07-26",70.27,70.5,69.15,69.91,1109100.0],["2018-07-27",69.84,69.84,68.22,68.64,1268400.0],["2018-07-30",68.52,69.75,67.61,68.58,1640600.0],["2018-07-31",69.34,70.44,65.25,66.54,2572100.0],["2018-08-01",65.38,66.54,64.93,65.59,2055300.0],["2018-08-02",65.31,65.31,64.16,64.45,2430300.0],["2018-08-03",64.59,64.6,62.5,63.04,2115300.0],["2018-08-06",63.04,63.28,61.45,61.75,2208800.0],["2018-08-07",61.94,63.11,61.94,63.01,2091500.0],["2018-08-08",63.17,64.8,62.65,63.61,2667000.0],["2018-08-09",63.47,64.7,62.62,64.38,1608300.0],["2018-08-10",63.88,65.46,63.88,64.44,1022700.0],["2018-08-13",64.3,65.49,63.25,64.87,1336500.0],["2018-08-14",65.01,66.58,65.0,66.45,1413300.0],["2018-08-15",67.52,68.34,66.44,66.87,1896300.0],["2018-08-16",67.02,68.21,66.44,67.85,1152800.0],["2018-08-17",67.55,69.4,67.02,68.8,1233800.0],["2018-08-20",69.28,69.33,68.31,69.05,1433300.0],["2018-08-21",68.96,70.43,68.81,69.62,1738600.0],["2018-08-22",69.34,70.01,68.93,69.48,810800.0],["2018-08-23",69.3,69.62,68.3,69.18,1871500.0],["2018-08-24",69.4,70.81,69.28,70.08,1936200.0],["2018-08-27",70.5,73.36,70.4,72.36,1831200.0],["2018-08-28",72.26,74.45,72.25,73.85,1478400.0],["2018-08-29",73.87,74.38,73.35,74.08,1438100.0],["2018-08-30",73.96,74.65,71.78,73.65,671900.0],["2018-08-31",73.74,74.69,73.47,73.91,905100.0],["2018-09-04",73.44,73.9,72.36,73.84,1014900.0],["2018-09-05",73.56,74.81,73.56,74.23,887700.0],["2018-09-06",74.3,74.61,71.44,72.21,1233400.0],["2018-09-07",71.63,71.7,68.86,69.17,1708200.0],["2018-09-10",69.57,69.57,67.78,68.4,1294400.0],["2018-09-11",68.1,69.14,66.35,66.82,2375000.0],["2018-09-12",66.86,66.96,65.47,66.51,1363900.0],["2018-09-13",67.03,67.67,66.08,67.48,1205000.0],["2018-09-14",67.65,68.53,67.19,68.09,957900.0],["2018-09-17",68.09,68.4,66.47,67.02,1141400.0],["2018-09-18",66.85,67.98,66.59,67.82,760100.0],["2018-09-19",67.79,68.96,67.2,67.25,918700.0],["2018-09-20",67.36,68.61,67.26,68.28,1150400.0],["2018-09-21",68.37,68.86,66.42,66.59,1992800.0],["2018-09-24",66.52,66.87,65.64,66.48,1093700.0],["2018-09-25",66.71,66.83,65.65,65.86,1067200.0],["2018-09-26",66.03,69.34,66.03,67.42,1841900.0],["2018-09-27",67.55,69.43,67.0,69.04,971700.0],["2018-09-28",68.81,69.93,68.56,69.08,1312900.0],["2018-10-01",69.47,69.9,68.3,68.82,900400.0],["2018-10-02",68.86,69.9,68.57,69.85,1065200.0],["2018-10-03",70.0,70.58,69.55,69.94,874000.0],["2018-10-04",69.76,69.76,65.71,66.19,1378000.0],["2018-10-05",66.27,66.99,63.79,65.08,1302400.0],["2018-10-08",64.61,65.01,62.83,64.17,1396600.0],["2018-10-09",64.18,65.97,63.72,65.5,887600.0],["2018-10-10",65.5,66.27,63.78,63.85,1477800.0],["2018-10-11",64.08,64.97,61.07,61.75,2194900.0],["2018-10-12",62.69,63.0,60.9,62.56,1689900.0],["2018-10-15",62.17,63.0,61.51,62.03,1151800.0],["2018-10-16",62.47,65.12,62.27,64.91,1483200.0],["2018-10-17",64.91,65.5,64.1,65.04,2128300.0],["2018-10-18",65.35,65.49,63.49,64.44,1163200.0],["2018-10-19",64.49,67.02,63.75,66.06,1635800.0],["2018-10-22",67.07,67.55,64.75,65.18,1055800.0],["2018-10-23",64.34,65.87,62.71,65.04,1176000.0],["2018-10-24",64.89,64.97,60.71,60.92,2541000.0],["2018-10-25",61.47,64.56,60.68,64.29,1884100.0],["2018-10-26",62.14,65.55,61.45,63.95,1625500.0],["2018-10-29",65.08,66.7,61.81,63.32,1609900.0],["2018-10-30",61.41,63.0,58.33,61.03,5709800.0],["2018-10-31",61.66,65.77,61.26,64.82,2474400.0],["2018-11-01",65.05,69.27,62.33,68.43,1776700.0],["2018-11-02",68.95,69.81,65.89,67.41,1577700.0],["2018-11-05",67.73,69.19,66.38,68.97,1184200.0],["2018-11-06",69.1,69.85,68.05,68.53,1154400.0],["2018-11-07",69.27,70.0,68.05,69.03,1606400.0],["2018-11-08",68.99,69.72,67.96,68.67,1138400.0],["2018-11-09",68.39,68.5,64.93,66.03,1326000.0],["2018-11-12",66.1,66.19,62.51,62.86,2228600.0],["2018-11-13",62.97,65.3,62.8,63.73,1524900.0],["2018-11-14",64.17,64.78,62.85,64.15,2388700.0],["2018-11-15",62.82,65.07,61.52,65.03,1305800.0],["2018-11-16",64.86,66.91,64.33,66.51,1172300.0],["2018-11-19",66.32,66.85,63.53,64.25,1684600.0],["2018-11-20",63.51,64.78,62.64,63.59,1264600.0],["2018-11-21",63.94,64.66,63.1,64.07,976500.0],["2018-11-23",63.62,66.3,63.3,64.67,688300.0],["2018-11-26",65.5,67.53,65.01,67.38,1170600.0],["2018-11-27",66.8,68.14,65.74,67.19,1284400.0],["2018-11-28",67.11,67.28,65.18,65.76,1906600.0],["2018-11-29",65.22,66.25,64.71,64.79,1469100.0],["2018-11-30",64.84,65.5,63.55,64.25,2849200.0],["2018-12-03",65.25,68.93,65.25,68.32,2691300.0],["2018-12-04",68.07,68.72,65.38,65.52,1963200.0],["2018-12-06",64.72,65.46,63.22,65.1,1565500.0],["2018-12-07",64.7,66.88,63.93,64.51,1258200.0],["2018-12-10",64.73,65.8,63.54,65.42,1192600.0],["2018-12-11",66.3,66.48,64.86,65.6,901800.0],["2018-12-12",66.65,68.6,66.65,67.67,1093200.0],["2018-12-13",67.96,68.87,67.05,67.29,1182100.0],["2018-12-14",66.61,67.64,65.66,66.25,1184900.0],["2018-12-17",65.75,66.9,64.21,64.82,1394500.0],["2018-12-18",66.69,66.86,63.5,64.26,1707700.0],["2018-12-19",64.04,65.48,61.89,62.75,1753800.0],["2018-12-20",62.43,63.38,60.63,61.73,1733400.0],["2018-12-21",62.02,63.33,58.35,58.67,3337600.0],["2018-12-24",58.25,60.12,57.0,58.5,1000700.0],["2018-12-26",58.88,62.05,58.46,62.02,1388500.0],["2018-12-27",61.4,62.37,60.0,62.34,1173000.0],["2018-12-28",62.74,63.82,61.71,62.28,1027600.0],["2018-12-31",62.8,64.54,62.66,63.59,1074800.0],["2019-01-02",62.49,64.97,62.03,63.56,1429600.0],["2019-01-03",64.47,69.61,64.4,68.06,3760400.0],["2019-01-04",69.32,73.37,69.12,72.27,2936600.0],["2019-01-07",72.93,75.02,72.21,74.21,2347500.0],["2019-01-08",75.56,76.85,73.66,74.9,2683000.0],["2019-01-09",75.53,75.72,73.26,73.7,1762800.0],["2019-01-10",73.48,75.45,72.73,75.12,1838900.0],["2019-01-11",75.1,75.38,73.62,74.65,1199500.0],["2019-01-14",74.25,74.35,73.13,73.54,1551300.0],["2019-01-15",75.0,79.56,74.83,78.76,2630600.0],["2019-01-16",77.38,77.91,75.6,76.56,2228800.0],["2019-01-17",76.44,78.91,75.91,78.67,2411200.0],["2019-01-18",79.24,79.5,77.93,78.42,2033500.0],["2019-01-22",78.0,78.0,76.38,77.33,1581700.0],["2019-01-23",76.52,77.14,74.05,75.2,1621200.0],["2019-01-24",76.99,77.58,76.26,77.01,1855000.0],["2019-01-25",77.4,79.99,76.55,79.95,2585700.0],["2019-01-28",79.52,81.25,79.38,80.66,2326500.0],["2019-01-29",80.72,81.11,78.24,79.29,1140800.0],["2019-01-30",79.29,80.06,78.21,79.98,772300.0],["2019-01-31",79.61,80.69,79.28,80.59,896400.0],["2019-02-01",80.83,83.05,80.57,82.92,1644600.0],["2019-02-04",83.13,83.13,80.47,81.6,1250000.0],["2019-02-05",82.31,82.49,80.76,81.4,971600.0],["2019-02-06",81.15,81.75,80.3,81.42,791800.0],["2019-02-07",80.74,81.15,79.52,79.83,1182500.0],["2019-02-08",79.5,80.91,79.41,80.87,994300.0],["2019-02-11",81.07,81.25,79.9,80.21,1137800.0],["2019-02-12",81.53,81.64,80.3,81.4,1988400.0],["2019-02-13",81.53,82.29,80.15,81.06,1381200.0],["2019-02-14",81.87,83.99,80.11,83.42,3009400.0],["2019-02-15",82.05,84.25,82.05,84.15,1904400.0],["2019-02-19",84.25,84.71,83.6,84.08,1149300.0],["2019-02-20",83.73,84.23,82.68,83.74,1224800.0],["2019-02-21",83.62,84.5,82.21,83.33,950400.0],["2019-02-22",83.73,84.87,83.28,84.85,1208600.0],["2019-02-25",85.49,87.65,85.35,86.88,1650500.0],["2019-02-26",86.91,87.05,85.65,85.7,755000.0],["2019-02-27",85.24,87.03,85.03,87.0,1000000.0],["2019-02-28",87.02,87.83,85.44,86.23,1056400.0],["2019-03-01",86.72,88.8,85.91,88.17,1086600.0],["2019-03-04",88.52,88.83,85.0,85.41,1481200.0],["2019-03-05",84.89,86.19,84.27,85.04,915800.0],["2019-03-06",85.19,85.19,83.23,83.37,818700.0],["2019-03-07",82.84,83.44,81.68,82.45,980600.0],["2019-03-08",81.83,82.37,80.92,82.12,869400.0],["2019-03-11",82.62,84.21,81.84,84.17,1256400.0],["2019-03-12",84.05,85.25,83.66,84.9,758500.0],["2019-03-13",85.48,86.1,84.71,85.06,1137800.0],["2019-03-14",85.11,85.74,83.83,84.31,1638300.0],["2019-03-15",83.89,85.24,83.89,84.8,1835900.0],["2019-03-18",84.82,85.89,84.06,85.62,898400.0],["2019-03-19",86.12,86.35,85.21,85.67,852800.0],["2019-03-20",85.63,87.2,85.38,86.31,978700.0],["2019-03-21",85.57,87.25,85.0,87.08,819200.0],["2019-03-22",86.75,87.1,85.3,85.34,1531900.0],["2019-03-25",85.28,86.06,84.21,86.02,846100.0],["2019-03-26",86.96,87.47,86.19,87.12,892500.0],["2019-03-27",87.04,87.55,85.44,86.02,972600.0],["2019-03-28",86.02,86.94,85.17,85.74,855000.0],["2019-03-29",86.52,86.78,85.88,86.01,1199800.0],["2019-04-01",87.36,87.91,85.82,85.95,969500.0],["2019-04-02",85.8,87.16,84.96,86.7,1169100.0],["2019-04-03",86.14,86.6,83.32,84.35,2420600.0],["2019-04-04",84.43,84.78,82.37,83.22,1243800.0],["2019-04-05",83.62,85.13,83.62,84.76,1825700.0],["2019-04-08",84.75,84.91,82.15,84.43,1544200.0],["2019-04-09",84.09,84.35,82.58,82.73,877400.0],["2019-04-10",82.75,84.16,82.55,83.41,990600.0],["2019-04-11",83.62,83.92,80.99,81.06,1070500.0],["2019-04-12",81.38,81.78,79.21,79.4,1723100.0],["2019-04-15",79.33,80.37,77.63,78.15,1654400.0],["2019-04-16",78.53,79.26,76.74,76.98,1331400.0],["2019-04-17",77.14,77.29,73.9,74.32,1753400.0],["2019-04-18",74.74,75.71,72.43,73.96,1689700.0],["2019-04-22",73.96,74.64,72.36,73.66,1243000.0],["2019-04-23",73.71,75.56,73.33,75.41,1492400.0],["2019-04-24",75.03,75.22,73.45,73.52,918000.0],["2019-04-25",73.03,74.18,72.4,73.94,1095900.0],["2019-04-26",74.41,75.1,73.59,75.03,1425700.0],["2019-04-29",74.43,74.81,72.95,74.38,1518200.0],["2019-04-30",74.61,80.0,73.79,76.8,2041900.0],["2019-05-01",77.17,80.48,77.01,78.91,1969100.0],["2019-05-02",79.25,81.48,79.07,80.94,1947400.0],["2019-05-03",80.56,83.15,79.64,83.06,1744800.0],["2019-05-06",81.74,85.16,80.73,85.0,1220100.0],["2019-05-07",84.04,84.8,82.44,83.23,1842500.0],["2019-05-08",82.93,83.76,82.27,82.85,1202900.0],["2019-05-09",82.25,82.79,80.7,82.02,1188600.0],["2019-05-10",81.92,82.0,78.2,80.68,1433500.0],["2019-05-13",79.38,79.49,75.52,75.75,1474100.0],["2019-05-14",76.14,76.83,75.52,76.11,948100.0],["2019-05-15",75.46,76.27,74.31,75.99,1887800.0],["2019-05-16",76.16,78.45,76.16,77.64,1054300.0],["2019-05-17",77.01,78.02,76.12,77.2,927000.0],["2019-05-20",76.75,77.21,76.05,76.83,868400.0],["2019-05-21",77.08,78.83,76.85,78.68,1093800.0],["2019-05-22",78.5,79.59,77.98,79.02,827000.0],["2019-05-23",78.61,80.56,78.07,80.5,1294400.0],["2019-05-24",80.79,82.31,80.26,81.75,1465900.0],["2019-05-28",81.86,84.04,81.66,81.76,1319000.0],["2019-05-29",81.47,81.57,77.27,77.59,1331500.0],["2019-05-30",77.87,78.83,77.03,78.74,783500.0],["2019-05-31",77.95,80.21,77.57,78.63,927400.0],["2019-06-03",78.99,80.38,78.29,79.56,1192000.0],["2019-06-04",80.68,81.68,79.8,81.56,1634500.0],["2019-06-05",82.11,82.75,80.92,81.02,1000100.0],["2019-06-06",81.06,81.81,79.69,79.86,810500.0],["2019-06-07",80.15,81.11,79.29,80.83,708000.0],["2019-06-10",80.78,81.54,76.57,76.8,1460900.0],["2019-06-11",76.88,77.28,74.48,75.56,1467500.0],["2019-06-12",76.84,76.98,74.94,75.8,1359500.0],["2019-06-13",75.74,76.46,75.0,76.37,1367500.0],["2019-06-14",76.3,77.79,75.46,77.71,1250400.0],["2019-06-17",79.07,82.57,78.5,81.84,2414500.0],["2019-06-18",82.82,84.87,82.0,84.28,1954700.0],["2019-06-19",84.71,85.36,83.7,84.87,1236300.0],["2019-06-20",85.6,87.13,85.6,86.57,1426800.0],["2019-06-21",87.25,88.85,86.29,88.7,2262000.0],["2019-06-24",88.7,89.3,86.67,86.92,1272500.0],["2019-06-25",87.25,88.63,86.33,87.61,1231100.0],["2019-06-26",87.54,88.28,85.22,85.63,1226200.0],["2019-06-27",86.06,86.59,84.53,84.72,992400.0],["2019-06-28",84.59,85.28,83.37,84.96,1616400.0],["2019-07-01",85.8,86.5,84.58,85.42,1040400.0],["2019-07-02",86.0,86.0,83.95,85.01,947500.0],["2019-07-03",84.84,86.54,83.64,86.52,767700.0],["2019-07-05",85.61,87.06,85.0,85.28,681900.0],["2019-07-08",84.74,85.0,82.11,83.01,1064200.0],["2019-07-09",82.48,84.15,82.35,83.82,985300.0],["2019-07-10",83.94,85.06,83.05,83.77,757100.0],["2019-07-11",83.81,83.98,80.17,81.23,1074500.0],["2019-07-12",81.38,81.95,79.62,80.1,954300.0],["2019-07-15",79.99,81.57,79.53,81.39,1115600.0],["2019-07-16",81.35,81.51,79.7,79.88,814400.0],["2019-07-17",79.91,80.88,79.4,80.23,904000.0],["2019-07-18",80.35,81.5,80.14,81.31,756200.0],["2019-07-19",81.81,82.26,80.23,80.54,935600.0],["2019-07-22",80.89,82.71,80.39,81.71,750600.0],["2019-07-23",81.67,81.83,78.42,78.51,1816600.0],["2019-07-24",78.54,79.72,77.6,79.15,1568400.0],["2019-07-25",78.69,79.3,77.3,78.8,732900.0],["2019-07-26",79.34,80.95,79.01,80.15,985800.0],["2019-07-29",80.09,80.46,78.15,80.26,1058500.0],["2019-07-30",82.77,85.57,80.06,85.43,1740300.0],["2019-07-31",85.5,86.53,83.86,84.92,1263000.0],["2019-08-01",84.52,87.23,84.24,84.85,1016800.0],["2019-08-02",84.73,85.9,82.71,83.47,1267200.0],["2019-08-05",82.32,82.45,80.03,80.92,1401600.0],["2019-08-06",81.2,82.77,79.9,82.63,1308100.0],["2019-08-07",81.78,81.78,79.77,80.46,1278500.0],["2019-08-08",80.66,81.31,78.01,81.26,1566700.0],["2019-08-09",80.97,82.72,80.22,81.79,1280500.0],["2019-08-12",81.66,83.84,80.56,82.48,1062400.0],["2019-08-13",82.3,84.78,81.96,82.89,971000.0],["2019-08-14",82.14,83.29,80.91,81.06,1460000.0],["2019-08-15",80.96,81.47,79.59,80.61,1171900.0],["2019-08-16",81.42,83.35,80.8,83.12,1071100.0],["2019-08-19",84.08,84.92,83.15,84.52,872800.0],["2019-08-20",84.23,84.96,83.92,84.1,797200.0],["2019-08-21",84.75,86.11,84.48,86.07,705200.0],["2019-08-22",86.32,86.32,84.63,85.56,858400.0],["2019-08-23",85.56,85.82,81.58,81.91,1213400.0],["2019-08-26",82.29,83.19,81.09,82.81,1070900.0],["2019-08-27",83.51,84.08,79.43,80.26,1507200.0],["2019-08-28",79.87,82.61,79.26,81.35,1040600.0],["2019-08-29",82.06,82.49,81.41,82.44,1198200.0],["2019-08-30",82.77,82.82,80.69,81.82,887600.0],["2019-09-03",81.73,81.95,79.56,80.06,899900.0],["2019-09-04",81.0,81.07,76.75,77.62,1643900.0],["2019-09-05",79.92,80.13,78.21,79.27,1678500.0],["2019-09-06",79.45,80.11,79.08,79.24,676100.0],["2019-09-09",78.53,79.53,77.35,78.97,934600.0],["2019-09-10",78.37,78.91,76.83,77.91,1247000.0],["2019-09-11",77.85,79.79,77.84,78.48,871000.0],["2019-09-12",78.75,78.95,75.0,76.07,2311000.0],["2019-09-13",76.4,78.17,75.54,76.43,1646100.0],["2019-09-16",76.19,79.04,75.6,78.34,1128700.0],["2019-09-17",77.71,79.37,77.57,79.1,954300.0],["2019-09-18",79.52,80.21,77.39,78.54,721800.0],["2019-09-19",78.5,79.22,77.91,78.12,1050400.0],["2019-09-20",78.52,81.64,78.37,81.21,2160800.0],["2019-09-23",81.01,81.97,76.63,77.64,1621800.0],["2019-09-24",78.38,78.38,75.49,76.95,1370400.0],["2019-09-25",76.62,77.5,75.02,75.07,1211300.0],["2019-09-26",75.19,75.47,72.85,73.76,1477200.0],["2019-09-27",74.27,74.27,72.0,72.82,1065400.0],["2019-09-30",72.93,74.88,72.78,74.23,1224700.0],["2019-10-01",73.53,74.75,73.3,73.96,1259200.0],["2019-10-02",73.97,73.97,72.91,73.04,1074900.0],["2019-10-03",73.64,74.93,72.25,74.88,1171500.0],["2019-10-04",74.91,75.82,73.38,74.87,766700.0],["2019-10-07",73.01,75.22,73.01,74.76,654100.0],["2019-10-08",74.44,75.48,73.52,74.44,631000.0],["2019-10-09",75.13,75.73,74.06,74.68,589800.0],["2019-10-10",74.55,75.9,74.13,75.77,620600.0],["2019-10-11",76.28,77.22,76.01,76.12,761700.0],["2019-10-14",76.39,78.3,76.26,77.46,659700.0],["2019-10-15",77.42,79.06,77.36,78.52,783400.0],["2019-10-16",78.06,79.07,77.51,78.12,1044300.0],["2019-10-17",78.35,78.68,77.38,77.43,667600.0],["2019-10-18",77.64,79.38,77.25,77.76,863000.0],["2019-10-21",77.89,78.69,77.01,78.59,851200.0],["2019-10-22",78.76,80.37,78.36,78.51,848400.0],["2019-10-23",78.67,79.36,77.92,78.1,645300.0],["2019-10-24",78.18,78.18,76.73,77.5,618800.0],["2019-10-25",76.41,78.21,76.27,77.55,749300.0],["2019-10-28",77.79,79.97,77.39,79.86,1429300.0],["2019-10-29",80.0,85.0,78.25,83.35,2051000.0],["2019-10-30",83.06,84.05,82.86,83.66,962500.0],["2019-10-31",83.78,84.72,82.72,83.92,1141600.0],["2019-11-01",84.14,85.11,82.87,83.58,1181500.0],["2019-11-04",84.36,84.95,83.39,84.43,1072200.0],["2019-11-05",84.29,85.39,84.02,84.13,808100.0],["2019-11-06",84.06,84.57,83.52,83.68,874700.0],["2019-11-07",83.84,84.61,82.46,82.76,704200.0],["2019-11-08",82.24,85.53,81.85,85.1,870200.0],["2019-11-11",85.11,85.61,84.26,84.86,571600.0],["2019-11-12",84.88,86.53,84.32,86.14,963300.0],["2019-11-13",85.95,87.84,85.04,87.43,1176100.0],["2019-11-14",87.56,87.77,85.74,85.79,1131800.0],["2019-11-15",86.46,87.23,85.99,86.7,1236900.0],["2019-11-18",86.5,88.0,86.35,87.49,892100.0],["2019-11-19",87.85,88.63,87.63,87.94,1184500.0],["2019-11-20",87.73,90.0,87.22,88.9,1672800.0],["2019-11-21",89.5,89.7,87.85,88.4,1046300.0],["2019-11-22",89.29,89.93,88.08,88.73,1751300.0],["2019-11-25",89.78,94.48,89.62,94.0,2346900.0],["2019-11-26",94.0,94.2,92.37,93.76,1423500.0],["2019-11-27",94.41,94.75,93.75,94.12,865500.0],["2019-11-29",94.89,95.0,93.82,94.16,700600.0],["2019-12-02",94.82,95.36,93.27,94.47,1198900.0],["2019-12-03",94.2,94.64,92.65,94.1,1436700.0],["2019-12-04",93.81,95.39,93.22,95.0,1344700.0],["2019-12-05",95.14,95.45,93.57,93.99,979700.0],["2019-12-06",94.54,94.85,93.36,94.48,941500.0],["2019-12-09",94.6,95.44,94.36,94.79,954200.0],["2019-12-10",94.64,96.59,94.16,95.72,1186100.0],["2019-12-11",96.02,96.79,94.47,94.93,946000.0],["2019-12-12",94.67,95.08,92.79,92.85,3144500.0],["2019-12-13",91.58,92.53,89.16,91.51,1849700.0],["2019-12-16",91.61,93.35,91.61,92.66,1720500.0],["2019-12-17",93.43,93.43,90.97,91.31,1421200.0],["2019-12-18",90.84,91.99,90.7,91.18,1445600.0],["2019-12-19",90.9,91.54,90.9,91.14,1488400.0],["2019-12-20",92.01,92.04,89.41,90.1,4175500.0],["2019-12-23",90.68,90.69,88.36,90.16,2324000.0],["2019-12-24",90.47,91.54,89.93,91.43,526400.0],["2019-12-26",91.2,91.52,88.48,88.79,1057700.0],["2019-12-27",89.17,89.22,87.29,88.39,1296300.0],["2019-12-30",88.27,88.81,87.61,88.05,733000.0],["2019-12-31",87.7,88.15,86.97,87.32,929800.0],["2020-01-02",86.91,87.97,85.36,85.97,1679600.0],["2020-01-03",76.15,78.1,75.16,77.9,5529300.0],["2020-01-06",77.27,77.43,75.52,77.34,2817200.0],["2020-01-07",77.28,77.62,76.16,77.14,1536000.0],["2020-01-08",77.29,77.45,76.08,76.53,1698500.0],["2020-01-09",76.5,78.69,76.5,77.95,1977600.0],["2020-01-10",77.7,78.25,76.32,76.47,1204000.0],["2020-01-13",76.58,77.92,75.81,77.1,1938100.0],["2020-01-14",77.38,81.64,77.1,81.47,2830600.0],["2020-01-15",81.12,82.38,80.29,80.54,1105100.0],["2020-01-16",81.08,81.57,80.29,80.62,1343500.0],["2020-01-17",80.98,81.11,80.05,80.5,1418500.0],["2020-01-21",80.17,80.26,78.46,78.65,1228500.0],["2020-01-22",78.83,79.53,78.22,78.48,845400.0],["2020-01-23",78.57,78.93,77.45,78.24,1167100.0],["2020-01-24",78.15,78.76,75.83,76.74,1299000.0],["2020-01-27",75.68,76.43,75.24,76.07,1097500.0],["2020-01-28",79.0,79.06,75.37,76.46,2016300.0],["2020-01-29",76.09,76.35,74.82,74.99,1270200.0],["2020-01-30",74.55,74.55,72.97,73.14,1482000.0],["2020-01-31",72.55,73.6,71.84,73.07,1480100.0],["2020-02-03",73.95,74.1,72.57,72.94,1258200.0],["2020-02-04",73.73,74.52,73.0,73.88,1066800.0],["2020-02-05",74.56,77.33,74.5,76.0,1384700.0],["2020-02-06",76.19,76.19,74.66,75.81,906800.0],["2020-02-07",75.66,75.74,74.08,74.14,843100.0],["2020-02-10",73.66,75.26,73.51,75.11,849700.0],["2020-02-11",75.28,76.78,75.16,76.14,985500.0],["2020-02-12",76.4,77.16,75.25,75.83,2120000.0],["2020-02-13",77.6,78.44,75.01,78.05,2227400.0],["2020-02-14",78.01,78.46,77.45,78.45,1370200.0],["2020-02-18",79.0,79.33,78.13,79.3,1209900.0],["2020-02-19",79.69,82.59,79.64,82.42,1895400.0],["2020-02-20",82.0,83.12,80.93,82.77,2653300.0],["2020-02-21",82.28,82.74,80.38,80.89,1414000.0],["2020-02-24",79.88,80.31,77.42,78.87,1366400.0],["2020-02-25",79.06,79.69,76.77,77.32,2174600.0],["2020-02-26",78.06,79.22,76.97,77.97,1442300.0],["2020-02-27",76.95,78.38,75.64,75.84,1641700.0],["2020-02-28",73.69,76.44,73.5,75.41,2525000.0],["2020-03-02",75.73,79.1,75.35,79.06,2261300.0],["2020-03-03",78.55,79.77,76.63,77.8,1939400.0],["2020-03-04",79.15,80.24,77.85,80.16,2043800.0],["2020-03-05",78.35,80.15,78.0,78.61,1430200.0],["2020-03-06",75.18,76.9,74.82,76.04,1800100.0],["2020-03-09",72.47,73.49,71.02,71.09,2063100.0],["2020-03-10",72.69,74.32,70.27,74.31,2933100.0],["2020-03-11",72.18,73.89,70.97,71.9,2347100.0],["2020-03-12",68.15,71.54,67.93,68.02,4007600.0],["2020-03-13",69.55,74.0,69.55,73.84,3552500.0],["2020-03-16",67.95,75.34,67.13,71.6,3589000.0],["2020-03-17",73.11,76.48,69.86,70.37,3429600.0],["2020-03-18",67.9,72.87,63.35,66.9,2667800.0],["2020-03-19",66.3,67.81,63.95,66.51,2650700.0],["2020-03-20",67.26,72.42,66.51,66.96,2726500.0],["2020-03-23",67.7,68.6,62.48,63.18,2447200.0],["2020-03-24",65.39,68.03,63.29,67.43,2794000.0],["2020-03-25",66.75,71.48,65.71,69.59,2500100.0],["2020-03-26",68.7,73.28,68.7,73.05,1855700.0],["2020-03-27",71.2,72.16,68.55,68.96,1463900.0],["2020-03-30",70.2,72.53,69.25,72.17,2023200.0],["2020-03-31",71.44,73.89,70.52,73.23,1695300.0],["2020-04-01",72.05,74.84,71.53,74.18,1966300.0],["2020-04-02",73.51,77.42,73.51,77.07,1513500.0],["2020-04-03",77.59,79.49,77.24,78.59,2222200.0],["2020-04-06",80.55,85.25,80.25,85.11,3234100.0],["2020-04-07",86.21,87.85,85.13,86.66,2971500.0],["2020-04-08",86.74,88.59,85.95,87.75,2086000.0],["2020-04-09",87.34,87.99,85.17,86.81,1810500.0],["2020-04-13",85.68,88.24,85.68,88.01,1452100.0],["2020-04-14",88.24,91.74,88.24,91.28,1937700.0],["2020-04-15",89.22,91.79,88.93,90.95,1642200.0],["2020-04-16",91.99,96.14,91.43,95.66,3501100.0],["2020-04-17",97.83,100.27,96.16,100.0,3859300.0],["2020-04-20",99.8,102.42,99.3,101.19,2422600.0],["2020-04-21",99.5,100.75,97.9,99.46,2620700.0],["2020-04-22",100.29,101.99,99.56,100.97,1612300.0],["2020-04-23",101.41,104.2,100.55,101.9,1262700.0],["2020-04-24",102.74,103.96,101.61,103.48,1535500.0],["2020-04-27",104.0,104.81,102.4,102.98,1249700.0],["2020-04-28",104.28,104.36,96.7,97.67,2779100.0],["2020-04-29",98.14,98.94,95.18,95.96,1779900.0],["2020-04-30",95.69,98.35,95.03,97.66,1564300.0],["2020-05-01",97.25,98.21,96.2,97.3,1279300.0],["2020-05-04",97.71,101.38,97.71,100.99,1502100.0],["2020-05-05",99.35,100.52,97.01,98.82,1850100.0],["2020-05-06",96.84,97.87,95.38,96.08,1556900.0],["2020-05-07",97.16,97.82,95.6,96.47,1327300.0],["2020-05-08",96.88,96.93,94.67,95.92,1198600.0],["2020-05-11",96.09,99.65,95.66,99.33,1534400.0],["2020-05-12",100.0,100.14,96.74,96.74,1618100.0],["2020-05-13",96.98,98.66,95.33,96.45,1648900.0],["2020-05-14",95.85,96.51,93.86,94.83,1085500.0],["2020-05-15",94.09,96.15,93.22,96.12,1228800.0],["2020-05-18",97.88,98.81,96.26,96.46,1160200.0],["2020-05-19",97.33,97.48,94.36,94.92,961700.0],["2020-05-20",95.43,98.49,93.64,98.32,1765700.0],["2020-05-21",98.49,98.93,96.97,98.68,1462600.0],["2020-05-22",97.67,99.8,97.45,99.37,1320500.0],["2020-05-26",100.41,101.88,98.11,98.68,3190300.0],["2020-05-27",98.73,99.81,96.62,98.22,2432600.0],["2020-05-28",98.36,102.98,98.02,100.55,1659500.0],["2020-05-29",101.21,102.57,99.57,101.91,3120400.0],["2020-06-01",101.7,102.58,100.52,101.75,1345200.0],["2020-06-02",101.12,102.17,99.17,100.9,1902000.0],["2020-06-03",100.81,100.81,97.55,98.83,1630000.0],["2020-06-04",98.19,99.35,93.48,93.8,1528700.0],["2020-06-05",93.17,96.32,90.17,93.51,1599700.0],["2020-06-08",91.87,94.6,91.05,94.58,1387500.0],["2020-06-09",95.09,95.17,92.5,93.0,1199000.0],["2020-06-10",94.19,95.04,92.97,93.04,1318300.0],["2020-06-11",93.39,93.88,90.68,90.81,1934600.0],["2020-06-12",92.35,93.69,89.96,92.07,1079800.0],["2020-06-15",90.49,93.95,90.47,93.51,1281600.0],["2020-06-16",94.45,95.61,93.31,95.53,1175000.0],["2020-06-17",96.24,97.27,95.0,96.28,962300.0],["2020-06-18",96.28,97.93,95.86,97.36,999500.0],["2020-06-19",98.34,106.26,97.83,105.4,3731800.0],["2020-06-22",104.84,109.14,104.39,108.93,2497400.0],["2020-06-23",109.46,110.25,106.03,106.52,1945600.0],["2020-06-24",105.65,107.86,104.0,104.33,1636800.0],["2020-06-25",105.08,106.07,103.65,105.95,1315400.0],["2020-06-26",105.3,105.57,100.8,101.43,2124000.0],["2020-06-29",101.48,103.87,100.08,102.48,1075700.0],["2020-06-30",102.53,104.53,101.67,103.97,1131600.0],["2020-07-01",103.99,104.62,101.33,102.65,1312600.0],["2020-07-02",102.82,107.38,102.52,106.47,1438200.0],["2020-07-06",106.58,108.48,105.52,107.79,1364900.0],["2020-07-07",107.73,110.37,106.87,108.65,1601900.0],["2020-07-08",108.56,109.55,107.37,108.27,735600.0],["2020-07-09",108.0,109.19,105.49,107.87,1020100.0],["2020-07-10",107.74,108.17,104.54,104.76,794600.0],["2020-07-13",104.52,105.0,100.02,100.56,1478900.0],["2020-07-14",100.2,103.23,97.83,103.02,1684900.0],["2020-07-15",103.26,104.97,102.59,104.25,1790200.0],["2020-07-16",103.83,103.83,99.85,101.58,938700.0],["2020-07-17",102.32,104.58,100.96,104.11,2503600.0],["2020-07-20",105.19,110.01,105.01,109.69,1388400.0],["2020-07-21",109.67,109.67,106.46,106.65,1077400.0],["2020-07-22",107.06,107.74,104.05,105.37,804200.0],["2020-07-23",106.33,107.09,101.41,101.68,1154100.0],["2020-07-24",100.72,101.42,98.29,99.42,852300.0],["2020-07-27",100.15,102.68,100.15,102.09,1038200.0],["2020-07-28",101.76,102.32,100.2,100.61,732200.0],["2020-07-29",101.09,101.55,97.8,98.04,986300.0],["2020-07-30",97.32,100.97,97.13,100.51,1431000.0],["2020-07-31",100.39,101.15,98.06,98.76,1115400.0],["2020-08-03",100.95,102.61,98.9,101.79,1942800.0],["2020-08-04",101.0,101.96,96.89,99.95,1977700.0],["2020-08-05",100.0,101.0,96.25,97.62,1390000.0],["2020-08-06",97.8,98.5,96.92,97.25,964200.0],["2020-08-07",97.25,98.35,95.93,96.93,760500.0],["2020-08-10",96.76,97.16,92.94,94.32,1208100.0],["2020-08-11",94.12,95.06,92.84,92.98,1571300.0],["2020-08-12",93.05,94.8,93.01,94.22,739000.0],["2020-08-13",94.59,95.59,94.28,95.56,513100.0],["2020-08-14",95.62,96.42,94.28,94.87,900700.0],["2020-08-17",95.3,97.8,95.3,97.48,1058600.0],["2020-08-18",97.51,97.97,96.15,97.56,962700.0],["2020-08-19",96.96,98.2,96.16,96.27,1208300.0],["2020-08-20",96.05,96.1,94.48,95.53,921600.0],["2020-08-21",95.5,95.69,93.35,94.11,2559600.0],["2020-08-24",94.56,94.95,92.94,94.04,849600.0],["2020-08-25",94.04,95.46,93.6,95.31,583900.0],["2020-08-26",94.02,94.93,92.93,93.75,687700.0],["2020-08-27",94.41,95.49,93.5,94.3,744100.0],["2020-08-28",94.13,94.56,93.56,93.9,675700.0],["2020-08-31",93.79,96.76,93.5,96.35,876500.0],["2020-09-01",95.62,95.96,92.26,92.97,980400.0],["2020-09-02",93.09,95.51,92.77,95.44,807200.0],["2020-09-03",95.98,95.98,90.61,91.57,1515300.0],["2020-09-04",91.63,91.66,88.9,90.49,962500.0],["2020-09-08",88.94,91.31,88.68,89.73,1093100.0],["2020-09-09",90.2,92.09,89.09,91.51,1078000.0],["2020-09-10",90.83,91.95,88.0,88.26,900100.0],["2020-09-11",89.04,90.35,87.41,88.0,803400.0],["2020-09-14",91.0,94.55,90.05,93.15,1429100.0],["2020-09-15",93.5,93.7,90.99,91.43,857500.0],["2020-09-16",92.6,92.99,89.85,89.94,1059100.0],["2020-09-17",86.62,91.11,86.5,90.42,1392700.0],["2020-09-18",90.76,91.0,85.65,86.79,3301700.0],["2020-09-21",86.37,86.78,84.81,85.39,1472200.0],["2020-09-22",85.88,87.09,84.9,86.93,954400.0],["2020-09-23",86.7,87.91,85.77,85.97,935700.0],["2020-09-24",84.99,85.31,82.98,85.07,1035700.0],["2020-09-25",84.68,87.35,84.06,86.55,1378100.0],["2020-09-28",87.71,90.45,87.37,90.36,1445300.0],["2020-09-29",90.22,90.48,87.26,87.43,1136900.0],["2020-09-30",87.87,90.79,87.87,89.74,1333600.0],["2020-10-01",90.1,93.08,89.98,92.43,1280500.0],["2020-10-02",91.19,91.91,87.25,88.75,1261300.0],["2020-10-05",89.26,92.45,89.26,92.3,1095700.0],["2020-10-06",91.97,92.34,88.32,88.6,1094100.0],["2020-10-07",89.68,91.18,88.62,90.45,925300.0],["2020-10-08",90.71,93.22,90.09,92.78,1127000.0],["2020-10-09",92.99,96.78,92.6,95.74,1583900.0],["2020-10-12",97.03,98.47,95.58,97.7,1240200.0],["2020-10-13",97.26,98.12,96.09,97.08,1033300.0],["2020-10-14",94.43,97.42,93.24,93.35,1086000.0],["2020-10-15",91.3,92.88,90.22,90.53,884200.0],["2020-10-16",91.11,92.41,90.3,90.63,1084100.0],["2020-10-19",91.04,91.29,86.9,87.76,1037300.0],["2020-10-20",88.62,89.89,87.77,89.31,922600.0],["2020-10-21",89.1,89.84,88.29,88.6,678900.0],["2020-10-22",88.92,90.67,88.47,90.49,660600.0],["2020-10-23",90.82,91.11,89.19,89.69,652000.0],["2020-10-26",88.82,90.49,88.56,90.44,652100.0],["2020-10-27",90.17,90.92,88.26,88.35,771000.0],["2020-10-28",87.35,87.9,85.31,86.99,1178600.0],["2020-10-29",86.94,87.99,85.48,87.02,691800.0],["2020-10-30",86.55,86.84,83.44,86.64,1105300.0],["2020-11-02",86.6,86.6,81.87,84.44,983900.0],["2020-11-03",84.59,86.17,83.93,84.95,1085400.0],["2020-11-04",87.62,92.39,87.48,91.21,2087400.0],["2020-11-05",87.25,91.05,84.37,84.65,3100000.0],["2020-11-06",85.17,85.2,82.36,83.15,1565900.0],["2020-11-09",83.39,84.03,80.6,81.28,1795500.0],["2020-11-10",80.92,84.94,80.65,83.07,1618600.0],["2020-11-11",84.2,84.94,82.22,82.76,742500.0],["2020-11-12",82.56,83.93,81.76,82.32,768800.0],["2020-11-13",82.35,83.23,81.96,82.53,656700.0],["2020-11-16",83.01,84.93,82.23,84.35,901600.0],["2020-11-17",83.85,83.85,82.26,82.98,790700.0],["2020-11-18",83.11,84.64,82.36,82.74,894200.0],["2020-11-19",83.1,83.42,81.03,81.69,1525300.0],["2020-11-20",81.75,82.17,80.01,81.93,2272400.0],["2020-11-23",82.42,83.4,81.33,81.39,1178800.0],["2020-11-24",81.4,82.14,80.62,80.74,1037000.0],["2020-11-25",81.34,82.35,80.95,81.16,642000.0],["2020-11-27",82.01,83.99,81.23,83.25,747900.0],["2020-11-30",83.05,84.97,82.89,84.54,3216900.0],["2020-12-01",84.46,85.73,83.75,85.42,886500.0],["2020-12-02",85.61,85.61,82.01,82.27,1069500.0],["2020-12-03",81.92,83.6,81.15,82.9,881500.0],["2020-12-04",83.06,83.86,82.41,83.14,862600.0],["2020-12-07",83.44,83.95,82.22,83.06,744500.0],["2020-12-08",83.2,83.2,82.09,82.85,697200.0],["2020-12-09",82.79,82.79,80.62,80.96,946000.0],["2020-12-10",81.22,82.39,80.82,82.05,918900.0],["2020-12-11",81.76,82.22,80.79,81.3,1004900.0],["2020-12-14",83.2,87.5,82.87,86.81,1717400.0],["2020-12-15",87.22,87.52,85.17,86.27,1080100.0],["2020-12-16",85.93,87.29,85.5,86.23,924200.0],["2020-12-17",86.97,88.36,86.32,88.28,846500.0],["2020-12-18",89.03,89.34,87.44,88.34,2954500.0],["2020-12-21",87.45,87.9,85.47,86.97,983400.0],["2020-12-22",87.11,88.42,86.04,87.99,738300.0],["2020-12-23",88.69,88.96,87.54,87.93,491100.0],["2020-12-24",87.95,88.37,87.04,87.37,182100.0],["2020-12-28",87.73,88.15,86.04,86.34,1210300.0],["2020-12-29",87.13,87.44,85.13,85.87,739500.0],["2020-12-30",86.46,89.35,86.12,86.86,594000.0],["2020-12-31",86.54,87.17,85.33,86.98,561100.0],["2021-01-04",86.98,87.48,83.31,86.45,1567400.0],["2021-01-05",86.64,86.64,83.68,85.87,1391000.0],["2021-01-06",84.79,86.0,83.12,84.31,1562900.0],["2021-01-07",85.07,90.54,84.26,90.05,1405600.0],["2021-01-08",90.35,94.0,90.26,93.83,1458100.0],["2021-01-11",93.24,93.77,92.06,93.32,924600.0],["2021-01-12",93.1,95.43,93.08,94.31,988500.0],["2021-01-13",94.34,94.5,92.19,92.74,971800.0],["2021-01-14",93.4,93.58,91.7,92.04,1143400.0],["2021-01-15",91.64,92.52,89.32,90.56,930100.0],["2021-01-19",91.32,94.59,90.82,93.96,996000.0],["2021-01-20",93.98,97.18,93.72,96.37,937000.0],["2021-01-21",96.4,96.41,91.98,93.9,1173200.0],["2021-01-22",94.12,98.44,94.04,97.89,1435200.0],["2021-01-25",98.91,101.47,98.49,100.5,1352800.0],["2021-01-26",100.21,101.33,98.25,99.39,931300.0],["2021-01-27",98.04,99.38,92.45,93.0,1260700.0],["2021-01-28",93.7,95.1,91.17,91.27,872800.0],["2021-01-29",90.99,92.16,88.64,89.75,1396700.0],["2021-02-01",90.0,91.4,89.35,90.92,995900.0],["2021-02-02",92.1,94.19,91.42,93.05,1423800.0],["2021-02-03",93.0,93.81,90.8,90.97,896000.0],["2021-02-04",91.16,92.59,90.53,90.91,881100.0],["2021-02-05",91.63,91.7,90.0,90.24,1315800.0],["2021-02-08",91.08,93.71,90.1,93.62,1001400.0],["2021-02-09",94.34,94.5,89.24,89.46,1360100.0],["2021-02-10",87.5,88.14,84.08,85.17,2253800.0],["2021-02-11",86.04,86.73,84.61,84.99,1066100.0],["2021-02-12",84.99,85.2,83.2,84.33,1153800.0],["2021-02-16",84.99,84.99,81.85,82.13,1520100.0],["2021-02-17",82.06,84.05,80.5,83.77,1957500.0],["2021-02-18",83.05,83.05,79.82,81.55,1939300.0],["2021-02-19",82.02,82.48,80.32,80.54,1552400.0],["2021-02-22",80.02,80.49,78.91,79.92,1750300.0],["2021-02-23",79.17,79.65,76.69,79.02,2487400.0],["2021-02-24",79.88,82.75,79.34,80.61,1858500.0],["2021-02-25",79.85,80.64,77.74,78.45,1073300.0],["2021-02-26",79.17,79.64,77.77,78.66,1691500.0],["2021-03-01",79.73,80.25,79.01,79.63,788900.0],["2021-03-02",79.15,79.57,78.52,78.56,799700.0],["2021-03-03",78.33,78.58,75.55,76.02,1425100.0],["2021-03-04",75.75,78.9,75.52,77.5,1797900.0],["2021-03-05",77.6,80.75,76.56,80.26,1800500.0],["2021-03-08",79.79,80.92,77.7,77.84,1273700.0],["2021-03-09",79.7,80.87,79.01,79.11,1290300.0],["2021-03-10",79.28,80.19,77.84,78.35,1136500.0],["2021-03-11",78.91,80.48,78.91,79.48,909900.0],["2021-03-12",78.84,79.16,77.5,79.01,815700.0],["2021-03-15",79.49,80.84,78.71,80.65,830300.0],["2021-03-16",81.38,81.51,79.0,80.28,789500.0],["2021-03-17",78.79,81.08,77.78,80.2,1240100.0],["2021-03-18",79.36,80.04,78.01,78.25,1263600.0],["2021-03-19",79.73,81.22,78.39,79.37,2610300.0],["2021-03-22",78.96,82.1,78.96,81.67,2270300.0],["2021-03-23",81.55,81.75,79.44,79.85,1695900.0],["2021-03-24",79.36,79.67,77.68,78.48,1310400.0],["2021-03-25",78.92,79.95,77.39,79.78,1044600.0],["2021-03-26",79.78,81.85,79.34,81.75,1105400.0],["2021-03-29",81.36,82.23,80.36,81.1,913600.0],["2021-03-30",80.61,80.61,78.95,80.23,1267300.0],["2021-03-31",81.01,82.3,80.47,81.27,1096700.0],["2021-04-01",81.57,83.13,80.28,83.01,1135700.0],["2021-04-05",82.83,83.41,82.34,83.25,914400.0],["2021-04-06",83.0,83.89,82.55,83.18,913600.0],["2021-04-07",83.51,83.51,81.19,81.38,1434300.0],["2021-04-08",82.0,82.61,80.14,80.83,1457800.0],["2021-04-09",80.81,81.27,79.56,79.96,1329300.0],["2021-04-12",80.64,80.75,78.44,79.87,1305100.0],["2021-04-13",80.0,81.89,80.0,80.65,1399100.0],["2021-04-14",80.65,83.22,80.54,82.21,1040600.0],["2021-04-15",82.87,84.17,82.44,83.2,714000.0],["2021-04-16",83.62,83.87,81.52,82.68,999000.0],["2021-04-19",82.79,83.72,81.67,82.67,1037200.0],["2021-04-20",82.9,84.64,82.9,84.57,735600.0],["2021-04-21",84.46,84.85,83.82,84.72,766100.0],["2021-04-22",84.5,84.5,82.85,84.18,1338200.0],["2021-04-23",84.6,85.7,83.44,85.58,1081300.0],["2021-04-26",85.47,86.22,84.72,85.61,759800.0],["2021-04-27",86.03,86.34,84.39,84.63,677200.0],["2021-04-28",84.27,85.26,83.95,84.89,707300.0],["2021-04-29",84.95,85.15,84.02,84.89,770100.0],["2021-04-30",84.5,85.82,84.31,85.38,1068500.0],["2021-05-03",85.4,86.03,84.5,85.52,861100.0],["2021-05-04",83.49,85.19,80.73,81.03,2450900.0],["2021-05-05",81.76,83.13,81.19,81.28,1666100.0],["2021-05-06",81.21,82.83,80.27,82.31,1523900.0],["2021-05-07",82.49,84.26,82.12,82.74,1113100.0],["2021-05-10",83.0,83.51,81.39,81.39,1865000.0],["2021-05-11",80.32,81.5,79.42,80.64,2845600.0],["2021-05-12",79.82,83.24,79.63,82.37,1262800.0],["2021-05-13",82.48,83.59,81.86,83.23,960400.0],["2021-05-14",83.75,83.75,82.55,82.62,889200.0],["2021-05-17",82.47,83.87,81.91,82.27,1184300.0],["2021-05-18",82.15,82.97,81.31,81.78,964400.0],["2021-05-19",80.82,81.78,79.71,81.71,1050800.0],["2021-05-20",81.81,84.51,81.48,83.51,834900.0],["2021-05-21",83.99,84.49,82.63,82.76,829000.0],["2021-05-24",83.7,83.99,82.79,82.91,827600.0],["2021-05-25",82.96,83.77,82.13,82.68,851600.0],["2021-05-26",82.86,83.59,82.45,83.16,775900.0],["2021-05-27",83.08,83.08,81.61,82.68,993300.0],["2021-05-28",83.44,84.23,82.61,83.78,956100.0],["2021-06-01",84.13,84.41,82.39,82.89,938800.0],["2021-06-02",82.87,83.37,82.0,82.26,969100.0],["2021-06-03",82.44,83.12,81.46,82.9,1004400.0],["2021-06-04",83.17,84.45,82.86,83.33,1017900.0],["2021-06-07",83.48,85.79,83.04,85.11,1205700.0],["2021-06-08",85.88,86.3,83.97,84.81,965800.0],["2021-06-09",84.77,86.34,84.69,86.2,958500.0],["2021-06-10",86.38,87.65,85.64,87.53,1030900.0],["2021-06-11",84.67,85.0,81.06,82.58,2683100.0],["2021-06-14",82.94,83.28,81.04,82.64,1437500.0],["2021-06-15",82.55,83.28,82.26,82.76,1512600.0],["2021-06-16",82.91,84.08,82.27,83.12,2064200.0],["2021-06-17",82.88,83.58,82.0,83.13,1457100.0],["2021-06-18",83.0,84.14,82.62,83.96,2074200.0],["2021-06-21",84.42,85.18,84.09,84.93,1454800.0],["2021-06-22",85.15,85.99,82.44,85.09,2130300.0],["2021-06-23",85.5,85.75,84.31,85.13,1200900.0],["2021-06-24",85.41,86.53,84.42,86.13,1415900.0],["2021-06-25",85.52,87.01,84.69,86.83,1930600.0],["2021-06-28",88.12,88.26,85.32,85.61,968200.0],["2021-06-29",85.21,85.97,84.51,84.7,722600.0],["2021-06-30",84.87,84.99,83.86,84.13,973200.0],["2021-07-01",84.09,84.5,83.12,84.02,1564000.0],["2021-07-02",84.05,84.23,82.85,83.58,1034000.0],["2021-07-06",83.32,83.75,82.9,83.34,1069100.0],["2021-07-07",83.42,83.42,81.64,82.13,979300.0],["2021-07-08",81.25,82.48,81.11,81.43,1018500.0],["2021-07-09",81.15,82.12,80.44,82.04,880300.0],["2021-07-12",82.04,82.44,80.89,81.18,991700.0],["2021-07-13",81.14,81.57,80.25,80.62,695700.0],["2021-07-14",80.81,80.9,79.53,79.87,713100.0],["2021-07-15",79.8,80.48,78.8,79.99,1015200.0],["2021-07-16",80.23,80.58,77.55,78.33,1803000.0],["2021-07-19",78.1,79.58,77.3,77.56,1328500.0],["2021-07-20",78.46,79.29,78.0,79.21,1863400.0],["2021-07-21",78.93,79.8,78.3,79.14,1166000.0],["2021-07-22",78.83,78.92,78.05,78.62,843600.0],["2021-07-23",78.94,79.63,78.52,79.3,854400.0],["2021-07-26",78.77,79.17,77.11,77.31,787100.0],["2021-07-27",76.99,77.1,75.55,76.34,2015100.0],["2021-07-28",76.54,78.33,76.26,78.01,1212800.0],["2021-07-29",78.51,78.62,77.23,77.4,1534500.0],["2021-07-30",77.38,77.84,76.99,77.35,1497300.0],["2021-08-02",77.49,78.67,77.22,78.47,1361000.0],["2021-08-03",77.92,78.16,75.75,77.95,1577800.0],["2021-08-04",78.18,79.81,77.22,77.34,1648400.0],["2021-08-05",77.62,77.62,76.3,76.92,1224000.0],["2021-08-06",76.83,77.07,76.0,76.3,979000.0],["2021-08-09",76.48,76.8,75.15,75.31,973200.0],["2021-08-10",75.32,75.45,72.97,73.62,1193200.0],["2021-08-11",73.98,74.43,72.48,72.9,1797900.0],["2021-08-12",73.3,73.45,71.91,72.9,1213500.0],["2021-08-13",73.09,73.91,72.61,73.47,825800.0],["2021-08-16",73.49,74.02,72.85,73.99,1025100.0],["2021-08-17",73.63,75.69,73.42,75.66,1162400.0],["2021-08-18",75.58,75.69,74.46,74.54,983500.0],["2021-08-19",74.53,75.61,74.42,74.51,865100.0],["2021-08-20",74.47,76.06,74.42,74.9,772200.0],["2021-08-23",75.18,75.78,74.65,75.53,659700.0],["2021-08-24",75.76,75.78,75.19,75.54,503700.0],["2021-08-25",75.68,75.95,75.0,75.76,768000.0],["2021-08-26",75.95,76.2,75.1,75.15,763300.0],["2021-08-27",75.51,76.91,75.0,75.68,708700.0],["2021-08-30",75.75,76.66,75.75,76.05,580100.0],["2021-08-31",76.17,76.74,75.6,76.49,1317000.0],["2021-09-01",76.71,80.3,76.13,77.03,2662300.0],["2021-09-02",77.21,77.71,76.09,77.23,856000.0],["2021-09-03",76.91,77.47,76.01,76.09,1042900.0],["2021-09-07",75.78,76.71,74.39,74.7,1107800.0],["2021-09-08",74.42,75.0,73.89,74.06,559900.0],["2021-09-09",74.18,75.0,72.65,72.69,877000.0],["2021-09-10",72.72,73.33,70.97,71.12,1186700.0],["2021-09-13",71.76,72.85,71.15,72.45,1798800.0],["2021-09-14",72.96,73.03,71.87,72.24,874200.0],["2021-09-15",72.62,73.86,72.54,73.44,1316600.0],["2021-09-16",72.94,75.08,72.94,75.04,1123900.0],["2021-09-17",75.25,76.11,74.22,75.99,2544900.0],["2021-09-20",78.0,79.5,75.52,75.91,2735500.0],["2021-09-21",75.75,76.83,74.86,76.06,1208100.0],["2021-09-22",73.12,73.85,69.42,69.59,5782700.0],["2021-09-23",69.23,70.22,68.82,69.78,2412200.0],["2021-09-24",69.69,70.14,68.62,69.0,1407400.0],["2021-09-27",68.91,69.28,67.87,69.26,1654300.0],["2021-09-28",69.07,69.63,68.55,68.68,1156500.0],["2021-09-29",68.8,69.24,68.29,68.67,1609000.0],["2021-09-30",68.74,69.91,68.7,68.78,1731000.0],["2021-10-01",68.39,68.76,67.4,68.21,2391500.0],["2021-10-04",67.8,68.12,66.12,66.32,1704000.0],["2021-10-05",66.12,66.59,65.24,65.33,2325100.0],["2021-10-06",64.88,66.19,64.77,65.82,2209500.0],["2021-10-07",65.82,67.03,65.44,65.65,2152100.0],["2021-10-08",65.85,66.12,65.31,65.89,1613900.0],["2021-10-11",65.69,65.9,64.78,64.81,1094400.0],["2021-10-12",64.88,65.22,64.2,64.36,1142200.0],["2021-10-13",64.44,65.14,64.08,64.22,1452200.0],["2021-10-14",64.38,65.98,64.38,65.78,1662900.0],["2021-10-15",65.56,65.92,65.32,65.56,1620500.0],["2021-10-18",65.53,65.53,64.2,64.58,1595100.0],["2021-10-19",64.69,65.69,64.57,65.47,1162700.0],["2021-10-20",65.9,65.97,65.5,65.65,892500.0],["2021-10-21",66.05,66.19,64.92,65.87,1295400.0],["2021-10-22",65.83,66.33,65.31,65.79,1755100.0],["2021-10-25",65.71,66.9,65.19,66.75,1143500.0],["2021-10-26",66.89,67.1,66.39,66.55,1506000.0],["2021-10-27",66.66,66.66,64.86,64.97,1452100.0],["2021-10-28",65.29,65.95,64.93,65.74,1730500.0],["2021-10-29",65.89,67.64,65.54,66.98,1654100.0],["2021-11-01",66.82,69.58,66.8,69.35,2592500.0],["2021-11-02",65.54,65.67,61.91,63.48,5132300.0],["2021-11-03",64.6,67.43,64.0,66.79,3427000.0],["2021-11-04",66.23,67.83,66.03,67.49,2279000.0],["2021-11-05",67.29,69.06,66.47,67.86,2403600.0],["2021-11-08",68.28,68.95,66.14,66.49,2221300.0],["2021-11-09",66.9,67.45,66.21,66.53,1581100.0],["2021-11-10",67.04,67.92,65.21,65.39,1647600.0],["2021-11-11",65.6,65.82,64.34,65.11,1522600.0],["2021-11-12",65.11,65.65,64.72,65.61,1442300.0],["2021-11-15",65.93,65.93,64.51,65.19,1357600.0],["2021-11-16",65.38,66.2,64.96,65.72,1505000.0],["2021-11-17",65.85,65.88,64.38,65.02,1146200.0],["2021-11-18",65.06,65.2,64.14,65.13,1429400.0],["2021-11-19",65.18,65.65,64.24,64.51,1583400.0],["2021-11-22",64.58,64.72,63.28,63.34,1364100.0],["2021-11-23",63.0,63.9,62.31,63.81,1313500.0],["2021-11-24",64.3,67.08,64.06,66.74,5078700.0],["2021-11-26",68.77,70.58,67.89,68.38,3169400.0],["2021-11-29",68.77,71.85,68.77,70.37,3517800.0],["2021-11-30",69.96,70.92,66.8,67.72,5622100.0],["2021-12-01",68.0,69.62,64.69,64.96,3740500.0],["2021-12-02",64.91,66.78,63.4,66.63,2368900.0],["2021-12-03",66.79,66.79,65.21,65.78,2573600.0],["2021-12-06",66.03,66.48,64.34,65.01,2202200.0],["2021-12-07",65.3,67.49,65.0,66.73,2161200.0],["2021-12-08",66.95,67.5,65.95,67.33,1270500.0],["2021-12-09",67.23,67.85,66.39,66.47,1485500.0],["2021-12-10",66.49,67.3,64.77,65.4,1810700.0],["2021-12-13",64.77,68.25,64.32,67.81,2771300.0],["2021-12-14",67.32,69.87,67.1,68.59,1983900.0],["2021-12-15",68.42,72.13,67.8,71.99,2794500.0],["2021-12-16",72.32,72.53,71.3,72.0,2193700.0],["2021-12-17",72.59,73.83,71.85,72.89,13902500.0],["2021-12-20",73.73,74.3,72.16,73.45,2450100.0],["2021-12-21",73.84,73.84,71.44,73.68,1609800.0],["2021-12-22",73.69,73.73,72.85,73.37,1407100.0],["2021-12-23",73.52,74.02,72.63,73.47,1082100.0],["2021-12-27",73.71,74.04,73.02,73.98,992200.0],["2021-12-28",73.85,74.56,73.09,73.3,874700.0],["2021-12-29",73.23,74.26,72.54,73.79,951800.0],["2021-12-30",73.9,75.44,73.53,74.11,4082500.0],["2021-12-31",74.06,75.32,73.31,73.4,2789500.0],["2022-01-03",73.2,74.06,72.26,73.97,1391200.0],["2022-01-04",73.73,73.75,70.82,71.81,2297400.0],["2022-01-05",71.72,72.82,70.37,70.45,1597300.0],["2022-01-06",70.81,72.69,70.44,72.63,1997700.0],["2022-01-07",72.69,74.45,72.69,73.19,2531700.0],["2022-01-10",73.0,74.9,72.84,74.66,2084900.0],["2022-01-11",74.46,75.39,73.85,74.44,1317400.0],["2022-01-12",73.98,74.53,72.84,73.62,1638800.0],["2022-01-13",72.94,74.23,72.79,73.65,1319200.0],["2022-01-14",73.48,74.94,72.83,74.88,1580800.0],["2022-01-18",75.71,76.3,74.47,75.01,3063700.0],["2022-01-19",75.06,76.19,74.06,74.78,1551200.0],["2022-01-20",75.27,76.05,74.66,74.76,1336300.0],["2022-01-21",74.99,76.5,74.68,74.79,1820500.0],["2022-01-24",73.83,75.43,73.08,75.34,3265500.0],["2022-01-25",74.79,75.04,72.67,74.15,1716700.0],["2022-01-26",73.21,75.1,73.11,73.52,3195000.0],["2022-01-27",73.6,74.3,71.47,71.59,1921100.0],["2022-01-28",71.45,74.26,70.74,74.23,1621400.0],["2022-01-31",73.65,74.72,73.5,74.33,1754900.0],["2022-02-01",74.1,75.76,73.94,75.19,1555100.0],["2022-02-02",74.92,75.42,73.09,74.39,1746300.0],["2022-02-03",73.96,74.22,72.84,73.05,1583000.0],["2022-02-04",73.02,73.26,72.27,72.69,1322100.0],["2022-02-07",72.7,73.89,72.65,73.35,1465100.0],["2022-02-08",70.63,72.73,67.9,70.07,3279700.0],["2022-02-09",66.84,69.89,66.61,68.28,3234300.0],["2022-02-10",67.28,67.99,66.41,66.9,3147800.0],["2022-02-11",67.24,67.97,66.5,66.76,1577900.0],["2022-02-14",66.48,66.62,65.6,66.02,2284000.0],["2022-02-15",66.78,68.2,66.51,67.5,1834300.0],["2022-02-16",67.4,68.12,66.93,67.83,1498300.0],["2022-02-17",67.34,68.71,66.97,67.83,2953500.0],["2022-02-18",67.99,70.07,67.74,68.53,2273500.0],["2022-02-22",68.08,68.82,67.77,68.17,1438200.0],["2022-02-23",68.76,69.34,67.82,67.99,1478900.0],["2022-02-24",67.14,67.95,66.22,67.84,1534100.0],["2022-02-25",67.56,69.3,67.09,68.42,1344600.0],["2022-02-28",67.92,68.49,67.19,68.3,1378100.0],["2022-03-01",68.1,69.53,67.7,68.7,1292900.0],["2022-03-02",68.6,69.97,68.04,69.58,948200.0],["2022-03-03",69.81,69.87,68.51,69.46,1247000.0],["2022-03-04",68.79,70.78,68.6,70.05,877100.0],["2022-03-07",69.93,71.4,69.71,70.62,1238300.0],["2022-03-08",69.87,72.59,69.74,71.15,1079900.0],["2022-03-09",71.69,72.31,71.21,72.01,1071500.0],["2022-03-10",71.49,73.62,71.46,73.47,2227900.0],["2022-03-11",74.51,76.03,73.74,73.94,1321900.0],["2022-03-14",73.72,74.35,71.86,72.19,1208900.0],["2022-03-15",72.37,73.46,72.01,73.31,1382200.0],["2022-03-16",75.08,75.23,73.22,74.6,2292100.0],["2022-03-17",74.61,75.38,74.04,74.35,1266400.0],["2022-03-18",74.35,75.38,73.76,75.2,2734900.0],["2022-03-21",75.44,76.76,75.19,76.58,1741100.0],["2022-03-22",76.56,78.25,75.82,78.05,1804000.0],["2022-03-23",78.08,78.14,77.07,77.1,1180800.0],["2022-03-24",77.53,78.88,77.26,78.19,1275300.0],["2022-03-25",78.45,78.68,77.86,78.46,1034100.0],["2022-03-28",78.41,79.14,78.25,78.95,1207100.0],["2022-03-29",78.91,80.04,78.91,79.71,1434300.0],["2022-03-30",79.75,80.26,79.18,79.67,1142500.0],["2022-03-31",79.66,80.01,79.14,79.42,1221900.0],["2022-04-01",79.73,80.79,79.52,79.94,1474100.0],["2022-04-04",80.51,81.69,80.11,80.91,1658600.0],["2022-04-05",80.91,82.25,80.62,80.7,1327900.0],["2022-04-06",80.32,82.09,80.14,81.87,1505600.0],["2022-04-07",81.83,83.51,81.67,82.18,1382000.0],["2022-04-08",82.43,84.86,81.9,83.18,2147700.0],["2022-04-11",82.5,82.99,80.81,80.95,1417400.0],["2022-04-12",81.01,81.02,79.35,80.07,1824700.0],["2022-04-13",80.06,82.11,79.8,81.99,1752800.0],["2022-04-14",81.56,82.85,80.95,81.74,4005800.0],["2022-04-18",81.69,81.7,80.05,80.33,1007100.0],["2022-04-19",79.96,80.3,79.15,79.47,956900.0],["2022-04-20",79.72,79.72,78.05,78.71,1165800.0],["2022-04-21",79.01,79.01,76.63,76.86,1382000.0],["2022-04-22",76.55,77.32,76.08,76.58,933100.0],["2022-04-25",76.41,76.81,75.17,76.56,1190200.0],["2022-04-26",76.07,76.63,74.11,74.15,925200.0],["2022-04-27",74.13,75.07,73.72,74.43,914000.0],["2022-04-28",74.72,75.8,73.37,75.4,1060500.0],["2022-04-29",75.07,76.74,74.72,74.96,1549400.0],["2022-05-02",74.68,76.19,74.12,76.05,1834800.0],["2022-05-03",76.12,79.21,75.8,77.18,1931500.0],["2022-05-04",77.47,80.79,76.85,80.72,1999000.0],["2022-05-05",80.48,80.55,76.43,77.28,1214400.0],["2022-05-06",76.56,77.12,74.44,75.2,1145200.0],["2022-05-09",74.12,74.73,72.35,72.65,1864800.0],["2022-05-10",74.02,76.34,73.62,76.14,1897500.0],["2022-05-11",75.75,76.62,73.79,73.91,1125400.0],["2022-05-12",73.37,75.53,73.05,75.51,1408700.0],["2022-05-13",75.87,76.62,74.49,74.9,1127000.0],["2022-05-16",74.62,75.0,73.77,74.51,1272900.0],["2022-05-17",75.24,75.89,74.21,75.51,1283300.0],["2022-05-18",74.78,75.06,73.12,73.39,1587400.0],["2022-05-19",73.34,74.83,72.49,74.34,1417600.0],["2022-05-20",75.03,75.14,72.82,74.88,1291300.0],["2022-05-23",75.2,77.27,74.78,76.91,1012600.0],["2022-05-24",76.66,76.91,74.88,75.11,1043100.0],["2022-05-25",75.38,76.77,74.71,76.51,955400.0],["2022-05-26",76.89,77.62,75.85,76.02,845900.0],["2022-05-27",76.45,77.34,75.8,77.19,1174200.0],["2022-05-31",76.95,77.15,74.98,75.89,2997400.0],["2022-06-01",76.22,76.47,74.38,74.98,1319500.0],["2022-06-02",74.68,74.87,72.32,74.63,1346400.0],["2022-06-03",74.37,74.77,73.54,73.96,1602400.0],["2022-06-06",74.82,74.82,73.19,73.89,1080200.0],["2022-06-07",73.69,75.04,73.62,74.91,1023400.0],["2022-06-08",75.0,75.85,74.7,74.99,699900.0],["2022-06-09",74.67,74.85,72.74,72.78,854800.0],["2022-06-10",71.63,72.02,70.34,70.4,1339200.0],["2022-06-13",69.03,69.45,67.51,67.75,1299200.0],["2022-06-14",67.5,67.78,65.07,66.18,2168300.0],["2022-06-15",66.35,69.12,66.35,68.55,1533100.0],["2022-06-16",67.06,68.24,66.12,68.04,1434900.0],["2022-06-17",68.53,72.02,67.9,71.27,3287900.0],["2022-06-21",72.15,73.36,71.74,73.14,1494800.0],["2022-06-22",72.51,74.37,72.07,73.75,1218500.0],["2022-06-23",74.19,74.98,73.75,74.78,855400.0],["2022-06-24",75.33,78.3,75.23,78.19,2298000.0],["2022-06-27",77.91,78.18,76.64,77.36,1309800.0],["2022-06-28",77.32,77.63,75.03,75.63,974200.0],["2022-06-29",75.7,76.14,75.21,75.89,711300.0],["2022-06-30",75.44,76.79,74.76,75.97,1730000.0],["2022-07-01",75.58,77.86,75.36,77.67,1319700.0],["2022-07-05",77.2,79.29,76.93,79.25,1464000.0],["2022-07-06",79.1,80.22,78.67,79.72,1638900.0],["2022-07-07",79.38,81.48,79.38,80.78,1434500.0],["2022-07-08",80.4,81.19,79.9,80.48,1096000.0],["2022-07-11",80.22,81.53,79.25,80.96,1292900.0],["2022-07-12",80.63,81.16,79.27,80.42,1336500.0],["2022-07-13",78.66,80.01,78.66,79.41,1083400.0],["2022-07-14",79.24,79.99,77.6,79.63,1458900.0],["2022-07-15",79.62,80.34,78.27,80.03,6471300.0],["2022-07-18",80.36,80.68,78.57,78.86,1444400.0],["2022-07-19",79.94,81.55,79.61,81.36,1892300.0],["2022-07-20",81.68,82.67,81.48,82.49,2089200.0],["2022-07-21",83.0,83.92,82.37,82.86,1273500.0],["2022-07-22",83.13,83.35,80.65,80.9,935800.0],["2022-07-25",80.9,81.28,79.85,80.62,1044500.0],["2022-07-26",80.45,81.07,79.65,79.84,1343000.0],["2022-07-27",79.76,80.89,79.56,80.68,1024100.0],["2022-07-28",80.61,80.91,77.76,78.82,1110300.0],["2022-07-29",78.73,78.73,77.26,77.68,1192400.0],["2022-08-01",77.43,78.35,76.93,77.4,1384200.0],["2022-08-02",74.0,74.15,71.43,72.58,3138700.0],["2022-08-03",71.56,73.68,71.05,72.54,2060500.0],["2022-08-04",72.63,73.16,71.27,71.91,1592100.0],["2022-08-05",71.29,72.5,70.76,72.16,1463700.0],["2022-08-08",72.16,74.11,71.65,74.0,1364600.0],["2022-08-09",73.5,74.22,73.22,73.73,975400.0],["2022-08-10",74.56,74.95,73.28,74.13,1291700.0],["2022-08-11",73.8,74.49,73.34,73.76,1235400.0],["2022-08-12",73.99,74.75,73.61,73.99,1264500.0],["2022-08-15",73.75,75.45,73.4,75.28,848600.0],["2022-08-16",75.48,76.01,74.74,74.96,1083200.0],["2022-08-17",74.49,74.97,73.79,73.86,798000.0],["2022-08-18",73.68,74.03,72.37,73.62,929300.0],["2022-08-19",73.41,74.59,73.01,74.54,672900.0],["2022-08-22",74.33,74.69,72.98,73.59,1036100.0],["2022-08-23",73.23,73.49,71.69,72.99,971600.0],["2022-08-24",73.11,73.52,72.74,72.97,656700.0],["2022-08-25",73.25,73.29,71.89,72.68,660600.0],["2022-08-26",72.98,72.98,71.38,71.48,1252700.0],["2022-08-29",70.84,71.16,69.99,70.51,1269300.0],["2022-08-30",70.47,70.71,69.41,69.96,1010000.0],["2022-08-31",70.53,71.16,70.17,70.43,1678400.0],["2022-09-01",69.9,71.39,69.36,71.35,939400.0],["2022-09-02",71.41,72.02,69.98,70.21,1490800.0],["2022-09-06",70.54,70.54,68.51,69.11,1042200.0],["2022-09-07",69.13,71.82,68.95,71.41,1376400.0],["2022-09-08",71.25,71.94,70.57,71.72,1591300.0],["2022-09-09",71.72,72.8,71.61,72.2,976700.0],["2022-09-12",72.2,72.31,70.37,70.53,1459000.0],["2022-09-13",69.9,69.95,67.86,68.14,1284700.0],["2022-09-14",68.55,68.59,67.37,68.42,1299600.0],["2022-09-15",68.22,69.4,68.0,68.98,1137700.0],["2022-09-16",68.86,69.18,67.75,68.83,2358000.0],["2022-09-19",68.42,68.91,67.19,68.81,1207200.0],["2022-09-20",68.2,68.6,67.55,68.26,939400.0],["2022-09-21",68.42,68.97,66.83,66.83,1503900.0],["2022-09-22",66.16,67.9,65.62,67.41,1240500.0],["2022-09-23",67.33,67.33,66.1,66.89,1311600.0],["2022-09-26",66.6,67.26,65.92,66.18,1115100.0],["2022-09-27",66.48,67.53,65.88,66.44,1818900.0],["2022-09-28",66.95,67.97,66.6,67.66,1559200.0],["2022-09-29",67.42,67.58,66.14,66.61,1265200.0],["2022-09-30",66.84,67.91,66.56,66.64,1615600.0],["2022-10-03",67.13,69.07,66.5,68.83,1365300.0],["2022-10-04",69.41,69.97,68.64,69.56,1146400.0],["2022-10-05",69.21,69.98,68.51,69.5,1020000.0],["2022-10-06",69.12,69.92,68.52,69.64,1125300.0],["2022-10-07",69.14,69.4,68.25,68.42,1200000.0],["2022-10-10",68.56,68.63,67.45,67.58,991000.0],["2022-10-11",67.76,68.16,66.69,67.25,1392900.0],["2022-10-12",67.35,67.84,66.7,67.51,1030000.0],["2022-10-13",66.48,69.06,66.33,68.42,1456800.0],["2022-10-14",69.12,69.64,68.32,69.1,1202900.0],["2022-10-17",69.72,70.71,69.31,70.36,1417500.0],["2022-10-18",71.14,71.97,70.86,71.11,1497300.0],["2022-10-19",70.53,70.98,69.08,69.59,1305200.0],["2022-10-20",69.69,70.44,68.72,68.96,1096700.0],["2022-10-21",68.98,70.97,68.15,70.58,4874800.0],["2022-10-24",71.26,73.07,70.28,72.47,1919700.0],["2022-10-25",72.49,73.01,71.91,72.42,1054300.0],["2022-10-26",72.53,74.27,72.53,73.62,1189900.0],["2022-10-27",73.76,73.86,72.56,72.86,899900.0],["2022-10-28",73.54,74.64,73.17,74.6,1114100.0],["2022-10-31",73.97,74.71,73.56,74.34,2203800.0],["2022-11-01",75.52,81.0,75.39,76.95,4135900.0],["2022-11-02",76.67,78.74,76.27,77.15,3108600.0],["2022-11-03",76.49,77.49,75.24,76.9,1165700.0],["2022-11-04",77.36,77.85,76.22,77.3,2178900.0],["2022-11-07",77.49,77.85,75.85,75.9,1536600.0],["2022-11-08",75.84,77.16,75.82,76.69,1045800.0],["2022-11-09",76.86,78.03,76.68,77.22,1563500.0],["2022-11-10",79.16,79.19,76.43,77.78,2113700.0],["2022-11-11",77.47,77.77,75.46,77.53,1211800.0],["2022-11-14",77.7,78.37,77.06,77.09,1223500.0],["2022-11-15",78.07,78.07,76.38,76.62,1003900.0],["2022-11-16",76.85,77.39,76.46,76.71,697800.0],["2022-11-17",76.58,78.22,76.27,77.96,961500.0],["2022-11-18",78.27,78.89,76.94,77.45,804900.0],["2022-11-21",77.5,78.84,76.9,78.41,1018200.0],["2022-11-22",78.74,78.74,77.79,78.27,819200.0],["2022-11-23",78.37,78.9,77.53,77.76,1150600.0],["2022-11-25",77.33,78.26,77.27,78.26,238800.0],["2022-11-28",78.3,79.0,77.61,77.83,867900.0],["2022-11-29",77.9,77.95,77.06,77.8,612900.0],["2022-11-30",78.0,79.7,77.45,79.67,1698000.0],["2022-12-01",80.0,81.0,79.65,80.68,1333800.0],["2022-12-02",80.28,83.35,80.01,83.13,1651700.0],["2022-12-05",82.77,84.57,82.6,84.08,2245200.0],["2022-12-06",84.02,84.16,82.24,82.54,2024000.0],["2022-12-07",82.57,84.13,82.32,84.03,1145400.0],["2022-12-08",84.21,84.58,83.52,84.11,1019800.0],["2022-12-09",84.15,84.49,82.25,82.34,1462400.0],["2022-12-12",82.46,82.53,81.65,82.36,1077400.0],["2022-12-13",82.85,83.45,82.63,82.91,1182100.0],["2022-12-14",82.68,83.02,81.8,82.67,1148600.0],["2022-12-15",81.98,82.52,81.77,82.23,1051800.0],["2022-12-16",81.7,82.42,81.08,82.03,3162900.0],["2022-12-19",81.62,82.38,80.13,80.59,1665500.0],["2022-12-20",80.46,81.27,80.27,81.07,1723000.0],["2022-12-21",81.36,81.76,80.25,80.52,1150800.0],["2022-12-22",80.34,81.15,79.94,81.12,631000.0],["2022-12-23",80.82,81.41,80.46,81.36,1262800.0],["2022-12-27",81.49,81.68,79.44,79.59,730600.0],["2022-12-28",79.66,80.28,79.19,79.44,924600.0],["2022-12-29",79.59,80.22,79.22,79.48,662900.0],["2022-12-30",79.25,80.4,78.87,80.32,697900.0],["2023-01-03",80.17,80.97,79.15,79.55,1456900.0],["2023-01-04",80.13,80.51,78.83,79.08,1889500.0],["2023-01-05",78.58,80.83,78.3,80.16,4437300.0],["2023-01-06",81.0,81.16,80.21,80.87,2778700.0],["2023-01-09",80.89,81.19,78.71,78.82,2276600.0],["2023-01-10",78.9,80.52,78.86,79.55,1687400.0],["2023-01-11",79.52,80.02,78.28,79.68,1866900.0],["2023-01-12",79.67,80.9,78.89,80.45,3823500.0],["2023-01-13",80.19,81.69,80.19,80.83,1080900.0],["2023-01-17",80.68,81.92,80.68,81.26,1883600.0],["2023-01-18",81.09,82.44,80.87,82.27,1347900.0],["2023-01-19",82.3,83.93,82.17,83.88,1522800.0],["2023-01-20",83.97,84.13,82.81,83.2,1960300.0],["2023-01-23",83.36,83.79,82.89,83.48,974100.0],["2023-01-24",83.48,84.0,83.07,83.64,1304100.0],["2023-01-25",83.57,84.99,83.44,84.97,1103800.0],["2023-01-26",85.0,86.29,84.37,86.01,1560700.0],["2023-01-27",85.76,86.08,85.42,85.7,931500.0],["2023-01-30",85.4,85.73,83.5,83.65,1808600.0],["2023-01-31",84.06,86.05,84.02,85.14,2113200.0],["2023-02-01",84.8,85.85,84.53,85.6,1077300.0],["2023-02-02",85.3,85.59,83.54,84.49,1649900.0],["2023-02-03",84.69,85.2,83.38,83.61,1434300.0],["2023-02-06",83.61,84.84,82.73,84.36,2230600.0],["2023-02-07",83.5,83.75,79.08,80.96,4166700.0],["2023-02-08",80.96,81.14,79.45,80.5,2357200.0],["2023-02-09",80.8,81.49,80.28,81.24,1690500.0],["2023-02-10",81.0,81.08,79.09,79.26,2258300.0],["2023-02-13",79.22,80.13,79.06,80.08,1380100.0],["2023-02-14",80.2,80.22,78.91,79.36,1244600.0],["2023-02-15",79.0,79.38,78.27,79.35,1083400.0],["2023-02-16",79.48,79.71,78.2,78.24,1135200.0],["2023-02-17",78.07,79.32,77.81,79.0,3142400.0],["2023-02-21",78.93,79.58,78.17,78.49,1439500.0],["2023-02-22",78.68,78.91,78.16,78.51,1165900.0],["2023-02-23",78.3,78.62,77.35,77.66,980300.0],["2023-02-24",77.43,77.54,76.7,77.02,1408600.0],["2023-02-27",77.18,77.65,76.47,76.61,1099900.0],["2023-02-28",76.54,77.27,76.0,76.98,1974900.0],["2023-03-01",77.01,78.02,76.85,77.83,1459600.0],["2023-03-02",77.58,77.58,76.95,77.31,1167100.0],["2023-03-03",77.39,77.74,76.78,77.56,1270200.0],["2023-03-06",75.8,76.24,75.11,75.85,1811400.0],["2023-03-07",75.89,75.89,74.12,74.38,1210900.0],["2023-03-08",74.21,74.32,73.6,73.79,888800.0],["2023-03-09",73.96,74.21,72.46,72.86,956200.0],["2023-03-10",72.75,73.51,71.49,72.01,1514300.0],["2023-03-13",72.27,74.54,72.18,73.18,1351600.0],["2023-03-14",73.31,74.09,72.98,74.0,1269200.0],["2023-03-15",73.56,73.56,72.0,72.47,1502800.0],["2023-03-16",72.32,74.04,72.32,73.97,1336600.0],["2023-03-17",73.97,74.01,72.81,73.62,2857500.0],["2023-03-20",73.53,74.51,72.96,74.22,1197500.0],["2023-03-21",74.32,74.57,73.08,73.49,1064300.0],["2023-03-22",73.52,73.86,72.22,72.26,1337500.0],["2023-03-23",72.42,72.83,71.69,72.26,2088200.0],["2023-03-24",70.74,71.74,67.83,70.23,3459500.0],["2023-03-27",70.58,71.42,70.35,70.81,1425600.0],["2023-03-28",70.81,71.33,70.03,70.31,1106700.0],["2023-03-29",70.73,71.22,70.51,71.14,953600.0],["2023-03-30",71.39,71.48,70.84,71.04,912600.0],["2023-03-31",71.17,72.37,70.96,72.27,1960900.0],["2023-04-03",72.09,72.83,71.97,72.66,1173000.0],["2023-04-04",72.48,72.84,72.18,72.65,1213700.0],["2023-04-05",72.88,74.08,72.68,73.78,1508300.0],["2023-04-06",74.1,76.04,73.87,75.51,1632600.0],["2023-04-10",73.48,74.66,72.99,73.93,1457000.0],["2023-04-11",74.23,74.53,73.65,74.17,1070800.0],["2023-04-12",74.31,75.07,73.54,73.94,937100.0],["2023-04-13",74.05,75.51,73.99,75.33,1000900.0],["2023-04-14",75.12,75.28,73.91,74.5,1047600.0],["2023-04-17",75.03,75.08,74.23,75.0,1524300.0],["2023-04-18",74.88,74.98,72.6,73.8,1411300.0],["2023-04-19",73.67,73.83,72.66,73.81,1444400.0],["2023-04-20",73.64,74.28,73.13,73.85,1383600.0],["2023-04-21",74.14,75.1,73.7,74.59,6704000.0],["2023-04-24",74.56,75.54,74.48,75.25,1606600.0],["2023-04-25",75.35,75.52,72.96,73.55,1606300.0],["2023-04-26",73.0,73.61,72.24,73.53,1209800.0],["2023-04-27",73.69,73.84,72.53,73.65,1405200.0],["2023-04-28",73.6,75.03,73.15,74.41,1278700.0],["2023-05-01",74.63,75.74,74.47,75.34,1908300.0],["2023-05-02",68.08,72.16,68.06,69.96,4536500.0],["2023-05-03",69.67,69.83,67.92,68.04,2474300.0],["2023-05-04",67.39,67.5,66.04,66.19,2439000.0],["2023-05-05",66.75,67.72,65.64,66.56,1626600.0],["2023-05-08",66.58,66.69,65.49,65.79,1239900.0],["2023-05-09",65.39,65.71,64.62,64.77,1583200.0],["2023-05-10",64.96,65.01,63.84,63.92,1914700.0],["2023-05-11",64.11,64.19,63.48,64.17,1488400.0],["2023-05-12",64.2,65.41,64.16,65.28,1283100.0],["2023-05-15",65.5,66.24,65.3,66.2,1429700.0],["2023-05-16",65.72,65.81,64.68,64.7,1246000.0],["2023-05-17",64.65,64.8,63.58,64.55,1188100.0],["2023-05-18",64.57,64.75,63.06,63.63,1352500.0],["2023-05-19",63.8,64.33,63.33,63.57,1905600.0],["2023-05-22",63.94,64.68,63.43,64.39,1341200.0],["2023-05-23",64.36,65.96,64.36,65.08,1844300.0],["2023-05-24",64.8,65.13,64.27,64.28,1423500.0],["2023-05-25",63.66,63.73,62.48,62.87,1716400.0],["2023-05-26",62.87,63.0,62.32,62.58,1347500.0],["2023-05-30",62.19,62.71,61.25,61.87,1307200.0],["2023-05-31",61.92,62.44,61.41,61.55,4628700.0],["2023-06-01",61.59,61.9,60.71,61.51,1755200.0],["2023-06-02",61.5,62.6,61.42,62.54,1760400.0],["2023-06-05",62.36,62.91,62.18,62.37,1377700.0],["2023-06-06",62.65,62.74,61.41,61.71,1930500.0],["2023-06-07",61.58,61.9,61.01,61.39,1648100.0],["2023-06-08",61.5,61.75,60.95,61.51,1313700.0],["2023-06-09",61.34,61.76,60.61,61.04,1509300.0],["2023-06-12",61.16,62.12,61.0,62.1,3646000.0],["2023-06-13",61.8,62.69,61.58,61.95,4615500.0],["2023-06-14",62.14,62.3,61.28,61.44,1631300.0],["2023-06-15",61.37,62.65,61.21,62.58,3215300.0],["2023-06-16",62.81,64.02,62.48,63.23,8439900.0],["2023-06-20",63.42,63.53,61.69,61.75,2862700.0],["2023-06-21",61.79,62.25,61.46,61.89,2824200.0],["2023-06-22",61.89,62.12,61.64,61.91,2660300.0],["2023-06-23",61.89,62.98,61.58,62.45,4453800.0],["2023-06-26",62.49,63.06,61.26,62.94,2052400.0],["2023-06-27",63.09,63.41,61.17,61.68,1706300.0],["2023-06-28",61.98,61.98,60.57,60.95,1863700.0],["2023-06-29",60.84,62.04,60.56,61.85,1836300.0],["2023-06-30",62.11,62.48,61.86,62.25,1449200.0],["2023-07-03",62.15,62.52,61.82,62.08,543000.0],["2023-07-05",62.25,63.04,61.73,62.99,1612200.0],["2023-07-06",62.68,63.05,62.23,62.86,1374700.0],["2023-07-07",62.77,62.87,61.67,62.07,1054300.0],["2023-07-10",61.92,62.71,61.79,61.89,1239300.0],["2023-07-11",62.16,62.88,61.93,62.84,1206100.0],["2023-07-12",63.65,63.65,62.5,62.65,1730100.0],["2023-07-13",62.63,62.69,61.91,61.94,1124100.0],["2023-07-14",61.75,62.05,60.86,61.76,1175800.0],["2023-07-17",61.71,61.74,61.05,61.08,1121800.0],["2023-07-18",61.03,62.77,61.03,61.68,1611800.0],["2023-07-19",62.26,62.94,62.03,62.9,1533400.0],["2023-07-20",63.3,64.04,63.11,64.01,1648400.0],["2023-07-21",64.17,64.39,63.49,64.15,1663900.0],["2023-07-24",64.26,64.5,63.32,63.46,973100.0],["2023-07-25",63.94,64.38,63.62,63.79,1316700.0],["2023-07-26",63.8,63.8,62.53,62.8,1466200.0],["2023-07-27",62.77,63.35,62.52,62.68,1347200.0],["2023-07-28",63.15,63.25,62.5,63.09,1314500.0],["2023-07-31",63.07,63.95,62.9,63.72,2092000.0],["2023-08-01",65.47,65.76,62.2,63.69,2591400.0],["2023-08-02",63.79,65.98,63.79,65.68,2041100.0],["2023-08-03",65.72,65.83,64.97,64.98,1300100.0],["2023-08-04",64.46,65.1,63.58,63.63,1261200.0],["2023-08-07",63.79,65.2,63.57,64.91,1627300.0],["2023-08-08",65.27,65.54,64.26,64.53,1165400.0],["2023-08-09",64.58,65.93,64.54,65.42,1372900.0],["2023-08-10",65.66,66.44,65.27,65.51,1703900.0],["2023-08-11",65.73,66.24,65.45,65.93,1061000.0],["2023-08-14",65.71,66.15,65.1,65.24,2256800.0],["2023-08-15",64.91,65.7,64.77,65.41,787700.0],["2023-08-16",65.19,65.63,64.63,64.73,1044700.0],["2023-08-17",64.79,65.02,64.13,64.21,1875800.0],["2023-08-18",63.78,64.56,63.58,64.04,831700.0],["2023-08-21",64.04,65.02,63.67,64.88,1459300.0],["2023-08-22",64.83,65.55,64.46,64.79,1212000.0],["2023-08-23",65.04,65.28,64.38,64.65,1053200.0],["2023-08-24",64.53,65.38,64.19,64.23,1107800.0],["2023-08-25",64.25,64.56,63.57,63.86,1113100.0],["2023-08-28",64.0,65.13,63.84,64.83,1121600.0],["2023-08-29",64.82,65.61,64.41,64.59,1411100.0],["2023-08-30",64.63,65.44,64.6,65.25,1578300.0],["2023-08-31",65.19,65.38,64.4,64.53,1409000.0],["2023-09-01",65.03,65.43,64.56,64.69,1356100.0],["2023-09-05",64.83,65.16,63.23,63.28,1863700.0],["2023-09-06",63.23,63.51,62.52,63.19,1939100.0],["2023-09-07",63.26,63.56,62.78,63.45,2492500.0],["2023-09-08",63.81,64.33,63.59,63.98,1409500.0],["2023-09-11",64.03,64.84,63.73,64.41,1788600.0],["2023-09-12",64.5,64.69,63.65,64.23,1454800.0],["2023-09-13",64.23,64.57,62.99,63.1,1737600.0],["2023-09-14",63.16,63.85,62.91,63.48,1774900.0],["2023-09-15",63.43,63.91,62.5,62.55,2100500.0],["2023-09-18",59.83,60.05,58.54,59.51,4662000.0],["2023-09-19",59.53,60.83,59.52,60.6,2577000.0],["2023-09-20",60.75,61.0,60.3,60.37,1376300.0],["2023-09-21",60.24,60.39,58.76,58.81,2011700.0],["2023-09-22",58.77,59.34,57.91,58.1,2306900.0],["2023-09-25",58.05,58.83,57.9,58.75,1903000.0],["2023-09-26",58.56,59.62,58.52,59.28,1473000.0],["2023-09-27",59.46,59.85,58.74,59.11,1118200.0],["2023-09-28",59.13,59.33,58.45,58.61,795200.0],["2023-09-29",58.86,58.86,57.66,57.77,1428700.0],["2023-10-02",57.61,58.09,56.82,58.06,1964600.0],["2023-10-03",57.75,58.69,57.62,58.56,1846100.0],["2023-10-04",58.81,58.81,57.57,58.16,1549300.0],["2023-10-05",58.13,58.87,58.05,58.81,1483100.0],["2023-10-06",58.72,58.76,57.31,57.33,1545900.0],["2023-10-09",56.89,57.01,55.65,56.68,2210100.0],["2023-10-10",56.95,57.74,56.78,57.24,1505300.0],["2023-10-11",57.5,57.8,56.73,56.96,1357300.0],["2023-10-12",56.93,56.93,56.08,56.57,1334100.0],["2023-10-13",56.42,57.63,56.42,57.61,1248300.0],["2023-10-16",57.97,58.06,57.3,57.63,1207300.0],["2023-10-17",57.51,57.92,56.9,57.19,1166200.0],["2023-10-18",57.06,57.69,56.67,56.82,1351200.0],["2023-10-19",56.37,56.64,55.49,55.64,1699400.0],["2023-10-20",55.64,56.13,54.98,55.13,2138800.0],["2023-10-23",55.16,55.4,54.53,55.1,1426400.0],["2023-10-24",55.38,55.9,54.61,54.95,1669300.0],["2023-10-25",54.48,54.7,53.47,54.25,1385100.0],["2023-10-26",54.14,54.39,53.59,54.27,1769600.0],["2023-10-27",54.24,54.54,52.36,52.54,1495400.0],["2023-10-30",52.6,52.99,51.37,52.16,3300300.0],["2023-10-31",51.96,54.08,50.27,53.93,3744800.0],["2023-11-01",54.0,54.59,52.89,54.37,2239900.0],["2023-11-02",54.22,54.76,53.51,53.97,1295100.0],["2023-11-03",54.25,55.0,54.02,54.85,2001800.0],["2023-11-06",55.2,55.36,54.35,54.57,1375500.0],["2023-11-07",54.36,54.92,54.05,54.72,1365400.0],["2023-11-08",54.85,54.85,53.48,54.06,1886500.0],["2023-11-09",54.25,54.37,52.32,52.52,1567500.0],["2023-11-10",52.73,52.73,51.47,52.44,1552900.0],["2023-11-13",52.09,53.41,52.09,53.12,1593300.0],["2023-11-14",53.6,54.81,53.38,54.57,1938400.0],["2023-11-15",54.44,55.5,54.31,54.98,1953400.0],["2023-11-16",55.13,55.17,53.55,53.99,1748800.0],["2023-11-17",54.46,54.49,53.78,54.27,2990900.0],["2023-11-20",54.49,55.18,54.21,54.71,1512200.0],["2023-11-21",53.2,54.0,52.82,53.23,1489300.0],["2023-11-22",53.53,54.1,53.24,53.4,1110900.0],["2023-11-24",53.58,53.78,53.21,53.74,430700.0],["2023-11-27",53.64,53.68,52.41,52.87,1238800.0],["2023-11-28",52.92,52.92,52.2,52.7,1760400.0],["2023-11-29",52.92,53.66,52.8,53.39,1535000.0],["2023-11-30",53.93,54.53,53.63,54.34,4012400.0],["2023-12-01",54.42,54.61,53.62,54.02,1882500.0],["2023-12-04",55.28,55.94,54.68,54.96,1863800.0],["2023-12-05",54.69,55.42,54.52,54.82,1429800.0],["2023-12-06",54.71,55.64,54.25,55.42,1358200.0],["2023-12-07",55.66,55.66,54.7,55.18,1276600.0],["2023-12-08",55.17,55.17,54.3,54.7,1517300.0],["2023-12-11",54.82,57.1,54.74,57.04,2385200.0],["2023-12-12",57.36,62.45,57.12,61.86,6164600.0],["2023-12-13",62.45,64.84,62.24,64.19,4060800.0],["2023-12-14",64.5,64.99,63.66,63.84,3019800.0],["2023-12-15",63.82,64.3,61.48,62.3,6207000.0],["2023-12-18",62.28,62.32,60.35,60.62,2304100.0],["2023-12-19",60.97,62.26,60.64,61.9,1790000.0],["2023-12-20",62.0,62.19,60.62,60.76,1901500.0],["2023-12-21",61.15,61.82,60.91,61.69,2092200.0],["2023-12-22",61.92,63.41,61.81,62.85,980100.0],["2023-12-26",63.1,63.23,62.21,62.55,1295800.0],["2023-12-27",62.44,62.79,62.13,62.68,1165800.0],["2023-12-28",62.9,63.57,62.59,62.73,1115700.0],["2023-12-29",62.44,63.07,62.41,62.79,992900.0],["2024-01-02",62.39,65.49,62.39,65.45,1458700.0],["2024-01-03",65.45,67.06,65.13,65.51,2586900.0],["2024-01-04",65.46,67.36,65.36,66.59,2999500.0],["2024-01-05",66.32,66.47,65.18,65.26,1942600.0],["2024-01-08",64.9,65.84,62.35,65.82,2102000.0],["2024-01-09",65.82,66.17,63.45,64.38,1951300.0],["2024-01-10",64.2,65.18,63.87,64.14,1752800.0],["2024-01-11",63.58,63.58,62.7,63.11,1780200.0],["2024-01-12",63.3,63.88,62.46,62.74,1125200.0],["2024-01-16",62.59,62.64,61.22,61.34,1410600.0],["2024-01-17",61.18,61.84,60.37,61.48,1218600.0],["2024-01-18",61.3,61.55,60.27,61.18,1139400.0],["2024-01-19",61.28,61.67,60.45,61.49,1212300.0],["2024-01-22",61.81,61.93,60.61,61.5,1117100.0],["2024-01-23",61.73,62.19,60.93,61.87,1097500.0],["2024-01-24",62.05,62.14,60.78,60.84,1317300.0],["2024-01-25",60.73,61.32,59.58,60.92,1114700.0],["2024-01-26",61.32,61.71,60.3,60.64,1030100.0],["2024-01-29",60.36,60.84,59.77,60.47,1253100.0],["2024-01-30",60.5,60.5,59.15,59.28,1865500.0],["2024-01-31",59.3,59.48,58.52,58.77,1857900.0],["2024-02-01",58.52,59.27,58.03,59.16,1402300.0],["2024-02-02",58.63,59.27,58.05,58.35,1148100.0],["2024-02-05",58.0,58.47,57.63,58.06,1249000.0],["2024-02-06",58.5,59.94,57.69,59.63,2025600.0],["2024-02-07",59.24,59.58,57.34,57.34,1368600.0],["2024-02-08",57.35,57.72,56.1,57.36,1703700.0],["2024-02-09",57.37,57.96,57.09,57.66,1761900.0],["2024-02-12",57.79,58.43,57.38,57.84,2211600.0],["2024-02-13",60.04,60.7,57.83,59.34,3494600.0],["2024-02-14",58.59,60.2,57.51,57.89,2235700.0],["2024-02-15",58.09,59.87,57.89,58.97,1436600.0],["2024-02-16",58.88,59.11,57.92,57.96,1132000.0],["2024-02-20",57.79,59.5,57.62,58.82,2167000.0],["2024-02-21",59.08,60.46,59.05,60.33,1960800.0],["2024-02-22",60.33,61.34,59.46,60.91,1701500.0],["2024-02-23",61.8,61.87,60.31,60.59,1373200.0],["2024-02-26",60.33,61.44,60.1,60.53,1246700.0],["2024-02-27",60.65,61.48,59.73,61.0,1370000.0],["2024-02-28",60.77,61.0,59.91,59.98,1118700.0],["2024-02-29",60.21,60.21,58.25,58.36,3087000.0],["2024-03-01",58.7,59.66,58.37,59.05,1574700.0],["2024-03-04",59.25,59.78,58.07,59.72,1663300.0],["2024-03-05",59.96,60.19,58.07,58.9,1876800.0],["2024-03-06",59.21,59.7,58.52,59.26,1797500.0],["2024-03-07",59.49,59.72,58.33,59.03,1581700.0],["2024-03-08",59.17,60.17,59.14,60.02,1572400.0],["2024-03-11",60.15,61.16,59.7,60.79,2193100.0],["2024-03-12",60.72,60.9,58.9,59.33,1643800.0],["2024-03-13",59.35,60.22,58.6,58.92,1335500.0],["2024-03-14",58.75,59.12,58.1,58.54,1230900.0],["2024-03-15",58.3,58.76,57.53,58.37,4902000.0],["2024-03-18",58.75,58.78,57.3,57.34,1811400.0],["2024-03-19",57.7,58.44,57.18,58.33,2502900.0],["2024-03-20",58.03,58.43,57.49,58.24,1714300.0],["2024-03-21",58.57,59.03,57.47,57.72,1535800.0],["2024-03-22",57.98,57.98,56.96,56.98,1192600.0],["2024-03-25",57.14,57.59,56.57,57.48,1882700.0],["2024-03-26",57.53,57.56,56.51,56.55,1805700.0],["2024-03-27",56.52,57.35,56.5,57.12,1653600.0],["2024-03-28",57.25,57.4,56.61,56.97,1883100.0],["2024-04-01",56.97,57.0,56.03,56.64,1270500.0],["2024-04-02",56.56,57.15,55.79,55.83,2088900.0],["2024-04-03",55.84,56.21,55.0,55.31,1909800.0],["2024-04-04",55.55,55.86,54.82,54.99,1546100.0],["2024-04-05",54.84,55.41,54.26,55.24,1603300.0],["2024-04-08",54.97,55.42,54.42,55.05,1239000.0],["2024-04-09",55.2,56.46,55.19,55.3,1483400.0],["2024-04-10",54.85,55.25,54.47,55.0,1052600.0],["2024-04-11",55.34,55.99,54.63,54.92,1581000.0],["2024-04-12",54.72,55.03,53.76,53.85,1227500.0],["2024-04-15",53.91,54.3,53.41,53.43,1574400.0],["2024-04-16",53.34,54.09,53.15,53.22,1465400.0],["2024-04-17",53.22,53.8,52.7,52.72,2525500.0],["2024-04-18",52.96,53.15,52.26,52.82,1830300.0],["2024-04-19",52.97,53.0,52.0,52.35,2181300.0],["2024-04-22",52.43,52.62,51.88,51.92,1751600.0],["2024-04-23",52.0,52.22,51.39,51.65,2493700.0],["2024-04-24",51.65,51.84,51.14,51.74,1564400.0],["2024-04-25",51.58,51.85,50.35,51.18,1771900.0],["2024-04-26",50.99,51.85,50.87,51.68,1564300.0],["2024-04-29",51.75,53.27,51.71,52.56,3081700.0],["2024-04-30",50.4,53.84,50.35,52.05,4773200.0],["2024-05-01",51.87,53.98,51.75,52.94,3577700.0],["2024-05-02",53.02,53.46,52.28,53.09,2020500.0],["2024-05-03",53.7,53.87,52.73,53.76,1407400.0],["2024-05-06",53.79,54.19,53.45,54.08,2016500.0],["2024-05-07",54.5,54.92,53.96,54.37,1901300.0],["2024-05-08",54.37,54.49,53.23,53.51,2208600.0],["2024-05-09",53.76,53.94,53.1,53.5,1428500.0],["2024-05-10",53.39,53.67,52.81,53.06,1505300.0],["2024-05-13",57.0,58.93,56.62,57.6,7237400.0],["2024-05-14",57.6,58.11,56.85,57.05,2735000.0],["2024-05-15",57.43,57.44,56.78,57.05,3395200.0],["2024-05-16",56.86,57.38,56.37,56.86,3042700.0],["2024-05-17",56.83,57.25,56.4,57.1,1618300.0],["2024-05-20",57.21,57.37,56.99,57.19,1977900.0],["2024-05-21",57.11,57.51,56.93,57.4,1826200.0],["2024-05-22",57.38,58.38,57.34,58.2,2667100.0],["2024-05-23",57.87,58.19,57.28,57.45,2206000.0],["2024-05-24",57.56,57.78,57.19,57.31,1966900.0],["2024-05-28",57.25,57.5,56.62,57.25,2276700.0],["2024-05-29",56.87,57.3,56.41,56.92,4190500.0],["2024-05-30",57.05,57.56,56.8,57.3,2254700.0],["2024-05-31",57.36,57.98,57.3,57.79,5049800.0],["2024-06-03",57.56,59.07,57.56,58.8,7764700.0],["2024-06-04",58.67,59.32,58.52,58.57,6497700.0],["2024-06-05",58.6,59.1,57.95,59.03,7494700.0],["2024-06-06",58.91,59.27,58.19,58.41,7860200.0],["2024-06-07",58.14,59.24,58.02,59.16,8706300.0],["2024-06-10",59.01,59.48,58.91,59.4,10171000.0],["2024-06-11",59.41,59.66,57.97,59.48,9175700.0],["2024-06-12",59.59,60.66,59.37,59.94,6112000.0],["2024-06-13",59.98,62.96,59.96,62.69,6474000.0],["2024-06-14",62.28,63.08,61.42,62.11,4892000.0],["2024-06-17",61.76,62.83,61.48,62.69,6287100.0],["2024-06-18",62.65,64.3,61.18,61.44,5074200.0],["2024-06-20",61.27,62.95,61.19,62.36,3374000.0],["2024-06-21",63.07,63.81,62.46,63.22,9700700.0],["2024-06-24",63.37,64.09,62.78,63.75,2614800.0],["2024-06-25",63.6,63.73,63.08,63.1,1708500.0],["2024-06-26",63.01,63.01,61.59,61.75,2384600.0],["2024-06-27",61.97,62.13,60.81,61.35,1643300.0],["2024-06-28",61.54,61.54,60.07,60.62,10984700.0],["2024-07-01",60.5,61.99,60.37,60.87,2247300.0],["2024-07-02",59.2,60.48,58.63,59.02,3180700.0],["2024-07-03",59.12,59.22,57.58,57.66,1472500.0],["2024-07-05",57.48,57.58,56.75,57.33,2092500.0],["2024-07-08",57.36,58.62,57.17,58.17,2669700.0],["2024-07-09",58.33,60.91,58.1,60.7,2408300.0],["2024-07-10",60.96,61.0,59.74,60.73,2525000.0],["2024-07-11",60.84,62.63,60.75,62.29,2268700.0],["2024-07-12",63.0,63.93,62.61,63.66,1934900.0],["2024-07-15",63.49,64.59,63.26,64.25,1577600.0],["2024-07-16",64.19,64.5,63.48,64.0,1448800.0],["2024-07-17",63.96,65.34,63.5,65.3,1810900.0],["2024-07-18",65.3,66.78,64.61,65.37,2081300.0],["2024-07-19",65.54,66.1,64.98,65.87,1559100.0],["2024-07-22",66.09,66.16,64.3,65.19,1239600.0],["2024-07-23",65.08,66.12,64.54,65.8,1108100.0],["2024-07-24",66.01,66.98,65.62,66.91,2956700.0],["2024-07-25",67.0,70.36,66.99,68.57,2786200.0],["2024-07-26",68.57,69.85,68.24,68.61,2186000.0],["2024-07-29",68.51,69.14,68.02,68.59,2779800.0],["2024-07-30",69.33,69.33,64.74,67.79,4635400.0],["2024-07-31",67.83,68.98,64.81,65.07,2837800.0],["2024-08-01",65.2,65.68,64.08,64.42,2063500.0],["2024-08-02",64.27,65.15,62.97,64.47,1942000.0],["2024-08-05",63.35,64.17,61.95,62.0,2359800.0],["2024-08-06",61.81,62.42,60.99,61.27,2405900.0],["2024-08-07",61.55,62.59,60.2,60.29,2015500.0],["2024-08-08",60.3,62.03,60.2,61.78,2474100.0],["2024-08-09",61.39,62.23,60.83,61.08,1301700.0],["2024-08-12",60.96,61.71,60.26,61.12,1422900.0],["2024-08-13",61.16,62.24,60.95,62.02,2608800.0],["2024-08-14",61.8,61.99,60.99,61.18,1504200.0],["2024-08-15",61.79,62.22,61.32,61.68,1312600.0],["2024-08-16",61.88,62.47,61.38,62.16,1393200.0],["2024-08-19",62.23,63.3,62.06,63.26,1407700.0],["2024-08-20",63.09,64.78,63.04,64.38,2010000.0],["2024-08-21",64.42,64.9,64.04,64.15,1765200.0],["2024-08-22",64.36,64.36,62.69,63.02,1929900.0],["2024-08-23",63.52,64.46,63.05,64.14,1566800.0],["2024-08-26",64.26,65.4,63.94,65.16,1981500.0],["2024-08-27",65.32,65.7,64.9,65.63,1493200.0],["2024-08-28",65.52,65.91,65.32,65.64,1321500.0],["2024-08-29",65.8,67.48,65.1,65.91,1490600.0],["2024-08-30",65.91,66.33,64.99,65.66,2548300.0],["2024-09-03",65.76,67.09,65.26,66.31,1969900.0],["2024-09-04",66.42,66.75,64.13,64.33,2071000.0],["2024-09-05",64.32,64.85,61.15,62.96,2303900.0],["2024-09-06",63.2,63.76,61.19,61.26,1785900.0],["2024-09-09",61.48,62.83,61.19,62.26,1792900.0],["2024-09-10",62.19,63.34,61.45,63.13,1720200.0],["2024-09-11",63.04,63.16,61.67,63.13,1574200.0],["2024-09-12",62.94,63.46,61.63,63.36,1417600.0],["2024-09-13",63.37,64.17,63.07,63.56,2021400.0],["2024-09-16",63.94,66.48,63.9,66.41,1859600.0],["2024-09-17",66.42,67.74,66.19,66.43,1658200.0],["2024-09-18",65.25,66.08,64.38,65.17,2858100.0],["2024-09-19",66.22,66.95,65.27,66.82,2077700.0],["2024-09-20",66.2,66.2,64.99,65.74,7670500.0],["2024-09-23",65.97,65.97,64.07,64.12,2033000.0],["2024-09-24",64.15,64.2,62.96,63.7,2036200.0],["2024-09-25",64.12,64.59,62.57,63.22,1580000.0],["2024-09-26",63.1,65.21,62.86,65.13,1987400.0],["2024-09-27",65.64,66.79,65.63,65.83,1590300.0],["2024-09-30",65.4,66.96,65.27,66.1,1622200.0],["2024-10-01",66.68,68.17,65.99,68.06,2737000.0],["2024-10-02",67.68,67.82,66.26,67.63,1348900.0],["2024-10-03",67.28,67.98,66.83,67.04,1426500.0],["2024-10-04",67.37,67.56,66.45,67.49,1236700.0],["2024-10-07",67.36,67.47,65.7,65.76,1529400.0],["2024-10-08",65.58,66.31,65.46,65.74,1010300.0],["2024-10-09",65.63,66.52,65.24,65.76,1017800.0],["2024-10-10",65.3,65.5,64.59,65.37,1101100.0],["2024-10-11",65.49,66.25,65.38,66.12,1592800.0],["2024-10-14",65.79,65.79,64.93,65.44,748200.0],["2024-10-15",65.89,67.06,65.68,66.29,1178600.0],["2024-10-16",66.38,66.61,65.93,66.17,857200.0],["2024-10-17",65.99,66.49,65.44,66.43,1355900.0],["2024-10-18",66.41,66.95,65.9,66.39,742400.0],["2024-10-21",66.33,66.55,64.87,65.27,841000.0],["2024-10-22",65.03,65.78,64.6,65.59,735400.0],["2024-10-23",65.49,66.1,64.76,65.17,1251900.0],["2024-10-24",65.24,65.91,65.08,65.24,1208600.0],["2024-10-25",65.32,65.74,64.99,65.07,1086400.0],["2024-10-28",65.49,65.88,64.86,65.69,2067300.0],["2024-10-29",67.53,74.07,66.95,73.6,4572000.0],["2024-10-30",73.6,74.6,72.5,73.93,2459000.0],["2024-10-31",73.91,74.68,73.28,74.12,2024300.0],["2024-11-01",74.12,76.33,73.91,76.13,2261700.0],["2024-11-04",75.07,76.57,75.07,75.75,1463500.0],["2024-11-05",75.77,77.37,75.34,77.28,1251600.0],["2024-11-06",78.45,82.19,78.21,80.95,5292100.0],["2024-11-07",81.0,82.97,79.53,82.34,2636600.0],["2024-11-08",82.59,83.95,82.15,83.38,3235700.0],["2024-11-11",83.54,83.54,81.16,81.53,1881000.0],["2024-11-12",81.55,82.02,80.2,80.58,1843100.0],["2024-11-13",80.8,81.7,80.37,80.48,1573200.0],["2024-11-14",80.16,80.46,77.58,77.73,1875800.0],["2024-11-15",77.15,77.87,73.25,75.87,3842700.0],["2024-11-18",75.89,77.01,75.42,76.97,1839700.0],["2024-11-19",67.11,74.1,65.02,70.56,10883800.0],["2024-11-20",70.66,71.68,70.25,71.05,2312400.0],["2024-11-21",71.33,71.4,69.3,70.39,2145200.0],["2024-11-22",70.43,72.0,70.33,71.72,1521900.0],["2024-11-25",72.34,73.87,72.25,73.52,3350900.0],["2024-11-26",74.14,74.95,73.1,74.8,1475600.0],["2024-11-27",75.0,76.14,74.75,75.45,1150800.0],["2024-11-29",75.71,76.08,74.22,74.59,797600.0],["2024-12-02",74.28,74.7,72.64,73.24,1737300.0],["2024-12-03",72.73,72.96,71.72,72.03,1667700.0],["2024-12-04",73.4,75.32,73.34,74.62,2615100.0],["2024-12-05",73.02,75.37,72.87,74.92,1760600.0],["2024-12-06",75.27,76.46,75.02,75.92,1322400.0],["2024-12-09",75.94,75.98,71.8,72.11,1758100.0],["2024-12-10",72.11,73.1,71.35,72.48,2406800.0],["2024-12-11",72.65,73.5,72.1,72.49,1425600.0],["2024-12-12",70.5,72.11,70.48,70.83,1387900.0],["2024-12-13",70.64,70.79,68.52,68.55,1769100.0],["2024-12-16",69.31,70.88,68.62,69.8,2836000.0],["2024-12-17",68.78,69.74,68.51,69.4,1971500.0],["2024-12-18",69.18,69.63,67.55,67.55,1897800.0],["2024-12-19",68.64,68.64,66.33,67.06,2026700.0],["2024-12-20",66.89,69.11,66.89,68.84,6805500.0],["2024-12-23",68.58,70.19,68.15,69.84,1611100.0],["2024-12-24",69.88,70.1,68.92,69.91,395900.0],["2024-12-26",69.52,70.11,69.25,69.56,764500.0],["2024-12-27",68.71,69.9,68.19,69.23,966400.0],["2024-12-30",68.56,68.87,67.7,68.42,825900.0],["2024-12-31",68.54,69.2,68.19,69.07,1010100.0],["2025-01-02",69.67,70.27,68.92,69.53,1061800.0],["2025-01-03",69.76,70.44,69.35,69.63,1542700.0],["2025-01-06",69.45,72.79,69.45,71.91,1931700.0],["2025-01-07",73.06,75.04,72.46,73.19,1852800.0],["2025-01-08",73.19,74.01,72.85,73.13,1571200.0],["2025-01-10",72.21,72.6,69.53,70.54,2046000.0],["2025-01-13",70.54,72.94,69.65,72.37,1602100.0],["2025-01-14",72.34,72.93,71.22,71.93,1595800.0],["2025-01-15",72.96,73.83,72.21,72.46,1101900.0],["2025-01-16",72.51,72.98,71.72,72.47,1100000.0],["2025-01-17",72.87,73.0,71.85,71.93,1013300.0],["2025-01-21",72.21,73.98,71.85,73.47,1867900.0],["2025-01-22",73.47,73.55,71.97,72.41,1165500.0],["2025-01-23",72.32,72.88,71.05,72.53,1042500.0],["2025-01-24",72.3,73.68,72.29,72.59,1274800.0],["2025-01-27",72.29,73.43,71.36,72.64,1070700.0],["2025-01-28",72.69,73.99,71.85,73.15,995200.0],["2025-01-29",73.22,74.11,72.67,73.72,1246600.0],["2025-01-30",74.16,74.56,73.29,73.77,1307800.0],["2025-01-31",73.76,75.18,73.1,74.16,1294600.0],["2025-02-03",73.56,75.0,72.6,73.74,1315800.0],["2025-02-04",73.51,74.92,73.19,74.12,1269800.0],["2025-02-05",74.78,75.74,74.19,75.26,1461700.0],["2025-02-06",75.02,75.49,74.14,74.95,1340400.0],["2025-02-07",75.37,76.96,73.79,74.13,2484600.0],["2025-02-10",73.01,73.42,67.56,68.3,3787100.0],["2025-02-11",67.52,68.69,66.26,66.33,2845900.0],["2025-02-12",66.3,69.1,65.56,69.05,2075600.0],["2025-02-13",69.29,72.69,68.03,70.01,3248200.0],["2025-02-14",70.65,71.8,69.73,70.42,1882100.0],["2025-02-18",70.71,71.68,70.5,71.27,1463100.0],["2025-02-19",70.93,71.43,69.75,70.16,1810900.0],["2025-02-20",70.26,71.52,69.89,71.38,1017900.0],["2025-02-21",71.66,72.97,71.5,72.11,1514700.0],["2025-02-24",72.19,74.36,71.76,74.01,1582000.0],["2025-02-25",74.36,76.24,73.76,74.4,2066800.0],["2025-02-26",74.07,75.31,73.24,74.3,1164400.0],["2025-02-27",73.92,74.6,72.89,73.18,1220100.0],["2025-02-28",73.56,73.63,72.41,73.5,1489100.0],["2025-03-03",73.45,73.45,69.63,70.26,2450600.0],["2025-03-04",69.99,70.0,68.17,69.68,2754700.0],["2025-03-05",69.08,69.97,68.74,69.81,1305500.0],["2025-03-06",68.88,70.98,68.88,70.09,1133000.0],["2025-03-07",70.15,72.81,69.37,70.79,1629800.0],["2025-03-10",69.94,71.89,69.76,71.13,1239500.0],["2025-03-11",70.98,71.65,67.3,68.07,1626100.0],["2025-03-12",67.85,68.23,66.37,67.73,1521400.0],["2025-03-13",67.91,68.97,67.44,67.71,1171000.0],["2025-03-14",67.88,68.12,67.23,67.86,1290100.0],["2025-03-17",60.0,63.45,58.95,62.01,5176400.0],["2025-03-18",61.03,61.03,58.46,60.0,3401800.0],["2025-03-19",60.37,61.15,59.92,60.34,2323200.0],["2025-03-20",60.26,61.75,60.21,60.58,2321100.0],["2025-03-21",60.44,62.33,60.25,61.92,4332400.0],["2025-03-24",62.13,63.31,61.97,62.78,2627300.0],["2025-03-25",63.01,63.27,61.03,62.08,2603500.0],["2025-03-26",62.07,62.88,60.81,61.26,1632100.0],["2025-03-27",61.55,61.64,60.24,60.68,1371000.0],["2025-03-28",60.72,60.97,60.35,60.6,1198600.0],["2025-03-31",60.15,60.81,59.1,60.55,1703300.0],["2025-04-01",60.53,62.0,60.28,60.91,2575600.0],["2025-04-02",60.9,62.53,60.27,62.33,2147800.0],["2025-04-03",62.06,62.89,61.45,62.46,1804100.0],["2025-04-04",62.65,63.57,60.41,60.58,3670900.0],["2025-04-07",60.49,61.06,57.69,60.29,2435600.0],["2025-04-08",60.84,61.47,56.06,56.97,2845100.0],["2025-04-09",55.81,59.37,53.56,58.86,4024300.0],["2025-04-10",57.96,58.33,53.79,55.17,2678600.0],["2025-04-11",55.6,57.07,55.11,56.87,2073600.0],["2025-04-14",57.29,59.3,57.12,59.22,2089200.0],["2025-04-15",59.17,59.95,58.22,58.46,1479700.0],["2025-04-16",58.41,58.78,57.05,57.73,1465000.0],["2025-04-17",58.01,58.69,57.08,58.21,1172200.0],["2025-04-21",57.48,58.23,56.13,56.8,2158300.0],["2025-04-22",57.48,58.04,56.77,57.38,1645900.0],["2025-04-23",58.23,59.01,57.65,58.0,1762400.0],["2025-04-24",57.91,59.05,57.29,58.97,1129800.0],["2025-04-25",58.8,59.21,57.99,59.16,1237400.0],["2025-04-28",59.2,59.6,58.44,59.52,2184500.0],["2025-04-29",59.39,60.72,58.04,60.43,2931800.0],["2025-04-30",60.95,62.87,59.76,62.66,2822300.0],["2025-05-01",62.02,62.64,60.62,62.03,2466500.0],["2025-05-02",62.85,62.87,61.37,62.53,1525200.0],["2025-05-05",62.41,62.8,61.84,62.11,1819500.0],["2025-05-06",61.91,62.51,59.38,59.61,2329400.0],["2025-05-07",59.95,60.07,59.07,59.55,1865500.0],["2025-05-08",58.8,59.99,57.77,59.73,2169700.0],["2025-05-09",59.98,60.48,58.94,58.98,1252500.0],["2025-05-12",60.03,61.41,59.29,60.85,2072000.0],["2025-05-13",60.43,61.15,59.53,60.81,1549000.0],["2025-05-14",60.58,62.5,59.15,61.16,2143900.0],["2025-05-15",61.65,62.99,61.11,62.76,1643000.0],["2025-05-16",63.18,63.48,62.73,63.31,1330100.0],["2025-05-19",63.17,64.3,62.84,63.81,1214300.0],["2025-05-20",63.65,66.11,63.61,65.3,2059100.0],["2025-05-21",64.74,65.46,64.43,64.78,1965600.0],["2025-05-22",64.73,65.33,64.05,64.51,1557200.0],["2025-05-23",63.9,64.57,63.51,64.25,873900.0],["2025-05-27",64.95,65.8,64.69,65.35,1267000.0],["2025-05-28",65.18,65.61,64.85,64.93,1339500.0],["2025-05-29",64.92,66.26,64.63,66.04,1614300.0],["2025-05-30",65.71,65.77,63.93,65.06,3737600.0],["2025-06-02",64.88,65.97,63.93,65.31,1883000.0],["2025-06-03",65.12,70.97,64.72,67.11,5339100.0],["2025-06-04",67.06,68.45,66.3,67.42,1577500.0],["2025-06-05",67.5,67.87,66.84,67.24,1712800.0],["2025-06-06",67.78,68.98,67.62,68.77,1719800.0],["2025-06-09",68.89,69.96,68.11,69.89,2088700.0],["2025-06-10",69.83,70.98,69.65,70.07,2109400.0],["2025-06-11",70.12,70.36,68.79,68.85,2203500.0],["2025-06-12",68.95,69.54,68.1,69.22,1217900.0],["2025-06-13",68.07,68.96,67.57,67.75,1835000.0],["2025-06-16",70.8,71.29,69.0,71.22,3239100.0],["2025-06-17",70.62,70.89,68.59,68.81,2018900.0],["2025-06-18",68.97,69.47,68.01,68.27,1740700.0],["2025-06-20",68.47,69.19,67.86,68.46,2340000.0],["2025-06-23",68.1,68.78,66.74,67.26,1349000.0],["2025-06-24",68.05,69.54,67.33,69.01,1700500.0],["2025-06-25",69.02,69.14,67.38,67.55,995700.0],["2025-06-26",70.71,71.5,69.84,70.81,3025200.0],["2025-06-27",70.97,71.12,67.82,68.37,3495200.0],["2025-06-30",68.25,68.82,67.67,68.1,1481800.0],["2025-07-01",67.15,70.37,66.83,68.73,1502000.0],["2025-07-02",68.61,69.1,68.0,68.17,2374600.0],["2025-07-03",68.08,68.96,67.88,68.45,1272600.0],["2025-07-07",68.24,68.25,66.85,67.27,1689000.0],["2025-07-08",67.26,68.65,67.06,67.67,1400000.0],["2025-07-09",68.06,69.3,67.94,68.72,1927200.0],["2025-07-10",69.07,70.62,68.46,70.34,1390200.0],["2025-07-11",69.66,69.97,68.36,68.59,1094800.0],["2025-07-14",68.77,70.04,67.97,69.98,1531100.0],["2025-07-15",70.0,70.15,68.21,68.25,1516200.0],["2025-07-16",68.36,69.42,68.15,69.23,1026600.0],["2025-07-17",69.12,69.65,68.84,68.94,774100.0],["2025-07-18",69.25,69.43,67.8,67.86,1556800.0],["2025-07-21",67.94,68.63,67.17,67.38,1331300.0],["2025-07-22",67.58,69.12,67.2,68.9,1324400.0],["2025-07-23",69.34,70.83,69.24,70.69,1276000.0],["2025-07-24",70.81,71.29,70.33,70.49,1680100.0],["2025-07-25",70.82,70.82,70.06,70.2,1434800.0],["2025-07-28",70.35,70.93,69.69,70.16,1926800.0],["2025-07-29",72.0,77.87,71.0,77.38,3976500.0],["2025-07-30",77.84,78.77,76.87,77.55,2520300.0],["2025-07-31",77.18,77.46,74.24,74.89,2577400.0],["2025-08-01",74.56,75.69,73.81,75.59,1583900.0],["2025-08-04",75.77,78.25,75.48,78.04,1624200.0],["2025-08-05",77.97,78.5,77.09,77.72,1733600.0],["2025-08-06",78.62,79.43,76.45,77.65,1987900.0],["2025-08-07",78.04,78.25,76.79,78.2,1416900.0],["2025-08-08",78.24,79.0,77.69,78.39,1200300.0],["2025-08-11",78.2,79.72,78.2,79.19,2015800.0],["2025-08-12",79.44,81.82,79.33,81.61,1810100.0],["2025-08-13",81.8,86.02,81.61,85.85,3182600.0],["2025-08-14",84.75,86.5,84.41,86.16,1838200.0],["2025-08-15",86.81,87.06,85.42,86.92,1883500.0],["2025-08-18",86.72,87.24,84.85,84.92,1741500.0],["2025-08-19",84.94,85.69,84.55,85.46,1824100.0],["2025-08-20",85.23,86.37,84.76,86.2,1688500.0],["2025-08-21",85.72,86.97,85.45,86.53,982700.0],["2025-08-22",87.0,87.0,84.9,85.04,1475800.0],["2025-08-25",84.88,85.87,84.43,84.76,1643000.0],["2025-08-26",84.71,84.71,83.66,84.0,2325100.0],["2025-08-27",84.13,85.12,84.13,84.84,1460300.0],["2025-08-28",84.26,84.59,83.5,83.7,1011600.0],["2025-08-29",83.85,84.63,83.41,84.61,1338300.0],["2025-09-02",84.97,87.99,84.96,85.98,2208500.0],["2025-09-03",85.92,87.46,85.72,86.96,1986900.0],["2025-09-04",87.26,87.99,85.42,85.44,2245500.0],["2025-09-05",85.48,86.69,85.06,86.64,1387700.0],["2025-09-08",86.48,86.94,85.18,86.56,1222700.0],["2025-09-09",86.39,87.35,85.32,85.6,1534600.0],["2025-09-10",85.78,86.94,84.54,86.25,1907300.0],["2025-09-11",86.0,87.1,85.85,86.17,2012500.0],["2025-09-12",85.49,85.51,82.82,83.1,1775100.0],["2025-09-15",82.81,83.66,82.72,83.14,1741100.0],["2025-09-16",83.15,84.58,83.15,83.9,1691400.0],["2025-09-17",83.91,85.98,83.51,84.8,1582400.0],["2025-09-18",84.71,86.07,84.47,86.0,1326600.0],["2025-09-19",85.86,86.81,85.31,86.53,5483800.0],["2025-09-22",86.39,86.82,84.38,84.73,1460700.0],["2025-09-23",84.75,85.83,84.43,84.54,1607300.0],["2025-09-24",84.19,84.82,83.66,84.16,1297800.0],["2025-09-25",83.86,84.45,81.09,81.66,1488600.0],["2025-09-26",82.57,82.95,81.78,82.7,1376200.0],["2025-09-29",83.02,84.41,82.52,83.89,1564400.0],["2025-09-30",83.83,85.31,83.76,84.81,1251200.0],["2025-10-01",84.95,87.24,84.9,86.7,1630500.0],["2025-10-02",87.65,88.66,86.17,86.28,1787700.0],["2025-10-03",85.91,86.98,85.18,86.85,1303600.0],["2025-10-06",86.99,88.3,86.41,87.23,1919000.0],["2025-10-07",87.31,87.95,85.92,87.17,1212500.0],["2025-10-08",86.56,86.87,84.96,85.38,1620200.0],["2025-10-09",85.55,85.92,84.14,84.75,1401200.0],["2025-10-10",85.01,85.19,83.06,83.8,1576600.0],["2025-10-13",84.39,85.15,82.82,84.73,1067700.0],["2025-10-14",84.38,86.16,83.46,85.96,1303200.0],["2025-10-15",85.13,88.49,85.13,88.15,2049500.0],["2025-10-16",88.88,92.86,87.12,87.31,3760200.0],["2025-10-17",87.04,88.54,86.36,87.57,2070900.0],["2025-10-20",87.95,87.95,84.38,86.17,2100400.0],["2025-10-21",85.65,87.48,85.55,87.3,1136900.0],["2025-10-22",87.4,88.21,87.25,88.06,1582600.0],["2025-10-23",87.65,89.56,87.5,89.31,2032300.0],["2025-10-24",90.0,92.08,89.73,91.28,2236600.0],["2025-10-27",92.16,93.17,90.69,93.08,3803000.0],["2025-10-28",92.14,93.98,84.02,91.65,6876000.0],["2025-10-29",91.49,94.42,88.2,90.18,3443500.0],["2025-10-30",91.34,94.62,91.19,92.59,2405300.0],["2025-10-31",92.7,95.1,92.06,93.48,2503200.0],["2025-11-03",93.95,101.79,91.16,101.57,6227700.0],["2025-11-04",101.85,103.86,100.02,102.92,3530900.0],["2025-11-05",101.91,106.47,101.5,105.7,2764000.0],["2025-11-06",106.29,106.43,103.02,105.2,2392100.0],["2025-11-07",105.5,106.4,103.81,105.98,2019800.0],["2025-11-10",107.38,108.81,104.06,105.98,2654400.0],["2025-11-11",106.0,108.67,105.53,108.16,2006600.0],["2025-11-12",108.05,109.28,106.81,108.26,1743200.0],["2025-11-13",107.27,107.76,105.03,105.41,2151800.0],["2025-11-14",104.57,106.92,103.77,104.15,2035000.0],["2025-11-17",104.36,105.97,103.83,104.17,1411700.0],["2025-11-18",104.2,107.31,103.79,103.89,2831200.0],["2025-11-19",104.66,104.66,100.3,101.32,2734500.0],["2025-11-20",102.5,103.23,101.08,101.76,1673200.0],["2025-11-21",102.0,103.2,101.4,102.06,1722300.0],["2025-11-24",103.0,106.67,102.5,106.24,2660600.0],["2025-11-25",106.59,107.61,105.16,105.55,1701800.0],["2025-11-26",105.61,107.0,105.08,105.65,1403500.0],["2025-11-28",106.45,106.99,103.85,104.46,932400.0],["2025-12-01",103.49,103.89,101.47,102.04,2254900.0],["2025-12-02",102.41,103.54,100.55,101.44,2438800.0],["2025-12-03",101.8,102.62,100.9,101.5,1874600.0],["2025-12-04",101.38,102.47,99.69,100.46,2088500.0],["2025-12-05",101.0,103.68,98.36,102.52,2357000.0],["2025-12-08",100.13,100.43,94.34,96.7,3868800.0],["2025-12-09",96.52,97.98,94.66,95.16,2455800.0],["2025-12-10",95.58,96.88,94.28,95.17,1872100.0],["2025-12-11",94.94,96.89,94.39,96.1,1836000.0],["2025-12-12",95.76,96.0,93.54,95.41,2264500.0],["2025-12-15",96.27,99.44,95.48,98.64,2815500.0],["2025-12-16",98.17,98.69,96.4,97.03,2055000.0],["2025-12-17",97.26,98.9,97.09,97.63,1598500.0],["2025-12-18",98.25,98.34,97.01,97.31,1757700.0],["2025-12-19",97.77,103.45,97.36,102.69,5906600.0],["2025-12-22",101.94,102.52,98.99,100.71,1974700.0],["2025-12-23",100.5,101.71,100.02,100.91,1330700.0],["2025-12-24",100.94,101.51,100.3,100.44,490600.0],["2025-12-26",100.41,100.41,99.57,100.11,626800.0],["2025-12-29",100.03,100.08,97.63,99.29,1225800.0],["2025-12-30",99.21,99.28,98.06,98.91,1603800.0],["2025-12-31",98.43,99.89,98.13,98.77,1376300.0],["2026-01-02",98.25,101.5,97.94,101.42,2152200.0],["2026-01-05",103.0,103.01,99.04,101.79,3051800.0],["2026-01-06",101.73,107.48,101.02,106.66,3857900.0],["2026-01-07",107.88,112.29,107.88,110.57,3377200.0],["2026-01-08",109.74,110.09,104.69,105.92,2578400.0],["2026-01-09",106.04,107.69,105.93,106.87,1520700.0],["2026-01-12",106.94,106.94,104.7,106.33,1761300.0],["2026-01-13",106.56,107.54,102.68,103.43,2041100.0],["2026-01-14",103.66,107.64,103.2,105.95,2128300.0],["2026-01-15",106.16,106.74,104.27,105.24,1571500.0],["2026-01-16",105.55,108.58,104.83,106.21,1695900.0],["2026-01-20",103.26,103.85,100.0,102.62,2205800.0],["2026-01-21",102.5,105.43,101.0,104.67,1570400.0],["2026-01-22",105.02,106.06,104.36,105.06,1307500.0],["2026-01-23",104.34,104.7,100.07,101.99,2360800.0],["2026-01-26",101.57,103.42,101.1,102.58,1438800.0],["2026-01-27",103.0,105.06,102.59,103.47,1544400.0],["2026-01-28",103.02,104.03,98.85,101.18,1576600.0],["2026-01-29",101.09,101.89,100.21,101.08,1439900.0],["2026-01-30",100.77,101.25,99.28,100.07,1988900.0],["2026-02-02",99.75,102.86,99.5,102.67,1574000.0],["2026-02-03",102.75,104.41,100.72,100.92,1552600.0],["2026-02-04",102.61,103.55,101.44,102.6,1915200.0],["2026-02-05",102.71,106.49,102.23,102.76,2047300.0],["2026-02-06",103.75,108.52,103.52,108.39,2193700.0],["2026-02-09",108.5,109.48,106.58,109.03,2700700.0],["2026-02-10",103.0,106.21,98.76,100.05,4748800.0],["2026-02-11",98.52,99.79,97.25,98.84,1925200.0],["2026-02-12",98.87,102.2,97.9,100.75,1700500.0],["2026-02-13",101.47,103.18,100.53,101.1,1384500.0],["2026-02-17",101.72,103.9,100.17,101.16,1905100.0],["2026-02-18",100.77,103.69,100.65,102.99,1607200.0],["2026-02-19",102.13,102.81,100.0,101.73,1460300.0],["2026-02-20",101.63,102.66,100.09,101.32,1509200.0],["2026-02-23",101.32,103.16,100.04,100.85,1333400.0],["2026-02-24",100.86,102.25,100.08,101.05,1696300.0],["2026-02-25",101.05,101.16,98.57,99.98,1664600.0],["2026-02-26",99.91,100.21,97.31,100.09,2092100.0],["2026-02-27",99.04,101.77,98.86,101.27,2315000.0],["2026-03-02",99.94,101.0,97.54,100.04,1672700.0],["2026-03-03",98.48,99.57,97.0,98.07,1644800.0],["2026-03-04",99.16,99.41,96.91,98.86,1628600.0],["2026-03-05",97.99,99.35,96.07,97.33,1330400.0],["2026-03-06",96.23,96.3,94.61,95.94,1255000.0],["2026-03-09",95.94,97.62,94.52,97.1,1521200.0],["2026-03-10",97.52,97.86,95.9,96.02,1547800.0],["2026-03-11",95.98,96.51,94.62,94.66,1726400.0],["2026-03-12",93.0,93.45,91.54,92.03,1947400.0],["2026-03-13",93.25,93.64,91.28,92.54,1683700.0],["2026-03-16",92.14,93.65,91.15,93.0,1617400.0],["2026-03-17",93.04,94.91,93.04,94.22,1864600.0],["2026-03-18",93.35,93.91,91.62,92.24,1577200.0],["2026-03-19",91.88,93.57,91.72,92.95,1331600.0],["2026-03-20",92.81,93.34,90.34,90.78,4388700.0],["2026-03-23",91.16,92.33,90.0,90.45,1415700.0],["2026-03-24",89.63,91.7,89.25,90.62,1584200.0],["2026-03-25",91.0,93.83,91.0,92.23,1055700.0],["2026-03-26",90.99,93.73,90.99,92.26,1229600.0],["2026-03-27",92.28,92.5,90.2,90.3,1494300.0],["2026-03-30",91.13,91.69,90.08,90.33,1535700.0],["2026-03-31",91.54,94.42,91.17,94.12,1826400.0],["2026-04-01",94.65,95.56,93.8,94.3,1481000.0],["2026-04-02",93.02,96.05,92.55,95.93,1160100.0],["2026-04-06",94.96,96.14,94.0,94.86,998000.0],["2026-04-07",94.43,95.07,93.23,93.69,1393600.0],["2026-04-08",95.39,95.98,93.5,95.89,1152000.0],["2026-04-09",95.13,97.58,94.66,96.96,1089500.0],["2026-04-10",97.53,97.57,95.41,96.07,1146800.0],["2026-04-13",96.13,96.85,93.84,95.55,1186300.0],["2026-04-14",95.76,97.9,95.76,97.69,1519900.0],["2026-04-15",98.75,99.92,97.0,97.1,1214300.0],["2026-04-16",96.95,97.53,94.56,95.32,1616600.0],["2026-04-17",96.6,97.94,95.63,97.82,1529900.0],["2026-04-20",98.65,98.7,96.58,96.92,1033300.0],["2026-04-21",97.04,97.24,94.93,96.22,1478900.0],["2026-04-22",97.02,98.2,96.0,96.74,1012500.0],["2026-04-23",96.37,97.25,95.1,95.47,905100.0],["2026-04-24",94.95,95.2,93.63,94.65,1117100.0],["2026-04-27",94.5,97.66,94.5,95.72,2148500.0],["2026-04-28",94.75,98.36,92.79,97.74,2531000.0],["2026-04-29",99.18,102.86,96.67,99.1,2242700.0],["2026-04-30",100.33,100.85,94.93,95.27,2409600.0],["2026-05-01",95.26,97.05,94.82,96.91,1203600.0],["2026-05-04",96.54,97.6,96.34,97.14,1018000.0],["2026-05-05",97.81,98.9,96.15,97.47,1038200.0],["2026-05-06",98.62,100.01,97.61,99.85,1178900.0],["2026-05-07",99.68,99.68,97.12,97.77,1021600.0],["2026-05-08",98.6,99.87,97.47,98.56,877800.0],["2026-05-11",99.04,103.01,99.04,100.32,1662100.0],["2026-05-12",100.84,101.24,98.95,99.13,1584900.0],["2026-05-13",98.74,99.04,97.07,98.82,1630400.0],["2026-05-14",99.02,99.36,97.12,97.63,1350200.0],["2026-05-15",97.44,97.7,94.31,95.31,1648800.0],["2026-05-18",95.48,96.6,94.63,95.19,1020900.0],["2026-05-19",95.19,96.36,94.1,95.6,1166600.0],["2026-05-20",98.4,98.4,96.04,97.08,1066300.0],["2026-05-21",95.9,97.94,95.15,97.41,765600.0],["2026-05-22",97.3,98.21,96.04,97.16,879800.0],["2026-05-26",97.35,98.13,96.64,97.1,1176000.0],["2026-05-27",97.52,98.85,96.93,97.34,939600.0],["2026-05-28",97.32,97.79,96.57,97.5,1305300.0],["2026-05-29",97.75,98.0,96.23,96.74,2903000.0],["2026-06-01",96.48,97.0,94.21,95.59,1592400.0],["2026-06-02",94.7,94.9,92.18,92.24,2021800.0],["2026-06-03",93.02,98.48,92.66,97.98,2269900.0],["2026-06-04",99.34,101.46,98.75,101.24,1780000.0],["2026-06-05",101.19,106.37,100.81,102.38,2641100.0],["2026-06-08",102.77,104.63,98.78,100.64,2975200.0],["2026-06-09",102.16,104.23,101.51,103.23,2318800.0],["2026-06-10",103.37,110.34,103.3,105.39,2654400.0],["2026-06-11",105.97,109.69,104.08,107.83,2318300.0],["2026-06-12",107.83,109.64,106.53,108.53,1488900.0],["2026-06-15",107.98,107.98,101.32,101.98,2815000.0],["2026-06-16",102.75,103.33,99.54,99.75,1556100.0],["2026-06-17",99.82,101.03,98.25,98.99,1716100.0],["2026-06-18",99.58,99.62,96.09,98.22,4058600.0],["2026-06-22",99.79,103.71,99.79,103.66,2204900.0],["2026-06-23",104.61,105.48,103.07,104.4,1671000.0],["2026-06-24",105.53,109.1,104.49,108.46,1963900.0],["2026-06-25",108.35,110.75,106.48,107.53,1832300.0],["2026-06-26",109.48,115.56,109.48,113.75,3794900.0],["2026-06-29",115.48,115.48,112.89,114.66,1532400.0],["2026-06-30",115.0,115.46,112.8,113.36,1830600.0],["2026-07-01",114.7,116.0,113.31,113.81,1711000.0],["2026-07-02",114.18,118.69,113.5,116.86,2632100.0],["2026-07-06",116.37,116.5,114.27,115.62,1277144.3479],["2026-07-07",117.53,118.14,116.15,118.05,1667676.389688],["2026-07-08",118.06,118.7717,116.41,117.26,1878386.129903],["2026-07-09",116.43,118.97,116.43,118.52,1353569.246309],["2026-07-10",118.53,118.9299,115.21,116.71,1643980.979006],["2026-07-13",115.97,116.02,113.8,114.23,1478224.020869],["2026-07-14",114.26,115.31,112.81,114.88,1290442.423189],["2026-07-15",113.54,115.8,110.56,115.09,1564032.788018],["2026-07-16",115.01,117.18,114.1301,116.65,1367288.323259],["2026-07-17",116.27,119.6,116.27,117.25,2232478.338456],["2026-07-20",117.62,118.65,114.955,115.65,1257075.724267],["2026-07-21",115.36,118.95,114.8,117.39,1906813.870689],["2026-07-22",116.27,118.66,115.77,115.79,998478.300808],["2026-07-23",115.04,117.47,114.505,116.69,956157.645768],["2026-07-24",117.71,119.13,116.7,117.67,1206886.893149],["2026-07-27",117.67,120.71,117.25,118.87,2728867.400319],["2026-07-28",119,132.6,118.645,129.93,5920816.058153],["2026-07-29",128.87,129.946,125.83,127.1,2909759.842322],["2026-07-30",123.99,126.5,121.63,122.99,2628060.286828],["2026-07-31",122.75,122.75,118.44,119.52,1829048.988239],["2026-08-03",120.22,121.37,118.02,118.43,1418877.269339],["2026-08-04",119.08,120.93,117,120.6,2053129.021334],["2026-08-05",123.99,124.57,119.52,119.8,1792519.562349],["2026-08-06",119.8,120.29,115.77,118.38,2390392.572573],["2026-08-07",118.56,120.88,117.38,120.56,1540369.707514],["2026-08-10",120.56,122.42,120.5,122.34,234847.956648],["2026-08-11",121.13,122.28,120.0588,121.07,1079906.386782],["2026-08-12",119.54,121.57,118.88,120.77,1054616.116069],["2026-08-13",122.23,122.23,119.71,120.52,829425.680584],["2026-08-14",119.15,120.435,117.56,120.16,785824.014261],["2026-08-17",120.16,124.06,119.64,123.5,2039712.208169],["2026-08-18",124.29,124.74,123.23,123.47,1191449.960707],["2026-08-19",125,129.56,124.595,128.47,1588930.934765],["2026-08-20",127.1,129.8,126.71,127.22,1207079.560144],["2026-08-21",126.45,129.92,125.6,127.81,1367397.910294],["2026-08-24",127.47,128.36,126.31,127.98,799460.218428],["2026-08-25",128.975,130.8,127.5,129.72,1162133.92828],["2026-08-26",129.18,129.535,127.7701,128.12,800138.36127],["2026-08-27",128.13,128.2,126.06,127.74,700421.058357],["2026-08-28",127.74,127.74,123.08,124.37,1215066.580736],["2026-08-31",122.66,124,121.61,123.22,1502976.059753],["2026-09-01",124.61,125.1392,122.5,125.01,1191895.612462],["2026-09-02",126.43,129.56,125.89,128.83,2324191.09783],["2026-09-03",129.67,130,126.2001,128,909855.31846],["2026-09-04",126.46,128.08,126.04,126.75,1031020.412655],["2026-09-08",124.105,126.4,122.222,124.4,1283228.37004],["2026-09-09",125.66,127.72,123.57,126.01,1301220.020691],["2026-09-10",125.09,126.31,122.58,123.28,1462878.315803],["2026-09-11",124.35,124.35,121.42,121.47,1425023.461521],["2026-09-14",122.48,123.345,121.28,122.19,1455961.147201]]}