{"t":"SNPS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-02-26",7.125,8.25,6.875,7.875,11616800.0],["1992-02-27",8.0625,8.0625,7.6875,7.7812,1918400.0],["1992-02-28",7.8125,7.9375,7.5625,7.6875,1387200.0],["1992-03-02",7.625,8.0625,7.5625,7.9375,1206000.0],["1992-03-03",7.9375,8.0625,7.875,8.0,222800.0],["1992-03-04",8.0,8.0,7.6875,7.75,596000.0],["1992-03-05",7.6875,7.75,7.5625,7.6875,1759200.0],["1992-03-06",7.625,7.9375,7.625,7.75,297200.0],["1992-03-09",7.8125,8.1875,7.8125,8.0,659600.0],["1992-03-10",8.0,8.25,7.9375,8.1875,698400.0],["1992-03-11",8.3125,8.3125,8.0625,8.0625,274400.0],["1992-03-12",8.0625,8.3125,8.0625,8.1875,519600.0],["1992-03-13",8.125,8.5,8.125,8.4375,233200.0],["1992-03-16",8.375,8.4375,8.125,8.125,372800.0],["1992-03-17",8.1875,8.2812,8.1875,8.1875,172000.0],["1992-03-18",8.1875,8.4375,8.1875,8.3125,147600.0],["1992-03-19",8.5,8.6875,8.375,8.5625,613600.0],["1992-03-20",8.6875,8.8125,8.625,8.75,181200.0],["1992-03-23",8.8125,8.8125,8.5625,8.75,51600.0],["1992-03-24",8.625,8.6875,8.5625,8.625,88000.0],["1992-03-25",8.5625,8.6875,8.5625,8.6562,230000.0],["1992-03-26",8.6875,8.6875,8.3125,8.3125,556400.0],["1992-03-27",8.25,8.4375,7.875,7.875,251600.0],["1992-03-30",7.875,8.0625,7.875,8.0,188400.0],["1992-03-31",7.9375,8.0625,7.9375,8.0,210000.0],["1992-04-01",7.9375,7.9375,7.5,7.5938,272400.0],["1992-04-02",7.5,7.625,7.3125,7.5,416000.0],["1992-04-03",7.3125,7.5,7.25,7.5,574400.0],["1992-04-06",7.4375,7.6875,7.4375,7.5625,588800.0],["1992-04-07",7.6875,7.75,7.4375,7.5625,909600.0],["1992-04-08",7.4375,7.5,7.1875,7.375,544400.0],["1992-04-09",7.375,7.5312,7.25,7.4688,355200.0],["1992-04-10",7.5625,7.6875,7.5,7.5,93200.0],["1992-04-13",7.5625,7.6875,7.5625,7.6875,37200.0],["1992-04-14",7.6875,7.9375,7.5625,7.9375,193600.0],["1992-04-15",7.9375,7.9375,7.8125,7.8125,85200.0],["1992-04-16",7.8125,7.8125,7.625,7.625,91200.0],["1992-04-20",7.6562,7.6562,7.3125,7.3438,256400.0],["1992-04-21",7.125,7.1875,6.6875,6.8125,542800.0],["1992-04-22",6.75,6.75,6.375,6.625,663600.0],["1992-04-23",6.625,6.75,6.5938,6.6875,229200.0],["1992-04-24",6.625,6.75,6.625,6.625,92400.0],["1992-04-27",6.75,6.75,6.25,6.3125,514000.0],["1992-04-28",6.4375,6.6875,6.4375,6.625,350800.0],["1992-04-29",6.6562,6.6875,6.3125,6.5,390000.0],["1992-04-30",6.4375,7.25,6.375,7.25,336800.0],["1992-05-01",7.375,7.6875,7.3125,7.6875,400800.0],["1992-05-04",7.625,8.125,7.625,8.125,440000.0],["1992-05-05",8.1875,8.5625,8.0,8.375,246800.0],["1992-05-06",8.5,8.5,8.2188,8.25,405600.0],["1992-05-07",8.1875,8.5625,8.1875,8.375,623600.0],["1992-05-08",8.5,8.5,8.3125,8.3438,335200.0],["1992-05-11",8.3125,8.3125,7.875,7.875,270000.0],["1992-05-12",7.875,7.875,7.4375,7.5312,233600.0],["1992-05-13",7.5,7.5625,7.0625,7.25,244400.0],["1992-05-14",7.125,7.25,6.75,7.125,451600.0],["1992-05-15",7.0,7.5625,6.9062,7.375,305600.0],["1992-05-18",7.3125,7.5,7.1875,7.1875,288800.0],["1992-05-19",7.125,7.1875,7.0,7.1875,85200.0],["1992-05-20",7.0625,7.0625,6.8125,6.8438,154400.0],["1992-05-21",6.75,6.875,6.75,6.75,109600.0],["1992-05-22",6.7812,7.0,6.75,6.875,155600.0],["1992-05-26",6.875,6.9375,6.6875,6.6875,179200.0],["1992-05-27",6.875,7.0,6.625,6.75,1305600.0],["1992-05-28",7.0,7.0,6.8125,6.875,173200.0],["1992-05-29",6.9375,6.9375,6.5938,6.8438,800000.0],["1992-06-01",6.8125,7.1875,6.8125,7.1875,137600.0],["1992-06-02",7.1875,7.9375,7.1875,7.8125,733600.0],["1992-06-03",7.8125,8.375,7.8125,8.3438,1156800.0],["1992-06-04",8.3125,8.375,7.625,7.8438,828400.0],["1992-06-05",7.8125,8.0625,7.5625,7.5938,118800.0],["1992-06-08",7.6875,7.8125,7.4375,7.4375,308000.0],["1992-06-09",7.4375,7.4375,6.875,6.9375,312800.0],["1992-06-10",7.0625,7.3125,6.9375,7.0,336800.0],["1992-06-11",7.0,7.3125,6.875,7.25,524800.0],["1992-06-12",7.3438,7.375,7.125,7.1875,172000.0],["1992-06-15",7.3125,7.3125,7.125,7.3125,150800.0],["1992-06-16",7.125,7.25,7.0625,7.0625,214000.0],["1992-06-17",7.0625,7.0625,6.3125,6.5,648400.0],["1992-06-18",6.5,6.5,6.1875,6.375,948000.0],["1992-06-19",6.375,6.625,6.375,6.5625,340800.0],["1992-06-22",6.5625,6.5625,6.25,6.5,344400.0],["1992-06-23",6.5,6.8125,6.5,6.75,259200.0],["1992-06-24",6.625,6.75,6.625,6.6875,74000.0],["1992-06-25",6.6875,6.6875,6.3125,6.375,326400.0],["1992-06-26",6.25,6.5,6.1875,6.5,199200.0],["1992-06-29",6.5,6.8125,6.4375,6.75,343600.0],["1992-06-30",6.8125,7.1875,6.8125,7.0,420800.0],["1992-07-01",6.9375,7.0,6.75,6.875,194800.0],["1992-07-02",6.8125,6.8125,6.3125,6.625,439600.0],["1992-07-06",6.6875,6.8125,6.5625,6.625,227600.0],["1992-07-07",6.6875,6.6875,6.375,6.4375,263200.0],["1992-07-08",6.4375,6.625,6.375,6.5625,368800.0],["1992-07-09",6.5625,6.8125,6.5625,6.625,820400.0],["1992-07-10",6.5625,6.6875,6.5,6.5625,81200.0],["1992-07-13",6.5,6.5625,6.0,6.1875,776000.0],["1992-07-14",6.0625,6.4375,6.0625,6.375,195600.0],["1992-07-15",6.2812,6.375,6.25,6.3125,252400.0],["1992-07-16",6.375,6.4375,6.25,6.3125,451600.0],["1992-07-17",6.375,6.5,6.3125,6.375,219600.0],["1992-07-20",6.125,6.25,6.125,6.25,162400.0],["1992-07-21",6.25,6.25,6.125,6.2188,250400.0],["1992-07-22",6.2188,6.25,6.125,6.25,216800.0],["1992-07-23",6.125,6.1562,5.9375,5.9375,492400.0],["1992-07-24",5.9375,5.9688,5.75,5.8125,360000.0],["1992-07-27",5.8438,5.8438,5.625,5.6562,1535600.0],["1992-07-28",5.6875,5.9375,5.5625,5.875,2428000.0],["1992-07-29",6.0,6.0625,5.875,6.0312,1139600.0],["1992-07-30",6.0625,6.4375,6.0,6.4375,2898000.0],["1992-07-31",6.4375,6.625,6.375,6.5,1864800.0],["1992-08-03",6.5,6.5625,6.375,6.375,522000.0],["1992-08-04",6.4375,6.4375,6.25,6.25,893600.0],["1992-08-05",6.3125,6.375,6.3125,6.375,1535600.0],["1992-08-06",6.375,6.4062,6.3125,6.4062,216400.0],["1992-08-07",6.3125,6.5,6.3125,6.5,595600.0],["1992-08-10",6.375,6.4375,6.375,6.4375,274400.0],["1992-08-11",6.3125,6.4375,6.3125,6.3125,134000.0],["1992-08-12",6.375,6.375,6.3125,6.375,362400.0],["1992-08-13",6.3125,6.375,6.3125,6.3125,445600.0],["1992-08-14",6.3125,6.375,6.3125,6.3125,858800.0],["1992-08-17",6.375,6.4375,6.3125,6.3125,290400.0],["1992-08-18",6.4062,6.4375,6.1875,6.2188,354400.0],["1992-08-19",6.1875,6.3125,6.1875,6.2188,320000.0],["1992-08-20",6.1875,6.2188,5.9375,5.9375,312000.0],["1992-08-21",5.9375,6.125,5.875,5.875,329600.0],["1992-08-24",5.875,5.9375,5.75,5.75,1096000.0],["1992-08-25",5.75,5.875,5.75,5.875,1310800.0],["1992-08-26",5.9375,6.25,5.875,6.25,1317200.0],["1992-08-27",6.1875,6.375,6.125,6.3438,1305600.0],["1992-08-28",6.3125,6.375,6.3125,6.375,998000.0],["1992-08-31",6.3125,6.375,6.25,6.25,2262400.0],["1992-09-01",6.25,6.2812,6.25,6.2812,2063600.0],["1992-09-02",6.3125,6.3125,6.125,6.3125,1288800.0],["1992-09-03",6.1875,6.3125,6.1875,6.25,955200.0],["1992-09-04",6.25,6.3125,6.25,6.3125,778000.0],["1992-09-08",6.1875,6.2812,6.1875,6.1875,60400.0],["1992-09-09",6.1875,6.3125,6.1875,6.25,362000.0],["1992-09-10",6.375,6.6875,6.1875,6.625,2952400.0],["1992-09-11",6.5,7.25,6.5,7.0312,3481200.0],["1992-09-14",7.125,7.3125,7.125,7.25,2900800.0],["1992-09-15",7.1875,7.3125,7.1875,7.25,887600.0],["1992-09-16",7.0625,7.125,7.0,7.0625,444000.0],["1992-09-17",7.0625,7.125,6.9375,6.9375,480000.0],["1992-09-18",6.9375,7.0625,6.9375,6.9688,320000.0],["1992-09-21",6.9375,7.25,6.9375,7.1562,1528800.0],["1992-09-22",7.0625,7.1875,7.0312,7.0938,372800.0],["1992-09-23",7.0625,7.125,7.0,7.0312,178800.0],["1992-09-24",7.0625,7.125,7.0,7.0312,166400.0],["1992-09-25",7.125,7.125,6.5,6.6875,1005600.0],["1992-09-28",6.5625,6.875,6.4375,6.875,411200.0],["1992-09-29",6.8438,7.0,6.75,6.9375,144800.0],["1992-09-30",6.9375,7.4375,6.9375,7.375,1877600.0],["1992-10-01",7.25,7.375,7.1875,7.3125,372400.0],["1992-10-02",7.1875,7.2188,6.9375,6.9375,1053600.0],["1992-10-05",6.875,6.9375,6.375,6.625,796800.0],["1992-10-06",6.6875,6.75,6.5625,6.6875,716400.0],["1992-10-07",6.625,6.75,6.5625,6.5938,278800.0],["1992-10-08",6.5625,6.9375,6.5625,6.8438,1690800.0],["1992-10-09",6.9375,7.1875,6.8125,7.0625,1269200.0],["1992-10-12",7.0625,7.3125,7.0625,7.25,859200.0],["1992-10-13",7.25,7.3125,7.1875,7.25,1376400.0],["1992-10-14",7.1875,7.2188,7.125,7.2188,343200.0],["1992-10-15",7.125,7.4375,7.125,7.4062,647200.0],["1992-10-16",7.375,7.8125,7.375,7.8125,3544400.0],["1992-10-19",7.6875,8.1875,7.6875,8.125,1288000.0],["1992-10-20",8.0625,8.25,7.8125,7.8125,1742400.0],["1992-10-21",7.8125,8.1875,7.8125,8.125,668400.0],["1992-10-22",8.0625,8.0625,7.6875,7.875,363600.0],["1992-10-23",7.875,7.875,7.5,7.625,1185200.0],["1992-10-26",7.5625,7.625,7.5,7.5,294400.0],["1992-10-27",7.375,7.4375,7.0938,7.25,1070400.0],["1992-10-28",7.375,7.5,7.25,7.3125,536000.0],["1992-10-29",7.375,7.75,7.375,7.5312,1123600.0],["1992-10-30",7.5625,7.625,7.5,7.5625,328000.0],["1992-11-02",7.5,7.625,7.5,7.5625,198800.0],["1992-11-03",7.5,7.7812,7.5,7.75,776000.0],["1992-11-04",7.75,7.8125,7.6875,7.8125,1099600.0],["1992-11-05",7.6875,8.0938,7.6875,8.0,1137200.0],["1992-11-06",8.0,8.25,8.0,8.125,940400.0],["1992-11-09",8.1875,8.3125,8.125,8.3125,740000.0],["1992-11-10",8.1875,8.3125,8.0625,8.0625,565200.0],["1992-11-11",8.0625,8.3438,8.0625,8.25,780400.0],["1992-11-12",8.3125,8.3125,8.125,8.125,1027600.0],["1992-11-13",8.1875,8.25,8.0,8.125,242000.0],["1992-11-16",8.125,8.2188,8.0625,8.2188,169600.0],["1992-11-17",8.1875,8.1875,8.0625,8.1875,316400.0],["1992-11-18",8.0,8.5312,8.0,8.4375,810800.0],["1992-11-19",8.5,8.875,8.5,8.75,946400.0],["1992-11-20",8.6875,8.75,8.5625,8.625,961600.0],["1992-11-23",8.625,8.6875,8.125,8.1875,288400.0],["1992-11-24",8.125,8.25,7.875,8.0312,881600.0],["1992-11-25",8.0,8.0625,7.875,7.9375,565200.0],["1992-11-27",7.875,8.0,7.875,7.875,35600.0],["1992-11-30",8.0,8.0,7.8125,7.8125,377600.0],["1992-12-01",7.75,7.8125,7.4375,7.625,587200.0],["1992-12-02",7.625,7.75,7.625,7.6875,881600.0],["1992-12-03",7.625,7.75,7.625,7.625,196400.0],["1992-12-04",7.625,8.0,7.625,7.9062,1166400.0],["1992-12-07",7.875,8.1875,7.875,8.1875,906000.0],["1992-12-08",8.125,8.375,8.125,8.3125,854000.0],["1992-12-09",8.25,8.375,8.25,8.375,1419600.0],["1992-12-10",8.3125,8.375,8.25,8.25,894400.0],["1992-12-11",8.25,8.375,8.25,8.3125,676400.0],["1992-12-14",8.25,8.3125,8.25,8.3125,168800.0],["1992-12-15",8.3125,8.3125,8.125,8.3125,769200.0],["1992-12-16",8.25,8.3125,8.1875,8.3125,257200.0],["1992-12-17",8.3125,8.625,8.25,8.5625,519200.0],["1992-12-18",8.625,8.6875,8.5,8.625,336400.0],["1992-12-21",8.6875,8.7188,8.5625,8.625,79200.0],["1992-12-22",8.75,8.8438,8.625,8.6562,483200.0],["1992-12-23",8.75,8.8125,8.6875,8.75,434400.0],["1992-12-24",8.6875,8.7812,8.6875,8.75,34000.0],["1992-12-28",8.6875,8.8125,8.5625,8.625,146800.0],["1992-12-29",8.5,8.5,8.3125,8.4375,224800.0],["1992-12-30",8.5,8.625,8.4375,8.5312,664800.0],["1992-12-31",8.5625,8.6875,8.4688,8.6562,678000.0],["1993-01-04",8.625,8.625,8.3125,8.5625,199200.0],["1993-01-05",8.375,8.6875,8.375,8.625,397600.0],["1993-01-06",8.75,9.25,8.75,9.1875,1153200.0],["1993-01-07",9.3125,9.625,9.1875,9.25,2245600.0],["1993-01-08",9.1875,9.3125,9.1875,9.25,528800.0],["1993-01-11",9.25,9.3125,9.125,9.125,404800.0],["1993-01-12",9.1875,9.1875,8.875,8.875,162800.0],["1993-01-13",8.875,8.9375,8.8125,8.875,150000.0],["1993-01-14",8.875,9.125,8.8125,9.125,1038000.0],["1993-01-15",9.0,9.5625,9.0,9.3125,1751600.0],["1993-01-18",9.3125,9.5,9.3125,9.375,251600.0],["1993-01-19",9.4375,9.4375,9.0625,9.1562,1260000.0],["1993-01-20",9.0938,9.1875,8.5,8.5,1677200.0],["1993-01-21",8.5,8.625,8.0,8.5312,2728000.0],["1993-01-22",8.625,8.75,8.375,8.375,525600.0],["1993-01-25",8.3125,8.875,8.3125,8.875,448800.0],["1993-01-26",8.875,9.0,8.75,9.0,534400.0],["1993-01-27",8.9375,9.0,8.625,8.75,834000.0],["1993-01-28",8.625,8.75,8.5,8.625,457200.0],["1993-01-29",8.625,8.625,8.3125,8.4375,518800.0],["1993-02-01",8.3438,8.4375,8.0625,8.375,426000.0],["1993-02-02",8.3125,8.75,8.3125,8.7188,454800.0],["1993-02-03",8.6875,8.8125,8.3125,8.4375,486800.0],["1993-02-04",8.4375,8.4375,7.9375,7.9375,658800.0],["1993-02-05",7.9375,8.0,7.5625,7.7188,2412800.0],["1993-02-08",7.625,7.8125,7.5625,7.6875,949600.0],["1993-02-09",7.7188,7.75,7.5,7.5312,960800.0],["1993-02-10",7.625,8.125,7.5625,7.8125,882000.0],["1993-02-11",7.8125,7.9375,7.5,7.625,654000.0],["1993-02-12",7.75,8.1875,7.75,8.1875,603600.0],["1993-02-16",8.0,8.0,7.1875,7.5625,710800.0],["1993-02-17",7.4375,7.625,7.2188,7.25,1638800.0],["1993-02-18",7.4375,7.75,7.4375,7.75,539200.0],["1993-02-19",7.8125,8.0625,7.6875,8.0625,486400.0],["1993-02-22",8.1875,8.1875,7.9062,8.0,800400.0],["1993-02-23",8.0625,8.125,7.875,7.875,664400.0],["1993-02-24",7.75,8.0625,7.75,8.0,403200.0],["1993-02-25",7.9375,8.0938,7.875,8.0,240000.0],["1993-02-26",8.0625,8.125,8.0,8.0,276000.0],["1993-03-01",8.0312,8.125,8.0,8.125,32000.0],["1993-03-02",7.875,8.0,7.8438,7.9375,148000.0],["1993-03-03",7.875,8.0,7.8125,7.9375,103600.0],["1993-03-04",7.8125,7.875,7.6875,7.8125,321200.0],["1993-03-05",7.8125,7.8125,7.6875,7.6875,73600.0],["1993-03-08",7.8125,7.8125,7.5625,7.6875,185600.0],["1993-03-09",7.6875,7.6875,7.3125,7.4062,319200.0],["1993-03-10",7.3125,7.375,7.125,7.25,1746400.0],["1993-03-11",7.1875,7.4375,7.0,7.0625,2574000.0],["1993-03-12",6.9375,7.25,6.6562,7.2188,3586400.0],["1993-03-15",7.375,7.4375,7.0625,7.125,610800.0],["1993-03-16",7.125,7.125,7.0,7.125,896400.0],["1993-03-17",7.0938,7.1875,7.0,7.0625,663200.0],["1993-03-18",7.0625,7.0625,6.875,6.875,863200.0],["1993-03-19",6.9062,7.0,6.6562,6.6562,1996800.0],["1993-03-22",6.625,6.625,6.4375,6.5,1267600.0],["1993-03-23",6.5625,6.8125,6.5,6.75,508800.0],["1993-03-24",6.875,7.25,6.875,7.2188,377200.0],["1993-03-25",7.5625,7.75,7.375,7.5625,739200.0],["1993-03-26",7.75,8.0625,7.75,7.9375,672400.0],["1993-03-29",7.9375,8.3125,7.9375,8.125,336000.0],["1993-03-30",8.3125,8.5,8.2812,8.3438,995600.0],["1993-03-31",8.4062,8.5625,8.3125,8.375,605200.0],["1993-04-01",8.4375,8.4375,8.25,8.3125,474800.0],["1993-04-02",8.1875,8.2188,8.0,8.1562,467600.0],["1993-04-05",8.1875,8.1875,7.8125,7.8125,382800.0],["1993-04-06",8.0,8.125,7.8125,7.9375,244800.0],["1993-04-07",8.0625,8.0625,7.875,7.9375,497200.0],["1993-04-08",8.0625,8.125,8.0,8.125,158000.0],["1993-04-12",8.125,8.1875,7.9375,8.0,267200.0],["1993-04-13",8.0,8.375,8.0,8.1875,294000.0],["1993-04-14",8.1875,8.25,7.4375,7.5,438400.0],["1993-04-15",7.4375,8.1875,7.3125,8.0,656400.0],["1993-04-16",8.0625,8.25,7.9375,8.2188,195200.0],["1993-04-19",8.25,8.25,7.9375,8.1562,550400.0],["1993-04-20",8.625,8.75,8.5,8.625,4040800.0],["1993-04-21",8.625,8.8125,8.5625,8.75,351600.0],["1993-04-22",8.6875,8.875,8.625,8.75,819200.0],["1993-04-23",8.8125,8.875,8.6875,8.75,410400.0],["1993-04-26",8.6875,8.8125,8.6875,8.6875,491200.0],["1993-04-27",8.75,9.125,8.6875,9.0,1663600.0],["1993-04-28",9.0,9.1875,8.5625,8.625,1056800.0],["1993-04-29",8.5625,8.5625,8.1875,8.5,934000.0],["1993-04-30",8.5625,8.8125,8.375,8.7812,479600.0],["1993-05-03",8.8125,8.8125,8.4375,8.8125,482400.0],["1993-05-04",8.8125,9.25,8.6875,9.125,1714400.0],["1993-05-05",9.125,9.5,9.125,9.375,2310800.0],["1993-05-06",9.375,9.5,9.25,9.2812,693200.0],["1993-05-07",9.25,9.3125,9.0625,9.125,783600.0],["1993-05-10",9.125,9.25,9.0,9.25,299200.0],["1993-05-11",9.125,9.1875,9.0625,9.1875,19200.0],["1993-05-12",9.0,9.25,9.0,9.125,96800.0],["1993-05-13",9.0625,9.125,8.9688,8.9688,429200.0],["1993-05-14",8.9375,9.0625,8.9375,8.9375,332000.0],["1993-05-17",8.9688,9.0,8.9375,9.0,652000.0],["1993-05-18",8.9375,9.0625,8.9375,9.0,421200.0],["1993-05-19",9.0625,9.5625,9.0,9.5,1055600.0],["1993-05-20",9.75,10.3125,9.75,10.3125,2939200.0],["1993-05-21",10.1875,10.25,9.75,10.25,1997200.0],["1993-05-24",10.125,10.375,10.0625,10.125,1434000.0],["1993-05-25",10.125,10.5625,10.0,10.5625,726800.0],["1993-05-26",10.5625,10.5625,10.375,10.4375,301200.0],["1993-05-27",10.5625,10.5625,10.25,10.25,425600.0],["1993-05-28",10.25,10.25,9.9375,10.125,267600.0],["1993-06-01",10.0,10.3125,10.0,10.3125,337600.0],["1993-06-02",10.1875,10.3125,10.1875,10.3125,152800.0],["1993-06-03",10.375,10.8125,10.3125,10.75,680400.0],["1993-06-04",10.6875,10.6875,10.0625,10.0625,1608400.0],["1993-06-07",10.125,10.125,9.625,9.7812,620000.0],["1993-06-08",9.6875,9.75,9.3125,9.5,1447200.0],["1993-06-09",9.375,9.875,9.375,9.8125,812400.0],["1993-06-10",9.875,9.875,9.6875,9.75,196400.0],["1993-06-11",9.75,9.875,9.75,9.7812,267600.0],["1993-06-14",9.875,10.3125,9.75,10.125,856000.0],["1993-06-15",10.3125,10.3125,9.75,9.75,670800.0],["1993-06-16",9.75,10.0625,9.75,10.0,245600.0],["1993-06-17",10.0625,10.0625,9.9375,10.0625,692400.0],["1993-06-18",9.9375,10.0625,9.9375,10.0625,428400.0],["1993-06-21",10.0,10.0,9.5625,9.6875,679600.0],["1993-06-22",9.6875,9.6875,9.5,9.5625,163200.0],["1993-06-23",9.625,9.9375,9.5,9.9062,288800.0],["1993-06-24",9.75,9.8125,9.625,9.75,368800.0],["1993-06-25",9.75,10.875,9.625,10.8125,1836400.0],["1993-06-28",10.8125,11.5,10.75,11.5,1176000.0],["1993-06-29",11.5,11.5625,11.1875,11.5,889200.0],["1993-06-30",11.375,11.75,11.375,11.375,617600.0],["1993-07-01",10.875,11.1875,10.75,10.875,610800.0],["1993-07-02",10.875,11.375,10.75,11.375,567200.0],["1993-07-06",11.1875,11.375,11.0625,11.3125,866800.0],["1993-07-07",11.0625,11.25,11.0,11.1875,391600.0],["1993-07-08",11.25,11.3125,11.0625,11.25,187200.0],["1993-07-09",11.1875,11.4375,11.125,11.3125,161200.0],["1993-07-12",11.3125,11.5625,11.3125,11.3125,367600.0],["1993-07-13",11.25,11.4375,11.25,11.3125,180400.0],["1993-07-14",11.3125,11.4375,11.3125,11.4375,168000.0],["1993-07-15",11.4375,11.4375,10.9375,10.9688,736800.0],["1993-07-16",10.9375,10.9375,10.375,10.375,841200.0],["1993-07-19",10.375,10.625,10.1875,10.3125,1222800.0],["1993-07-20",10.5,11.4375,10.5,11.2188,2143200.0],["1993-07-21",11.1875,11.2188,11.0625,11.1875,791200.0],["1993-07-22",11.1875,11.3125,11.125,11.25,818400.0],["1993-07-23",11.25,12.125,11.1875,12.0,1376800.0],["1993-07-26",12.0625,12.3125,12.0,12.1875,2224800.0],["1993-07-27",12.1875,12.6875,12.1875,12.5,1925600.0],["1993-07-28",12.5,12.5,12.1875,12.375,1258400.0],["1993-07-29",12.4375,12.5,12.375,12.4062,1261200.0],["1993-07-30",12.4375,12.4375,12.125,12.1875,274800.0],["1993-08-02",12.3125,12.6875,12.25,12.5,991600.0],["1993-08-03",12.4375,12.5,12.1875,12.25,1108800.0],["1993-08-04",12.1875,12.25,12.125,12.1875,362400.0],["1993-08-05",12.25,12.5625,12.125,12.4688,446400.0],["1993-08-06",12.5,12.75,12.4375,12.6875,514800.0],["1993-08-09",12.8125,12.9375,12.6875,12.8125,428800.0],["1993-08-10",12.6875,12.8125,12.625,12.75,394800.0],["1993-08-11",12.8125,12.8125,12.6875,12.6875,510400.0],["1993-08-12",12.6875,12.75,12.1875,12.3125,797200.0],["1993-08-13",12.0,12.0625,11.75,11.9688,354400.0],["1993-08-16",12.0,12.4375,11.875,12.375,425600.0],["1993-08-17",12.4375,12.4375,12.125,12.3125,174400.0],["1993-08-18",12.1875,12.75,12.1875,12.625,921200.0],["1993-08-19",12.625,12.8125,12.5,12.8125,443200.0],["1993-08-20",12.75,12.8125,12.375,12.4375,743600.0],["1993-08-23",12.5,12.8438,12.375,12.4375,332000.0],["1993-08-24",12.375,12.375,12.125,12.375,381600.0],["1993-08-25",12.0,12.375,12.0,12.1562,1205600.0],["1993-08-26",12.125,12.1875,11.8125,12.125,798000.0],["1993-08-27",12.1875,12.1875,11.9375,11.9375,290000.0],["1993-08-30",11.9375,12.0625,11.9375,11.9375,107200.0],["1993-08-31",12.0625,12.0625,11.9375,12.0625,122800.0],["1993-09-01",12.0,12.4375,11.9375,12.4375,844000.0],["1993-09-02",12.4375,12.875,12.375,12.625,746000.0],["1993-09-03",12.625,12.75,12.1562,12.5,561600.0],["1993-09-07",12.4375,12.5,12.25,12.25,1390400.0],["1993-09-08",12.1875,12.3125,11.5,11.75,1705200.0],["1993-09-09",11.8125,12.5,11.6875,12.5,828000.0],["1993-09-10",12.375,12.5,12.3125,12.5,128800.0],["1993-09-13",12.4375,12.5,12.0625,12.0938,516000.0],["1993-09-14",12.0,12.0,11.5625,11.75,1014000.0],["1993-09-15",11.75,12.0,11.6875,11.8125,1048800.0],["1993-09-16",11.5625,11.75,11.4375,11.6875,1338400.0],["1993-09-17",11.5625,11.625,11.1875,11.1875,874000.0],["1993-09-20",11.3125,11.5625,11.1875,11.5312,519200.0],["1993-09-21",11.4375,11.5625,11.25,11.3125,154800.0],["1993-09-22",11.5,11.625,11.375,11.625,319600.0],["1993-09-23",11.625,12.3125,11.625,12.1875,642400.0],["1993-09-24",12.0625,12.4375,12.0625,12.0625,823600.0],["1993-09-27",12.1875,12.1875,11.875,11.9375,187600.0],["1993-09-28",12.0625,12.0625,11.8125,11.875,91600.0],["1993-09-29",11.9375,11.9375,11.8125,11.9375,51600.0],["1993-09-30",11.8125,11.875,11.6875,11.875,336000.0],["1993-10-01",11.875,11.875,11.75,11.75,67200.0],["1993-10-04",11.75,11.8125,11.75,11.75,150000.0],["1993-10-05",11.8125,11.8125,11.1875,11.3125,1656000.0],["1993-10-06",11.1875,11.4375,10.875,11.4062,1338800.0],["1993-10-07",11.5,11.5625,11.25,11.375,567200.0],["1993-10-08",11.4375,11.5,11.25,11.25,339600.0],["1993-10-11",11.1875,11.5,11.1875,11.5,1734000.0],["1993-10-12",11.5,12.375,11.4375,12.125,1243600.0],["1993-10-13",12.0625,12.4375,12.0625,12.3125,433200.0],["1993-10-14",12.25,12.75,12.25,12.625,704000.0],["1993-10-15",12.8125,13.0,12.625,12.8125,571200.0],["1993-10-18",12.8125,12.9375,12.625,12.625,412800.0],["1993-10-19",12.625,12.6875,12.0625,12.125,784800.0],["1993-10-20",12.1875,12.25,11.75,11.75,1931600.0],["1993-10-21",11.8125,12.4688,11.6875,12.25,418800.0],["1993-10-22",12.0625,12.8125,11.875,12.2812,1646000.0],["1993-10-25",12.25,12.375,12.0,12.0625,1020400.0],["1993-10-26",12.0312,12.0625,11.75,11.9375,773200.0],["1993-10-27",12.0625,12.5,11.9375,12.5,995200.0],["1993-10-28",12.5625,13.1875,12.4375,12.9375,1559600.0],["1993-10-29",12.9062,13.0,12.6875,12.875,1055600.0],["1993-11-01",12.9375,13.1875,12.6875,12.875,857200.0],["1993-11-02",12.875,12.875,12.3125,12.5,756800.0],["1993-11-03",12.375,12.5,11.875,11.9375,688400.0],["1993-11-04",11.8125,12.0,11.6875,11.8125,803600.0],["1993-11-05",11.625,12.25,11.625,12.2188,920000.0],["1993-11-08",12.3125,12.5,12.125,12.5,367200.0],["1993-11-09",12.5,12.6875,12.375,12.5,332000.0],["1993-11-10",12.4375,12.5,12.0,12.375,814800.0],["1993-11-11",12.3125,12.3125,12.0312,12.125,271200.0],["1993-11-12",12.125,12.25,12.125,12.1875,19600.0],["1993-11-15",12.1875,12.25,12.0,12.125,151200.0],["1993-11-16",12.1875,12.3125,11.875,12.0312,1504400.0],["1993-11-17",11.9375,12.0625,11.6875,11.9375,537200.0],["1993-11-18",11.8125,11.9375,11.4062,11.5,2080400.0],["1993-11-19",11.4375,11.5625,11.1875,11.375,1004000.0],["1993-11-22",11.1875,11.25,10.8125,11.25,1126400.0],["1993-11-23",11.3125,11.7188,11.25,11.6562,824400.0],["1993-11-24",11.75,11.9375,11.6875,11.8125,424400.0],["1993-11-26",11.875,11.9375,11.75,11.7812,46400.0],["1993-11-29",11.8125,11.9062,10.9688,11.3125,750800.0],["1993-11-30",11.3125,11.5,11.1875,11.3125,517200.0],["1993-12-01",11.3125,11.6875,11.3125,11.625,786800.0],["1993-12-02",11.4375,11.625,11.25,11.375,431600.0],["1993-12-03",11.5,11.9375,11.375,11.875,588400.0],["1993-12-06",11.875,12.4375,11.75,12.25,867200.0],["1993-12-07",12.25,12.3125,11.8125,12.0,1242400.0],["1993-12-08",11.875,12.0,11.875,11.9062,104800.0],["1993-12-09",12.0,12.0,11.5,11.625,481200.0],["1993-12-10",11.5625,11.7188,11.375,11.7188,327200.0],["1993-12-13",11.75,11.75,11.5625,11.75,154000.0],["1993-12-14",11.1875,11.25,10.625,10.625,3062000.0],["1993-12-15",10.6875,10.9688,10.4375,10.5625,1705600.0],["1993-12-16",10.625,10.8125,10.4375,10.5,296800.0],["1993-12-17",10.6875,10.8125,10.125,10.3125,874000.0],["1993-12-20",10.3125,10.375,10.125,10.3438,540400.0],["1993-12-21",10.375,10.375,10.125,10.3125,359600.0],["1993-12-22",10.3125,10.3125,10.0625,10.0625,136000.0],["1993-12-23",10.1875,10.1875,9.9375,9.9375,429200.0],["1993-12-27",9.9375,10.0625,9.6875,9.7812,1063200.0],["1993-12-28",9.75,9.9375,9.6875,9.875,1036400.0],["1993-12-29",9.9375,10.375,9.9062,10.375,2154000.0],["1993-12-30",10.375,10.75,10.3438,10.75,1367600.0],["1993-12-31",10.625,11.3125,10.625,11.3125,1387600.0],["1994-01-03",11.25,11.3125,10.875,10.9375,979600.0],["1994-01-04",11.0,11.125,10.75,10.7812,744000.0],["1994-01-05",10.75,10.75,10.125,10.625,2262400.0],["1994-01-06",11.0625,11.25,10.625,11.1875,4719200.0],["1994-01-07",11.3125,11.625,11.1875,11.5,1746000.0],["1994-01-10",11.3125,12.125,11.25,11.75,1370800.0],["1994-01-11",11.75,11.875,11.375,11.5,654400.0],["1994-01-12",11.625,12.0625,11.375,11.9375,576400.0],["1994-01-13",11.8125,11.875,11.625,11.6875,566800.0],["1994-01-14",11.625,11.8125,11.4375,11.5,568000.0],["1994-01-17",11.4375,11.8125,11.25,11.3125,1272800.0],["1994-01-18",11.1875,11.4375,11.0,11.4375,1585600.0],["1994-01-19",11.375,11.4375,11.0625,11.1875,794800.0],["1994-01-20",11.125,11.25,11.125,11.2188,12000.0],["1994-01-21",11.1875,11.6875,11.125,11.6875,500800.0],["1994-01-24",11.625,11.875,11.5625,11.875,373200.0],["1994-01-25",11.8125,11.8125,11.375,11.4375,1077600.0],["1994-01-26",11.375,11.625,11.375,11.4062,531200.0],["1994-01-27",11.5,11.5,11.25,11.375,382800.0],["1994-01-28",11.3125,11.4375,11.25,11.3125,186400.0],["1994-01-31",11.25,11.3125,11.1875,11.2812,518000.0],["1994-02-01",11.125,11.25,10.9375,11.125,236800.0],["1994-02-02",11.0,11.125,10.875,10.9375,164000.0],["1994-02-03",10.75,11.0625,10.75,11.0625,675200.0],["1994-02-04",11.0,11.1875,10.4688,10.625,640400.0],["1994-02-07",10.375,10.5,10.125,10.1875,1319600.0],["1994-02-08",10.375,10.625,10.0312,10.5,3943600.0],["1994-02-09",10.625,10.8125,10.5938,10.6875,791200.0],["1994-02-10",10.75,10.8125,10.625,10.7812,782800.0],["1994-02-11",10.6875,10.8125,10.6875,10.75,351600.0],["1994-02-14",10.6875,10.875,10.625,10.75,337200.0],["1994-02-15",10.875,11.375,10.8125,11.3125,1324000.0],["1994-02-16",11.375,11.75,11.3125,11.625,1578400.0],["1994-02-17",11.6875,11.6875,11.25,11.3438,1441200.0],["1994-02-18",11.25,11.3125,10.875,10.9375,464400.0],["1994-02-22",11.0,11.1875,10.625,10.8125,456400.0],["1994-02-23",11.0312,11.4062,10.9375,11.2812,2553600.0],["1994-02-24",11.125,11.1875,10.9375,11.125,419200.0],["1994-02-25",11.25,11.3125,11.125,11.2188,1211600.0],["1994-02-28",11.1875,11.4375,11.1875,11.2188,172800.0],["1994-03-01",11.2188,11.25,11.0,11.1562,638400.0],["1994-03-02",10.8125,11.0625,10.8125,11.0,238800.0],["1994-03-03",11.0625,11.125,10.875,11.0,166400.0],["1994-03-04",11.0,11.0625,10.875,11.0625,396400.0],["1994-03-07",11.0625,11.0625,10.875,10.875,857200.0],["1994-03-08",10.875,10.9062,10.75,10.8125,621200.0],["1994-03-09",10.875,10.875,10.75,10.75,355200.0],["1994-03-10",10.75,10.875,10.4375,10.625,550000.0],["1994-03-11",10.5625,10.5625,10.0,10.25,1445600.0],["1994-03-14",10.25,10.25,10.125,10.2188,1911200.0],["1994-03-15",10.125,10.375,10.125,10.1875,1207200.0],["1994-03-16",10.375,10.375,9.875,10.0938,964400.0],["1994-03-17",10.1875,11.0,10.0,10.875,1632400.0],["1994-03-18",10.75,11.5,10.6875,11.4375,2059200.0],["1994-03-21",11.375,11.5,11.125,11.1875,951200.0],["1994-03-22",11.125,11.1875,10.9375,11.0625,744800.0],["1994-03-23",11.5,11.6875,11.3125,11.375,1418000.0],["1994-03-24",11.4375,11.4375,10.9375,11.1875,612400.0],["1994-03-25",11.1875,11.4375,11.0625,11.375,323600.0],["1994-03-28",11.25,11.4375,11.0,11.3125,753200.0],["1994-03-29",11.25,11.3125,10.8125,10.9688,1583200.0],["1994-03-30",10.625,10.875,10.5625,10.75,714400.0],["1994-03-31",10.75,11.125,10.25,10.9375,1594800.0],["1994-04-04",10.5625,10.75,10.375,10.6562,628000.0],["1994-04-05",10.8125,11.375,10.75,11.375,1213200.0],["1994-04-06",11.25,11.3438,10.9375,10.9688,1150400.0],["1994-04-07",11.0,11.125,10.9375,11.0,231600.0],["1994-04-08",10.9375,11.2188,10.9375,11.125,345200.0],["1994-04-11",11.125,11.25,11.0625,11.1875,293200.0],["1994-04-12",11.0625,11.0625,10.375,10.375,727600.0],["1994-04-13",10.5,10.5,9.9375,10.0,861200.0],["1994-04-14",10.0,10.5,9.875,10.0,1573600.0],["1994-04-15",10.0,10.3125,9.9375,10.125,462000.0],["1994-04-18",10.3125,10.375,9.875,10.1875,655200.0],["1994-04-19",10.5,10.5,9.5,9.6875,2148000.0],["1994-04-20",10.0,10.0625,8.4375,8.5,3557200.0],["1994-04-21",8.8125,9.5,8.6875,9.0781,2919200.0],["1994-04-22",9.3125,9.625,8.9375,9.0,1552400.0],["1994-04-25",9.1875,9.375,8.9375,9.375,966800.0],["1994-04-26",9.375,9.5625,9.3594,9.5625,1352800.0],["1994-04-28",9.4375,9.5625,9.4375,9.5,483200.0],["1994-04-29",9.4375,10.0,9.4375,10.0,1342800.0],["1994-05-02",9.875,10.0625,9.8125,10.0625,817600.0],["1994-05-03",10.0625,10.125,9.6875,9.75,650000.0],["1994-05-04",9.875,9.875,9.5,9.5781,546000.0],["1994-05-05",9.625,9.625,9.5,9.5625,487200.0],["1994-05-06",9.25,9.5625,9.125,9.5625,880000.0],["1994-05-09",9.4375,9.5625,9.4375,9.5625,177600.0],["1994-05-10",9.4375,9.625,9.1875,9.25,510800.0],["1994-05-11",9.3125,9.3125,9.0,9.25,341200.0],["1994-05-12",9.3125,9.3125,9.1875,9.25,873200.0],["1994-05-13",9.25,9.3125,9.125,9.25,323200.0],["1994-05-16",9.1875,9.25,9.0625,9.125,300800.0],["1994-05-17",9.25,9.25,8.6875,9.0312,908000.0],["1994-05-18",9.0625,9.375,9.0625,9.3125,511200.0],["1994-05-19",9.5,10.0625,9.375,10.0625,2256000.0],["1994-05-20",9.9375,10.0625,9.8125,9.9375,495200.0],["1994-05-23",10.0625,10.1875,10.0,10.0,846800.0],["1994-05-24",10.0,10.0625,9.875,9.9375,538800.0],["1994-05-25",9.875,10.0,9.625,9.75,454400.0],["1994-05-26",9.6875,9.8125,9.5,9.625,1009600.0],["1994-05-27",9.5,9.6875,9.5,9.625,108800.0],["1994-05-31",9.6875,9.6875,9.4375,9.4688,952800.0],["1994-06-01",9.5625,10.2812,9.4375,10.25,1141200.0],["1994-06-02",10.125,10.875,10.125,10.8438,1993200.0],["1994-06-03",10.75,10.9375,10.5,10.5,986800.0],["1994-06-06",10.5,10.5625,10.3125,10.4375,467200.0],["1994-06-07",10.5,10.5,10.0625,10.0625,669200.0],["1994-06-08",10.0625,10.125,9.625,9.75,566400.0],["1994-06-09",9.625,9.8125,9.5625,9.75,566000.0],["1994-06-10",9.8125,10.0625,9.75,10.0,557600.0],["1994-06-13",10.0625,10.0625,9.6875,9.6875,626000.0],["1994-06-14",9.8125,9.8125,9.6875,9.6875,36000.0],["1994-06-15",9.6875,9.8125,9.3125,9.375,806400.0],["1994-06-16",9.3125,9.4375,9.1875,9.4375,638800.0],["1994-06-17",9.4375,9.4375,9.3125,9.3125,491200.0],["1994-06-20",9.3125,9.375,9.0,9.0625,862800.0],["1994-06-21",9.0625,9.0625,8.8125,8.875,559600.0],["1994-06-22",9.0,9.0625,8.875,9.0625,209200.0],["1994-06-23",8.9375,9.125,8.625,8.625,830800.0],["1994-06-24",8.5,9.0625,8.25,9.0,1025200.0],["1994-06-27",9.0625,9.4062,8.875,9.4062,432400.0],["1994-06-28",9.4375,9.875,9.25,9.375,1320800.0],["1994-06-29",9.5,9.875,9.4375,9.5625,786800.0],["1994-06-30",9.625,9.625,9.3125,9.375,499600.0],["1994-07-01",9.375,9.4219,9.125,9.3125,416800.0],["1994-07-05",9.3125,9.3125,8.9375,9.0625,489200.0],["1994-07-06",9.0625,9.0625,8.9375,9.0625,304800.0],["1994-07-07",9.125,9.3125,9.0,9.2812,1076000.0],["1994-07-08",9.25,10.0,9.1875,9.875,1058800.0],["1994-07-11",9.8125,10.1875,9.625,9.7812,591600.0],["1994-07-12",9.8125,9.875,9.5,9.875,804000.0],["1994-07-13",9.875,10.1875,9.875,10.125,778000.0],["1994-07-14",10.1875,10.25,9.6875,9.6875,696800.0],["1994-07-15",9.5,9.625,9.125,9.125,743600.0],["1994-07-18",9.0625,9.25,8.9375,9.2188,563200.0],["1994-07-19",9.125,9.25,8.6875,9.2188,1403200.0],["1994-07-20",9.25,9.625,9.25,9.5,1684000.0],["1994-07-21",9.5625,9.8125,9.4375,9.75,660000.0],["1994-07-22",9.6875,9.75,9.625,9.75,234000.0],["1994-07-25",9.6875,9.8125,9.6875,9.75,226800.0],["1994-07-26",9.625,9.6875,9.375,9.625,521600.0],["1994-07-27",9.5625,9.6875,9.5,9.5625,286800.0],["1994-07-28",9.5625,9.6875,9.3125,9.3438,491200.0],["1994-07-29",9.3125,9.6875,9.3125,9.625,784000.0],["1994-08-01",9.6875,9.8125,9.625,9.7188,375200.0],["1994-08-02",9.625,9.8125,9.625,9.7188,439600.0],["1994-08-03",9.625,9.8125,9.4375,9.4375,364400.0],["1994-08-04",9.4375,9.5625,9.25,9.3125,158400.0],["1994-08-05",9.1875,9.3125,9.0,9.1562,1246000.0],["1994-08-08",9.0625,9.3125,9.0,9.1875,875600.0],["1994-08-09",9.125,9.5,9.125,9.5,284400.0],["1994-08-10",9.5,9.9375,9.5,9.875,1434000.0],["1994-08-11",9.8125,10.0625,9.8125,9.9688,936000.0],["1994-08-12",10.0625,10.375,10.0,10.3125,1202000.0],["1994-08-15",10.375,10.5625,10.25,10.4062,732800.0],["1994-08-16",10.4375,10.5,10.3125,10.375,587200.0],["1994-08-17",10.4375,10.5,10.25,10.3125,617600.0],["1994-08-18",10.125,10.3125,10.125,10.1875,301600.0],["1994-08-19",10.1875,10.3125,10.1875,10.25,347200.0],["1994-08-22",10.3125,10.3125,9.875,9.9375,396800.0],["1994-08-23",9.9375,10.375,9.875,10.1875,821600.0],["1994-08-24",10.25,10.4375,10.25,10.4375,944400.0],["1994-08-25",10.4375,10.5625,10.3125,10.4688,713200.0],["1994-08-26",10.4375,10.875,10.4375,10.8125,1086400.0],["1994-08-29",10.75,11.0,10.3125,10.3125,1161200.0],["1994-08-30",10.125,10.5625,10.125,10.4375,1182400.0],["1994-08-31",10.25,10.375,10.125,10.375,1348800.0],["1994-09-01",10.0625,10.3125,9.9375,10.1875,668000.0],["1994-09-02",10.1875,10.25,10.125,10.1562,107600.0],["1994-09-06",10.125,10.375,10.0625,10.3438,171200.0],["1994-09-07",10.4375,11.3125,10.375,11.2812,1242400.0],["1994-09-08",11.125,11.375,11.125,11.25,678800.0],["1994-09-09",11.125,11.125,10.6875,10.6875,595600.0],["1994-09-12",10.6875,11.0,10.625,10.8125,653200.0],["1994-09-13",10.875,11.0,10.75,10.9844,475600.0],["1994-09-14",11.0625,11.5625,10.9375,11.5,1177600.0],["1994-09-15",11.4375,12.1875,11.4375,11.9375,1152800.0],["1994-09-16",11.8125,12.0,11.6875,11.8125,492400.0],["1994-09-19",11.875,11.9375,11.5625,11.6562,714400.0],["1994-09-20",11.4375,11.5312,11.375,11.375,439600.0],["1994-09-21",11.5,11.5,11.1875,11.375,1178400.0],["1994-09-22",11.3125,11.375,11.1875,11.3125,256800.0],["1994-09-23",11.3125,11.75,11.2812,11.7188,495600.0],["1994-09-26",11.625,11.75,11.3125,11.3125,670800.0],["1994-09-27",11.3125,11.4375,11.3125,11.4062,323600.0],["1994-09-28",11.375,11.4375,11.375,11.3906,132400.0],["1994-09-29",11.4062,11.4375,11.25,11.2812,437200.0],["1994-09-30",11.25,11.4375,11.25,11.3125,608400.0],["1994-10-03",11.3125,11.4688,11.3125,11.375,251200.0],["1994-10-04",11.4062,11.5,11.25,11.3125,515600.0],["1994-10-05",11.25,11.25,10.6875,10.875,1254400.0],["1994-10-06",10.8125,11.0,10.5625,10.625,1189600.0],["1994-10-07",10.75,11.0625,10.5,10.9688,1415600.0],["1994-10-10",11.0,11.0938,10.8125,11.0781,601600.0],["1994-10-11",11.125,11.625,11.0625,11.5625,2407200.0],["1994-10-12",11.375,11.5625,11.3125,11.5156,2270400.0],["1994-10-13",11.5625,11.75,11.5625,11.625,1511200.0],["1994-10-14",11.5625,11.5625,10.9375,11.3438,1050000.0],["1994-10-17",11.375,11.75,11.3125,11.5938,1279200.0],["1994-10-18",11.5625,11.8125,11.5,11.625,893200.0],["1994-10-19",11.5625,11.5625,11.2812,11.3125,283600.0],["1994-10-20",11.25,11.3125,10.75,10.8125,758000.0],["1994-10-21",10.8125,11.1875,10.8125,11.0,733200.0],["1994-10-24",10.9375,10.9375,10.625,10.8438,373600.0],["1994-10-25",10.625,11.0,10.625,10.75,773600.0],["1994-10-26",10.75,11.5312,10.6875,11.3906,1085600.0],["1994-10-27",11.375,11.875,11.375,11.8125,1240400.0],["1994-10-28",11.6875,12.125,11.6875,11.9062,1581200.0],["1994-10-31",11.875,11.875,11.375,11.5312,825200.0],["1994-11-01",11.375,11.5625,11.1875,11.2031,624800.0],["1994-11-02",11.1875,11.5,11.1875,11.1875,436000.0],["1994-11-03",11.1875,11.25,11.0625,11.1562,368400.0],["1994-11-04",11.0625,11.3125,11.0625,11.125,458000.0],["1994-11-07",11.125,11.4062,11.125,11.3125,251600.0],["1994-11-08",11.4375,11.75,11.375,11.5156,514400.0],["1994-11-09",11.5625,11.625,11.375,11.4375,526400.0],["1994-11-10",11.375,11.4375,11.3125,11.4375,237200.0],["1994-11-11",11.375,11.4375,11.25,11.2812,80000.0],["1994-11-14",11.25,11.5,11.25,11.4062,97200.0],["1994-11-15",11.5625,11.6875,11.4375,11.5625,469600.0],["1994-11-16",11.625,11.6875,11.4375,11.5,680000.0],["1994-11-17",11.5625,11.5625,11.1875,11.3125,349200.0],["1994-11-18",11.1875,11.3125,11.125,11.1875,280400.0],["1994-11-21",11.2188,11.25,10.5625,10.5938,617600.0],["1994-11-22",10.5,10.6875,10.375,10.5625,588800.0],["1994-11-23",10.375,10.5625,10.25,10.375,378000.0],["1994-11-25",10.5,10.5,10.375,10.5,19600.0],["1994-11-28",10.5625,10.7188,10.4375,10.5938,520800.0],["1994-11-29",10.6875,10.9375,10.6875,10.6875,486800.0],["1994-11-30",10.6875,10.6875,10.25,10.2969,387600.0],["1994-12-01",10.3125,10.5625,10.25,10.3125,1976800.0],["1994-12-02",10.4375,10.4375,10.1875,10.2188,719600.0],["1994-12-05",10.3125,10.375,10.1875,10.2812,402000.0],["1994-12-06",10.375,10.375,10.25,10.3125,663200.0],["1994-12-07",10.375,10.4688,10.0,10.0625,507200.0],["1994-12-08",10.0625,10.1875,9.9375,10.0,335600.0],["1994-12-09",9.9375,10.75,9.875,10.75,1914400.0],["1994-12-12",10.75,11.3125,10.6875,11.3125,1049600.0],["1994-12-13",11.2188,11.25,11.0,11.0938,713600.0],["1994-12-14",11.0625,11.4375,11.0625,11.375,1405200.0],["1994-12-15",11.375,11.5625,11.3125,11.375,372400.0],["1994-12-16",11.375,11.375,11.3125,11.3125,196400.0],["1994-12-19",11.1875,11.25,10.9531,11.0312,92400.0],["1994-12-20",11.1562,11.1875,10.6562,10.6875,256000.0],["1994-12-21",10.6875,10.9062,10.6094,10.6875,348000.0],["1994-12-22",10.75,10.8125,10.625,10.6562,1608400.0],["1994-12-23",10.625,10.7031,10.5625,10.6875,379600.0],["1994-12-27",10.6875,10.6875,10.5,10.5,472000.0],["1994-12-28",10.5312,10.6875,10.4375,10.6875,1081600.0],["1994-12-29",10.75,10.875,10.6875,10.7344,855600.0],["1994-12-30",10.8125,10.9375,10.6875,10.9375,859200.0],["1995-01-03",10.6875,11.25,10.6875,11.2188,1174400.0],["1995-01-04",11.1875,11.2812,10.6875,10.875,582400.0],["1995-01-05",10.9375,11.125,10.9375,10.9375,1331600.0],["1995-01-06",10.9375,11.1875,10.875,11.0625,582000.0],["1995-01-09",11.0625,11.625,11.0625,11.4375,986800.0],["1995-01-10",11.5,11.9375,11.5,11.875,971600.0],["1995-01-11",12.0625,12.0625,11.5625,11.625,548000.0],["1995-01-12",11.5625,11.8125,11.5625,11.5625,142000.0],["1995-01-13",11.5625,11.6875,11.5,11.6094,546800.0],["1995-01-16",11.5,12.125,11.5,12.0312,1487600.0],["1995-01-17",12.3125,12.5,12.125,12.375,1810400.0],["1995-01-18",12.375,12.625,12.375,12.5,1331200.0],["1995-01-19",12.4375,12.4375,12.1562,12.2812,1000800.0],["1995-01-20",12.1875,12.2812,11.8125,11.9062,1759200.0],["1995-01-23",11.7188,11.8125,11.5625,11.75,2072000.0],["1995-01-24",11.75,12.0625,11.75,11.9375,515200.0],["1995-01-25",11.5,11.8125,11.5,11.75,322400.0],["1995-01-26",11.6875,11.8125,11.375,11.5,1480400.0],["1995-01-27",11.3906,11.75,11.375,11.5,568800.0],["1995-01-30",11.5625,11.5625,11.3438,11.3438,1562000.0],["1995-01-31",11.5,11.5,11.125,11.3125,458400.0],["1995-02-01",11.3125,11.5,11.3125,11.3438,452400.0],["1995-02-02",11.4375,11.4375,11.3125,11.3125,275600.0],["1995-02-03",11.5625,11.6875,11.4375,11.5312,602000.0],["1995-02-06",11.625,11.625,11.4375,11.4688,662800.0],["1995-02-07",11.625,11.875,11.5312,11.8125,307600.0],["1995-02-08",12.125,12.125,11.4375,11.5,635200.0],["1995-02-09",11.5,11.6875,11.5,11.6875,322400.0],["1995-02-10",11.625,12.3125,11.5625,12.2188,1351200.0],["1995-02-13",12.125,12.25,11.9375,11.9375,760800.0],["1995-02-14",12.0625,12.125,11.9375,12.0625,216400.0],["1995-02-15",11.9375,12.25,11.875,12.2188,768800.0],["1995-02-16",12.1875,12.5625,12.1875,12.5,1041600.0],["1995-02-17",12.5625,12.5625,12.0625,12.1875,506000.0],["1995-02-21",12.1875,12.1875,11.3125,11.4375,3187600.0],["1995-02-22",11.5625,12.0,11.5,11.8125,970000.0],["1995-02-23",11.9375,12.1875,11.8125,12.0,595200.0],["1995-02-24",12.1875,12.3125,11.875,11.9375,765600.0],["1995-02-27",11.875,11.9062,11.625,11.7188,459600.0],["1995-02-28",11.8125,11.875,11.5625,11.8125,818400.0],["1995-03-01",11.8125,12.25,11.8125,12.2188,461200.0],["1995-03-02",12.1562,12.8125,12.125,12.75,1494000.0],["1995-03-03",12.6875,12.8125,12.4375,12.6875,436800.0],["1995-03-06",12.5625,12.625,12.3125,12.5625,496400.0],["1995-03-07",12.375,12.75,12.375,12.5625,772400.0],["1995-03-08",12.6875,12.9688,12.625,12.9688,627200.0],["1995-03-09",12.9375,13.0,12.8125,12.8125,561600.0],["1995-03-10",12.8125,12.875,12.75,12.75,597600.0],["1995-03-13",12.875,12.9375,12.5,12.625,310400.0],["1995-03-14",12.625,13.375,12.5625,13.3125,1188800.0],["1995-03-15",13.1875,13.6875,13.0625,13.0625,1506400.0],["1995-03-16",13.125,13.2812,12.875,12.875,555200.0],["1995-03-17",12.8125,12.8125,12.5625,12.5938,158800.0],["1995-03-20",12.75,13.0,12.5625,12.9062,753600.0],["1995-03-21",13.0,13.125,12.6875,12.6875,254000.0],["1995-03-22",12.5625,12.75,12.3906,12.5625,562000.0],["1995-03-23",12.5,12.6875,12.5,12.5,368400.0],["1995-03-24",12.5625,12.9375,12.5,12.75,904800.0],["1995-03-27",12.8125,13.1875,12.5625,13.125,860800.0],["1995-03-28",13.0625,13.125,12.8125,12.9375,937200.0],["1995-03-29",12.9375,13.1875,12.4375,12.4688,990400.0],["1995-03-30",12.4375,12.5625,11.75,11.9375,1290000.0],["1995-03-31",11.875,12.1875,11.6875,11.9375,1674800.0],["1995-04-03",11.875,12.4375,11.8125,12.3906,874800.0],["1995-04-04",12.375,12.5625,12.0625,12.25,2273600.0],["1995-04-05",12.1875,12.25,11.75,12.0625,2308000.0],["1995-04-06",12.0625,12.25,12.0,12.125,311600.0],["1995-04-07",12.0,12.1562,11.8438,11.875,1101600.0],["1995-04-10",11.875,12.0,11.75,11.8438,1334400.0],["1995-04-11",11.875,12.0,11.8125,11.8438,270400.0],["1995-04-12",12.0625,12.6562,11.875,12.625,572400.0],["1995-04-13",12.75,12.875,12.625,12.75,489200.0],["1995-04-17",12.6875,12.75,12.3125,12.4844,302000.0],["1995-04-18",12.625,12.6875,12.1875,12.5,1473200.0],["1995-04-19",12.375,12.5,11.875,12.125,2082000.0],["1995-04-20",12.3125,12.4375,12.0,12.25,1014800.0],["1995-04-21",12.3125,12.875,12.1875,12.8125,1087200.0],["1995-04-24",12.75,13.5,12.75,13.375,1061200.0],["1995-04-25",13.375,13.5625,13.25,13.375,1195200.0],["1995-04-26",13.3125,13.375,13.125,13.1406,586400.0],["1995-04-27",13.125,13.9375,13.125,13.5938,2033200.0],["1995-04-28",13.5625,13.6875,13.4375,13.5625,856400.0],["1995-05-01",13.5625,13.5625,12.9375,13.0312,1507200.0],["1995-05-02",12.9375,13.375,12.9375,13.375,414800.0],["1995-05-03",13.3125,14.0312,13.3125,14.0312,1000400.0],["1995-05-04",13.9375,14.0,13.4375,13.5312,860400.0],["1995-05-05",13.5,13.5625,13.125,13.4375,513200.0],["1995-05-08",13.0,13.6875,13.0,13.6562,1114400.0],["1995-05-09",13.6875,13.6875,13.0,13.375,762400.0],["1995-05-10",13.5,13.7188,13.3125,13.7188,878800.0],["1995-05-11",13.6875,14.0625,13.5625,13.875,1318000.0],["1995-05-12",13.875,14.4062,13.8125,14.3125,1183200.0],["1995-05-15",14.25,14.4375,14.125,14.375,1335200.0],["1995-05-16",14.3125,14.375,14.125,14.125,356000.0],["1995-05-17",14.125,14.25,14.0625,14.2188,424800.0],["1995-05-18",14.125,14.5625,14.0625,14.3125,818800.0],["1995-05-19",14.1875,14.625,14.0,14.5938,954000.0],["1995-05-22",14.6875,14.8125,14.375,14.4062,1108400.0],["1995-05-23",14.5,14.6875,14.3125,14.3125,323600.0],["1995-05-24",14.3125,14.3438,13.625,13.6875,679200.0],["1995-05-25",13.7812,14.375,13.625,14.375,2032800.0],["1995-05-26",14.3125,14.3125,14.0625,14.125,1268800.0],["1995-05-30",14.0625,14.0938,13.6875,13.75,1386800.0],["1995-05-31",13.875,13.875,13.5,13.5625,941200.0],["1995-06-01",13.6875,14.3125,13.5625,14.125,712000.0],["1995-06-02",13.9375,14.375,13.8125,14.375,1043600.0],["1995-06-05",14.375,14.6875,14.3125,14.3125,697600.0],["1995-06-06",14.375,14.375,14.125,14.3125,575600.0],["1995-06-07",14.3125,14.375,14.0,14.0,280000.0],["1995-06-08",14.0938,14.625,14.0781,14.5312,653200.0],["1995-06-09",14.5,14.8125,14.5,14.625,412400.0],["1995-06-12",14.625,15.125,14.5625,14.75,1114800.0],["1995-06-13",14.6875,14.8125,14.3125,14.7812,743200.0],["1995-06-14",14.625,14.75,14.625,14.6562,54000.0],["1995-06-15",14.75,14.9375,14.75,14.9375,306400.0],["1995-06-16",14.9375,15.125,14.875,15.0625,448400.0],["1995-06-19",15.0625,15.0625,14.6875,14.875,424000.0],["1995-06-20",14.875,15.0625,14.8125,14.9531,257600.0],["1995-06-21",15.0625,15.0625,14.875,14.9062,202000.0],["1995-06-22",14.9375,15.125,14.8125,15.0,417600.0],["1995-06-23",15.0,15.5,15.0,15.2812,1190800.0],["1995-06-26",15.3125,15.3125,15.1875,15.2188,121200.0],["1995-06-27",15.0625,15.25,15.0,15.0156,620400.0],["1995-06-28",14.8125,15.1875,14.8125,15.0625,284400.0],["1995-06-29",15.1875,15.1875,14.9375,14.9375,36000.0],["1995-06-30",15.0,15.6875,14.9375,15.6562,1227600.0],["1995-07-03",15.6875,15.8125,15.5,15.5,262400.0],["1995-07-05",15.5,15.6875,15.1875,15.1875,262800.0],["1995-07-06",15.25,15.8125,15.125,15.8125,758000.0],["1995-07-07",15.625,15.75,15.5625,15.5625,277600.0],["1995-07-10",15.625,15.6875,15.25,15.4375,700800.0],["1995-07-11",15.4375,15.4375,15.0,15.125,308800.0],["1995-07-12",15.0,16.0625,14.9375,16.0,1579600.0],["1995-07-13",16.125,16.4375,16.125,16.25,1440400.0],["1995-07-14",16.25,16.3125,15.4688,16.0,706400.0],["1995-07-17",16.125,16.8125,15.875,16.75,1724400.0],["1995-07-18",16.75,16.75,16.125,16.375,1519600.0],["1995-07-19",15.5625,15.5625,14.75,15.375,2182800.0],["1995-07-20",15.4375,15.5,14.75,15.125,1141600.0],["1995-07-21",14.875,15.0625,14.5,14.5625,1065600.0],["1995-07-24",14.5625,14.875,14.4375,14.5312,761600.0],["1995-07-25",14.625,15.0625,14.5,14.6875,1864800.0],["1995-07-26",14.75,16.375,14.75,15.8125,4868000.0],["1995-07-27",16.0,16.5938,16.0,16.3438,1647600.0],["1995-07-28",16.4375,16.625,16.0625,16.375,1094000.0],["1995-07-31",16.1875,16.2188,15.9375,16.125,589200.0],["1995-08-01",16.0625,16.375,15.875,16.375,501200.0],["1995-08-02",16.5,16.625,15.125,15.125,987200.0],["1995-08-03",14.625,15.0,14.375,14.875,1134800.0],["1995-08-04",14.9375,15.1875,14.875,15.0,590800.0],["1995-08-07",15.0,15.5625,14.9375,15.3125,864400.0],["1995-08-08",15.5,15.5625,15.3125,15.5,303200.0],["1995-08-09",15.5,15.75,15.4375,15.6875,554400.0],["1995-08-10",15.6875,15.6875,14.5625,14.6875,448400.0],["1995-08-11",14.75,14.875,14.625,14.6406,202400.0],["1995-08-14",14.6875,15.0,14.6875,14.875,548400.0],["1995-08-15",15.0625,15.5625,14.9375,15.5,1305200.0],["1995-08-16",15.625,15.75,15.3125,15.4688,551600.0],["1995-08-17",15.375,15.5,15.25,15.3125,952000.0],["1995-08-18",15.2812,16.3125,15.1875,16.1562,1611600.0],["1995-08-21",16.0625,16.25,15.1875,15.1875,402400.0],["1995-08-22",15.3125,15.4375,14.75,15.4375,656800.0],["1995-08-23",15.5625,15.625,15.3125,15.4688,570800.0],["1995-08-24",15.5,15.6875,15.125,15.125,438400.0],["1995-08-25",15.25,15.375,15.0625,15.1875,286400.0],["1995-08-28",15.375,15.375,14.625,14.625,756400.0],["1995-08-29",14.625,14.6875,14.5,14.5625,576800.0],["1995-08-30",14.5625,14.875,14.5625,14.625,672000.0],["1995-08-31",14.625,14.75,14.3125,14.5,379600.0],["1995-09-01",14.375,14.5,14.0625,14.3125,570800.0],["1995-09-05",14.375,14.5,14.0625,14.375,407200.0],["1995-09-06",14.5625,15.8125,14.5625,15.375,1654800.0],["1995-09-07",15.6875,16.125,15.25,15.625,1803600.0],["1995-09-08",15.75,16.1875,15.5625,16.0,742400.0],["1995-09-11",16.5,17.25,16.0,16.375,842000.0],["1995-09-12",16.125,16.625,16.125,16.25,352200.0],["1995-09-13",16.25,16.875,15.875,16.125,1284600.0],["1995-09-14",16.125,16.25,15.625,16.0,316800.0],["1995-09-15",15.8438,16.125,14.5,15.375,1861600.0],["1995-09-18",15.5,15.5,14.625,15.3125,1002600.0],["1995-09-19",15.5,15.5,14.75,15.0938,538000.0],["1995-09-20",15.0625,15.5,15.0,15.0,474200.0],["1995-09-21",15.0,16.375,14.875,16.375,750600.0],["1995-09-22",16.375,16.75,15.625,15.6875,217400.0],["1995-09-25",16.0,16.875,15.625,16.25,604600.0],["1995-09-26",16.375,16.375,15.125,15.1875,325000.0],["1995-09-27",14.875,16.0,14.75,15.75,757800.0],["1995-09-28",16.0,17.0,15.75,16.25,601800.0],["1995-09-29",16.375,16.375,14.75,15.375,890600.0],["1995-10-02",15.625,16.625,14.625,14.8125,833800.0],["1995-10-03",15.125,15.5,14.625,15.25,838400.0],["1995-10-04",15.125,15.25,14.375,14.625,581200.0],["1995-10-05",14.625,15.75,14.25,15.375,809000.0],["1995-10-06",15.375,15.375,14.375,14.625,1084000.0],["1995-10-09",14.375,14.375,12.875,12.875,694800.0],["1995-10-10",12.0,14.25,11.5,14.25,2143400.0],["1995-10-11",14.375,15.375,13.75,14.625,1345600.0],["1995-10-12",14.875,14.875,14.125,14.5625,789400.0],["1995-10-13",14.875,15.0,13.5,14.125,1082600.0],["1995-10-16",14.0,15.5,14.0,14.6875,959200.0],["1995-10-17",14.75,16.375,14.625,15.625,1188000.0],["1995-10-18",16.25,17.125,16.0,16.25,1562600.0],["1995-10-19",16.25,16.375,15.5,15.625,303000.0],["1995-10-20",16.125,16.375,15.625,16.125,402600.0],["1995-10-23",16.0,17.125,15.75,16.75,1430600.0],["1995-10-24",17.375,18.5,16.75,18.3438,2049600.0],["1995-10-25",18.0,18.375,17.375,17.5,736800.0],["1995-10-26",17.625,18.125,16.25,17.0,983200.0],["1995-10-27",16.875,17.6875,16.625,17.3125,638800.0],["1995-10-30",17.625,18.75,17.625,17.875,981800.0],["1995-10-31",18.0,19.25,17.875,18.75,778600.0],["1995-11-01",18.5,18.75,17.75,17.75,895600.0],["1995-11-02",17.875,18.625,17.625,17.9375,404800.0],["1995-11-03",18.0,18.125,17.4375,17.625,175600.0],["1995-11-06",17.5,17.5,16.75,17.125,449600.0],["1995-11-07",17.0,17.75,16.625,16.8125,1303600.0],["1995-11-08",16.875,17.125,16.375,16.625,272600.0],["1995-11-09",17.125,18.0,16.875,18.0,834600.0],["1995-11-10",17.6875,19.0,17.625,18.5,1006200.0],["1995-11-13",18.625,18.75,17.625,17.75,391000.0],["1995-11-14",17.375,17.75,17.125,17.25,355800.0],["1995-11-15",17.625,17.75,16.875,17.0,414000.0],["1995-11-16",17.0,18.375,16.875,18.125,615600.0],["1995-11-17",17.875,18.875,17.25,18.5,990800.0],["1995-11-20",18.625,18.875,17.375,17.375,176200.0],["1995-11-21",17.625,17.625,16.5,17.4375,977400.0],["1995-11-22",17.5,17.75,16.875,16.875,115800.0],["1995-11-24",17.0,17.125,16.375,16.875,181600.0],["1995-11-27",17.125,17.9688,16.75,17.75,430800.0],["1995-11-28",17.75,18.25,17.625,17.875,573400.0],["1995-11-29",17.75,17.875,17.375,17.875,221600.0],["1995-11-30",17.875,18.625,17.125,17.25,706000.0],["1995-12-01",17.5,17.75,17.25,17.6875,659800.0],["1995-12-04",17.625,19.125,17.625,19.0625,851000.0],["1995-12-05",19.125,19.125,17.875,18.0,764400.0],["1995-12-06",17.875,18.125,17.375,18.0,476200.0],["1995-12-07",18.0,18.5,17.625,17.875,265200.0],["1995-12-08",18.125,18.25,17.625,17.875,220000.0],["1995-12-11",17.75,18.25,17.625,17.75,246200.0],["1995-12-12",17.8125,17.875,17.5,17.625,110800.0],["1995-12-13",17.5,17.625,17.125,17.125,695400.0],["1995-12-14",17.125,17.625,16.875,16.9609,424400.0],["1995-12-15",16.875,17.5,16.7812,16.8125,864200.0],["1995-12-18",16.6875,16.75,16.25,16.375,546400.0],["1995-12-19",16.5312,17.0,16.25,16.5,754400.0],["1995-12-20",16.875,17.75,16.5,17.0,684600.0],["1995-12-21",16.875,17.75,16.75,17.125,692800.0],["1995-12-22",17.375,17.4375,17.125,17.375,250400.0],["1995-12-26",17.25,17.4375,17.25,17.4375,202200.0],["1995-12-27",17.625,18.5,17.625,17.9375,606800.0],["1995-12-28",17.5,18.875,17.5,18.0,755200.0],["1995-12-29",18.125,19.125,17.875,19.0,724200.0],["1996-01-02",18.75,18.875,17.875,18.6875,519000.0],["1996-01-03",18.375,18.375,17.5,17.5625,435600.0],["1996-01-04",17.875,17.875,16.5,16.9375,821800.0],["1996-01-05",16.5,17.75,16.25,17.375,640600.0],["1996-01-08",17.375,18.25,17.375,18.0,185800.0],["1996-01-09",18.0,18.0,16.5,16.625,793800.0],["1996-01-10",16.625,17.0,15.875,16.0,737400.0],["1996-01-11",16.75,17.0,15.75,16.4297,917600.0],["1996-01-12",16.75,17.25,16.375,17.0,476400.0],["1996-01-15",16.9062,17.125,16.125,16.5,439600.0],["1996-01-16",16.875,17.0,15.625,16.7188,1088400.0],["1996-01-17",14.625,15.25,13.75,14.875,7513200.0],["1996-01-18",15.0,15.375,14.375,15.0,1780400.0],["1996-01-19",15.875,17.0,15.25,16.625,1369200.0],["1996-01-22",16.25,16.875,16.25,16.875,401200.0],["1996-01-23",16.625,17.25,16.4375,16.875,383200.0],["1996-01-24",16.9375,17.0,16.25,16.75,378600.0],["1996-01-25",16.75,16.875,15.75,16.0,608600.0],["1996-01-26",15.875,15.875,15.125,15.5625,536400.0],["1996-01-29",15.625,15.75,14.75,14.875,512000.0],["1996-01-30",14.875,15.375,14.875,15.1875,488000.0],["1996-01-31",15.5,15.5,14.625,14.625,522800.0],["1996-02-01",14.625,15.625,14.625,15.3125,763200.0],["1996-02-02",15.5,15.75,14.75,14.8125,645600.0],["1996-02-05",15.0,15.25,14.75,15.1875,639800.0],["1996-02-06",15.1562,16.5,15.125,16.0,1709600.0],["1996-02-07",16.25,17.375,16.125,17.0625,1413800.0],["1996-02-08",16.75,18.0,16.75,17.375,713200.0],["1996-02-09",17.4375,17.625,16.8125,17.0,347000.0],["1996-02-12",17.125,17.5,17.0,17.5,270400.0],["1996-02-13",16.5,17.375,16.375,16.5312,951200.0],["1996-02-14",16.75,16.875,15.625,16.5,772800.0],["1996-02-15",16.625,17.125,16.375,16.875,384600.0],["1996-02-16",16.875,17.125,16.625,16.9375,189200.0],["1996-02-20",16.875,17.125,16.375,16.875,484200.0],["1996-02-21",16.875,17.125,16.625,16.6875,232000.0],["1996-02-22",16.625,17.125,16.625,17.0,463000.0],["1996-02-23",17.0,17.25,16.75,17.125,1304200.0],["1996-02-26",17.125,17.125,16.25,16.75,491000.0],["1996-02-27",16.5,16.75,16.0,16.375,778600.0],["1996-02-28",16.375,17.0,16.25,16.4375,559600.0],["1996-02-29",16.0,17.125,15.875,16.375,549600.0],["1996-03-01",16.4375,17.0,15.875,16.875,634400.0],["1996-03-04",17.125,17.375,16.25,16.2812,336200.0],["1996-03-05",16.125,17.0,16.0,16.8125,545600.0],["1996-03-06",16.75,16.75,16.25,16.4375,241600.0],["1996-03-07",16.4375,16.75,16.375,16.5,340800.0],["1996-03-08",16.125,16.625,15.75,16.0,664200.0],["1996-03-11",15.875,16.25,15.875,16.1875,781400.0],["1996-03-12",16.0,16.375,15.625,15.875,727400.0],["1996-03-13",16.125,16.5,16.0,16.25,485600.0],["1996-03-14",16.25,16.25,15.9375,16.125,400400.0],["1996-03-15",16.125,16.125,15.625,15.625,538600.0],["1996-03-18",15.75,16.0,15.25,15.5,983400.0],["1996-03-19",15.625,15.75,15.375,15.5,1875400.0],["1996-03-20",15.625,15.625,15.25,15.4375,910200.0],["1996-03-21",15.5,15.5,14.875,15.0,672800.0],["1996-03-22",15.0,15.3125,14.875,15.1875,773200.0],["1996-03-25",15.0,15.25,14.6875,14.75,708600.0],["1996-03-26",14.625,14.7812,14.5,14.75,1483400.0],["1996-03-27",14.75,15.375,14.5,15.0,1673200.0],["1996-03-28",15.25,15.75,15.0,15.75,793600.0],["1996-03-29",15.625,16.125,15.625,16.0,660400.0],["1996-04-01",16.125,16.375,15.625,16.1875,975400.0],["1996-04-02",16.375,16.375,16.125,16.25,374600.0],["1996-04-03",16.375,16.375,15.5,15.5625,658600.0],["1996-04-04",15.75,15.75,15.375,15.375,475800.0],["1996-04-08",15.375,15.625,14.875,15.5625,451000.0],["1996-04-09",15.5,16.125,15.5,16.0,350000.0],["1996-04-10",16.0,16.75,15.875,16.375,381200.0],["1996-04-11",16.375,16.375,15.875,15.9375,278600.0],["1996-04-12",15.875,16.125,15.375,15.5,574600.0],["1996-04-15",15.4375,15.75,15.0,15.1875,345400.0],["1996-04-16",15.25,16.25,15.125,16.0625,753200.0],["1996-04-17",16.0625,17.375,16.0,16.5625,966000.0],["1996-04-18",16.75,18.5,16.625,18.25,3986400.0],["1996-04-19",18.625,18.75,17.75,18.25,743200.0],["1996-04-22",18.375,18.875,18.125,18.875,1694000.0],["1996-04-23",18.75,20.25,18.75,20.0,2466800.0],["1996-04-24",20.0,20.125,18.875,19.25,1597200.0],["1996-04-25",19.125,19.5,19.0,19.375,543600.0],["1996-04-26",19.0,19.375,18.9375,19.25,430200.0],["1996-04-29",19.25,20.125,19.0,20.0,1381200.0],["1996-04-30",20.0,20.875,19.875,20.625,1953200.0],["1996-05-01",20.625,20.75,20.125,20.75,486200.0],["1996-05-02",20.625,21.375,20.125,20.375,628400.0],["1996-05-03",20.375,20.75,19.75,20.125,627400.0],["1996-05-06",20.0,20.125,19.0,19.8125,543000.0],["1996-05-07",19.875,20.0,19.25,19.375,468600.0],["1996-05-08",19.375,21.125,19.375,21.0,722400.0],["1996-05-09",20.875,21.625,20.875,20.9375,889200.0],["1996-05-10",21.25,22.5625,21.25,22.25,944200.0],["1996-05-13",22.375,22.875,22.125,22.8125,657000.0],["1996-05-14",22.875,23.0,21.875,22.125,366600.0],["1996-05-15",22.125,22.875,21.75,22.625,970600.0],["1996-05-16",22.375,22.875,22.125,22.625,664800.0],["1996-05-17",22.75,23.0,22.125,22.1875,915000.0],["1996-05-20",22.5,22.5,21.25,21.4375,397600.0],["1996-05-21",21.0,22.0,20.875,21.8125,643200.0],["1996-05-22",21.4062,22.0,21.25,21.9375,347400.0],["1996-05-23",22.0,23.125,22.0,22.75,671200.0],["1996-05-24",23.0,23.25,22.875,23.0,283200.0],["1996-05-28",22.875,23.125,22.125,22.1875,406200.0],["1996-05-29",21.5625,21.75,20.375,20.375,1350400.0],["1996-05-30",20.375,21.625,20.25,21.5,913000.0],["1996-05-31",21.5,22.375,21.375,22.375,513800.0],["1996-06-03",22.75,23.375,22.625,22.75,434000.0],["1996-06-04",22.875,23.0,21.5,21.8125,510800.0],["1996-06-05",21.8125,22.875,21.5,22.7188,807200.0],["1996-06-06",22.75,22.875,21.5,21.75,288800.0],["1996-06-07",21.0,22.375,20.75,22.25,778800.0],["1996-06-10",22.25,22.5,21.875,21.875,196400.0],["1996-06-11",22.0,22.25,21.875,22.25,155200.0],["1996-06-12",22.25,22.5,21.625,21.6875,287600.0],["1996-06-13",21.5,21.625,20.375,20.625,546000.0],["1996-06-14",20.875,20.875,20.5,20.5,356000.0],["1996-06-17",20.75,21.25,20.5625,20.625,463600.0],["1996-06-18",20.625,20.75,18.875,19.125,637000.0],["1996-06-19",19.375,19.5,18.25,18.5,1709000.0],["1996-06-20",19.0,20.25,18.75,20.0,2111400.0],["1996-06-21",20.0,20.25,19.625,20.0625,724800.0],["1996-06-24",20.25,20.625,20.0,20.5,503000.0],["1996-06-25",20.5,20.8125,20.0,20.375,974800.0],["1996-06-26",20.375,20.375,19.25,19.5,446000.0],["1996-06-27",19.25,19.75,18.875,19.625,665800.0],["1996-06-28",20.0,20.6875,19.875,19.875,993400.0],["1996-07-01",19.875,20.0,19.625,20.0,118000.0],["1996-07-02",19.875,20.625,19.875,20.0,453200.0],["1996-07-03",20.0625,20.125,19.1875,19.25,293400.0],["1996-07-05",18.625,19.0,18.625,18.8125,171600.0],["1996-07-08",18.75,19.0,18.125,18.125,368600.0],["1996-07-09",18.375,18.5,18.0,18.1875,626600.0],["1996-07-10",18.125,18.875,18.0,18.75,392000.0],["1996-07-11",18.625,18.75,17.625,18.375,1060400.0],["1996-07-12",18.5,19.25,18.375,18.75,629800.0],["1996-07-15",18.75,18.75,17.25,17.3125,708000.0],["1996-07-16",17.625,17.625,15.375,16.875,1915800.0],["1996-07-17",17.0625,18.0,16.625,17.375,2771400.0],["1996-07-18",17.625,17.625,17.125,17.3125,2187800.0],["1996-07-19",17.25,17.75,17.125,17.5,1106200.0],["1996-07-22",17.25,17.75,17.125,17.75,285200.0],["1996-07-23",17.625,18.75,17.375,17.375,1514600.0],["1996-07-24",17.375,17.75,16.25,16.625,656800.0],["1996-07-25",17.0,17.25,16.375,16.5,485600.0],["1996-07-26",16.5,18.25,16.4375,18.125,1126200.0],["1996-07-29",18.25,19.125,18.0,18.0,988000.0],["1996-07-30",18.1875,18.625,17.75,18.375,555200.0],["1996-07-31",18.375,19.125,18.25,18.625,483600.0],["1996-08-01",18.5,19.5,18.5,19.5,394800.0],["1996-08-02",19.75,20.25,19.625,20.0,558200.0],["1996-08-05",20.0,20.625,19.75,20.0,649200.0],["1996-08-06",19.8125,20.125,19.625,20.125,420600.0],["1996-08-07",20.125,20.875,19.75,20.75,657400.0],["1996-08-08",20.625,21.25,20.5,20.625,494200.0],["1996-08-09",20.5,20.8125,19.875,20.0,544000.0],["1996-08-12",19.375,19.5,18.25,18.625,1256200.0],["1996-08-13",18.5,18.875,18.375,18.75,1045800.0],["1996-08-14",18.625,19.125,18.625,18.875,553000.0],["1996-08-15",19.0,19.125,18.75,18.75,556600.0],["1996-08-16",18.625,19.125,18.5,18.9688,456400.0],["1996-08-19",18.875,19.125,18.25,18.7969,911400.0],["1996-08-20",18.875,19.125,18.75,18.75,611800.0],["1996-08-21",18.875,19.0,18.75,18.8125,319000.0],["1996-08-22",19.25,19.375,19.0,19.125,512000.0],["1996-08-23",18.75,20.125,18.75,20.0,702000.0],["1996-08-26",19.875,21.125,19.75,20.4375,1039600.0],["1996-08-27",20.5,20.625,19.125,19.125,844600.0],["1996-08-28",19.125,19.1562,18.5,18.7812,407800.0],["1996-08-29",18.8125,19.125,18.75,18.7656,270800.0],["1996-08-30",18.75,19.0938,18.625,19.0,402000.0],["1996-09-03",18.875,19.125,18.5625,19.0,547400.0],["1996-09-04",18.875,19.0,18.75,18.875,124400.0],["1996-09-05",19.0,19.0,18.75,19.0,191200.0],["1996-09-06",18.9688,19.125,18.875,19.0,485200.0],["1996-09-09",18.9062,20.5,18.875,20.5,717800.0],["1996-09-10",20.625,21.0,20.0625,20.25,451000.0],["1996-09-11",20.125,22.25,19.875,22.1875,1628600.0],["1996-09-12",22.25,22.875,22.0,22.875,887000.0],["1996-09-13",23.0,23.75,23.0,23.75,2944600.0],["1996-09-16",23.625,25.25,23.5,23.625,2252400.0],["1996-09-17",24.125,24.25,23.0,23.75,1006400.0],["1996-09-18",23.4062,24.125,22.75,23.6406,901200.0],["1996-09-19",23.5312,23.75,23.25,23.5,365800.0],["1996-09-20",23.6875,24.125,23.125,23.125,1399200.0],["1996-09-23",23.125,23.25,22.125,22.5,508800.0],["1996-09-24",22.375,23.0,22.375,22.5,390000.0],["1996-09-25",22.875,23.75,22.75,23.5,569600.0],["1996-09-26",23.625,23.875,22.875,23.0,874600.0],["1996-09-27",22.875,23.375,22.75,23.0,327800.0],["1996-09-30",22.875,23.375,22.875,23.0625,235800.0],["1996-10-01",23.125,23.625,22.75,23.4375,477800.0],["1996-10-02",23.5,23.875,23.125,23.375,563800.0],["1996-10-03",23.5,23.5,22.5,22.5625,926000.0],["1996-10-04",22.875,23.75,22.625,23.625,884600.0],["1996-10-07",23.625,25.0,23.5,24.125,1209200.0],["1996-10-08",24.25,24.5,22.625,23.0,848600.0],["1996-10-09",23.5,23.5,22.5,22.625,742400.0],["1996-10-10",22.875,23.5,22.5,22.75,448600.0],["1996-10-11",22.9062,23.25,22.625,23.25,294800.0],["1996-10-14",23.125,23.25,22.875,23.0,139200.0],["1996-10-15",23.25,23.375,22.875,23.25,480200.0],["1996-10-16",23.25,23.25,22.625,22.875,230800.0],["1996-10-17",22.75,22.875,21.25,21.5,828000.0],["1996-10-18",21.6875,22.75,21.6875,22.375,817000.0],["1996-10-21",22.375,22.5625,21.75,22.0,537600.0],["1996-10-22",21.875,22.125,20.4375,21.125,950800.0],["1996-10-23",20.875,22.875,19.875,22.25,2275600.0],["1996-10-24",22.25,22.625,20.875,21.3125,886600.0],["1996-10-25",21.375,21.875,21.25,21.8125,344800.0],["1996-10-28",21.875,21.875,21.375,21.625,461200.0],["1996-10-29",21.5312,21.875,21.375,21.5,228600.0],["1996-10-30",21.5,22.5,21.5,22.3125,627800.0],["1996-10-31",22.25,22.875,22.0,22.5,354400.0],["1996-11-01",22.625,22.875,22.3125,22.6562,599400.0],["1996-11-04",22.6562,22.875,22.0,22.375,708800.0],["1996-11-05",22.25,22.75,22.25,22.6875,354600.0],["1996-11-06",22.75,23.625,22.75,23.375,1188400.0],["1996-11-07",23.2812,23.625,23.0,23.25,445600.0],["1996-11-08",23.1562,23.25,22.125,23.0,687400.0],["1996-11-11",23.1562,23.75,22.75,23.625,522800.0],["1996-11-12",23.5,23.875,22.75,22.8125,472200.0],["1996-11-13",22.7812,23.375,22.5,22.8438,374000.0],["1996-11-14",22.75,23.875,22.75,23.375,408200.0],["1996-11-15",23.5,23.75,23.25,23.625,472400.0],["1996-11-18",23.625,23.625,22.875,23.125,308200.0],["1996-11-19",23.125,24.25,23.125,24.25,1046200.0],["1996-11-20",24.125,24.375,23.25,23.375,930800.0],["1996-11-21",23.625,23.625,22.75,22.75,270800.0],["1996-11-22",22.75,23.75,22.75,23.125,441800.0],["1996-11-25",23.125,23.5,22.5,22.6875,510800.0],["1996-11-26",22.7812,22.875,22.125,22.375,618600.0],["1996-11-27",22.25,22.75,22.25,22.2812,214400.0],["1996-11-29",22.25,22.4375,22.125,22.125,31600.0],["1996-12-02",22.125,23.0625,22.0,23.0625,366600.0],["1996-12-03",23.0312,23.25,22.5,22.6875,410000.0],["1996-12-04",22.6562,23.125,21.875,22.3125,393800.0],["1996-12-05",22.375,22.5625,22.0625,22.125,90200.0],["1996-12-06",21.375,23.125,21.125,22.75,977200.0],["1996-12-09",22.875,23.25,22.875,22.9375,337000.0],["1996-12-10",23.0625,23.0625,22.0,22.0,231400.0],["1996-12-11",21.875,22.75,21.75,22.375,640000.0],["1996-12-12",22.75,23.0,22.5,22.5625,93400.0],["1996-12-13",22.5,22.875,22.125,22.75,566200.0],["1996-12-16",22.875,23.0,21.0,21.125,409400.0],["1996-12-17",20.875,21.375,20.625,20.75,563800.0],["1996-12-18",21.125,23.125,20.875,22.875,937000.0],["1996-12-19",22.875,23.125,21.625,21.75,433400.0],["1996-12-20",22.125,22.75,21.625,22.75,730200.0],["1996-12-23",22.8438,23.125,22.5,22.5,298200.0],["1996-12-24",22.5,22.5625,22.125,22.5,122400.0],["1996-12-26",22.4062,22.5,22.0,22.0,212200.0],["1996-12-27",22.25,22.25,22.0,22.0,49000.0],["1996-12-30",22.125,22.6875,22.0,22.375,384400.0],["1996-12-31",22.2812,23.125,22.125,23.125,691600.0],["1997-01-02",22.9062,23.125,22.375,22.875,528200.0],["1997-01-03",22.75,23.0,22.375,22.5625,240600.0],["1997-01-06",22.5312,23.0,22.5,22.6875,201800.0],["1997-01-07",22.625,22.625,22.0,22.3125,525000.0],["1997-01-08",22.0312,22.0312,19.75,20.3125,3701600.0],["1997-01-09",21.0,21.75,20.8125,21.625,1095600.0],["1997-01-10",21.5,21.625,21.125,21.4688,730200.0],["1997-01-13",21.4375,21.5625,20.875,21.0,407600.0],["1997-01-14",20.9062,21.125,19.3125,19.5625,3532600.0],["1997-01-15",19.8125,21.1875,19.4375,20.875,3973400.0],["1997-01-16",20.9062,21.875,20.5312,20.875,3429200.0],["1997-01-17",20.4375,20.875,20.25,20.6875,1298600.0],["1997-01-20",20.5,21.75,20.5,21.6875,1668000.0],["1997-01-21",22.0312,23.0,22.0,22.9375,4770800.0],["1997-01-22",22.9375,22.9375,21.9375,22.125,1605600.0],["1997-01-23",22.0078,22.5,21.625,21.75,376000.0],["1997-01-24",21.6562,22.25,21.4688,21.75,695600.0],["1997-01-27",21.375,21.625,20.375,21.625,1146000.0],["1997-01-28",22.125,22.625,21.75,22.125,676400.0],["1997-01-29",22.0312,22.625,22.0,22.25,771600.0],["1997-01-30",22.375,22.5,22.125,22.375,466400.0],["1997-01-31",22.5312,22.625,22.0625,22.0781,1129000.0],["1997-02-03",22.0,22.3125,20.375,20.875,1069000.0],["1997-02-04",20.875,21.125,20.625,21.0,340800.0],["1997-02-05",20.9375,21.0,20.0625,20.25,568200.0],["1997-02-06",20.25,20.375,19.75,20.0,704800.0],["1997-02-07",20.5,21.1875,20.0625,21.1875,317200.0],["1997-02-10",21.25,21.3125,19.0,19.25,1414800.0],["1997-02-11",19.5625,19.5625,18.75,19.0625,1082600.0],["1997-02-12",19.0,20.5625,18.875,20.5,673200.0],["1997-02-13",20.5312,20.6875,18.875,19.625,1427400.0],["1997-02-14",19.625,19.875,19.375,19.625,500400.0],["1997-02-18",19.75,19.75,19.0,19.0,1114400.0],["1997-02-19",19.0625,19.375,19.0,19.1406,724800.0],["1997-02-20",18.8125,18.8125,16.875,17.0,4167800.0],["1997-02-21",17.0,18.625,16.875,18.625,3104200.0],["1997-02-24",18.25,18.4375,17.75,18.0625,1952000.0],["1997-02-25",18.0,18.375,17.625,17.8125,1189800.0],["1997-02-26",17.75,18.125,17.25,17.625,664800.0],["1997-02-27",17.625,17.625,16.875,17.25,774200.0],["1997-02-28",17.0,18.125,16.875,17.8438,1007000.0],["1997-03-03",17.875,18.125,17.0,17.5,740800.0],["1997-03-04",17.375,17.5625,17.0,17.375,2076000.0],["1997-03-05",16.75,16.875,15.5,16.0312,5902600.0],["1997-03-06",16.0625,16.1875,15.5,15.625,1701000.0],["1997-03-07",15.875,15.875,15.375,15.625,1908200.0],["1997-03-10",15.625,15.75,13.375,14.0,2112000.0],["1997-03-11",14.5,15.75,14.3125,15.375,2499200.0],["1997-03-12",15.1875,15.4375,14.8125,14.875,814400.0],["1997-03-13",14.8125,14.875,14.5,14.625,1643400.0],["1997-03-14",14.875,15.125,14.5625,15.0,839800.0],["1997-03-17",15.7188,16.0,14.8125,15.0938,1315600.0],["1997-03-18",15.125,15.25,14.75,14.8125,751800.0],["1997-03-19",14.5,14.875,14.4375,14.6875,2048000.0],["1997-03-20",14.9375,15.75,14.75,15.5625,1299000.0],["1997-03-21",15.6875,15.6875,15.25,15.375,575800.0],["1997-03-24",15.375,15.5,15.125,15.125,860400.0],["1997-03-25",15.125,15.375,14.75,14.8438,689200.0],["1997-03-26",15.0,15.0,12.75,13.0625,3223400.0],["1997-03-27",13.1875,13.875,13.0,13.1875,1810200.0],["1997-03-31",13.3125,13.3125,12.125,12.5,1159200.0],["1997-04-01",12.0,12.625,10.875,12.4375,3275600.0],["1997-04-02",12.5,13.0,12.25,12.5625,1303800.0],["1997-04-03",12.5,13.4375,12.5,13.1875,1597000.0],["1997-04-04",13.125,14.125,12.9375,13.9375,2045600.0],["1997-04-07",13.875,14.1875,13.75,14.0,1089400.0],["1997-04-08",14.125,14.125,13.875,14.0,626600.0],["1997-04-09",14.0625,14.0625,13.8125,13.8438,2044200.0],["1997-04-10",13.5,13.625,12.0,12.1875,3188200.0],["1997-04-11",12.0,12.6875,11.5,12.5,2727000.0],["1997-04-14",12.5,12.6875,12.375,12.625,1460400.0],["1997-04-15",12.9375,13.125,12.5,12.6875,1612600.0],["1997-04-16",12.5,13.125,12.1875,12.5,754800.0],["1997-04-17",12.5,12.8125,12.1875,12.25,1503800.0],["1997-04-18",12.6875,14.8125,12.5,14.625,5035600.0],["1997-04-21",14.625,14.75,14.0625,14.0938,1916200.0],["1997-04-22",14.0,14.0625,13.625,13.8125,727400.0],["1997-04-23",13.8125,13.9375,13.625,13.9375,687600.0],["1997-04-24",14.0,14.3125,13.875,14.25,839000.0],["1997-04-25",13.875,14.3125,13.875,14.0625,376800.0],["1997-04-28",14.125,14.3125,13.375,14.0938,548400.0],["1997-04-29",14.25,14.5625,14.0,14.125,767600.0],["1997-04-30",14.125,16.125,14.0,15.9375,1519600.0],["1997-05-01",16.1875,16.8125,15.9375,16.75,1845600.0],["1997-05-02",16.625,17.5625,16.625,17.1562,936800.0],["1997-05-05",17.625,18.4375,17.5,18.1562,2214000.0],["1997-05-06",18.125,18.75,17.875,17.9062,1655000.0],["1997-05-07",17.7812,18.125,17.625,17.9062,977000.0],["1997-05-08",18.0,18.0,17.6875,17.6875,1384400.0],["1997-05-09",17.7188,17.875,16.8125,17.5,850800.0],["1997-05-12",17.5938,17.875,17.4375,17.625,339400.0],["1997-05-13",17.625,17.625,17.25,17.5,372600.0],["1997-05-14",17.5,17.5625,17.0,17.125,494400.0],["1997-05-15",17.25,17.25,16.5,16.8125,825000.0],["1997-05-16",16.7812,16.8125,16.5,16.5625,566200.0],["1997-05-19",16.5312,16.75,15.8125,15.8125,292800.0],["1997-05-20",16.0625,16.625,15.625,16.625,1189200.0],["1997-05-21",16.9688,18.625,16.9688,17.9375,3172600.0],["1997-05-22",17.75,17.9375,17.375,17.5,1152800.0],["1997-05-23",17.5625,18.0625,17.375,18.0625,740800.0],["1997-05-27",18.0625,18.0625,17.4375,17.625,3229000.0],["1997-05-28",17.5938,17.8125,17.5625,17.7188,764600.0],["1997-05-29",17.75,18.5625,17.75,18.2188,1394800.0],["1997-05-30",17.5,18.8125,17.375,18.6875,995600.0],["1997-06-02",18.5625,18.6562,17.25,17.2812,1634200.0],["1997-06-03",17.0,17.875,16.625,17.25,1395200.0],["1997-06-04",17.3125,17.3203,16.375,16.4375,1477600.0],["1997-06-05",16.75,17.125,16.75,17.0625,2625200.0],["1997-06-06",17.0,18.75,16.875,18.3125,1536200.0],["1997-06-09",18.4375,19.0,18.1875,18.25,1511600.0],["1997-06-10",18.375,18.375,17.6875,18.0,1574200.0],["1997-06-11",17.9375,18.0,17.3125,17.5312,569200.0],["1997-06-12",17.4375,17.5625,16.75,17.4688,2396600.0],["1997-06-13",17.5,17.875,17.25,17.5,630000.0],["1997-06-16",17.3125,18.0312,17.0,17.75,630200.0],["1997-06-17",17.375,17.9375,17.0,17.875,1970400.0],["1997-06-18",17.75,18.3125,17.5,17.625,1028400.0],["1997-06-19",17.5,18.0312,17.5,18.0,308600.0],["1997-06-20",18.0,18.25,17.5078,17.75,1675800.0],["1997-06-23",17.75,17.75,17.3125,17.5,340200.0],["1997-06-24",17.75,18.0,17.5625,17.625,747000.0],["1997-06-25",17.4688,17.625,17.3125,17.4688,507000.0],["1997-06-26",17.25,17.3906,16.875,17.125,774400.0],["1997-06-27",17.1562,18.3125,17.125,18.0938,1021200.0],["1997-06-30",18.0625,18.6875,18.0625,18.375,791000.0],["1997-07-01",18.5312,18.5312,17.6875,17.875,1458600.0],["1997-07-02",17.7812,18.0625,17.625,17.8125,882000.0],["1997-07-03",18.0,18.0625,17.6875,17.75,677800.0],["1997-07-07",17.9375,17.9375,17.625,17.6875,762000.0],["1997-07-08",17.5625,17.6875,17.25,17.5625,1324600.0],["1997-07-09",18.25,19.625,18.25,19.4688,4295600.0],["1997-07-10",19.25,19.6875,19.125,19.625,926800.0],["1997-07-11",19.8125,20.0625,19.5,19.5,632600.0],["1997-07-14",19.625,20.125,19.5,19.8125,421000.0],["1997-07-15",19.9375,20.0,19.3125,19.75,745600.0],["1997-07-16",19.875,20.0625,19.3125,19.5,962200.0],["1997-07-17",19.375,19.5625,19.125,19.125,216600.0],["1997-07-18",16.5,16.75,14.75,16.5625,21199400.0],["1997-07-21",16.125,16.25,15.75,15.875,2365200.0],["1997-07-22",16.0625,16.0625,15.0625,15.7812,1531800.0],["1997-07-23",15.8125,16.0,15.75,15.8125,2001600.0],["1997-07-24",15.75,15.875,15.75,15.75,1594400.0],["1997-07-25",15.8125,15.8125,15.75,15.75,780200.0],["1997-07-28",15.7578,15.8438,15.375,15.625,1112400.0],["1997-07-29",15.4062,16.625,15.375,16.5625,3144800.0],["1997-07-30",16.625,17.125,16.5,16.8125,2733000.0],["1997-07-31",16.9688,17.1875,16.75,16.8125,2275000.0],["1997-08-01",16.9375,17.125,16.75,17.0,1726000.0],["1997-08-04",16.875,17.0,16.75,16.9375,1274600.0],["1997-08-05",16.8125,17.5625,16.8125,17.5,2719000.0],["1997-08-06",17.5,18.125,17.5,17.7812,4578000.0],["1997-08-07",17.8438,18.5,17.375,17.5625,3114800.0],["1997-08-08",17.5625,17.9375,17.4062,17.75,828400.0],["1997-08-11",17.6562,17.875,17.3125,17.5,1081600.0],["1997-08-12",17.375,17.5156,17.1875,17.25,661000.0],["1997-08-13",17.5,17.5,17.125,17.1875,632600.0],["1997-08-14",17.1875,17.25,17.0625,17.1562,449400.0],["1997-08-15",17.25,17.5,17.125,17.3125,1140800.0],["1997-08-18",17.1875,17.875,17.1875,17.8125,2521200.0],["1997-08-19",17.8125,18.3125,17.5938,18.0625,1120600.0],["1997-08-20",18.0,18.0625,17.5625,17.5625,2384000.0],["1997-08-21",17.625,17.75,17.375,17.375,2094400.0],["1997-08-22",17.25,17.6875,17.0,17.5312,689200.0],["1997-08-25",17.4375,17.75,17.4375,17.5,711400.0],["1997-08-26",17.4375,17.5625,17.4375,17.5625,465600.0],["1997-08-27",17.5625,17.625,17.375,17.5,217800.0],["1997-08-28",17.4375,17.5312,17.125,17.3125,1329000.0],["1997-08-29",17.25,17.4375,17.25,17.3125,307400.0],["1997-09-02",17.375,17.6875,17.375,17.4375,1689000.0],["1997-09-03",17.5625,17.5625,17.4375,17.5,1579000.0],["1997-09-04",17.4375,17.875,17.4375,17.75,985600.0],["1997-09-05",17.8125,18.0625,17.625,17.7188,1612200.0],["1997-09-08",17.7188,17.8125,17.5625,17.6875,1928000.0],["1997-09-09",17.5625,17.6875,17.375,17.5,2585600.0],["1997-09-10",17.4688,17.5625,17.2812,17.2812,970600.0],["1997-09-11",17.2812,17.5,17.2812,17.375,2218400.0],["1997-09-12",17.375,17.5,16.8125,17.0,2688200.0],["1997-09-15",17.0625,17.1875,16.25,16.4688,3414200.0],["1997-09-16",16.5,18.125,16.4375,17.5,3362000.0],["1997-09-17",18.625,19.6875,18.625,19.625,5407200.0],["1997-09-18",19.625,20.5625,19.5,19.9375,2758200.0],["1997-09-19",20.0,20.125,19.875,20.125,697800.0],["1997-09-22",20.3125,21.125,20.3125,21.0625,2692400.0],["1997-09-23",21.2188,21.5625,20.8125,21.0,1324200.0],["1997-09-24",20.875,21.0,20.875,20.9375,421600.0],["1997-09-25",20.875,20.9375,20.125,20.4062,872600.0],["1997-09-26",20.375,20.875,20.375,20.5,900400.0],["1997-09-29",20.5625,21.125,20.5625,20.9062,614800.0],["1997-09-30",21.875,22.5938,21.2188,21.25,2457200.0],["1997-10-01",21.2812,21.4375,20.4375,20.625,784200.0],["1997-10-02",20.5,21.625,20.5,20.875,1349000.0],["1997-10-03",21.1875,22.125,21.1875,21.25,2015200.0],["1997-10-06",21.5,22.0,21.375,21.5625,800600.0],["1997-10-07",21.625,21.875,21.375,21.5,951200.0],["1997-10-08",21.4375,21.5625,20.8125,20.9375,1173400.0],["1997-10-09",20.9375,22.5625,20.7812,22.4688,2291400.0],["1997-10-10",22.4375,22.4375,21.75,22.0312,412200.0],["1997-10-13",22.0,22.1875,21.75,21.9375,852200.0],["1997-10-14",21.9375,22.0312,21.3125,21.4688,758600.0],["1997-10-15",20.125,20.625,19.125,19.9062,7279600.0],["1997-10-16",20.125,20.6875,20.0625,20.3125,3788400.0],["1997-10-17",20.375,20.375,19.1875,19.375,1559400.0],["1997-10-20",19.375,20.125,19.375,19.9375,1953000.0],["1997-10-21",19.9375,20.375,19.6875,19.75,1915800.0],["1997-10-22",21.0,21.3125,20.6562,21.1562,3966000.0],["1997-10-23",20.625,21.0625,20.375,20.875,1184800.0],["1997-10-24",21.0625,21.3125,19.3125,19.3125,1661200.0],["1997-10-27",19.25,19.5625,17.5625,17.875,1477000.0],["1997-10-28",17.0625,18.875,16.9375,18.4688,2286000.0],["1997-10-29",18.75,19.875,18.5,19.75,2044200.0],["1997-10-30",19.125,20.75,19.0,19.3125,1786200.0],["1997-10-31",19.625,19.875,18.9375,19.4375,954800.0],["1997-11-03",19.625,20.375,19.375,19.875,852600.0],["1997-11-04",19.7656,20.625,19.7656,20.5625,587000.0],["1997-11-05",20.5,21.6875,20.3125,21.0,1939600.0],["1997-11-06",21.0,21.0625,20.3125,20.3125,669200.0],["1997-11-07",19.8125,20.0625,19.6875,19.9062,751200.0],["1997-11-10",20.125,20.5625,19.875,19.9062,1207600.0],["1997-11-11",20.0625,20.0625,19.375,19.4375,646600.0],["1997-11-12",19.125,19.625,18.4375,18.6875,875800.0],["1997-11-13",19.0625,19.0625,17.875,18.75,1255800.0],["1997-11-14",18.75,20.1875,18.375,20.125,2403200.0],["1997-11-17",20.375,20.5,20.125,20.4062,1848400.0],["1997-11-18",20.4375,20.5312,19.9375,20.1875,792600.0],["1997-11-19",20.125,20.6875,20.125,20.5312,661400.0],["1997-11-20",20.5,21.625,20.5,21.5,2103800.0],["1997-11-21",21.6875,21.6875,20.9375,20.9688,1164400.0],["1997-11-24",21.0,21.0,19.5,19.8438,1150200.0],["1997-11-25",20.0625,20.9375,20.0,20.9062,1542600.0],["1997-11-26",20.9375,20.9375,20.4375,20.5625,1003400.0],["1997-11-28",20.4688,20.7188,20.4531,20.5625,318200.0],["1997-12-01",20.6875,21.5,20.5625,20.8438,1012400.0],["1997-12-02",21.4062,21.5,21.125,21.2812,1268000.0],["1997-12-03",21.3125,21.4375,21.0,21.2812,971800.0],["1997-12-04",21.4688,22.4062,21.3125,21.5625,4179200.0],["1997-12-05",21.0,22.2812,20.9375,22.1562,1861400.0],["1997-12-08",22.0,23.5625,22.0,23.0312,2905000.0],["1997-12-09",22.75,23.0,21.625,21.9375,1849400.0],["1997-12-10",21.9375,22.3438,21.875,22.0625,1873800.0],["1997-12-11",21.875,22.0,20.375,20.4375,3745000.0],["1997-12-12",20.625,20.8125,18.5,18.5,2454200.0],["1997-12-15",18.75,19.0,16.875,17.875,3948000.0],["1997-12-16",18.3125,18.5,17.75,18.1562,3972600.0],["1997-12-17",18.2812,19.3125,18.2812,18.75,4448200.0],["1997-12-18",18.75,19.0,17.8125,18.0938,1512600.0],["1997-12-19",17.4375,18.6875,17.3125,18.5,1808200.0],["1997-12-22",18.5625,18.5625,17.8438,18.0625,1967000.0],["1997-12-23",18.0,18.375,17.875,18.0625,973000.0],["1997-12-24",18.125,18.375,17.75,17.875,717600.0],["1997-12-26",18.0,18.125,17.7344,18.0625,233600.0],["1997-12-29",18.0625,19.8125,18.0,19.7344,3771400.0],["1997-12-30",18.125,18.875,17.75,18.5625,5157600.0],["1997-12-31",18.5,18.75,17.6875,17.875,2303000.0],["1998-01-02",17.875,17.875,15.6875,17.5312,3103400.0],["1998-01-05",17.5625,17.6875,16.9375,17.4062,2019200.0],["1998-01-06",17.3125,17.375,16.4375,16.5312,1875400.0],["1998-01-07",16.375,16.5625,16.1875,16.2188,1261000.0],["1998-01-08",16.1875,16.3125,15.875,16.0,1611000.0],["1998-01-09",16.1875,16.75,15.375,15.6875,2171200.0],["1998-01-12",15.4375,16.625,15.4375,16.5625,2499200.0],["1998-01-13",16.75,17.25,16.625,17.0,1214400.0],["1998-01-14",17.1875,17.4688,17.0625,17.3125,523000.0],["1998-01-15",17.25,17.4375,16.875,16.9375,1035200.0],["1998-01-16",17.0,17.375,16.9375,17.25,689800.0],["1998-01-20",17.1875,17.875,17.0625,17.8125,854200.0],["1998-01-21",17.625,17.8125,17.25,17.5625,921200.0],["1998-01-22",17.25,17.5312,17.1875,17.375,771200.0],["1998-01-23",17.375,17.5,16.9375,17.0625,798800.0],["1998-01-26",17.0,17.375,16.9688,17.0,488800.0],["1998-01-27",16.9375,17.0,16.3125,16.625,1108800.0],["1998-01-28",16.75,16.9062,16.5625,16.7188,1306600.0],["1998-01-29",16.75,17.3125,16.625,17.0156,2079200.0],["1998-01-30",14.75,15.5625,14.6875,15.4688,14213600.0],["1998-02-02",15.6875,16.7188,15.5625,16.5,1812000.0],["1998-02-03",16.5,16.875,16.4375,16.75,1717400.0],["1998-02-04",16.6875,17.3125,16.375,17.25,1634400.0],["1998-02-05",17.1875,17.375,16.75,16.9062,2157200.0],["1998-02-06",16.875,17.5,16.875,17.0,661800.0],["1998-02-09",17.0,17.5312,16.9375,17.0312,1306400.0],["1998-02-10",17.0,17.375,16.9375,17.0625,1628800.0],["1998-02-11",17.0,17.375,17.0,17.25,1011600.0],["1998-02-12",17.25,17.375,17.0,17.1562,1438200.0],["1998-02-13",17.0625,17.375,17.0625,17.2812,773400.0],["1998-02-17",17.4062,17.8438,17.3125,17.3438,1116000.0],["1998-02-18",17.1875,17.4375,17.1875,17.2812,631800.0],["1998-02-19",17.25,17.3125,17.0,17.3125,1030200.0],["1998-02-20",17.25,17.5625,17.25,17.5,1231000.0],["1998-02-23",17.5625,17.875,17.0625,17.25,2010400.0],["1998-02-24",17.1875,17.3125,17.125,17.2188,1101800.0],["1998-02-25",17.1875,18.0,17.1875,18.0,1285800.0],["1998-02-26",17.6875,18.7188,17.6875,17.9062,981400.0],["1998-02-27",17.875,17.9375,17.2031,17.4688,2762400.0],["1998-03-02",17.5,17.625,17.25,17.3125,1241600.0],["1998-03-03",17.3125,17.3438,16.6875,16.9375,1119000.0],["1998-03-04",16.8125,16.9375,16.4062,16.75,1924600.0],["1998-03-05",16.125,16.75,15.875,15.875,1719200.0],["1998-03-06",16.0,16.8125,15.9375,16.5,1718600.0],["1998-03-09",16.3125,16.5,15.9062,15.9062,594000.0],["1998-03-10",16.125,16.3125,16.125,16.1875,674400.0],["1998-03-11",16.125,16.25,15.8125,15.8125,1202400.0],["1998-03-12",15.75,15.9375,14.875,15.0625,2157600.0],["1998-03-13",15.1875,16.3125,15.0,16.0,3105000.0],["1998-03-16",16.125,16.25,15.8125,16.25,1215600.0],["1998-03-17",16.25,16.3125,15.3125,15.75,931400.0],["1998-03-18",15.4375,16.0,15.25,15.3438,2171200.0],["1998-03-19",15.25,15.4375,14.75,15.0312,1177800.0],["1998-03-20",15.0,15.125,14.875,15.0,955600.0],["1998-03-23",14.9375,15.125,14.5625,14.75,1019400.0],["1998-03-24",14.8125,15.375,14.625,15.2812,2163400.0],["1998-03-25",15.5938,16.375,15.5625,16.1875,3173800.0],["1998-03-26",16.0625,16.625,16.0625,16.5,2247600.0],["1998-03-27",16.5,16.5625,16.25,16.375,1171800.0],["1998-03-30",16.3438,16.8125,16.25,16.3438,700800.0],["1998-03-31",16.625,16.6562,16.3438,16.375,1767800.0],["1998-04-01",16.3125,16.5625,15.75,16.4375,766200.0],["1998-04-02",16.375,16.625,16.1875,16.3125,832400.0],["1998-04-03",16.4375,16.625,16.25,16.5625,1364400.0],["1998-04-06",16.625,16.6875,15.5312,15.7188,2470800.0],["1998-04-07",15.75,15.8125,15.25,15.4844,1962200.0],["1998-04-08",15.5,15.75,15.3438,15.5,1077600.0],["1998-04-09",15.5625,15.75,15.375,15.5469,1017400.0],["1998-04-13",15.625,16.375,14.8125,16.3438,4168000.0],["1998-04-14",16.5625,17.6875,16.5625,17.5,5179200.0],["1998-04-15",17.6875,17.6875,17.0938,17.5625,1051000.0],["1998-04-16",17.8125,17.9531,17.125,17.2812,1653600.0],["1998-04-17",17.25,18.125,17.25,18.0,1427600.0],["1998-04-20",17.875,18.4688,17.875,18.375,1664200.0],["1998-04-21",18.5625,19.8125,18.4375,19.4688,4042200.0],["1998-04-22",19.375,19.625,19.125,19.5625,3013800.0],["1998-04-23",19.5,19.5625,18.6875,18.8125,2263800.0],["1998-04-24",18.8125,19.125,18.8125,19.0,1843200.0],["1998-04-27",18.6875,18.6875,17.5,17.8125,2421200.0],["1998-04-28",19.875,20.6875,19.6875,20.5,8348800.0],["1998-04-29",20.5,21.5,20.0625,21.1875,4952800.0],["1998-04-30",21.5,21.5625,20.625,21.5,2912000.0],["1998-05-01",21.1875,21.625,20.9688,21.3125,2044800.0],["1998-05-04",21.3125,22.0938,20.875,21.8125,2559800.0],["1998-05-05",21.75,21.7812,21.0,21.0,900600.0],["1998-05-06",20.9375,21.0,20.0,20.5938,1094200.0],["1998-05-07",20.75,21.0625,20.3438,20.6562,773400.0],["1998-05-08",20.625,21.0625,20.5,20.625,621800.0],["1998-05-11",20.7812,21.25,19.75,20.1562,1903200.0],["1998-05-12",20.375,21.0312,20.2344,20.8125,1158800.0],["1998-05-13",21.1875,21.625,20.875,21.4375,1014800.0],["1998-05-14",21.1875,21.6875,21.0,21.5938,928400.0],["1998-05-15",22.25,23.125,22.1875,22.3125,2989600.0],["1998-05-18",22.5,22.5,21.7188,21.7188,1458000.0],["1998-05-19",21.8125,22.0625,21.625,21.8125,758600.0],["1998-05-20",21.75,22.2188,21.5625,21.5625,1199400.0],["1998-05-21",21.75,22.25,21.375,22.1875,827400.0],["1998-05-22",22.0625,22.0625,21.3125,21.3125,1482200.0],["1998-05-26",21.5,21.5312,20.1875,20.4375,869600.0],["1998-05-27",20.0,21.25,19.6875,20.9062,1657200.0],["1998-05-28",21.0625,22.0781,20.75,21.7812,1734800.0],["1998-05-29",21.8125,22.0312,21.375,21.4688,1594400.0],["1998-06-01",21.375,21.6875,20.0,20.1875,1359400.0],["1998-06-02",20.3125,21.5938,20.1875,20.9375,1928600.0],["1998-06-03",21.125,21.3125,20.5,20.6875,1321800.0],["1998-06-04",20.625,21.6875,20.5,21.6875,1454600.0],["1998-06-05",21.6875,22.1875,21.3125,22.0938,1105400.0],["1998-06-08",22.0625,23.0312,21.625,22.7188,2021400.0],["1998-06-09",22.6875,23.0,22.5,22.9062,663800.0],["1998-06-10",22.5625,22.9375,22.5,22.8125,1451400.0],["1998-06-11",22.6875,22.75,21.4844,21.6875,1911000.0],["1998-06-12",21.4375,21.6875,20.125,21.5,1702200.0],["1998-06-15",21.1875,21.4062,20.875,21.0,1205800.0],["1998-06-16",21.0,21.375,20.4375,21.375,2807200.0],["1998-06-17",21.5,21.875,21.0625,21.125,1274400.0],["1998-06-18",21.0,21.375,20.5,21.125,2048200.0],["1998-06-19",21.25,21.3125,20.5625,20.6875,1971600.0],["1998-06-22",20.75,20.8438,20.375,20.375,1723400.0],["1998-06-23",20.5,21.1562,20.375,21.0625,2670000.0],["1998-06-24",21.25,23.0625,21.0625,22.8125,2965000.0],["1998-06-25",22.7812,23.0,22.1875,22.25,1805200.0],["1998-06-26",22.3125,22.5625,21.9375,22.4688,1640800.0],["1998-06-29",22.5625,23.0,22.5625,22.8125,1726200.0],["1998-06-30",23.0312,23.0312,22.4375,22.875,1802400.0],["1998-07-01",23.0312,23.0312,22.0625,22.375,1562600.0],["1998-07-02",22.0,22.0625,21.3125,21.3438,1337600.0],["1998-07-06",21.3438,21.5,20.3125,20.375,2690200.0],["1998-07-07",20.6875,21.1875,20.5,20.75,835600.0],["1998-07-08",20.7188,21.1875,19.6875,20.4375,2944200.0],["1998-07-09",20.5,21.0,19.375,21.0,1637200.0],["1998-07-10",21.0312,21.5,20.5,20.5,751800.0],["1998-07-13",20.4688,21.0,20.125,20.9375,475000.0],["1998-07-14",20.8125,21.0625,20.0,20.3125,1067200.0],["1998-07-15",20.5,21.0625,20.375,21.0,788400.0],["1998-07-16",21.0,21.5,20.625,21.2188,734400.0],["1998-07-17",21.0312,21.5938,20.625,20.8125,642400.0],["1998-07-20",20.75,21.2188,20.5625,20.75,532200.0],["1998-07-21",20.75,21.0625,20.4375,20.6875,1159000.0],["1998-07-22",19.875,20.1875,18.9375,19.9688,2917400.0],["1998-07-23",19.875,20.0,18.6875,18.7188,1463000.0],["1998-07-24",18.8125,19.25,18.3125,19.125,1196800.0],["1998-07-27",18.8125,19.5,18.8125,19.1875,887400.0],["1998-07-28",18.875,20.0,18.875,19.8125,1162400.0],["1998-07-29",19.8125,20.1875,19.375,19.625,850800.0],["1998-07-30",19.8125,19.8125,18.6875,19.25,1273000.0],["1998-07-31",19.125,19.625,18.7188,19.0,561000.0],["1998-08-03",18.75,19.0,17.3125,18.25,2638400.0],["1998-08-04",18.4375,18.6875,17.5,18.0,1518600.0],["1998-08-05",18.0,18.1875,17.75,17.9375,917400.0],["1998-08-06",17.8125,18.5,17.8125,18.5,1264000.0],["1998-08-07",18.5625,18.875,18.375,18.4375,1916800.0],["1998-08-10",18.625,18.625,18.0,18.375,920600.0],["1998-08-11",17.8125,18.1875,17.625,17.875,990400.0],["1998-08-12",18.0625,18.75,18.0,18.5,1664200.0],["1998-08-13",18.4375,18.7188,17.5625,17.8438,1025200.0],["1998-08-14",17.9688,18.125,17.6875,18.0625,788400.0],["1998-08-17",17.8125,18.6875,17.8125,18.4375,1071000.0],["1998-08-18",18.4375,18.75,18.4375,18.625,716000.0],["1998-08-19",18.6875,18.6875,17.4375,17.6875,745000.0],["1998-08-20",17.4375,17.5,15.5312,15.5938,5421400.0],["1998-08-21",15.5625,16.4062,15.0,16.0,3770400.0],["1998-08-24",16.25,16.2812,15.6875,15.8125,3060400.0],["1998-08-25",15.875,16.0625,15.5,15.5,2494400.0],["1998-08-26",15.375,16.0,15.125,15.7812,630600.0],["1998-08-27",15.75,15.75,14.875,15.0938,2292200.0],["1998-08-28",15.125,15.25,14.5,14.5938,1865600.0],["1998-08-31",14.875,15.0,12.25,13.0625,1442200.0],["1998-09-01",13.0625,15.3125,12.875,14.9688,2219000.0],["1998-09-02",14.8125,15.9375,14.8125,15.5625,1048400.0],["1998-09-03",15.0625,15.4375,14.4375,15.3125,1572000.0],["1998-09-04",15.125,15.25,14.75,15.25,1323800.0],["1998-09-08",15.25,17.125,15.1875,17.125,949600.0],["1998-09-09",16.875,16.875,15.75,15.875,998800.0],["1998-09-10",15.25,15.5938,14.9375,15.375,1745800.0],["1998-09-11",15.5,15.875,15.25,15.875,888000.0],["1998-09-14",16.1875,17.5,16.1875,17.3125,1694000.0],["1998-09-15",17.1875,17.875,17.125,17.5312,1089600.0],["1998-09-16",17.5,17.875,17.125,17.6875,1822400.0],["1998-09-17",17.25,17.5,16.9688,17.0625,422000.0],["1998-09-18",17.125,17.5,16.5,16.8438,832200.0],["1998-09-21",16.5,16.5,16.0625,16.3125,493600.0],["1998-09-22",16.5,17.0,16.3438,16.5,738800.0],["1998-09-23",16.625,17.4688,15.5625,17.4688,818000.0],["1998-09-24",17.375,17.375,15.375,16.1875,1096000.0],["1998-09-25",16.0,16.75,15.75,16.5625,642800.0],["1998-09-28",16.875,17.375,16.0938,16.5625,837200.0],["1998-09-29",16.5,17.0938,16.5,16.75,739200.0],["1998-09-30",16.6875,17.25,16.5938,16.6562,1102800.0],["1998-10-01",16.5312,16.5625,15.4375,15.75,930000.0],["1998-10-02",15.6875,16.1875,15.3125,15.5938,971800.0],["1998-10-05",15.25,15.375,14.4375,14.4375,1578000.0],["1998-10-06",14.5,15.0625,13.4688,14.1875,1644600.0],["1998-10-07",14.0625,15.0312,13.5625,14.7812,2142800.0],["1998-10-08",14.25,15.5625,14.1875,14.6875,1419600.0],["1998-10-09",14.875,16.6562,14.75,16.4688,1922400.0],["1998-10-12",17.0,17.75,17.0,17.5312,1486800.0],["1998-10-13",17.125,17.25,16.0,16.625,1041200.0],["1998-10-14",16.375,16.6875,15.5,15.625,1386800.0],["1998-10-15",15.3125,16.6875,15.125,16.6875,888400.0],["1998-10-16",16.8125,18.0,16.75,17.75,2062200.0],["1998-10-19",17.8125,19.0,17.6875,18.25,1079600.0],["1998-10-20",18.5625,18.875,17.375,17.375,878800.0],["1998-10-21",17.25,17.8438,16.0,17.5625,2852400.0],["1998-10-22",17.4375,18.875,17.375,18.3125,1341200.0],["1998-10-23",18.1562,19.5312,18.1562,19.5,1272600.0],["1998-10-26",19.375,19.375,18.0,19.0,1674600.0],["1998-10-27",18.875,19.375,18.8125,19.0625,1331400.0],["1998-10-28",19.3125,20.625,19.3125,20.5,2587600.0],["1998-10-29",20.4375,21.3125,20.4375,21.25,1723200.0],["1998-10-30",21.4375,22.7344,21.25,22.625,4793400.0],["1998-11-02",22.5,22.9375,21.6875,22.9375,2377800.0],["1998-11-03",22.4375,23.1875,22.1875,22.4375,1326800.0],["1998-11-04",22.625,22.875,22.3125,22.8125,1073200.0],["1998-11-05",22.625,23.2812,22.3125,23.1875,1967400.0],["1998-11-06",23.0625,23.5938,22.9375,23.4688,1116200.0],["1998-11-09",23.5,23.5625,23.125,23.2812,1517200.0],["1998-11-10",23.25,23.3125,22.3125,22.5625,1007600.0],["1998-11-11",22.5938,23.0,22.1875,22.5,1493400.0],["1998-11-12",22.375,22.5625,22.1875,22.5312,494600.0],["1998-11-13",22.7812,23.625,22.75,23.5938,1820800.0],["1998-11-16",23.6875,24.0312,23.625,24.0,1654600.0],["1998-11-17",23.9375,24.2812,23.8125,24.0,741000.0],["1998-11-18",23.9688,25.3438,23.9375,25.0,2277000.0],["1998-11-19",24.9688,25.0625,24.6875,24.8438,1865000.0],["1998-11-20",24.9375,25.0312,24.4688,24.4688,2423400.0],["1998-11-23",24.5,25.0625,24.4688,25.0,1728000.0],["1998-11-24",24.9062,24.9375,24.625,24.6562,963200.0],["1998-11-25",24.6562,25.0,24.5625,25.0,324000.0],["1998-11-27",24.9375,24.9375,24.6875,24.8906,86000.0],["1998-11-30",24.8125,24.9062,23.5625,23.6875,797200.0],["1998-12-01",23.4375,23.5625,22.7188,23.4062,1178600.0],["1998-12-02",23.25,26.1875,22.9375,26.0,3877200.0],["1998-12-03",25.8125,26.125,24.75,24.75,2636400.0],["1998-12-04",25.0,25.0,24.3125,24.8125,723400.0],["1998-12-07",24.6875,26.6875,24.6875,26.6875,1255600.0],["1998-12-08",26.5625,26.75,25.9375,26.0625,1574200.0],["1998-12-09",26.3125,26.3125,25.5938,26.1875,603400.0],["1998-12-10",26.375,27.0,25.6875,25.8125,814800.0],["1998-12-11",25.9688,26.4062,25.1875,25.375,1015000.0],["1998-12-14",25.1875,25.4375,24.125,24.4062,1336600.0],["1998-12-15",24.3125,25.5,24.3125,25.2188,1646000.0],["1998-12-16",25.0625,25.375,24.0,24.375,1007800.0],["1998-12-17",24.5,25.2812,24.3125,25.2812,533000.0],["1998-12-18",25.625,25.9375,25.3125,25.5625,752200.0],["1998-12-21",25.5625,27.1562,25.5625,26.125,1122200.0],["1998-12-22",25.9375,26.0,24.625,25.0,858200.0],["1998-12-23",25.125,26.2812,24.875,26.25,819400.0],["1998-12-24",26.0,26.5625,25.875,25.9688,376200.0],["1998-12-28",26.125,26.3125,26.0,26.1562,421800.0],["1998-12-29",26.125,26.3125,25.8125,26.0625,362800.0],["1998-12-30",25.9375,26.0625,25.5,25.9375,473400.0],["1998-12-31",25.9375,27.25,25.5938,27.125,1385200.0],["1999-01-04",26.9375,27.5312,26.6875,27.0312,1422600.0],["1999-01-05",26.9375,27.6875,26.875,27.5625,1437200.0],["1999-01-06",27.7812,30.5,27.75,29.625,3823200.0],["1999-01-07",29.0,29.5312,28.5,28.875,1392400.0],["1999-01-08",29.0,29.1875,27.1875,28.0625,1398000.0],["1999-01-11",27.75,28.5312,27.6875,28.5312,651600.0],["1999-01-12",28.125,29.9688,27.9688,29.3125,1278400.0],["1999-01-13",28.6875,30.0312,28.3125,29.4219,1539600.0],["1999-01-14",29.6875,29.6875,27.4062,27.6875,824600.0],["1999-01-15",27.6875,29.8438,27.625,29.5,959600.0],["1999-01-19",29.875,30.3125,29.0,30.2812,1388600.0],["1999-01-20",30.375,30.625,26.6875,26.6875,1552800.0],["1999-01-21",26.5625,28.9375,26.5,27.3438,2726400.0],["1999-01-22",27.3438,28.375,27.0,27.5625,1013400.0],["1999-01-25",27.75,27.9375,26.75,27.5625,596600.0],["1999-01-26",27.5,28.4062,27.25,27.5625,843800.0],["1999-01-27",27.6875,28.25,27.5625,27.875,1155200.0],["1999-01-28",28.0625,29.8125,27.75,29.4062,885200.0],["1999-01-29",29.6875,29.6875,28.7812,29.0312,974800.0],["1999-02-01",28.8125,29.9688,28.75,29.9062,940800.0],["1999-02-02",29.7812,29.7812,27.75,28.4375,1070400.0],["1999-02-03",28.375,29.25,28.2188,28.375,625000.0],["1999-02-04",28.25,28.375,27.125,27.5,677600.0],["1999-02-05",27.5,27.5312,26.3125,27.0312,1658000.0],["1999-02-08",27.125,27.4375,26.3125,27.0625,834000.0],["1999-02-09",26.75,27.7812,25.5,25.625,704000.0],["1999-02-10",25.125,26.4375,24.5938,25.0938,1924200.0],["1999-02-11",25.375,27.2812,24.75,27.125,2278000.0],["1999-02-12",26.9375,27.0,25.0,25.1562,893200.0],["1999-02-16",25.5,25.875,24.1875,24.375,931000.0],["1999-02-17",24.1875,24.25,23.3125,23.75,729400.0],["1999-02-18",23.7812,24.3125,22.4375,23.625,2377000.0],["1999-02-19",23.625,24.7188,23.5,24.6875,1213400.0],["1999-02-22",24.875,25.625,24.25,25.0312,1416600.0],["1999-02-23",25.0625,25.5938,25.0,25.5,2340000.0],["1999-02-24",25.25,25.75,24.5625,24.625,992800.0],["1999-02-25",24.5625,24.5625,23.4375,23.75,1193000.0],["1999-02-26",23.875,23.875,21.75,23.125,1375400.0],["1999-03-01",23.125,23.9062,22.5,23.9062,1167200.0],["1999-03-02",23.6875,25.0,23.6875,24.375,1520800.0],["1999-03-03",24.3125,24.5938,22.625,23.0,1626600.0],["1999-03-04",23.125,24.625,23.0,23.1562,1061400.0],["1999-03-05",23.8125,24.0,22.3125,22.9375,1688600.0],["1999-03-08",23.1562,24.125,22.875,23.5625,2388400.0],["1999-03-09",23.4375,24.625,23.1875,23.75,1345800.0],["1999-03-10",23.625,24.0,23.5,23.7188,631600.0],["1999-03-11",23.625,24.5312,23.0938,23.8125,519400.0],["1999-03-12",23.6875,23.8125,23.125,23.25,1755800.0],["1999-03-15",23.375,24.5625,23.25,24.5,1315600.0],["1999-03-16",24.4375,25.4062,24.25,25.1875,1046800.0],["1999-03-17",24.9375,25.5625,24.5,25.2188,827200.0],["1999-03-18",24.9375,25.5625,24.75,25.5625,714600.0],["1999-03-19",25.6875,25.875,25.0625,25.25,2419400.0],["1999-03-22",25.25,25.75,24.5625,24.7188,1243000.0],["1999-03-23",24.5625,24.75,23.4375,23.4375,2058000.0],["1999-03-24",23.4688,24.625,23.0625,24.625,1047000.0],["1999-03-25",24.5625,25.5625,24.4375,25.5,1024000.0],["1999-03-26",25.4062,25.5,24.5625,24.9375,818600.0],["1999-03-29",24.875,27.1875,24.7812,26.6875,1295200.0],["1999-03-30",26.3125,27.25,26.125,26.25,1043400.0],["1999-03-31",26.375,26.875,26.25,26.875,1035000.0],["1999-04-01",26.9375,27.0,26.25,26.5625,320400.0],["1999-04-05",25.9375,26.1875,18.5625,23.0,11843000.0],["1999-04-06",23.875,24.9375,23.8438,24.375,4616800.0],["1999-04-07",24.2812,24.4688,22.8438,23.4062,2354400.0],["1999-04-08",23.625,23.875,22.5625,23.8438,1455400.0],["1999-04-09",23.8125,24.125,23.3125,23.3438,514800.0],["1999-04-12",23.2812,23.2812,22.0625,22.5938,1716200.0],["1999-04-13",22.5625,22.6875,20.0312,21.125,2623400.0],["1999-04-14",21.6875,23.0,20.9062,21.3125,4791000.0],["1999-04-15",22.125,22.6875,21.4375,22.5,2505600.0],["1999-04-16",22.6875,22.8125,22.0,22.5,1144200.0],["1999-04-19",22.75,24.4062,22.4062,23.0312,2950600.0],["1999-04-20",23.375,23.5,22.6875,23.1875,1080200.0],["1999-04-21",22.875,22.9688,19.8125,21.0625,8158200.0],["1999-04-22",22.1875,22.25,20.0625,21.625,5718600.0],["1999-04-23",21.9688,24.3125,21.5625,22.5312,3658800.0],["1999-04-26",23.0625,23.75,22.8438,23.4375,2242800.0],["1999-04-27",23.6562,24.125,23.25,23.9062,1569600.0],["1999-04-28",24.0,24.75,23.9062,24.4375,2267200.0],["1999-04-29",24.5,24.6875,23.25,23.3438,1440600.0],["1999-04-30",23.5625,24.5312,22.875,23.5625,1515000.0],["1999-05-03",24.3125,24.375,23.5,24.1875,611400.0],["1999-05-04",24.1875,25.875,24.125,25.5312,1646400.0],["1999-05-05",25.5625,26.375,24.9375,25.9062,2374800.0],["1999-05-06",25.875,25.875,24.25,24.5625,1428400.0],["1999-05-07",24.625,25.0312,24.375,24.4375,543000.0],["1999-05-10",24.4062,24.625,23.75,24.1562,1204800.0],["1999-05-11",24.0938,25.0625,23.9062,24.3438,1077000.0],["1999-05-12",24.5625,24.875,24.1875,24.875,1521400.0],["1999-05-13",24.9375,25.0,24.125,24.2188,1337400.0],["1999-05-14",24.0625,24.1875,23.4375,23.5,1523400.0],["1999-05-17",23.4375,23.5,22.3125,22.9062,1378600.0],["1999-05-18",22.9688,23.5,22.75,23.0312,700200.0],["1999-05-19",23.0625,23.125,22.6875,23.125,1248600.0],["1999-05-20",23.0625,23.625,22.7188,22.875,918600.0],["1999-05-21",23.0,23.0625,22.1562,22.9688,994600.0],["1999-05-24",23.0,23.6875,22.75,23.1875,2170600.0],["1999-05-25",23.125,23.1875,21.8438,21.8438,1340600.0],["1999-05-26",22.0625,22.25,20.5312,21.25,1339800.0],["1999-05-27",21.3125,21.6875,20.9375,21.5938,1204000.0],["1999-05-28",21.6875,22.5938,21.625,22.1875,1329800.0],["1999-06-01",22.0625,22.0625,21.2188,21.625,2570600.0],["1999-06-02",22.0,22.125,21.4062,22.0,981600.0],["1999-06-03",21.9688,22.375,21.75,21.8125,1298800.0],["1999-06-04",22.0,22.1875,21.1562,21.8125,1455000.0],["1999-06-07",22.125,23.9375,22.125,23.9375,2535600.0],["1999-06-08",24.0,24.9375,23.6875,24.75,2076000.0],["1999-06-09",24.75,26.7188,24.75,26.6875,3941800.0],["1999-06-10",26.1875,27.375,25.9375,26.8125,2372800.0],["1999-06-11",26.9375,28.5312,26.75,28.0312,3168600.0],["1999-06-14",27.9688,29.5938,27.875,28.25,3326400.0],["1999-06-15",28.25,28.4375,27.25,27.6875,2027200.0],["1999-06-16",27.625,28.6875,27.625,28.5312,1611400.0],["1999-06-17",28.25,28.75,27.7188,28.625,945400.0],["1999-06-18",28.0,28.5625,27.75,28.5312,1120000.0],["1999-06-21",28.5625,28.5625,27.625,28.4375,561400.0],["1999-06-22",28.3125,28.7812,27.75,27.8125,663200.0],["1999-06-23",27.6875,27.8125,26.875,27.5312,1043000.0],["1999-06-24",27.5312,27.8125,26.375,26.7188,1853000.0],["1999-06-25",26.8125,28.0938,26.75,27.375,1433200.0],["1999-06-28",27.7812,27.875,27.0,27.5938,899800.0],["1999-06-29",27.5312,28.125,27.375,28.0625,1412800.0],["1999-06-30",28.0,28.0625,27.3125,27.5938,1618200.0],["1999-07-01",27.5625,29.125,27.3125,28.5312,1375200.0],["1999-07-02",28.4375,28.5,27.5,28.0,559600.0],["1999-07-06",28.4062,28.9375,28.3125,28.7188,1003800.0],["1999-07-07",28.8438,28.8438,28.1562,28.5,762200.0],["1999-07-08",28.5,30.1562,28.375,30.1562,1932800.0],["1999-07-09",30.0625,30.1562,29.5625,29.7812,878200.0],["1999-07-12",29.7812,30.625,29.125,30.4375,1215400.0],["1999-07-13",30.125,30.25,29.3438,29.4688,1791200.0],["1999-07-14",29.5312,29.9375,28.8438,29.75,1442800.0],["1999-07-15",29.9062,30.5938,29.75,30.4062,781800.0],["1999-07-16",30.7188,31.625,30.7188,31.3438,1187000.0],["1999-07-19",31.3125,31.5,30.2188,30.3125,845400.0],["1999-07-20",30.0,30.0312,28.125,28.7812,1064600.0],["1999-07-21",28.7812,29.1875,28.3125,29.1562,1213600.0],["1999-07-22",29.1875,29.1875,27.3438,28.0,1265600.0],["1999-07-23",29.0,29.3125,27.9375,28.3125,1543000.0],["1999-07-26",27.875,28.5625,26.625,26.6875,946800.0],["1999-07-27",27.125,28.5312,27.0625,28.2812,2149600.0],["1999-07-28",28.1562,28.8125,28.1562,28.375,1810800.0],["1999-07-29",28.0625,28.625,27.25,27.9062,1595400.0],["1999-07-30",28.3125,30.2188,28.1875,30.0938,1936800.0],["1999-08-02",30.1875,30.625,29.375,29.5938,1471800.0],["1999-08-03",29.6875,29.7188,28.5,29.1562,1041600.0],["1999-08-04",29.0625,29.4375,28.5312,28.7812,1055000.0],["1999-08-05",28.625,28.8125,27.875,28.7188,2368400.0],["1999-08-06",28.4375,29.5625,28.1562,28.25,996200.0],["1999-08-09",28.25,28.4375,27.0625,27.25,1979200.0],["1999-08-10",27.1875,27.4688,26.5625,27.1875,826800.0],["1999-08-11",27.25,28.9688,27.25,28.9062,1400200.0],["1999-08-12",28.875,29.0625,28.4375,28.625,850200.0],["1999-08-13",28.7812,29.8125,28.7812,29.375,1021000.0],["1999-08-16",29.5938,29.625,28.8125,28.9375,573800.0],["1999-08-17",29.1875,29.5625,29.0,29.3438,707600.0],["1999-08-18",29.375,29.5312,28.75,28.7812,460600.0],["1999-08-19",28.6875,28.8125,27.5,28.125,850400.0],["1999-08-20",28.1875,28.8125,28.1562,28.5625,610800.0],["1999-08-23",28.5312,28.8125,28.0,28.3125,666600.0],["1999-08-24",28.3125,28.3125,27.25,27.5938,1070200.0],["1999-08-25",27.75,29.75,27.75,29.125,2262600.0],["1999-08-26",29.25,29.25,27.6875,27.8125,1087000.0],["1999-08-27",28.0,28.1562,27.0,27.2812,1154400.0],["1999-08-30",27.4688,27.5938,26.7812,27.1875,722600.0],["1999-08-31",27.125,28.0625,27.0,27.9688,712400.0],["1999-09-01",27.9688,29.3125,27.9531,29.2188,1165600.0],["1999-09-02",28.8438,29.6875,28.4375,29.1562,508400.0],["1999-09-03",29.4688,30.0625,29.4688,30.0312,1364400.0],["1999-09-07",30.2812,30.5938,29.9375,30.1875,1454800.0],["1999-09-08",30.25,30.4375,29.2812,29.375,1695600.0],["1999-09-09",29.5625,30.0,29.125,29.8125,1127400.0],["1999-09-10",29.875,31.9688,29.875,31.5625,2405600.0],["1999-09-13",31.5,32.5625,30.9062,30.9375,1825400.0],["1999-09-14",30.9688,32.3438,30.875,32.2188,1022400.0],["1999-09-15",32.4688,32.5,31.0,31.1875,609600.0],["1999-09-16",31.25,31.3125,29.4062,30.25,663800.0],["1999-09-17",30.75,32.0625,30.5,31.8438,1228200.0],["1999-09-20",32.0625,32.0625,30.8125,31.6875,477400.0],["1999-09-21",31.4688,31.4844,30.5312,30.7188,828200.0],["1999-09-22",30.75,31.8125,30.1875,31.6875,714000.0],["1999-09-23",31.8125,31.875,29.4375,29.4375,725000.0],["1999-09-24",29.4375,30.625,28.4375,29.125,1164000.0],["1999-09-27",29.5625,30.1875,29.125,29.9062,625200.0],["1999-09-28",29.75,30.7812,28.5625,30.7188,771000.0],["1999-09-29",30.6562,30.875,30.0938,30.2188,931800.0],["1999-09-30",30.4688,30.5,28.0625,28.0781,1550000.0],["1999-10-01",28.0,29.0625,27.9062,28.2031,1800000.0],["1999-10-04",28.2188,29.3125,28.0,29.2812,1464600.0],["1999-10-05",29.2812,30.5,28.5,29.2188,1370600.0],["1999-10-06",29.3125,30.25,29.25,30.0625,1209800.0],["1999-10-07",29.9375,30.0,28.5625,29.2188,938400.0],["1999-10-08",29.1562,29.625,28.8125,29.1875,662000.0],["1999-10-11",29.75,31.0625,29.0625,31.0312,1182200.0],["1999-10-12",31.25,31.3125,30.125,30.5625,1028600.0],["1999-10-13",30.3125,31.25,30.0625,30.3438,1351200.0],["1999-10-14",30.5,30.5312,29.3125,29.875,663200.0],["1999-10-15",29.25,30.5625,28.6875,29.4688,887800.0],["1999-10-18",29.4062,29.6875,28.25,29.3125,1340800.0],["1999-10-19",29.5625,30.0625,28.4375,28.6875,1126800.0],["1999-10-20",29.0625,29.4688,28.1875,28.6875,1750200.0],["1999-10-21",28.5,28.5,27.25,27.4062,2356800.0],["1999-10-22",27.9375,28.0625,27.125,27.2812,1753800.0],["1999-10-25",27.125,28.3438,26.6875,28.0625,3069600.0],["1999-10-26",28.5312,29.1875,27.9375,28.8438,1650000.0],["1999-10-27",29.9375,30.75,28.375,29.6875,2745600.0],["1999-10-28",29.9375,30.5,29.125,30.25,1231200.0],["1999-10-29",30.375,31.3438,30.0,31.1562,2505200.0],["1999-11-01",31.375,31.4688,30.0,30.4062,1557400.0],["1999-11-02",30.9062,32.1562,30.625,31.9688,2360000.0],["1999-11-03",31.8438,32.0,31.0625,31.2812,1707000.0],["1999-11-04",31.5,31.9688,31.25,31.9688,1464800.0],["1999-11-05",32.1875,33.5938,32.125,32.8438,2023400.0],["1999-11-08",32.9375,33.3125,32.5312,32.9062,1762800.0],["1999-11-09",33.0,33.125,31.625,32.8125,1718200.0],["1999-11-10",32.625,33.9375,32.4688,33.9375,1847200.0],["1999-11-11",33.9375,34.375,33.5,33.7188,1795800.0],["1999-11-12",33.8125,34.25,32.9062,34.1562,1650400.0],["1999-11-15",34.4062,34.4062,32.5312,32.5938,1306800.0],["1999-11-16",33.0,33.0938,32.2188,33.0312,3404400.0],["1999-11-17",33.0312,33.4688,32.6562,33.0,2642200.0],["1999-11-18",33.0625,33.25,32.625,32.875,1863200.0],["1999-11-19",33.0938,33.0938,31.6875,32.75,1422000.0],["1999-11-22",32.6875,32.8125,32.25,32.75,673400.0],["1999-11-23",32.75,33.4375,32.25,33.0,1874800.0],["1999-11-24",33.0469,33.5625,32.5625,33.375,2605200.0],["1999-11-26",33.5312,34.3125,33.375,33.7188,781000.0],["1999-11-29",33.8125,34.3125,33.0,33.9375,1913600.0],["1999-11-30",33.9688,36.6562,33.9688,36.1875,3397800.0],["1999-12-01",36.5,36.5,35.3125,35.8438,4278000.0],["1999-12-02",35.6562,36.5312,35.6562,36.25,2363400.0],["1999-12-03",36.9062,37.4062,36.4375,36.6562,1401600.0],["1999-12-06",36.625,37.8125,36.625,37.3438,1015600.0],["1999-12-07",37.375,37.375,36.1875,36.9688,1073400.0],["1999-12-08",36.875,37.0,34.9844,35.375,1162600.0],["1999-12-09",35.4375,35.875,32.75,35.375,1455600.0],["1999-12-10",35.2188,35.25,30.3125,31.9375,9930600.0],["1999-12-13",33.0,33.0312,31.6875,31.875,3169800.0],["1999-12-14",32.5,33.2188,29.875,30.0312,2546000.0],["1999-12-15",30.2188,31.125,30.0938,30.8438,2700800.0],["1999-12-16",31.3125,32.375,31.1562,31.5938,2926000.0],["1999-12-17",32.1875,32.5,30.8125,30.8438,2768000.0],["1999-12-20",31.2188,31.25,29.0,29.75,4139600.0],["1999-12-21",30.0625,30.8125,29.5,29.625,2484000.0],["1999-12-22",30.0,30.4375,29.6562,29.9688,4058400.0],["1999-12-23",30.25,32.7188,30.125,31.6875,1719400.0],["1999-12-27",32.1875,32.2812,31.5,32.0625,919200.0],["1999-12-28",32.0,32.3125,31.4375,31.5938,742400.0],["1999-12-29",31.5,32.3125,30.8125,32.3125,1270200.0],["1999-12-30",32.2188,32.9062,31.9375,32.75,1092800.0],["1999-12-31",32.6875,33.5625,31.5,33.375,812600.0],["2000-01-03",33.75,34.3125,32.0625,32.7812,2315600.0],["2000-01-04",32.4375,32.5,30.375,30.4375,1291000.0],["2000-01-05",30.375,31.5,29.75,30.7031,3343800.0],["2000-01-06",30.7188,30.7188,27.8125,28.4688,3107400.0],["2000-01-07",28.5625,29.4688,28.0,28.75,1710800.0],["2000-01-10",29.25,30.9062,29.1875,30.1562,1718600.0],["2000-01-11",29.9375,31.0,28.9375,28.9688,2779000.0],["2000-01-12",28.7812,28.8125,26.6875,26.7188,5133600.0],["2000-01-13",27.6328,27.75,26.7188,27.5312,4700000.0],["2000-01-14",28.0312,28.4688,27.375,28.1875,3285600.0],["2000-01-18",28.0,28.1875,27.4375,27.5938,3468600.0],["2000-01-19",27.6875,28.125,26.5625,27.125,1484200.0],["2000-01-20",27.25,28.2188,27.125,27.2812,2745600.0],["2000-01-21",27.3125,27.875,27.0,27.3125,2167000.0],["2000-01-24",27.6875,27.6875,26.4375,26.4375,2364600.0],["2000-01-25",26.625,26.625,23.3438,24.0,5453000.0],["2000-01-26",23.8125,24.0625,22.3125,23.8125,5148200.0],["2000-01-27",24.0625,24.125,20.8125,21.9062,6114800.0],["2000-01-28",22.0938,22.125,21.4062,21.6719,4424000.0],["2000-01-31",21.7188,23.4375,21.5,23.0938,3203800.0],["2000-02-01",23.3125,23.3125,22.625,23.2812,1674600.0],["2000-02-02",23.5312,23.5625,22.4375,22.9062,1407200.0],["2000-02-03",23.0,23.9375,22.8438,23.4062,2837000.0],["2000-02-04",23.625,23.8438,22.4375,22.625,2051800.0],["2000-02-07",22.625,22.75,21.5,21.75,2499800.0],["2000-02-08",22.0625,22.9375,21.6875,22.5938,2225800.0],["2000-02-09",22.9375,24.25,22.9062,24.0938,3943000.0],["2000-02-10",24.9375,25.5,23.9375,25.4062,6048000.0],["2000-02-11",26.125,26.375,25.0,25.2812,4198400.0],["2000-02-14",24.3125,24.5312,20.875,21.2188,9699400.0],["2000-02-15",23.125,23.4062,21.25,21.3125,19527200.0],["2000-02-16",22.25,22.6562,21.6953,22.2812,7291600.0],["2000-02-17",23.25,23.6562,22.4688,23.25,7950800.0],["2000-02-18",21.1875,21.1875,18.4375,18.7812,35009600.0],["2000-02-22",20.125,20.5,19.2188,19.4688,11006000.0],["2000-02-23",19.9375,20.125,19.75,20.0,4836000.0],["2000-02-24",20.4453,20.5,20.0,20.0312,5486400.0],["2000-02-25",20.1875,20.4375,20.125,20.125,4211200.0],["2000-02-28",20.4062,20.4688,19.625,20.0,3643000.0],["2000-02-29",20.1562,20.375,19.875,19.9688,5297400.0],["2000-03-01",20.1562,20.375,19.9375,20.0312,3380000.0],["2000-03-02",20.0938,20.25,19.8438,19.875,2198400.0],["2000-03-03",20.0312,20.25,19.7188,19.9375,2766000.0],["2000-03-06",20.0,20.3438,19.5938,19.625,2464200.0],["2000-03-07",19.875,19.9375,19.25,19.4375,2115600.0],["2000-03-08",19.5938,19.75,19.0,19.75,3656600.0],["2000-03-09",19.8125,21.0625,19.4062,20.9688,2531800.0],["2000-03-10",21.1875,22.75,20.5625,21.6562,4713000.0],["2000-03-13",21.5625,22.5312,20.75,21.5312,3290200.0],["2000-03-14",22.5,23.1562,21.5312,21.8125,3621000.0],["2000-03-15",22.625,22.75,21.0,21.5312,3803200.0],["2000-03-16",21.9688,24.75,21.75,24.25,4743800.0],["2000-03-17",23.625,26.25,23.625,24.75,5500800.0],["2000-03-20",25.0,25.0312,23.8125,24.125,3648400.0],["2000-03-21",23.9688,25.1875,23.25,25.0938,2149600.0],["2000-03-22",25.6875,25.8125,24.5,24.5938,2471400.0],["2000-03-23",24.4062,25.0,23.75,24.5,3152200.0],["2000-03-24",24.5,25.3125,24.1875,24.625,1371800.0],["2000-03-27",24.9062,24.9609,24.25,24.5625,1739800.0],["2000-03-28",24.5312,24.5625,23.25,23.25,1405400.0],["2000-03-29",23.5,23.5,21.75,22.5312,1779800.0],["2000-03-30",22.1562,22.5,21.6562,22.0,3142600.0],["2000-03-31",22.375,24.5625,21.9062,24.375,2980000.0],["2000-04-03",24.4688,24.4688,22.5,22.7812,2650600.0],["2000-04-04",23.5,23.5312,19.875,22.0,5681800.0],["2000-04-05",21.4688,23.0,21.25,22.0938,3248800.0],["2000-04-06",22.625,23.1875,21.5,21.875,2783400.0],["2000-04-07",22.375,23.1875,22.1797,23.0938,2387600.0],["2000-04-10",23.0,23.0938,21.75,22.125,2236000.0],["2000-04-11",21.875,22.1562,21.0312,22.0625,2726600.0],["2000-04-12",21.875,21.9375,20.5625,21.125,3214000.0],["2000-04-13",21.0,21.25,20.6875,21.0,2740800.0],["2000-04-14",20.6562,20.6562,19.6875,19.7188,3540400.0],["2000-04-17",19.1875,20.0,18.5,19.375,2957200.0],["2000-04-18",19.7188,21.5938,19.6875,21.5,2428400.0],["2000-04-19",21.8125,21.875,20.0,20.5625,2160000.0],["2000-04-20",21.0,21.0,20.0,20.4062,1344400.0],["2000-04-24",19.3125,20.375,18.75,19.75,1563200.0],["2000-04-25",20.125,21.2188,20.125,21.2188,1960800.0],["2000-04-26",21.1875,21.7188,19.9375,20.0,1139000.0],["2000-04-27",19.5,21.5,19.4375,21.125,2751400.0],["2000-04-28",21.1875,21.75,20.9375,21.0,1003200.0],["2000-05-01",21.4375,22.1875,21.1562,21.1875,2719200.0],["2000-05-02",21.1875,21.375,20.1875,20.3125,1437200.0],["2000-05-03",20.1875,20.3125,19.25,20.25,1639400.0],["2000-05-04",20.5,20.6172,20.0,20.5625,1261800.0],["2000-05-05",20.2188,20.875,19.8438,20.1875,1651200.0],["2000-05-08",19.8438,20.25,19.7188,19.9688,1037000.0],["2000-05-09",20.0625,20.0938,19.4688,19.7812,1494600.0],["2000-05-10",19.4062,19.8438,18.625,19.625,1974200.0],["2000-05-11",19.6094,19.8438,19.4375,19.8125,1560200.0],["2000-05-12",19.5,20.0625,19.5,19.9062,2009800.0],["2000-05-15",19.875,20.875,19.3125,20.875,1030400.0],["2000-05-16",21.0,22.0,20.9688,21.8438,1587400.0],["2000-05-17",21.0312,22.5,21.0,22.0,1543200.0],["2000-05-18",22.5,22.6875,21.0,21.375,1466800.0],["2000-05-19",20.5312,22.4375,20.5,21.8125,2198000.0],["2000-05-22",21.1875,21.75,20.5625,21.125,2425800.0],["2000-05-23",21.1875,22.8906,21.0,21.3438,2541200.0],["2000-05-24",21.25,22.5,20.75,22.375,2201600.0],["2000-05-25",22.3125,23.2812,21.2812,21.4688,1637800.0],["2000-05-26",21.4375,22.0625,20.6875,21.0312,1200800.0],["2000-05-30",21.0312,23.25,21.0,23.2188,4475600.0],["2000-05-31",22.6875,24.0,22.6562,23.6562,2376000.0],["2000-06-01",23.7188,24.625,23.6875,24.625,1830000.0],["2000-06-02",24.7188,26.0,24.7188,25.9375,4675800.0],["2000-06-05",25.625,26.4688,25.375,25.9688,2903800.0],["2000-06-06",25.4375,25.4688,24.6875,24.75,3343800.0],["2000-06-07",24.5625,24.625,23.5,24.5625,2299400.0],["2000-06-08",24.3906,24.5,22.4375,22.7812,2373800.0],["2000-06-09",23.4062,24.4062,23.0938,24.0312,1555400.0],["2000-06-12",23.6406,23.7188,21.875,22.0,1261200.0],["2000-06-13",21.75,22.5,21.25,22.3438,2565800.0],["2000-06-14",22.625,22.75,21.0625,21.1875,1954600.0],["2000-06-15",21.5,21.875,20.8125,21.75,1516200.0],["2000-06-16",21.75,22.6875,21.625,21.8125,1811400.0],["2000-06-19",21.75,22.9375,21.375,22.4688,993200.0],["2000-06-20",22.375,23.5312,22.1875,23.0,1848600.0],["2000-06-21",22.9062,23.375,22.125,23.1875,3523600.0],["2000-06-22",23.0938,23.1562,21.875,21.9062,2514600.0],["2000-06-23",21.625,21.6562,20.75,20.875,3365800.0],["2000-06-26",21.0938,21.3125,20.9062,21.3125,2031200.0],["2000-06-27",21.3281,21.3438,17.1875,17.4375,20567400.0],["2000-06-28",17.7188,18.625,17.5938,17.9375,11344400.0],["2000-06-29",17.5938,18.0625,17.1875,17.625,2725200.0],["2000-06-30",17.875,17.875,17.1875,17.2812,2940200.0],["2000-07-03",18.1875,19.0,17.75,18.2812,2100600.0],["2000-07-05",18.9219,18.9375,16.6875,16.7188,3771800.0],["2000-07-06",17.2188,18.0,16.875,17.0,2498800.0],["2000-07-07",17.6719,18.25,17.25,17.75,2084200.0],["2000-07-10",16.75,17.625,16.75,17.5,3010000.0],["2000-07-11",17.3125,17.5625,16.0625,16.2812,2332800.0],["2000-07-12",16.875,16.9375,16.5625,16.75,1715400.0],["2000-07-13",16.6875,16.8125,16.0,16.2812,3481400.0],["2000-07-14",16.375,16.5,16.0,16.1875,3589200.0],["2000-07-17",16.25,16.2812,15.5,15.6875,5090000.0],["2000-07-18",15.625,15.625,15.3125,15.5312,5848200.0],["2000-07-19",15.5938,15.9375,15.3125,15.5312,7997200.0],["2000-07-20",15.5938,16.6875,15.5625,16.375,2633800.0],["2000-07-21",16.4062,16.4062,15.9062,16.0,3269800.0],["2000-07-24",16.25,16.75,15.875,15.9688,1764600.0],["2000-07-25",16.0625,16.1562,15.875,16.0312,1269200.0],["2000-07-26",16.0938,16.375,15.5,15.7188,2461800.0],["2000-07-27",15.5312,15.8438,15.4375,15.6562,1190000.0],["2000-07-28",15.6094,15.625,15.375,15.4688,1728600.0],["2000-07-31",15.4062,16.4688,15.1875,16.2812,2143400.0],["2000-08-01",14.5625,15.9062,14.4375,15.75,17786200.0],["2000-08-02",15.2812,16.3125,15.25,16.125,6130200.0],["2000-08-03",15.2031,17.375,15.1875,17.2188,4450400.0],["2000-08-04",16.5312,17.3125,16.4688,16.6562,2320200.0],["2000-08-07",16.5,17.1562,16.375,17.0625,2213400.0],["2000-08-08",16.7812,17.875,16.1875,16.75,6038400.0],["2000-08-09",13.0625,16.0,12.9688,15.125,18456000.0],["2000-08-10",14.5312,15.4688,14.5,15.0938,7123600.0],["2000-08-11",15.0,15.375,14.8125,15.375,3632800.0],["2000-08-14",14.625,14.75,14.5,14.6875,5115800.0],["2000-08-15",14.625,15.0,14.625,14.6875,4103400.0],["2000-08-16",14.7031,15.0312,14.625,14.9062,3567800.0],["2000-08-17",14.9062,16.5,14.875,16.125,3623600.0],["2000-08-18",16.2188,17.4688,16.1875,17.25,2868000.0],["2000-08-21",16.25,16.8125,16.0938,16.2812,4324000.0],["2000-08-22",16.0,16.5,15.9375,16.0625,1227800.0],["2000-08-23",16.0625,16.6562,15.8125,16.5,1092000.0],["2000-08-24",16.2812,17.375,16.25,17.3125,1929400.0],["2000-08-25",17.1562,17.5625,17.0938,17.4062,1578600.0],["2000-08-28",17.1562,18.375,17.125,17.875,1966800.0],["2000-08-29",17.9375,18.375,17.625,18.125,1677600.0],["2000-08-30",17.9688,18.5,17.9375,18.4688,1439000.0],["2000-08-31",18.5938,18.6875,18.1562,18.5312,1481000.0],["2000-09-01",18.5938,19.5625,18.5312,19.4375,1554600.0],["2000-09-05",18.9062,19.3125,18.8125,19.0,2570600.0],["2000-09-06",18.875,19.0,18.0938,18.3828,2586000.0],["2000-09-07",18.0938,19.0625,18.0625,18.6562,1390800.0],["2000-09-08",18.375,19.0,18.1875,18.375,1122200.0],["2000-09-11",18.3438,18.875,18.25,18.5312,794800.0],["2000-09-12",18.5312,18.8125,18.375,18.5938,1312800.0],["2000-09-13",18.375,19.0,18.3125,18.5625,1483800.0],["2000-09-14",18.5938,18.7188,18.375,18.6562,1610200.0],["2000-09-15",18.625,18.875,18.25,18.625,1781200.0],["2000-09-18",18.625,19.4375,18.4062,18.5625,1623600.0],["2000-09-19",18.6562,18.7812,18.25,18.5,1070600.0],["2000-09-20",18.6875,18.75,18.2812,18.5312,2943000.0],["2000-09-21",18.3906,18.7188,18.3203,18.5,1947800.0],["2000-09-22",18.2188,18.3438,17.8125,18.125,1433200.0],["2000-09-25",18.0312,18.625,18.0312,18.375,1349400.0],["2000-09-26",18.2188,18.4922,18.0625,18.3125,2112000.0],["2000-09-27",18.2656,18.3125,17.9375,18.125,1211000.0],["2000-09-28",18.1562,19.4375,18.125,19.375,1955200.0],["2000-09-29",18.6875,19.0625,18.4688,18.9375,1717600.0],["2000-10-02",18.9375,19.1875,18.375,18.5,1189000.0],["2000-10-03",18.6406,19.125,18.5938,18.75,1895600.0],["2000-10-04",18.6875,18.9375,18.1875,18.5625,2516800.0],["2000-10-05",18.3125,19.5625,18.2812,19.2188,1561600.0],["2000-10-06",19.3281,20.4375,19.3125,19.75,3625000.0],["2000-10-09",19.7188,20.0938,19.1875,19.4062,1623400.0],["2000-10-10",19.1875,19.625,18.125,18.4609,3029000.0],["2000-10-11",18.3438,18.7188,18.0625,18.1562,2966800.0],["2000-10-12",18.1562,18.1797,16.875,17.3125,2047400.0],["2000-10-13",17.25,17.8125,17.125,17.7812,2263200.0],["2000-10-16",17.5312,17.625,16.75,17.25,1442400.0],["2000-10-17",17.5625,17.625,15.6562,16.1875,2578600.0],["2000-10-18",15.8125,17.625,15.75,15.9375,3502800.0],["2000-10-19",16.4375,17.5,16.25,17.5,1615400.0],["2000-10-20",17.4844,18.0,17.25,17.7812,723600.0],["2000-10-23",17.3281,17.5,17.0,17.375,586600.0],["2000-10-24",17.625,17.7188,16.4062,16.75,706400.0],["2000-10-25",16.4062,16.7812,15.75,15.9062,1218200.0],["2000-10-26",16.2031,17.125,16.0,17.0312,1204800.0],["2000-10-27",17.0625,17.75,16.125,16.5,1256400.0],["2000-10-30",16.4688,17.4062,16.3125,17.125,875800.0],["2000-10-31",17.1875,18.1875,17.1875,17.4375,915800.0],["2000-11-01",17.2656,18.4375,17.1875,17.5625,975800.0],["2000-11-02",17.7422,18.375,17.7188,18.25,943600.0],["2000-11-03",18.1562,18.375,17.5312,17.75,644200.0],["2000-11-06",17.9375,18.0625,17.5312,17.6875,585800.0],["2000-11-07",17.7969,18.375,17.25,18.2812,762800.0],["2000-11-08",18.125,18.5625,18.0,18.1562,864600.0],["2000-11-09",18.125,18.2812,17.625,18.0,1068600.0],["2000-11-10",17.6875,17.8125,17.25,17.3438,638800.0],["2000-11-13",17.0,17.3438,16.6562,17.0625,2561600.0],["2000-11-14",17.0625,18.0,17.0312,17.9375,833600.0],["2000-11-15",17.875,18.375,17.625,18.0312,678000.0],["2000-11-16",18.0312,18.3438,17.625,17.6562,689800.0],["2000-11-17",17.5156,18.6562,17.375,18.0,1165000.0],["2000-11-20",17.7266,18.125,17.625,18.0,1189800.0],["2000-11-21",18.1562,18.75,17.7656,17.8438,929800.0],["2000-11-22",17.8125,17.9688,17.6719,17.8125,1010200.0],["2000-11-24",17.9844,18.0625,17.5,17.9688,737800.0],["2000-11-27",17.9375,18.4688,17.9062,18.25,1155800.0],["2000-11-28",18.1797,18.4688,17.5,17.7969,1026400.0],["2000-11-29",17.7812,18.0625,17.4375,17.4375,1560600.0],["2000-11-30",17.625,19.5938,17.5938,19.5,4013200.0],["2000-12-01",19.4375,21.5,19.25,21.0625,3775600.0],["2000-12-04",20.6875,22.8125,20.3125,21.75,3481800.0],["2000-12-05",22.0781,23.9375,21.5,23.8438,3450800.0],["2000-12-06",23.5,23.6875,22.8438,23.0,3108400.0],["2000-12-07",22.5625,23.5938,22.4688,23.375,1989800.0],["2000-12-08",23.4375,25.125,23.4375,25.0312,4911400.0],["2000-12-11",24.2812,24.8125,24.1875,24.5625,4316400.0],["2000-12-12",24.4375,24.625,23.75,23.9062,1354200.0],["2000-12-13",24.0,24.0938,22.625,22.7188,1886000.0],["2000-12-14",22.7031,22.9375,21.8125,21.8438,2259400.0],["2000-12-15",21.6875,22.6562,20.0,20.125,10156200.0],["2000-12-18",20.7812,22.75,20.7188,22.375,4436200.0],["2000-12-19",22.0312,24.0,21.375,21.8125,1970400.0],["2000-12-20",21.75,22.0,20.875,21.125,1505200.0],["2000-12-21",21.1875,23.1562,21.1875,21.9531,1709400.0],["2000-12-22",22.25,24.125,22.0,23.7812,1893800.0],["2000-12-26",23.75,23.8125,23.0312,23.5312,792400.0],["2000-12-27",23.25,24.5,23.1875,24.0312,1617600.0],["2000-12-28",23.9688,24.75,23.8125,24.3125,1273000.0],["2000-12-29",24.1875,24.8125,23.625,23.7188,1434800.0],["2001-01-02",23.5156,23.5312,21.9688,22.0938,1164400.0],["2001-01-03",22.0156,25.1562,21.8438,25.125,6500600.0],["2001-01-04",24.2188,24.8125,23.6875,23.7812,2920400.0],["2001-01-05",23.8125,24.5,23.2188,24.0,1147600.0],["2001-01-08",24.0312,24.125,23.5,24.0625,1321000.0],["2001-01-09",24.0625,25.625,24.0625,24.625,5978000.0],["2001-01-10",24.5625,25.5938,24.5625,25.0312,4527400.0],["2001-01-11",25.0312,26.0312,25.0312,25.7188,9619200.0],["2001-01-12",25.625,26.4375,25.25,25.7812,4965600.0],["2001-01-16",25.5,25.8125,24.7188,25.125,2502800.0],["2001-01-17",25.1562,25.9375,25.1562,25.4062,3322200.0],["2001-01-18",25.3125,26.0,24.875,24.9688,2754400.0],["2001-01-19",24.9688,26.875,24.9688,26.5938,5503600.0],["2001-01-22",26.5625,27.5625,26.5625,27.5312,3303600.0],["2001-01-23",27.0703,28.25,27.0312,27.5625,2639600.0],["2001-01-24",27.5625,27.5625,26.1875,26.8672,1714600.0],["2001-01-25",26.6875,27.0,25.875,26.0312,1448600.0],["2001-01-26",26.0312,26.2188,25.7188,25.875,1544800.0],["2001-01-29",25.9062,26.9688,25.625,26.7188,972400.0],["2001-01-30",26.6016,27.875,26.5938,27.4375,2275600.0],["2001-01-31",27.3438,27.375,25.3125,26.0,3404800.0],["2001-02-01",27.3438,27.9375,26.8438,27.6875,5261600.0],["2001-02-02",27.5625,27.6875,26.6875,26.9766,1696200.0],["2001-02-05",26.9375,27.1562,25.875,26.125,1348400.0],["2001-02-06",26.1719,26.9688,26.0,26.6875,2072200.0],["2001-02-07",26.6562,26.6875,24.8125,25.6562,2369400.0],["2001-02-08",25.7188,25.7812,24.6875,25.3438,1500800.0],["2001-02-09",25.0,25.0625,24.0625,24.75,1465800.0],["2001-02-12",24.5625,25.5938,24.4688,24.9375,1679600.0],["2001-02-13",25.1562,26.0,25.125,25.375,1784400.0],["2001-02-14",25.7188,25.875,24.9375,25.1719,969600.0],["2001-02-15",25.5312,27.0,25.5,25.9375,1809600.0],["2001-02-16",25.5781,26.5625,24.8125,26.2578,585200.0],["2001-02-20",26.2812,26.4688,25.0625,25.2812,947400.0],["2001-02-21",25.0938,25.0938,24.1875,24.5,2025000.0],["2001-02-22",25.6875,27.0625,25.6875,26.4375,6254600.0],["2001-02-23",26.0625,26.8125,24.6875,26.4375,2656600.0],["2001-02-26",26.1875,28.875,26.125,28.8125,3895800.0],["2001-02-27",28.2188,29.2188,27.9375,28.0625,3134400.0],["2001-02-28",27.8438,28.0,26.7812,27.1562,1722600.0],["2001-03-01",26.4375,27.0312,25.5625,26.9062,3486600.0],["2001-03-02",26.375,27.4375,25.625,26.9766,3896000.0],["2001-03-05",27.0625,27.9688,26.75,27.875,2534000.0],["2001-03-06",28.0,29.6562,27.9688,29.5312,6119200.0],["2001-03-07",29.5312,31.0625,29.5,30.9375,7833600.0],["2001-03-08",30.4375,30.5,29.8125,30.0938,2513600.0],["2001-03-09",29.625,29.7812,28.625,29.0,2100600.0],["2001-03-12",28.125,28.75,26.8828,27.5,5786600.0],["2001-03-13",27.6875,28.0625,25.7812,26.3125,4060600.0],["2001-03-14",25.4062,26.9688,25.0312,25.875,2873800.0],["2001-03-15",26.0312,26.4375,25.3125,25.375,1164000.0],["2001-03-16",25.1797,25.75,23.5938,24.625,2709200.0],["2001-03-19",24.5625,24.8125,23.125,24.0938,5672800.0],["2001-03-20",24.125,25.5,23.75,24.1875,4611000.0],["2001-03-21",24.4688,24.8125,22.5312,22.7812,3613800.0],["2001-03-22",22.8125,23.2188,20.9219,22.4062,6611600.0],["2001-03-23",22.8438,23.5312,21.8438,23.1562,3737200.0],["2001-03-26",23.0,23.625,22.2969,22.5,2316200.0],["2001-03-27",22.4688,23.8125,22.2188,23.625,2851200.0],["2001-03-28",23.0625,23.625,21.4375,21.5625,3533800.0],["2001-03-29",21.5938,23.75,21.25,23.25,5165800.0],["2001-03-30",23.25,24.9062,22.0312,23.4688,4487800.0],["2001-04-02",23.5,24.4688,22.9375,23.0,4816800.0],["2001-04-03",22.4062,23.5938,22.0938,22.1562,4551800.0],["2001-04-04",22.25,23.5,21.625,22.8125,4856400.0],["2001-04-05",23.6562,24.2812,23.0625,23.9688,3875800.0],["2001-04-06",23.875,24.125,23.1875,23.8438,1695000.0],["2001-04-09",23.85,24.725,23.09,23.465,2133400.0],["2001-04-10",23.44,26.15,23.44,25.88,2637400.0],["2001-04-11",26.035,26.515,25.6,26.255,3023400.0],["2001-04-12",26.19,26.75,25.7,26.615,2760800.0],["2001-04-16",26.155,26.425,24.77,24.83,4476400.0],["2001-04-17",24.735,24.735,21.63,22.445,9122400.0],["2001-04-18",23.735,26.125,23.375,25.97,6943200.0],["2001-04-19",25.88,26.59,25.16,26.51,2832600.0],["2001-04-20",26.195,26.505,25.555,26.05,1411000.0],["2001-04-23",25.8,26.0,23.7,25.345,3497600.0],["2001-04-24",25.345,26.64,25.205,25.5,3012200.0],["2001-04-25",25.425,26.54,25.375,25.93,1277800.0],["2001-04-26",26.0,26.17,25.625,26.165,2313200.0],["2001-04-27",26.245,27.61,26.24,27.47,3072600.0],["2001-04-30",27.47,28.955,27.38,28.715,4895400.0],["2001-05-01",28.425,28.64,27.385,28.38,1475200.0],["2001-05-02",28.7,28.86,27.8,28.145,1863200.0],["2001-05-03",27.96,27.97,26.95,27.02,3056200.0],["2001-05-04",26.455,27.615,26.38,27.56,2401600.0],["2001-05-07",27.475,28.145,27.26,27.735,997200.0],["2001-05-08",27.84,28.585,27.8,28.285,2315600.0],["2001-05-09",27.875,27.935,27.1,27.4,3115800.0],["2001-05-10",27.7,27.92,27.4,27.425,1472600.0],["2001-05-11",27.45,27.895,26.85,27.375,1604600.0],["2001-05-14",27.2,27.25,26.82,27.13,1945200.0],["2001-05-15",27.15,28.75,27.08,28.36,2704600.0],["2001-05-16",27.985,29.605,27.975,29.5,3030600.0],["2001-05-17",29.37,30.3,29.065,30.25,2488600.0],["2001-05-18",29.915,30.475,29.73,29.985,1168400.0],["2001-05-21",29.955,30.625,29.73,30.405,3504800.0],["2001-05-22",30.24,31.17,30.24,31.035,4030200.0],["2001-05-23",30.91,30.91,29.59,30.0,2334800.0],["2001-05-24",30.25,31.505,28.8,31.375,3690400.0],["2001-05-25",31.185,31.5,30.525,30.685,819200.0],["2001-05-29",30.33,30.375,29.325,29.575,1526200.0],["2001-05-30",29.4,29.43,28.5,28.595,1299600.0],["2001-05-31",28.595,28.875,27.66,28.44,2863400.0],["2001-06-01",28.465,28.525,27.8,28.175,1653800.0],["2001-06-04",28.075,28.62,28.06,28.17,1630600.0],["2001-06-05",28.3,29.93,28.28,29.7,1911200.0],["2001-06-06",29.675,29.735,29.225,29.445,571800.0],["2001-06-07",29.12,30.5,29.07,30.495,1909200.0],["2001-06-08",30.11,30.305,29.765,29.87,1142400.0],["2001-06-11",29.75,29.75,29.0,29.125,1152600.0],["2001-06-12",28.89,29.125,28.17,29.125,2620000.0],["2001-06-13",29.085,29.545,29.085,29.145,1927000.0],["2001-06-14",29.125,29.125,27.625,27.805,2854000.0],["2001-06-15",27.57,27.93,27.06,27.4,3841400.0],["2001-06-18",27.425,27.62,27.175,27.41,1536800.0],["2001-06-19",27.805,29.675,27.68,28.975,3148200.0],["2001-06-20",28.86,28.86,23.1,27.425,16091000.0],["2001-06-21",27.33,27.33,25.75,26.18,5391800.0],["2001-06-22",26.455,26.725,25.625,25.91,2818600.0],["2001-06-25",26.15,26.435,25.625,26.25,1140800.0],["2001-06-26",25.6,26.0,23.95,25.4,4331600.0],["2001-06-27",23.7,23.85,22.5,23.015,13058000.0],["2001-06-28",23.175,23.75,22.805,22.975,4871400.0],["2001-06-29",23.325,24.5,23.145,24.195,4877200.0],["2001-07-02",24.005,24.005,22.475,23.25,4759800.0],["2001-07-03",23.0,23.005,22.58,22.975,1388800.0],["2001-07-05",22.9,22.965,22.275,22.535,1862600.0],["2001-07-06",22.45,23.25,22.1,22.68,3054200.0],["2001-07-09",22.725,22.855,22.44,22.73,1578000.0],["2001-07-10",22.74,23.63,22.455,22.625,2729200.0],["2001-07-11",22.57,22.575,21.76,22.025,4927000.0],["2001-07-12",22.46,24.37,22.405,24.17,4168200.0],["2001-07-13",23.98,25.0,23.53,24.4,1671200.0],["2001-07-16",24.0,24.55,23.96,24.15,2076600.0],["2001-07-17",23.795,24.75,23.135,24.495,2267000.0],["2001-07-18",24.355,25.79,24.275,25.125,2330000.0],["2001-07-19",25.245,26.79,25.13,26.1,2028000.0],["2001-07-20",26.225,26.225,25.3,25.575,1696200.0],["2001-07-23",25.565,25.83,24.975,25.18,1128200.0],["2001-07-24",25.2,25.54,24.6,25.125,1358600.0],["2001-07-25",25.195,25.28,24.525,24.7,2332800.0],["2001-07-26",24.73,25.105,23.575,25.025,2661200.0],["2001-07-27",24.99,25.535,24.52,25.265,1694400.0],["2001-07-30",25.245,26.175,25.15,25.475,791400.0],["2001-07-31",25.625,26.62,25.475,25.875,1660400.0],["2001-08-01",26.325,27.66,26.255,27.06,1587800.0],["2001-08-02",27.125,27.46,26.56,26.76,1358600.0],["2001-08-03",26.62,27.975,26.44,27.605,1471200.0],["2001-08-06",27.175,27.45,26.605,26.79,789000.0],["2001-08-07",26.665,27.47,26.18,27.015,985000.0],["2001-08-08",26.99,27.345,26.45,26.84,1858600.0],["2001-08-09",26.79,27.2,26.135,26.745,1257200.0],["2001-08-10",26.72,26.72,25.07,26.15,983400.0],["2001-08-13",26.405,26.75,25.78,26.155,1442600.0],["2001-08-14",26.29,26.83,26.085,26.75,1460400.0],["2001-08-15",26.55,27.25,26.515,27.175,2364400.0],["2001-08-16",26.795,26.85,26.32,26.55,1364000.0],["2001-08-17",26.425,27.125,25.75,26.025,1775000.0],["2001-08-20",26.025,26.3,25.825,26.11,1639600.0],["2001-08-21",26.05,26.795,25.5,25.54,1678800.0],["2001-08-22",25.795,26.025,25.15,25.575,3017600.0],["2001-08-23",22.455,24.735,22.195,23.125,22072000.0],["2001-08-24",23.255,24.17,22.9,23.925,1745800.0],["2001-08-27",23.93,23.975,23.2,23.845,1094600.0],["2001-08-28",23.72,24.125,23.5,23.72,1584000.0],["2001-08-29",23.895,23.925,22.795,23.105,2839800.0],["2001-08-30",23.0,23.565,22.35,22.73,2626600.0],["2001-08-31",22.75,23.075,22.63,23.07,1065400.0],["2001-09-04",23.09,23.695,22.45,22.74,1693000.0],["2001-09-05",22.72,23.475,22.32,23.275,2837400.0],["2001-09-06",23.13,23.13,21.675,21.75,3421800.0],["2001-09-07",21.63,22.4,21.625,21.875,2981000.0],["2001-09-10",21.845,22.26,21.725,22.0,1726800.0],["2001-09-17",20.975,22.325,20.545,21.225,2676200.0],["2001-09-18",21.5,21.525,20.26,20.325,2789600.0],["2001-09-19",20.315,20.495,18.875,19.5,3942000.0],["2001-09-20",19.275,19.275,18.575,18.75,5756000.0],["2001-09-21",18.4,18.875,18.075,18.52,4041200.0],["2001-09-24",18.805,20.195,18.8,19.805,2119800.0],["2001-09-25",19.72,20.28,19.6,20.15,2642400.0],["2001-09-26",19.975,20.135,19.445,19.455,2475200.0],["2001-09-27",19.205,19.895,18.95,19.875,2273200.0],["2001-09-28",19.925,20.75,19.76,20.055,1463200.0],["2001-10-01",19.895,19.955,19.0,19.415,1027800.0],["2001-10-02",19.4,20.405,19.365,20.08,1737200.0],["2001-10-03",20.06,22.025,19.71,21.745,2007600.0],["2001-10-04",22.04,22.33,20.955,21.01,2603000.0],["2001-10-05",20.87,21.05,20.455,20.47,2883600.0],["2001-10-08",20.455,21.175,19.885,21.085,2332600.0],["2001-10-09",21.23,21.95,21.05,21.175,2189200.0],["2001-10-10",20.84,21.385,19.975,21.255,5640200.0],["2001-10-11",21.255,22.025,20.975,21.185,2783800.0],["2001-10-12",21.005,21.26,20.71,21.09,1684200.0],["2001-10-15",21.045,22.095,20.46,21.655,1536200.0],["2001-10-16",21.845,22.265,21.46,22.215,1943600.0],["2001-10-17",22.965,23.455,22.78,22.89,4948200.0],["2001-10-18",22.9,22.995,22.26,22.875,1420400.0],["2001-10-19",22.845,23.72,22.685,23.58,1646400.0],["2001-10-22",23.625,24.82,23.425,24.585,2178400.0],["2001-10-23",24.57,25.2,24.155,24.885,2938600.0],["2001-10-24",24.835,24.88,23.975,24.45,2237600.0],["2001-10-25",24.375,24.67,23.85,24.515,1565000.0],["2001-10-26",24.4,24.995,24.365,24.7,1489400.0],["2001-10-29",24.525,24.665,23.55,23.655,1661800.0],["2001-10-30",23.63,24.375,22.645,23.79,2219800.0],["2001-10-31",24.04,25.2,23.225,23.5,2571000.0],["2001-11-01",23.595,24.35,23.55,24.22,1840800.0],["2001-11-02",24.095,24.5,23.595,23.93,1195200.0],["2001-11-05",23.995,25.125,23.975,24.955,2484000.0],["2001-11-06",24.885,26.3,24.62,26.275,2541400.0],["2001-11-07",26.1,26.205,25.195,25.49,1143800.0],["2001-11-08",25.5,26.265,24.825,24.955,1296200.0],["2001-11-09",24.86,25.365,24.4,24.73,1294200.0],["2001-11-12",24.71,24.915,23.785,24.91,1174000.0],["2001-11-13",24.92,25.87,24.88,25.17,3522800.0],["2001-11-14",25.405,25.775,25.17,25.43,1034000.0],["2001-11-15",25.18,26.0,24.975,25.53,1195400.0],["2001-11-16",25.65,25.925,25.25,25.76,910200.0],["2001-11-19",25.645,26.235,25.6,26.185,1027800.0],["2001-11-20",26.195,27.055,26.14,26.42,2322600.0],["2001-11-21",26.38,26.985,26.365,26.745,2222800.0],["2001-11-23",26.655,27.125,26.655,27.05,666400.0],["2001-11-26",27.075,29.575,27.05,29.125,7109400.0],["2001-11-27",28.73,28.875,27.63,28.415,3589800.0],["2001-11-28",28.335,28.605,27.325,27.575,1132400.0],["2001-11-29",27.53,28.0,27.325,27.625,1599600.0],["2001-11-30",27.63,28.34,27.49,27.515,1176200.0],["2001-12-03",27.34,28.2,27.215,27.695,1606200.0],["2001-12-04",24.1,27.05,23.875,26.515,32721800.0],["2001-12-05",26.52,27.5,25.99,27.5,5908600.0],["2001-12-06",27.255,28.105,27.125,27.805,2789200.0],["2001-12-07",27.58,27.975,27.355,27.76,2911200.0],["2001-12-10",27.6,28.56,27.525,28.05,3092200.0],["2001-12-11",28.05,28.64,27.625,27.65,4205000.0],["2001-12-12",27.77,27.84,27.225,27.33,4421800.0],["2001-12-13",26.6,27.615,26.595,27.2,2938800.0],["2001-12-14",27.06,27.57,27.055,27.485,1501800.0],["2001-12-17",27.63,28.355,27.575,28.085,2397400.0],["2001-12-18",28.09,28.985,28.075,28.825,2334800.0],["2001-12-19",28.515,29.45,28.25,28.955,2486200.0],["2001-12-20",28.895,29.34,28.505,28.71,2239000.0],["2001-12-21",28.875,29.555,27.955,29.24,7322200.0],["2001-12-24",29.125,29.15,28.69,29.005,1020200.0],["2001-12-26",28.955,29.5,28.875,29.345,1199800.0],["2001-12-27",29.42,29.445,28.96,29.305,1451800.0],["2001-12-28",29.35,30.005,29.33,29.85,2482000.0],["2001-12-31",29.75,29.86,29.525,29.535,1289800.0],["2002-01-02",29.5,29.57,28.975,29.43,2094400.0],["2002-01-03",29.41,29.715,29.01,29.275,2566000.0],["2002-01-04",29.275,29.3,28.725,28.995,5166200.0],["2002-01-07",28.99,29.235,28.755,28.955,4092000.0],["2002-01-08",28.785,29.235,28.425,29.15,3778800.0],["2002-01-09",29.215,29.5,29.075,29.135,2944800.0],["2002-01-10",28.805,29.05,28.635,28.9,2757200.0],["2002-01-11",28.77,28.82,28.225,28.27,3547200.0],["2002-01-14",28.17,28.705,27.37,27.605,3746600.0],["2002-01-15",27.625,27.885,27.405,27.84,1622400.0],["2002-01-16",27.46,27.475,26.53,26.695,3621400.0],["2002-01-17",26.865,27.12,26.02,26.985,2432400.0],["2002-01-18",26.755,26.85,26.35,26.645,1671800.0],["2002-01-22",26.755,26.845,26.015,26.165,1858800.0],["2002-01-23",26.21,27.5,26.21,26.915,1863800.0],["2002-01-24",26.925,28.2,26.88,27.585,1638200.0],["2002-01-25",27.6,27.925,26.585,26.935,2875800.0],["2002-01-28",27.0,27.245,26.515,26.975,1840000.0],["2002-01-29",27.01,27.445,26.215,26.34,1450600.0],["2002-01-30",26.46,26.92,25.725,26.89,2809200.0],["2002-01-31",26.875,27.16,25.255,25.94,4539200.0],["2002-02-01",25.945,26.25,24.425,24.975,7155400.0],["2002-02-04",25.1,26.745,24.585,26.03,6759200.0],["2002-02-05",25.81,26.575,24.955,24.98,4583600.0],["2002-02-06",25.13,25.205,23.85,24.36,3663200.0],["2002-02-07",24.38,24.89,23.695,23.77,3024400.0],["2002-02-08",23.76,24.765,23.13,24.68,3133200.0],["2002-02-11",24.5,25.37,24.4,25.295,1759200.0],["2002-02-12",25.05,25.975,24.725,25.555,2194000.0],["2002-02-13",25.65,26.345,25.285,25.725,1766400.0],["2002-02-14",25.735,26.575,25.625,25.725,1606600.0],["2002-02-15",25.675,25.68,24.85,24.89,1436800.0],["2002-02-19",24.81,24.825,24.045,24.27,1305200.0],["2002-02-20",24.225,25.2,24.09,25.02,2844000.0],["2002-02-21",24.325,24.325,22.79,22.84,6693800.0],["2002-02-22",23.11,23.54,22.385,23.255,3249000.0],["2002-02-25",23.315,24.735,22.855,24.33,4795000.0],["2002-02-26",24.58,25.115,23.75,24.7,2786800.0],["2002-02-27",24.82,25.395,23.91,24.055,2539200.0],["2002-02-28",24.18,24.47,23.32,23.55,2387400.0],["2002-03-01",23.73,24.865,23.66,24.735,1702200.0],["2002-03-04",24.425,26.475,24.39,26.335,2628400.0],["2002-03-05",25.655,27.06,25.405,26.42,2774600.0],["2002-03-06",26.28,26.495,25.7,26.285,1308000.0],["2002-03-07",26.33,26.87,25.7,25.81,1896800.0],["2002-03-08",26.055,26.84,26.005,26.29,2244800.0],["2002-03-11",26.04,28.21,25.855,27.605,3235200.0],["2002-03-12",27.08,27.15,25.9,26.48,4059800.0],["2002-03-13",26.2,26.525,25.7,25.9,1933600.0],["2002-03-14",25.875,26.215,25.625,25.915,1375800.0],["2002-03-15",26.215,26.25,25.27,25.7,1983600.0],["2002-03-18",25.805,26.585,25.8,26.525,1284200.0],["2002-03-19",26.705,27.0,26.56,26.855,1209800.0],["2002-03-20",26.715,27.13,26.28,26.6,1591200.0],["2002-03-21",26.6,26.895,25.795,26.87,1562400.0],["2002-03-22",26.71,26.885,26.18,26.495,1168600.0],["2002-03-25",26.44,26.65,25.775,25.915,1831600.0],["2002-03-26",25.785,26.445,25.685,26.125,1486800.0],["2002-03-27",25.75,26.725,25.75,26.66,2010800.0],["2002-03-28",26.715,27.67,26.625,27.58,3004800.0],["2002-04-01",27.195,27.42,26.17,26.98,2148200.0],["2002-04-02",26.67,26.675,25.805,26.325,1890800.0],["2002-04-03",26.375,26.38,25.05,25.45,1903600.0],["2002-04-04",25.305,25.745,24.95,25.585,1620600.0],["2002-04-05",25.59,25.965,24.78,25.05,1885000.0],["2002-04-08",24.6,25.0,24.15,24.895,2132400.0],["2002-04-09",24.91,25.095,24.375,24.435,2292400.0],["2002-04-10",24.54,24.875,24.01,24.605,2340400.0],["2002-04-11",24.48,24.585,23.415,23.635,3197200.0],["2002-04-12",23.74,24.94,23.71,24.94,2670200.0],["2002-04-15",24.78,25.125,24.565,24.895,2138200.0],["2002-04-16",25.125,26.1,25.12,25.73,1630400.0],["2002-04-17",25.75,26.125,25.4,25.93,2253400.0],["2002-04-18",25.87,26.24,24.9,25.8,2104800.0],["2002-04-19",25.75,25.8,25.05,25.34,1787600.0],["2002-04-22",25.245,25.245,24.645,24.94,1044600.0],["2002-04-23",24.95,25.12,24.4,24.52,1173400.0],["2002-04-24",24.66,24.995,24.0,24.01,1952200.0],["2002-04-25",24.02,24.07,23.2,23.825,3089200.0],["2002-04-26",23.875,23.99,22.665,22.8,3471000.0],["2002-04-29",22.865,23.0,21.935,22.1,4150800.0],["2002-04-30",22.08,23.35,22.005,22.555,4379800.0],["2002-05-01",22.545,22.555,21.7,21.86,3818600.0],["2002-05-02",21.81,22.075,21.18,21.36,4767200.0],["2002-05-03",21.075,21.125,20.25,20.855,8341400.0],["2002-05-06",22.505,23.6,22.5,23.035,9698400.0],["2002-05-07",23.02,24.285,22.715,23.765,5268400.0],["2002-05-08",24.095,25.315,24.095,24.94,4111600.0],["2002-05-09",24.95,25.08,24.55,24.765,2494000.0],["2002-05-10",24.85,25.125,24.25,24.385,2813400.0],["2002-05-13",24.555,25.015,24.255,24.78,2205200.0],["2002-05-14",25.07,26.32,25.05,26.245,4144000.0],["2002-05-15",25.91,26.875,25.57,26.285,3174200.0],["2002-05-16",26.375,26.45,25.23,25.785,2341000.0],["2002-05-17",25.855,26.57,25.835,26.195,1312000.0],["2002-05-20",26.08,26.19,25.525,25.565,1544000.0],["2002-05-21",25.715,26.135,25.125,25.45,1872000.0],["2002-05-22",25.285,25.66,25.03,25.575,1369400.0],["2002-05-23",25.65,26.175,25.555,26.085,1545000.0],["2002-05-24",25.8,26.7,25.8,26.35,2404200.0],["2002-05-28",26.535,26.6,25.505,25.735,2162600.0],["2002-05-29",25.6,25.605,24.63,25.3,2735800.0],["2002-05-30",25.125,25.595,24.635,25.495,2328800.0],["2002-05-31",25.56,26.08,25.15,25.22,2295600.0],["2002-06-03",25.3,25.39,24.455,24.49,1838400.0],["2002-06-04",24.37,25.25,24.175,24.915,6330800.0],["2002-06-05",24.165,25.055,23.45,24.82,4871600.0],["2002-06-06",24.83,25.44,24.72,25.125,3223400.0],["2002-06-07",24.975,25.415,24.5,25.22,3486400.0],["2002-06-10",25.375,25.69,25.075,25.385,3181400.0],["2002-06-11",25.5,25.525,24.905,24.935,3051000.0],["2002-06-12",24.895,25.875,24.645,25.545,3424400.0],["2002-06-13",25.555,25.865,25.025,25.055,2275800.0],["2002-06-14",24.92,25.7,24.45,25.46,4059000.0],["2002-06-17",25.54,26.575,25.5,26.55,2966800.0],["2002-06-18",26.235,27.08,26.175,26.845,3280400.0],["2002-06-19",26.84,27.865,26.655,27.645,6371400.0],["2002-06-20",27.47,27.82,26.93,27.09,3030200.0],["2002-06-21",27.09,27.585,26.82,27.195,7279400.0],["2002-06-24",26.855,27.02,25.65,26.565,5226400.0],["2002-06-25",26.6,27.0,25.995,26.44,3680200.0],["2002-06-26",25.875,26.855,25.23,26.745,4605400.0],["2002-06-27",26.82,27.39,26.38,27.35,5099400.0],["2002-06-28",26.555,27.62,26.555,27.405,4226800.0],["2002-07-01",27.35,27.35,26.265,26.525,4517400.0],["2002-07-02",26.35,26.425,25.435,26.115,4403000.0],["2002-07-03",26.2,26.695,25.505,26.62,3967200.0],["2002-07-05",26.7,27.405,26.535,27.025,1522800.0],["2002-07-08",25.85,26.51,25.525,26.19,4789400.0],["2002-07-09",26.04,26.045,24.105,24.26,5893200.0],["2002-07-10",24.515,24.75,23.375,23.82,5109800.0],["2002-07-11",23.67,23.67,22.31,22.475,9054200.0],["2002-07-12",22.725,23.405,22.435,22.71,6210600.0],["2002-07-15",22.52,22.72,21.76,22.005,4674200.0],["2002-07-16",22.005,23.05,21.95,22.755,6036600.0],["2002-07-17",23.0,23.375,22.405,23.005,3505200.0],["2002-07-18",22.75,23.125,22.43,22.55,2696000.0],["2002-07-19",22.5,22.675,22.0,22.385,2848800.0],["2002-07-22",22.4,22.455,21.625,21.96,4710200.0],["2002-07-23",21.89,21.995,20.825,20.91,3121400.0],["2002-07-24",20.685,21.525,19.755,21.47,4704800.0],["2002-07-25",21.165,21.3,19.69,20.275,3774200.0],["2002-07-26",20.31,20.965,20.285,20.715,2461800.0],["2002-07-29",21.025,21.53,21.025,21.425,3184600.0],["2002-07-30",21.3,21.69,20.88,21.54,2206800.0],["2002-07-31",21.405,21.435,21.045,21.385,2025200.0],["2002-08-01",21.175,21.76,20.48,20.48,2983600.0],["2002-08-02",20.48,20.635,19.675,20.12,1821600.0],["2002-08-05",19.85,20.05,19.135,19.285,2072000.0],["2002-08-06",19.63,20.975,19.505,20.465,3121200.0],["2002-08-07",20.655,21.27,19.72,20.345,2643800.0],["2002-08-08",20.25,20.875,19.58,20.665,3038600.0],["2002-08-09",20.49,20.9,20.01,20.6,1912400.0],["2002-08-12",20.585,20.625,19.885,20.45,1636600.0],["2002-08-13",20.445,20.61,19.48,19.55,2093600.0],["2002-08-14",19.66,20.755,19.275,20.585,2770600.0],["2002-08-15",20.805,21.355,20.395,21.08,2499200.0],["2002-08-16",20.84,21.945,20.705,21.51,1999800.0],["2002-08-19",21.5,22.845,21.46,22.73,1761600.0],["2002-08-20",22.575,22.925,22.225,22.335,2521800.0],["2002-08-21",22.7,22.785,21.33,22.0,5592000.0],["2002-08-22",22.175,23.63,21.995,23.625,8921000.0],["2002-08-23",23.295,23.76,22.775,22.895,2933000.0],["2002-08-26",22.82,23.43,22.68,23.275,1571800.0],["2002-08-27",23.305,23.465,21.9,22.28,3579000.0],["2002-08-28",22.325,22.33,21.375,21.445,3010600.0],["2002-08-29",20.745,22.25,20.5,21.94,4213200.0],["2002-08-30",22.03,22.055,21.53,21.575,2317800.0],["2002-09-03",21.095,21.35,20.615,20.79,2486400.0],["2002-09-04",20.55,21.27,20.375,21.2,3083800.0],["2002-09-05",20.97,20.975,20.375,20.49,2778800.0],["2002-09-06",20.805,21.505,20.8,21.245,3123800.0],["2002-09-09",21.07,22.375,20.9,22.11,3810400.0],["2002-09-10",22.035,22.95,22.0,22.715,3298200.0],["2002-09-11",22.79,23.425,22.785,23.005,3554800.0],["2002-09-12",22.9,22.905,22.22,22.25,2171200.0],["2002-09-13",22.185,22.45,22.01,22.385,1688400.0],["2002-09-16",22.37,22.5,22.005,22.255,1493600.0],["2002-09-17",22.5,22.7,21.86,21.955,2672400.0],["2002-09-18",21.87,21.895,21.105,21.49,3109800.0],["2002-09-19",21.17,21.25,20.825,21.07,3126400.0],["2002-09-20",21.145,21.485,21.0,21.12,3737400.0],["2002-09-23",21.0,21.0,20.205,20.54,3574400.0],["2002-09-24",20.125,21.035,20.12,20.745,2730800.0],["2002-09-25",20.75,21.52,20.38,21.36,3371000.0],["2002-09-26",21.395,21.635,20.175,20.295,3759800.0],["2002-09-27",20.22,20.795,19.61,19.705,4198000.0],["2002-09-30",19.63,19.75,18.75,19.075,3789400.0],["2002-10-01",19.19,19.2,17.135,18.93,11813200.0],["2002-10-02",18.565,18.675,17.26,17.3,9563200.0],["2002-10-03",17.885,18.415,16.275,17.06,9464800.0],["2002-10-04",17.205,17.825,17.2,17.435,5106400.0],["2002-10-07",17.185,17.4,16.225,16.315,3210600.0],["2002-10-08",16.585,17.05,15.905,16.615,3401200.0],["2002-10-09",16.395,17.59,16.015,17.205,4784600.0],["2002-10-10",17.185,18.365,17.075,18.355,3609800.0],["2002-10-11",18.53,19.72,18.5,19.465,4074600.0],["2002-10-14",19.17,19.595,19.05,19.455,1789400.0],["2002-10-15",19.57,19.9,18.55,19.115,6690000.0],["2002-10-16",18.55,18.75,17.87,18.405,4205800.0],["2002-10-17",18.88,19.59,18.13,18.5,4171600.0],["2002-10-18",18.265,18.445,17.6,18.08,3012200.0],["2002-10-21",17.905,19.005,17.58,18.78,2275600.0],["2002-10-22",18.465,18.465,17.56,17.8,2689600.0],["2002-10-23",17.825,18.485,17.3,18.28,3896000.0],["2002-10-24",18.285,18.5,17.73,17.995,3598000.0],["2002-10-25",17.875,18.865,17.73,18.635,2696200.0],["2002-10-28",18.69,19.13,18.31,18.705,3099600.0],["2002-10-29",18.715,18.775,17.86,18.375,3248000.0],["2002-10-30",18.405,19.375,18.365,18.74,2927400.0],["2002-10-31",18.78,19.24,18.505,18.925,2081600.0],["2002-11-01",18.89,19.885,18.525,19.82,2341000.0],["2002-11-04",19.99,21.4,19.985,20.805,4121800.0],["2002-11-05",22.92,24.27,22.75,24.12,18133400.0],["2002-11-06",23.95,24.095,22.83,23.675,5942400.0],["2002-11-07",23.465,23.6,22.675,23.005,3041600.0],["2002-11-08",22.945,23.55,22.535,23.25,2467400.0],["2002-11-11",23.25,23.34,22.105,22.375,2241800.0],["2002-11-12",22.41,23.17,22.4,22.725,2342000.0],["2002-11-13",22.685,23.05,22.26,22.575,3135000.0],["2002-11-14",23.505,24.53,23.225,24.47,6338000.0],["2002-11-15",24.11,25.0,23.96,24.96,4006200.0],["2002-11-18",24.875,24.995,24.235,24.425,1896200.0],["2002-11-19",24.165,24.32,23.86,23.99,3622000.0],["2002-11-20",23.95,24.68,23.88,24.68,2265800.0],["2002-11-21",24.645,26.355,24.625,26.125,4810800.0],["2002-11-22",25.77,26.285,25.615,25.86,2279400.0],["2002-11-25",25.95,26.5,25.76,26.43,2997600.0],["2002-11-26",26.255,26.375,24.925,25.06,4217400.0],["2002-11-27",25.095,25.88,25.095,25.425,2611200.0],["2002-11-29",25.395,26.0,25.395,25.99,972400.0],["2002-12-02",25.925,26.49,25.375,25.45,3298200.0],["2002-12-03",25.365,25.565,25.065,25.35,2682000.0],["2002-12-04",25.2,25.2,23.63,24.05,6887000.0],["2002-12-05",22.885,22.925,21.405,21.98,13084000.0],["2002-12-06",21.635,22.76,21.485,22.685,3668800.0],["2002-12-09",22.605,22.96,21.565,21.725,8055800.0],["2002-12-10",22.0,22.55,22.0,22.395,2085000.0],["2002-12-11",22.315,22.67,21.955,22.61,1746200.0],["2002-12-12",22.765,22.925,22.48,22.67,2509400.0],["2002-12-13",22.545,22.605,22.175,22.19,1895400.0],["2002-12-16",22.2,23.0,22.12,22.88,1814400.0],["2002-12-17",22.925,23.25,22.625,22.735,1973000.0],["2002-12-18",22.56,22.7,22.08,22.28,1758400.0],["2002-12-19",22.275,22.65,21.55,22.105,1977200.0],["2002-12-20",22.19,22.625,22.04,22.485,2563800.0],["2002-12-23",22.475,23.0,22.325,22.845,1355200.0],["2002-12-24",22.75,23.075,22.75,22.885,578400.0],["2002-12-26",22.89,23.19,22.89,23.085,1036400.0],["2002-12-27",23.14,23.26,22.995,23.12,1138200.0],["2002-12-30",23.135,23.39,22.89,23.075,1492400.0],["2002-12-31",23.0,23.3,22.875,23.075,1022800.0],["2003-01-02",23.05,23.565,22.705,23.46,3163400.0],["2003-01-03",21.9,22.065,20.375,21.125,20350200.0],["2003-01-06",20.965,22.025,20.925,21.815,3744400.0],["2003-01-07",21.735,22.0,20.835,20.845,4833600.0],["2003-01-08",20.83,21.265,20.4,21.05,3431600.0],["2003-01-09",21.275,21.875,21.065,21.82,2559200.0],["2003-01-10",21.715,21.99,21.33,21.635,3568400.0],["2003-01-13",21.6,21.675,20.755,20.885,6153600.0],["2003-01-14",20.925,21.505,20.885,21.485,2873800.0],["2003-01-15",21.515,21.645,21.15,21.25,2273000.0],["2003-01-16",21.255,21.445,20.315,20.315,4329800.0],["2003-01-17",20.155,20.315,19.65,20.0,2778000.0],["2003-01-21",19.79,20.24,19.59,19.6,1730400.0],["2003-01-22",19.54,20.34,19.475,19.585,2501400.0],["2003-01-23",19.7,20.28,19.405,20.12,2352400.0],["2003-01-24",20.24,20.27,19.26,19.58,2030400.0],["2003-01-27",19.48,19.53,18.99,19.24,2896800.0],["2003-01-28",19.275,19.62,19.13,19.29,1580600.0],["2003-01-29",19.185,20.015,19.075,19.705,1879200.0],["2003-01-30",19.7,19.925,19.145,19.245,1451000.0],["2003-01-31",19.07,19.61,18.535,19.335,2300200.0],["2003-02-03",19.485,19.725,19.06,19.445,1104600.0],["2003-02-04",19.405,19.405,18.84,19.085,1029000.0],["2003-02-05",19.235,19.675,18.805,18.85,1491000.0],["2003-02-06",18.785,19.185,18.675,18.785,1677200.0],["2003-02-07",18.86,19.01,18.195,18.49,2061200.0],["2003-02-10",18.555,18.7,18.155,18.32,1816800.0],["2003-02-11",18.375,19.075,18.26,18.645,1715000.0],["2003-02-12",18.45,19.0,18.45,18.655,1395000.0],["2003-02-13",18.71,18.805,17.77,18.25,2002600.0],["2003-02-14",19.18,19.185,18.125,19.18,2370600.0],["2003-02-18",19.2,19.945,19.195,19.78,1613200.0],["2003-02-19",19.88,20.16,19.71,19.875,2796200.0],["2003-02-20",19.425,20.75,19.325,20.23,4900800.0],["2003-02-21",20.25,20.665,20.045,20.575,2578800.0],["2003-02-24",20.515,20.69,20.195,20.37,1872000.0],["2003-02-25",20.29,20.49,19.975,20.46,1923000.0],["2003-02-26",20.345,20.47,20.15,20.23,1397600.0],["2003-02-27",20.42,20.57,19.96,20.345,1342800.0],["2003-02-28",20.285,20.72,20.24,20.39,1821000.0],["2003-03-03",20.435,20.685,20.25,20.44,1902600.0],["2003-03-04",20.295,20.41,20.13,20.25,1808000.0],["2003-03-05",20.16,20.33,19.825,20.12,2825400.0],["2003-03-06",20.12,20.32,19.925,20.28,1963600.0],["2003-03-07",20.0,20.745,19.925,20.46,2844400.0],["2003-03-10",20.215,20.44,19.93,20.01,1550400.0],["2003-03-11",20.05,20.225,19.875,20.005,1264800.0],["2003-03-12",19.925,20.245,19.77,20.095,2528400.0],["2003-03-13",20.7,21.12,20.27,21.1,2303600.0],["2003-03-14",20.915,21.35,20.915,21.175,1641400.0],["2003-03-17",20.85,22.25,20.815,22.195,3027600.0],["2003-03-18",22.03,22.655,22.025,22.59,2965400.0],["2003-03-19",22.435,22.85,22.35,22.825,3097400.0],["2003-03-20",22.6,22.675,22.26,22.495,2171600.0],["2003-03-21",22.75,22.775,22.355,22.635,2453200.0],["2003-03-24",22.195,22.25,21.665,21.7,1567600.0],["2003-03-25",21.845,22.365,21.695,22.135,1088800.0],["2003-03-26",22.165,22.97,21.92,22.415,1583200.0],["2003-03-27",22.33,22.7,22.2,22.415,993200.0],["2003-03-28",22.2,22.345,21.72,21.84,1924800.0],["2003-03-31",21.605,21.605,21.045,21.285,2852600.0],["2003-04-01",21.39,21.745,21.18,21.565,1499600.0],["2003-04-02",21.8,22.44,21.565,22.28,1828800.0],["2003-04-03",22.42,22.475,21.695,22.12,3166800.0],["2003-04-04",21.75,22.645,21.75,22.645,2634000.0],["2003-04-07",23.0,23.625,22.955,23.36,3360400.0],["2003-04-08",23.25,23.33,22.875,23.07,3317800.0],["2003-04-09",23.065,23.425,22.195,22.33,3554400.0],["2003-04-10",22.235,22.345,21.985,22.275,2071800.0],["2003-04-11",22.4,22.615,22.08,22.175,1781000.0],["2003-04-14",22.185,23.225,22.125,23.05,2781400.0],["2003-04-15",23.05,23.465,22.81,22.955,2661400.0],["2003-04-16",23.2,23.675,22.97,23.075,2630200.0],["2003-04-17",23.06,23.775,22.96,23.725,2200600.0],["2003-04-21",23.7,24.0,23.425,23.58,2324200.0],["2003-04-22",23.465,24.3,23.365,24.185,2494600.0],["2003-04-23",24.135,24.435,23.905,24.3,1981000.0],["2003-04-24",24.265,24.735,24.125,24.26,2837800.0],["2003-04-25",24.185,24.385,23.575,23.6,1498800.0],["2003-04-28",23.58,24.215,23.58,24.065,1547200.0],["2003-04-29",23.98,24.585,23.875,24.295,1329000.0],["2003-04-30",24.24,24.5,24.06,24.305,1242400.0],["2003-05-01",24.875,25.0,24.495,24.85,2622800.0],["2003-05-02",24.68,25.0,24.515,25.0,2834600.0],["2003-05-05",24.905,25.465,24.85,25.335,2118200.0],["2003-05-06",25.11,25.805,25.05,25.435,1964400.0],["2003-05-07",25.3,25.61,25.055,25.55,3751000.0],["2003-05-08",25.25,25.495,25.04,25.35,2818000.0],["2003-05-09",25.655,25.925,25.525,25.72,1597000.0],["2003-05-12",25.755,26.3,25.58,26.095,2400000.0],["2003-05-13",25.885,26.105,25.68,25.715,1945400.0],["2003-05-14",25.77,25.77,25.28,25.62,1458600.0],["2003-05-15",25.7,26.275,25.64,25.98,1385200.0],["2003-05-16",25.73,25.975,25.555,25.8,1397800.0],["2003-05-19",25.585,25.76,24.835,25.0,2451600.0],["2003-05-20",25.085,25.655,24.98,25.235,2057000.0],["2003-05-21",24.75,25.685,24.52,25.45,6403800.0],["2003-05-22",27.42,29.945,27.4,29.46,31160800.0],["2003-05-23",29.105,29.75,29.06,29.325,4249600.0],["2003-05-27",28.675,29.475,28.62,29.28,5538200.0],["2003-05-28",29.23,30.085,29.175,29.95,6110800.0],["2003-05-29",29.735,31.0,29.73,30.495,5748400.0],["2003-05-30",30.18,30.645,30.175,30.645,4932200.0],["2003-06-02",30.74,31.25,30.505,30.62,4559800.0],["2003-06-03",30.575,31.02,30.445,30.95,2028000.0],["2003-06-04",30.98,31.55,30.95,31.455,2955800.0],["2003-06-05",30.87,32.0,30.835,31.95,2750200.0],["2003-06-06",32.0,32.065,31.635,32.01,5988400.0],["2003-06-09",31.535,31.86,31.22,31.8,3506400.0],["2003-06-10",31.73,32.0,30.26,30.54,4927800.0],["2003-06-11",30.5,30.65,29.97,30.47,3170400.0],["2003-06-12",30.41,30.72,30.07,30.525,1486000.0],["2003-06-13",30.375,30.625,29.5,29.795,2239400.0],["2003-06-16",29.85,30.895,29.785,30.865,3061400.0],["2003-06-17",30.92,31.24,30.6,30.9,1570000.0],["2003-06-18",30.685,31.495,30.67,31.13,2005200.0],["2003-06-19",31.1,31.43,30.385,30.67,2087000.0],["2003-06-20",30.745,31.0,30.485,30.94,1987400.0],["2003-06-23",30.835,31.2,30.715,30.85,2535000.0],["2003-06-24",30.795,31.365,30.675,30.96,2259000.0],["2003-06-25",31.005,31.985,30.87,31.795,4159400.0],["2003-06-26",31.635,31.905,31.04,31.675,1663600.0],["2003-06-27",31.55,31.755,30.85,31.2,1926600.0],["2003-06-30",31.08,31.49,30.725,30.965,2625800.0],["2003-07-01",30.825,31.345,30.315,31.22,1997800.0],["2003-07-02",31.03,31.875,31.0,31.66,1842200.0],["2003-07-03",31.605,31.745,31.255,31.34,700000.0],["2003-07-07",31.455,32.49,31.365,32.41,2717400.0],["2003-07-08",32.315,32.72,32.08,32.545,2889600.0],["2003-07-09",32.385,32.835,32.185,32.195,2833000.0],["2003-07-10",32.005,32.09,31.675,31.9,1819000.0],["2003-07-11",31.955,32.485,31.845,32.23,1645000.0],["2003-07-14",32.35,33.125,32.315,32.765,2316600.0],["2003-07-15",32.93,33.25,32.64,32.955,2030000.0],["2003-07-16",32.795,32.88,31.67,31.805,2565800.0],["2003-07-17",31.505,31.65,30.29,30.345,2595400.0],["2003-07-18",30.38,30.67,30.085,30.23,1936400.0],["2003-07-21",30.165,30.23,29.54,30.085,1641200.0],["2003-07-22",30.2,30.8,30.2,30.52,2164400.0],["2003-07-23",30.595,30.69,30.25,30.46,979600.0],["2003-07-24",30.75,31.125,29.935,30.01,1318000.0],["2003-07-25",30.05,30.315,29.05,30.075,2487200.0],["2003-07-28",30.09,30.915,30.005,30.475,1420400.0],["2003-07-29",30.5,31.04,30.105,30.36,2403600.0],["2003-07-30",30.36,30.475,29.565,30.0,1214800.0],["2003-07-31",30.275,31.87,30.19,31.295,2307800.0],["2003-08-01",31.25,31.645,30.895,31.41,2169000.0],["2003-08-04",31.19,31.855,30.905,31.525,1578200.0],["2003-08-05",31.5,31.85,31.44,31.595,1880600.0],["2003-08-06",31.545,31.67,29.805,30.295,3615000.0],["2003-08-07",30.375,30.985,30.0,30.855,3214800.0],["2003-08-08",30.86,31.04,30.09,30.22,1760800.0],["2003-08-11",30.76,32.25,30.735,32.18,4882000.0],["2003-08-12",32.25,32.6,31.85,32.455,4065600.0],["2003-08-13",32.525,32.68,32.2,32.52,1736800.0],["2003-08-14",32.48,33.395,32.395,33.125,1803200.0],["2003-08-15",32.905,33.72,32.625,33.315,1448400.0],["2003-08-18",33.055,33.97,33.055,33.855,2437600.0],["2003-08-19",33.985,34.545,33.76,34.5,4508000.0],["2003-08-20",34.195,34.49,33.125,34.095,6190600.0],["2003-08-21",33.605,34.875,33.55,34.435,8137400.0],["2003-08-22",34.625,34.85,33.135,33.755,4910400.0],["2003-08-25",33.51,33.745,32.615,33.215,2621200.0],["2003-08-26",33.17,33.335,32.34,33.295,2737400.0],["2003-08-27",33.215,33.725,32.925,33.725,2313200.0],["2003-08-28",33.655,34.435,33.47,34.195,1673000.0],["2003-08-29",34.065,34.385,33.835,34.105,1008800.0],["2003-09-02",34.065,34.28,33.9,34.24,2084600.0],["2003-09-03",34.45,34.63,34.075,34.19,2763200.0],["2003-09-04",34.105,34.505,33.885,34.475,1543400.0],["2003-09-05",34.165,34.565,33.485,33.875,1871400.0],["2003-09-08",33.74,34.18,33.68,33.92,2227000.0],["2003-09-09",33.915,34.01,33.16,33.395,1707800.0],["2003-09-10",33.335,33.395,31.865,32.065,3004000.0],["2003-09-11",32.125,32.4,31.975,32.045,2024200.0],["2003-09-12",31.76,32.35,31.19,32.265,2851400.0],["2003-09-15",32.19,32.855,32.06,32.175,1721400.0],["2003-09-16",32.2,33.475,32.15,33.45,2093800.0],["2003-09-17",33.375,34.12,33.355,33.65,1886600.0],["2003-09-18",34.0,34.015,33.4,33.99,1602600.0],["2003-09-19",34.22,34.39,33.84,34.285,2229600.0],["2003-09-22",33.785,34.24,33.59,33.75,2286200.0],["2003-09-23",33.705,33.93,33.44,33.45,1699200.0],["2003-09-24",33.76,33.85,32.22,32.31,1544700.0],["2003-09-25",32.43,32.5,31.46,31.7,1438900.0],["2003-09-26",31.03,31.73,30.7,31.0,1374600.0],["2003-09-29",31.21,31.75,30.84,31.35,1267800.0],["2003-09-30",31.2,31.21,30.41,30.91,1710400.0],["2003-10-01",30.76,31.15,30.66,30.71,2355700.0],["2003-10-02",30.62,30.62,27.9,29.29,9498200.0],["2003-10-03",29.71,29.75,28.64,28.86,3309200.0],["2003-10-06",28.89,28.92,27.38,27.6,3136500.0],["2003-10-07",27.35,28.24,27.17,28.07,3502400.0],["2003-10-08",28.37,28.92,27.92,28.63,3173600.0],["2003-10-09",28.8,29.12,26.9,27.1,5175900.0],["2003-10-10",27.38,27.59,25.76,27.07,4872900.0],["2003-10-13",27.2,28.25,26.97,28.19,3493100.0],["2003-10-14",28.56,28.61,28.0,28.56,2015900.0],["2003-10-15",29.0,29.15,28.37,28.59,1739700.0],["2003-10-16",28.24,29.9,28.12,29.65,3256100.0],["2003-10-17",29.64,29.9,29.0,29.42,2148500.0],["2003-10-20",31.1,31.41,30.31,31.11,3014300.0],["2003-10-21",31.15,31.51,30.82,31.4,2063700.0],["2003-10-22",30.86,31.27,30.75,30.88,1362700.0],["2003-10-23",30.25,31.54,30.14,30.77,3213600.0],["2003-10-24",30.8,30.97,30.4,30.89,1565500.0],["2003-10-27",31.14,31.82,30.77,31.41,1135800.0],["2003-10-28",31.74,32.5,31.44,32.48,1598400.0],["2003-10-29",32.25,32.62,31.86,32.29,1714600.0],["2003-10-30",32.88,32.97,31.76,31.98,1507500.0],["2003-10-31",31.9,32.45,31.62,31.72,1713300.0],["2003-11-03",31.61,32.52,31.58,31.99,1522900.0],["2003-11-04",31.72,32.21,30.91,31.52,1563300.0],["2003-11-05",31.44,32.1,31.1,31.78,1580600.0],["2003-11-06",31.9,31.96,31.2,31.66,2111500.0],["2003-11-07",31.72,31.96,30.85,30.85,2302000.0],["2003-11-10",30.76,31.39,30.06,30.3,2766300.0],["2003-11-11",30.3,30.4,29.51,30.06,1865500.0],["2003-11-12",30.1,30.95,29.92,30.87,1229300.0],["2003-11-13",30.46,30.95,30.35,30.77,1194500.0],["2003-11-14",30.57,31.53,30.28,30.28,1625200.0],["2003-11-17",29.79,30.44,29.6,29.96,1868800.0],["2003-11-18",30.2,30.38,28.75,28.9,1812400.0],["2003-11-19",29.2,29.59,28.38,29.15,1353300.0],["2003-11-20",28.6,29.98,28.5,29.15,1162100.0],["2003-11-21",28.9,29.69,28.8,29.08,1065400.0],["2003-11-24",29.62,29.9,29.12,29.69,1382500.0],["2003-11-25",29.8,29.91,29.17,29.29,1517100.0],["2003-11-26",29.71,29.82,28.99,29.57,1430800.0],["2003-11-28",29.5,30.0,29.5,29.96,362200.0],["2003-12-01",30.09,31.58,30.09,30.85,2699200.0],["2003-12-02",30.75,31.55,30.56,31.0,1510300.0],["2003-12-03",31.2,31.25,30.12,31.25,3336300.0],["2003-12-04",31.0,31.48,30.19,31.2,5176800.0],["2003-12-05",30.79,31.3,30.46,30.55,1272300.0],["2003-12-08",30.55,32.03,30.55,31.79,2793000.0],["2003-12-09",32.09,32.3,31.66,31.79,2754900.0],["2003-12-10",32.15,32.76,31.37,32.67,2614200.0],["2003-12-11",32.92,33.81,32.33,33.45,2185900.0],["2003-12-12",33.17,34.33,33.0,34.27,1927800.0],["2003-12-15",34.61,34.83,33.06,33.79,3293800.0],["2003-12-16",34.41,34.44,32.89,33.44,2465200.0],["2003-12-17",33.5,33.5,32.54,32.91,2037800.0],["2003-12-18",33.28,33.91,32.83,33.75,2348600.0],["2003-12-19",33.81,33.95,33.1,33.36,2122100.0],["2003-12-22",33.47,34.06,33.32,33.87,1705300.0],["2003-12-23",34.06,34.52,33.6,34.22,1396000.0],["2003-12-24",34.02,34.09,33.6,33.6,497300.0],["2003-12-26",33.87,34.28,33.62,34.13,450300.0],["2003-12-29",33.8,34.76,33.66,34.75,1430200.0],["2003-12-30",34.19,34.61,33.82,34.27,1031100.0],["2003-12-31",34.39,34.49,33.71,33.86,940100.0],["2004-01-02",33.73,34.29,33.47,33.67,1003300.0],["2004-01-05",34.78,34.96,34.35,34.69,2454000.0],["2004-01-06",34.49,35.96,34.23,35.74,2850100.0],["2004-01-07",35.26,36.65,35.25,36.18,3301500.0],["2004-01-08",36.75,36.75,35.48,35.79,1881500.0],["2004-01-09",35.07,36.02,35.07,35.66,1162500.0],["2004-01-12",35.58,36.67,35.57,36.67,1895800.0],["2004-01-13",36.14,36.55,35.52,35.87,1471900.0],["2004-01-14",35.95,36.15,35.37,35.7,692800.0],["2004-01-15",35.34,36.67,35.23,36.17,1660400.0],["2004-01-16",36.43,37.1,36.3,37.05,1861600.0],["2004-01-20",36.74,37.45,36.7,37.11,2471200.0],["2004-01-21",36.36,36.9,35.86,36.18,1114600.0],["2004-01-22",36.12,36.85,35.96,36.6,1650000.0],["2004-01-23",36.51,37.23,36.49,37.0,1252900.0],["2004-01-26",36.8,37.45,36.13,37.36,1558300.0],["2004-01-27",37.41,37.5,36.99,37.32,1994400.0],["2004-01-28",37.5,37.5,35.0,35.26,3850600.0],["2004-01-29",35.62,35.65,34.5,35.49,1975700.0],["2004-01-30",35.44,35.82,34.89,35.29,1821700.0],["2004-02-02",35.25,35.9,35.02,35.52,1311100.0],["2004-02-03",35.5,35.65,35.09,35.35,690700.0],["2004-02-04",34.81,35.6,34.44,34.52,1301700.0],["2004-02-05",34.65,35.56,34.45,35.19,1488600.0],["2004-02-06",35.47,36.33,35.05,36.09,1016900.0],["2004-02-09",35.85,36.72,35.8,36.35,1159600.0],["2004-02-10",36.35,36.77,35.53,35.68,1173600.0],["2004-02-11",35.51,36.2,35.39,35.86,3281700.0],["2004-02-12",35.5,36.14,35.47,35.73,1179600.0],["2004-02-13",35.57,36.0,35.2,35.26,950100.0],["2004-02-17",35.93,36.24,35.73,35.9,1001200.0],["2004-02-18",35.76,36.0,35.17,35.46,1784200.0],["2004-02-19",35.72,35.9,35.14,35.3,2228400.0],["2004-02-20",35.21,36.0,35.15,35.57,1694900.0],["2004-02-23",35.77,35.78,33.64,34.43,2771500.0],["2004-02-24",29.85,30.28,27.95,29.88,13757600.0],["2004-02-25",29.76,30.42,29.65,29.83,4211500.0],["2004-02-26",29.96,30.24,29.8,30.12,3960700.0],["2004-02-27",30.28,30.3,29.48,29.62,2343600.0],["2004-03-01",29.61,30.03,29.22,29.65,1865200.0],["2004-03-02",29.61,31.0,29.61,30.03,2832000.0],["2004-03-03",29.71,30.14,29.68,29.84,1371100.0],["2004-03-04",29.74,30.73,29.7,30.29,1577200.0],["2004-03-05",29.7,31.33,29.6,30.35,2238400.0],["2004-03-08",30.3,30.61,29.79,29.82,1184500.0],["2004-03-09",30.05,30.05,29.2,29.52,1716500.0],["2004-03-10",29.46,29.66,28.9,28.97,1539700.0],["2004-03-11",28.8,29.2,27.88,27.93,2383800.0],["2004-03-12",28.09,28.38,27.81,28.28,1960700.0],["2004-03-15",27.99,28.11,27.46,27.49,1493700.0],["2004-03-16",27.83,28.01,27.22,27.56,1670000.0],["2004-03-17",27.84,28.62,27.5,28.47,1461900.0],["2004-03-18",28.05,28.98,27.96,28.62,1100600.0],["2004-03-19",28.6,28.89,27.98,28.01,885000.0],["2004-03-22",27.66,27.81,27.41,27.59,1359700.0],["2004-03-23",27.73,28.45,27.72,27.98,1018700.0],["2004-03-24",28.01,28.43,27.94,28.13,732500.0],["2004-03-25",28.31,28.78,28.15,28.7,1065800.0],["2004-03-26",28.38,28.94,28.31,28.47,913000.0],["2004-03-29",28.84,29.22,28.72,29.1,1443600.0],["2004-03-30",28.83,29.17,28.7,29.01,793200.0],["2004-03-31",29.23,29.24,28.51,28.73,886800.0],["2004-04-01",28.75,29.42,28.73,29.26,1348300.0],["2004-04-02",29.88,30.6,29.25,30.56,1371900.0],["2004-04-05",30.05,30.98,29.91,30.78,868300.0],["2004-04-06",30.58,30.77,29.59,29.86,1389800.0],["2004-04-07",29.91,30.0,29.23,29.72,740500.0],["2004-04-08",29.99,30.1,29.41,29.42,1141900.0],["2004-04-12",29.44,29.76,29.26,29.63,696500.0],["2004-04-13",29.74,29.75,29.21,29.3,711200.0],["2004-04-14",29.2,29.63,28.84,29.05,912700.0],["2004-04-15",29.24,29.52,28.82,29.15,1002600.0],["2004-04-16",28.95,29.4,28.6,28.68,1485100.0],["2004-04-19",30.5,30.5,27.55,29.4,3142900.0],["2004-04-20",29.41,29.73,28.6,28.6,1365900.0],["2004-04-21",28.66,28.9,28.02,28.36,1391700.0],["2004-04-22",28.1,28.52,27.92,28.4,2317300.0],["2004-04-23",28.41,29.01,28.16,28.77,2502200.0],["2004-04-26",28.9,28.97,28.25,28.28,954000.0],["2004-04-27",28.51,28.55,27.96,28.28,889300.0],["2004-04-28",28.1,28.25,27.45,27.66,738700.0],["2004-04-29",27.67,27.69,26.9,26.93,1305900.0],["2004-04-30",27.1,27.27,26.57,26.73,2788100.0],["2004-05-03",26.95,27.11,26.55,26.79,2396000.0],["2004-05-04",26.56,27.2,26.55,27.1,1503500.0],["2004-05-05",27.22,27.29,26.52,27.17,1154100.0],["2004-05-06",26.71,27.01,26.61,26.82,1103600.0],["2004-05-07",26.85,27.35,26.58,26.7,1095600.0],["2004-05-10",26.44,26.88,26.44,26.62,1147800.0],["2004-05-11",26.9,26.9,26.35,26.57,1510800.0],["2004-05-12",26.1,26.56,26.02,26.43,1895300.0],["2004-05-13",26.05,26.59,25.61,25.87,1815200.0],["2004-05-14",25.78,25.98,25.42,25.77,1125600.0],["2004-05-17",25.4,25.7,25.0,25.19,1613800.0],["2004-05-18",25.5,25.57,25.2,25.3,1225200.0],["2004-05-19",25.71,25.76,25.17,25.32,1737400.0],["2004-05-20",26.96,28.66,26.9,28.27,4778300.0],["2004-05-21",28.68,29.8,28.17,29.72,2907900.0],["2004-05-24",29.81,30.45,29.14,29.37,2240500.0],["2004-05-25",29.47,29.6,28.92,29.51,1346400.0],["2004-05-26",29.4,29.89,29.19,29.87,1056900.0],["2004-05-27",29.92,29.94,29.11,29.63,899200.0],["2004-05-28",29.46,29.63,29.3,29.6,746900.0],["2004-06-01",29.25,29.84,29.25,29.73,1094800.0],["2004-06-02",29.61,29.8,29.25,29.65,1070400.0],["2004-06-03",29.42,29.95,29.4,29.55,1093600.0],["2004-06-04",30.0,30.25,29.67,29.77,1165400.0],["2004-06-07",30.08,30.51,29.85,30.5,1029500.0],["2004-06-08",30.4,30.7,30.25,30.45,1957200.0],["2004-06-09",30.31,30.35,29.48,29.67,1417000.0],["2004-06-10",29.83,30.45,29.73,30.12,1592700.0],["2004-06-14",30.0,30.0,29.46,29.56,768600.0],["2004-06-15",29.65,30.32,29.61,30.15,1295800.0],["2004-06-16",30.0,30.33,29.97,30.33,1082000.0],["2004-06-17",30.2,30.25,29.5,29.94,1088500.0],["2004-06-18",29.54,30.34,29.53,29.89,2004600.0],["2004-06-21",29.85,29.95,29.36,29.36,1047500.0],["2004-06-22",29.4,29.59,29.09,29.48,796300.0],["2004-06-23",29.48,29.56,29.17,29.56,988600.0],["2004-06-24",29.6,29.7,29.0,29.37,984400.0],["2004-06-25",29.3,29.39,28.62,29.31,1275400.0],["2004-06-28",29.03,29.11,28.01,28.27,1983200.0],["2004-06-29",28.15,28.9,28.15,28.46,1352900.0],["2004-06-30",28.26,28.73,28.21,28.43,1690900.0],["2004-07-01",28.23,28.51,27.62,28.11,1208300.0],["2004-07-02",27.83,28.18,27.14,27.64,811200.0],["2004-07-06",27.87,28.08,26.53,26.61,1030500.0],["2004-07-07",26.83,27.2,26.49,26.54,866300.0],["2004-07-08",26.55,26.76,26.17,26.3,802700.0],["2004-07-09",26.31,27.01,26.26,26.61,1107600.0],["2004-07-12",26.31,26.75,26.07,26.32,985200.0],["2004-07-13",26.5,27.05,26.35,26.7,1142900.0],["2004-07-14",26.36,27.11,26.11,26.16,805700.0],["2004-07-15",26.1,26.44,25.65,25.66,1739000.0],["2004-07-16",25.7,25.75,24.89,24.92,992600.0],["2004-07-19",25.14,25.64,24.99,25.21,964900.0],["2004-07-20",25.21,25.69,25.02,25.69,858300.0],["2004-07-21",25.73,26.14,24.53,24.65,1341900.0],["2004-07-22",24.95,25.02,24.23,24.7,1788800.0],["2004-07-23",24.48,24.61,23.91,24.12,1202200.0],["2004-07-26",24.15,24.55,23.65,23.91,2258700.0],["2004-07-27",24.06,24.17,23.69,24.01,1751400.0],["2004-07-28",24.19,24.93,23.85,24.85,1363800.0],["2004-07-29",25.17,25.35,24.69,24.99,855400.0],["2004-07-30",25.02,25.58,24.73,25.25,1534700.0],["2004-08-02",21.94,23.0,18.67,21.05,12594100.0],["2004-08-03",20.53,21.17,20.5,20.83,5184300.0],["2004-08-04",20.94,21.45,20.74,21.25,1984100.0],["2004-08-05",21.29,21.31,20.61,20.62,1169700.0],["2004-08-06",20.53,20.87,20.19,20.2,1051600.0],["2004-08-09",20.21,20.57,19.95,20.55,1396300.0],["2004-08-10",20.6,20.78,20.4,20.77,1108000.0],["2004-08-11",20.19,20.49,19.9,20.26,1147900.0],["2004-08-12",20.05,20.28,19.9,19.96,1096300.0],["2004-08-13",20.0,20.21,19.93,20.02,743000.0],["2004-08-16",20.03,20.64,20.02,20.43,1037700.0],["2004-08-17",20.42,20.77,20.03,20.3,1030900.0],["2004-08-18",20.18,21.3,20.16,21.28,4660500.0],["2004-08-19",14.9,15.75,14.45,14.65,30414300.0],["2004-08-20",14.52,15.03,14.34,14.8,11186300.0],["2004-08-23",14.89,15.29,14.89,15.18,4773400.0],["2004-08-24",15.3,15.37,14.97,15.06,3190300.0],["2004-08-25",14.89,15.67,14.84,15.41,4189100.0],["2004-08-26",15.42,15.72,15.4,15.61,2462300.0],["2004-08-27",15.69,15.89,15.51,15.83,2464400.0],["2004-08-30",15.79,15.9,15.6,15.87,1898700.0],["2004-08-31",15.9,15.98,15.62,15.96,1883400.0],["2004-09-01",15.56,16.0,15.5,15.8,2542200.0],["2004-09-02",16.03,16.16,15.79,16.1,2812800.0],["2004-09-03",16.02,16.36,15.91,16.0,2428800.0],["2004-09-07",15.97,16.16,15.93,16.1,1897900.0],["2004-09-08",15.96,16.3,15.9,16.19,1448200.0],["2004-09-09",16.47,16.54,16.25,16.46,1496400.0],["2004-09-10",16.51,16.88,16.45,16.85,2060900.0],["2004-09-13",17.15,17.2,16.73,16.83,1774800.0],["2004-09-14",16.94,17.07,16.76,16.92,1489000.0],["2004-09-15",16.86,16.99,16.54,16.6,1593800.0],["2004-09-16",16.79,17.0,16.73,16.88,1378200.0],["2004-09-17",17.04,17.2,16.82,17.01,1803400.0],["2004-09-20",16.97,17.01,16.67,16.72,1629600.0],["2004-09-21",16.89,16.98,16.51,16.66,1634200.0],["2004-09-22",16.62,16.66,16.07,16.21,1473300.0],["2004-09-23",16.33,16.33,15.96,15.98,1993900.0],["2004-09-24",15.95,16.15,15.53,15.61,2073300.0],["2004-09-27",15.79,15.84,15.48,15.57,1804400.0],["2004-09-28",15.65,15.65,15.42,15.56,1066200.0],["2004-09-29",15.62,15.77,15.46,15.63,1396000.0],["2004-09-30",15.73,15.83,15.54,15.76,1158700.0],["2004-10-01",16.09,16.56,16.05,16.56,1618500.0],["2004-10-04",16.77,16.88,16.48,16.59,1729200.0],["2004-10-05",16.54,16.8,16.23,16.32,1432500.0],["2004-10-06",16.08,16.84,16.07,16.83,2883200.0],["2004-10-07",16.49,16.8,16.3,16.67,2155400.0],["2004-10-08",16.67,16.74,15.96,16.07,772600.0],["2004-10-11",16.24,16.37,16.01,16.26,1432800.0],["2004-10-12",16.05,16.27,15.8,16.19,1361100.0],["2004-10-13",16.31,16.33,15.99,16.23,1433100.0],["2004-10-14",16.43,16.43,15.94,16.06,1216800.0],["2004-10-15",15.9,16.38,15.82,16.0,1370200.0],["2004-10-18",16.01,16.31,15.83,16.18,1086400.0],["2004-10-19",16.43,16.5,15.9,15.91,1298300.0],["2004-10-20",15.8,16.23,15.65,16.06,1027700.0],["2004-10-21",16.23,16.69,15.99,16.53,1528800.0],["2004-10-22",16.49,16.53,15.65,15.72,1336600.0],["2004-10-25",15.55,16.0,15.51,15.7,1258300.0],["2004-10-26",15.84,15.98,15.6,15.86,1036700.0],["2004-10-27",15.98,16.31,15.81,16.2,1757600.0],["2004-10-28",16.2,16.22,15.96,16.15,673400.0],["2004-10-29",16.08,16.24,15.99,16.24,1444600.0],["2004-11-01",16.1,16.5,16.05,16.49,2135100.0],["2004-11-02",16.48,16.98,16.45,16.54,1540300.0],["2004-11-03",17.0,17.04,16.6,16.76,1001100.0],["2004-11-04",16.8,16.94,16.7,16.91,1224700.0],["2004-11-05",17.33,17.35,16.81,17.07,1265600.0],["2004-11-08",17.2,17.2,16.9,16.98,1027400.0],["2004-11-09",17.0,17.05,16.49,16.6,1611300.0],["2004-11-10",16.59,16.8,16.46,16.71,838700.0],["2004-11-11",16.75,16.81,16.63,16.77,969300.0],["2004-11-12",16.6,17.1,16.6,17.04,1173700.0],["2004-11-15",17.12,17.25,16.72,17.09,825200.0],["2004-11-16",17.1,17.3,16.85,17.16,817100.0],["2004-11-17",17.2,17.83,17.2,17.63,1900400.0],["2004-11-18",17.53,18.0,17.32,17.86,1046100.0],["2004-11-19",17.73,17.95,17.33,17.44,700600.0],["2004-11-22",17.35,17.82,17.35,17.73,1070300.0],["2004-11-23",17.71,17.98,17.49,17.75,876200.0],["2004-11-24",18.0,18.56,17.89,18.37,1540700.0],["2004-11-26",18.16,18.48,18.08,18.12,509600.0],["2004-11-29",18.41,18.51,18.06,18.17,1861600.0],["2004-11-30",17.9,18.07,17.59,17.63,1811200.0],["2004-12-01",17.85,18.75,17.81,18.64,3922800.0],["2004-12-02",18.78,19.67,18.45,18.57,5173100.0],["2004-12-03",19.03,19.12,18.47,18.49,2506900.0],["2004-12-06",18.73,18.79,18.2,18.25,1201200.0],["2004-12-07",18.36,18.46,17.81,17.82,1582000.0],["2004-12-08",17.8,18.0,17.75,17.85,1025300.0],["2004-12-09",17.82,18.0,17.5,17.67,1180300.0],["2004-12-10",17.38,17.71,17.35,17.58,1220500.0],["2004-12-13",17.49,18.28,17.49,18.23,1979600.0],["2004-12-14",18.13,18.76,18.13,18.66,2597600.0],["2004-12-15",18.81,18.81,18.45,18.71,1697500.0],["2004-12-16",18.56,18.78,18.14,18.28,1479700.0],["2004-12-17",18.54,18.62,18.29,18.55,2877900.0],["2004-12-20",18.64,18.64,17.99,18.38,1415700.0],["2004-12-21",18.54,18.89,18.4,18.74,1051300.0],["2004-12-22",18.74,18.78,18.26,18.54,978600.0],["2004-12-23",18.45,18.63,18.28,18.55,1362300.0],["2004-12-27",18.55,19.25,18.45,18.97,2795400.0],["2004-12-28",19.05,19.35,18.87,19.29,1403600.0],["2004-12-29",19.3,19.65,19.15,19.37,1583900.0],["2004-12-30",19.28,19.52,19.03,19.33,1253400.0],["2004-12-31",19.28,19.9,19.1,19.55,1155900.0],["2005-01-03",19.73,19.85,18.9,19.41,1935700.0],["2005-01-04",19.42,19.67,18.09,18.58,3051200.0],["2005-01-05",18.2,18.93,17.87,18.07,2055100.0],["2005-01-06",18.12,18.4,17.81,17.9,1755900.0],["2005-01-07",18.02,18.2,17.56,17.98,1844100.0],["2005-01-10",17.9,18.62,17.88,18.05,1778600.0],["2005-01-11",17.96,18.13,17.78,17.87,1597500.0],["2005-01-12",17.85,17.95,17.25,17.71,1215200.0],["2005-01-13",17.68,17.76,17.36,17.5,1121500.0],["2005-01-14",17.48,17.57,17.38,17.53,1406400.0],["2005-01-18",17.49,17.8,17.25,17.7,1072900.0],["2005-01-19",17.88,17.88,17.04,17.14,952200.0],["2005-01-20",17.12,17.48,17.05,17.14,771500.0],["2005-01-21",17.24,17.34,16.81,16.99,895400.0],["2005-01-24",16.95,17.32,16.72,16.79,1169300.0],["2005-01-25",16.96,17.3,16.76,16.93,1208900.0],["2005-01-26",17.03,17.25,16.86,17.21,1087400.0],["2005-01-27",17.25,17.3,16.73,17.19,606700.0],["2005-01-28",17.26,17.41,16.79,17.12,1799800.0],["2005-01-31",17.31,17.5,16.95,17.0,1898600.0],["2005-02-01",17.2,17.44,17.0,17.12,636200.0],["2005-02-02",17.23,17.23,16.85,17.07,801200.0],["2005-02-03",16.98,17.14,16.64,16.89,898200.0],["2005-02-04",16.89,17.65,16.85,17.63,866600.0],["2005-02-07",17.64,17.81,17.37,17.71,1334100.0],["2005-02-08",17.66,17.89,17.3,17.5,579200.0],["2005-02-09",17.48,17.55,16.94,17.0,754000.0],["2005-02-10",17.04,17.41,17.0,17.26,643100.0],["2005-02-11",17.34,18.24,17.25,18.16,1098900.0],["2005-02-14",18.26,18.44,18.1,18.43,1464100.0],["2005-02-15",18.42,19.19,18.37,18.67,2776100.0],["2005-02-16",18.59,19.09,18.55,18.8,2259300.0],["2005-02-17",18.97,19.4,18.35,18.51,3426000.0],["2005-02-18",18.59,18.66,18.35,18.45,1956700.0],["2005-02-22",18.35,18.58,18.01,18.09,2515300.0],["2005-02-23",18.26,18.4,18.17,18.37,2282100.0],["2005-02-24",18.38,18.38,18.04,18.19,1907800.0],["2005-02-25",18.15,18.22,18.05,18.2,963500.0],["2005-02-28",18.15,18.24,17.97,18.1,1278800.0],["2005-03-01",18.06,18.32,17.94,18.32,2476000.0],["2005-03-02",18.09,18.49,17.94,18.25,825600.0],["2005-03-03",18.2,18.3,17.47,17.72,1491900.0],["2005-03-04",17.76,18.3,17.76,18.08,993800.0],["2005-03-07",18.08,18.67,18.02,18.39,960600.0],["2005-03-08",18.3,18.53,18.07,18.21,1004500.0],["2005-03-09",18.14,18.56,18.12,18.21,801200.0],["2005-03-10",18.2,18.37,17.98,18.02,818100.0],["2005-03-11",18.0,18.38,17.85,17.95,868200.0],["2005-03-14",17.9,18.42,17.9,18.2,973200.0],["2005-03-15",18.17,18.37,17.85,18.17,1030600.0],["2005-03-16",18.06,18.3,18.01,18.18,747600.0],["2005-03-17",18.25,18.39,18.1,18.18,742000.0],["2005-03-18",18.17,18.25,18.06,18.09,848000.0],["2005-03-21",18.04,18.27,18.0,18.12,968500.0],["2005-03-22",18.14,18.28,18.01,18.05,796400.0],["2005-03-23",18.02,18.21,17.99,18.03,1032200.0],["2005-03-24",18.03,18.25,17.97,17.98,652200.0],["2005-03-28",17.94,18.33,17.94,18.12,814500.0],["2005-03-29",18.04,18.32,18.0,18.15,819100.0],["2005-03-30",18.1,18.44,18.0,18.31,685600.0],["2005-03-31",18.39,18.4,17.99,18.1,715100.0],["2005-04-01",18.24,18.3,18.0,18.1,958300.0],["2005-04-04",18.07,18.25,17.82,18.02,944500.0],["2005-04-05",17.59,17.79,17.1,17.19,1457900.0],["2005-04-06",17.2,17.56,17.15,17.19,825800.0],["2005-04-07",17.24,17.78,17.18,17.52,864800.0],["2005-04-08",17.37,17.54,17.12,17.17,837000.0],["2005-04-11",17.2,17.46,17.18,17.28,644800.0],["2005-04-12",17.19,17.37,16.97,17.18,1335900.0],["2005-04-13",17.04,17.24,16.66,17.23,3444500.0],["2005-04-14",17.27,17.43,16.6,16.85,1596000.0],["2005-04-15",16.93,17.03,16.57,16.92,1137400.0],["2005-04-18",16.77,17.12,16.61,16.68,1286900.0],["2005-04-19",16.73,17.02,16.66,16.91,805500.0],["2005-04-20",16.83,17.06,16.63,16.67,816300.0],["2005-04-21",16.92,17.07,16.82,17.04,754900.0],["2005-04-22",17.1,17.1,16.68,16.97,703100.0],["2005-04-25",17.07,17.18,16.8,17.1,751200.0],["2005-04-26",17.09,17.2,16.62,16.62,666300.0],["2005-04-27",16.71,17.02,16.58,16.9,690200.0],["2005-04-28",16.91,16.91,16.23,16.53,1053600.0],["2005-04-29",16.55,16.63,16.18,16.44,1089600.0],["2005-05-02",16.49,16.78,16.43,16.69,525000.0],["2005-05-03",16.79,16.97,16.66,16.89,827900.0],["2005-05-04",16.95,17.13,16.94,17.11,529700.0],["2005-05-05",17.0,17.25,16.7,16.87,694700.0],["2005-05-06",17.07,17.14,16.77,16.94,626400.0],["2005-05-09",16.85,16.99,16.67,16.84,544500.0],["2005-05-10",16.74,16.86,16.7,16.84,657400.0],["2005-05-11",16.81,17.28,16.8,17.28,907800.0],["2005-05-12",17.18,17.4,16.69,16.85,777100.0],["2005-05-13",16.85,17.26,16.85,17.1,928300.0],["2005-05-16",17.05,17.32,17.05,17.2,848300.0],["2005-05-17",17.2,17.33,17.0,17.31,554900.0],["2005-05-18",17.22,18.07,17.22,17.98,1696300.0],["2005-05-19",17.82,18.5,17.34,18.03,1541200.0],["2005-05-20",17.96,18.1,17.78,17.94,837700.0],["2005-05-23",17.93,18.05,17.7,17.83,781500.0],["2005-05-24",17.84,18.03,17.7,17.93,892700.0],["2005-05-25",17.81,17.99,17.77,17.88,1180400.0],["2005-05-26",17.99,18.45,17.99,18.38,596000.0],["2005-05-27",18.31,18.45,17.96,18.13,1599500.0],["2005-05-31",18.11,18.29,18.05,18.07,1276800.0],["2005-06-01",18.06,18.5,18.06,18.28,1072600.0],["2005-06-02",18.15,18.5,18.15,18.47,925100.0],["2005-06-03",18.49,18.5,17.91,17.91,644700.0],["2005-06-06",17.92,18.33,17.9,18.15,1165700.0],["2005-06-07",18.1,18.39,17.91,18.08,728200.0],["2005-06-08",18.07,18.48,18.05,18.26,901400.0],["2005-06-09",18.33,18.38,17.92,18.33,972100.0],["2005-06-10",18.4,18.43,18.05,18.33,584700.0],["2005-06-13",18.26,18.68,18.22,18.57,937700.0],["2005-06-14",18.51,18.77,18.43,18.62,853500.0],["2005-06-15",18.6,18.68,18.24,18.5,865000.0],["2005-06-16",18.55,18.8,18.31,18.8,999400.0],["2005-06-17",18.31,18.47,17.14,17.44,3459600.0],["2005-06-20",17.5,17.55,16.81,17.49,1283800.0],["2005-06-21",17.47,17.65,17.25,17.42,827500.0],["2005-06-22",17.52,17.56,17.05,17.31,870300.0],["2005-06-23",17.26,17.65,17.12,17.16,873100.0],["2005-06-24",17.08,17.12,16.49,16.8,2136800.0],["2005-06-27",16.68,16.8,16.44,16.61,590400.0],["2005-06-28",16.6,16.87,16.51,16.8,439300.0],["2005-06-29",16.69,17.0,16.64,16.88,822800.0],["2005-06-30",17.16,17.18,16.58,16.67,1158100.0],["2005-07-01",16.53,16.9,16.49,16.65,805800.0],["2005-07-05",16.65,16.86,16.42,16.8,780500.0],["2005-07-06",16.91,16.91,16.64,16.74,544400.0],["2005-07-07",16.5,16.93,16.47,16.85,464000.0],["2005-07-08",16.87,17.55,16.83,17.5,842200.0],["2005-07-11",17.39,17.62,17.21,17.6,839200.0],["2005-07-12",17.5,17.97,17.45,17.93,563500.0],["2005-07-13",17.98,17.98,17.8,17.9,546900.0],["2005-07-14",17.93,18.1,17.88,18.09,504000.0],["2005-07-15",18.05,18.14,17.56,17.92,890900.0],["2005-07-18",17.7,18.15,17.7,18.12,605400.0],["2005-07-19",18.06,18.3,17.85,18.01,541400.0],["2005-07-20",17.99,18.37,17.8,18.33,925000.0],["2005-07-21",18.24,18.39,17.93,18.16,611600.0],["2005-07-22",18.12,18.28,17.5,17.93,712900.0],["2005-07-25",17.88,18.14,17.79,17.95,498900.0],["2005-07-26",18.02,18.17,17.56,17.82,573900.0],["2005-07-27",17.92,18.16,17.62,18.06,913300.0],["2005-07-28",18.0,18.25,17.95,18.23,353800.0],["2005-07-29",18.16,18.53,18.16,18.51,1107100.0],["2005-08-01",18.54,18.94,18.41,18.71,938800.0],["2005-08-02",18.7,18.92,18.58,18.74,1125400.0],["2005-08-03",18.57,18.69,17.92,18.17,1167400.0],["2005-08-04",18.02,18.19,17.74,17.9,662400.0],["2005-08-05",17.9,17.9,17.47,17.54,920900.0],["2005-08-08",17.5,17.67,17.25,17.39,588600.0],["2005-08-09",17.39,17.48,17.17,17.25,589200.0],["2005-08-10",17.24,17.5,17.0,17.12,1259200.0],["2005-08-11",17.17,17.49,17.07,17.26,781300.0],["2005-08-12",17.19,17.3,16.98,17.29,762600.0],["2005-08-15",17.25,17.38,17.07,17.19,717800.0],["2005-08-16",17.18,17.33,16.83,16.99,1401500.0],["2005-08-17",17.01,17.19,16.83,16.98,1392700.0],["2005-08-18",18.24,19.28,18.15,18.48,7449000.0],["2005-08-19",18.66,18.67,18.42,18.51,1845400.0],["2005-08-22",18.63,18.93,18.48,18.63,1115200.0],["2005-08-23",18.65,18.68,18.48,18.48,994600.0],["2005-08-24",18.53,18.76,18.42,18.62,1642600.0],["2005-08-25",18.6,18.76,18.55,18.7,1405900.0],["2005-08-26",18.65,18.79,18.63,18.71,892800.0],["2005-08-29",18.63,18.97,18.6,18.84,2331800.0],["2005-08-30",18.7,18.99,18.67,18.7,1088900.0],["2005-08-31",18.73,19.0,18.7,19.0,1253000.0],["2005-09-01",18.67,18.91,18.64,18.76,910600.0],["2005-09-02",18.68,19.0,18.66,18.77,897000.0],["2005-09-06",18.71,19.05,18.7,19.02,845000.0],["2005-09-07",19.05,19.08,18.78,18.89,1143800.0],["2005-09-08",18.77,19.02,18.74,18.91,1495400.0],["2005-09-09",18.85,19.06,18.85,19.02,1974500.0],["2005-09-12",19.01,19.09,18.53,18.7,1338700.0],["2005-09-13",18.74,18.92,18.35,18.57,1492600.0],["2005-09-14",18.58,18.83,18.35,18.68,668300.0],["2005-09-15",18.67,18.83,18.33,18.6,967600.0],["2005-09-16",18.55,18.76,18.43,18.62,1510100.0],["2005-09-19",18.61,18.69,18.0,18.25,980600.0],["2005-09-20",18.32,18.75,18.17,18.39,1094200.0],["2005-09-21",18.24,18.58,18.19,18.46,1576800.0],["2005-09-22",18.35,18.7,18.29,18.58,2136800.0],["2005-09-23",18.67,18.8,18.3,18.36,1741600.0],["2005-09-26",18.43,18.85,18.2,18.71,1113500.0],["2005-09-27",18.8,18.8,18.5,18.65,1219100.0],["2005-09-28",18.76,18.76,18.46,18.61,818200.0],["2005-09-29",18.61,18.84,18.3,18.82,1261800.0],["2005-09-30",18.79,19.0,18.56,18.9,943500.0],["2005-10-03",18.87,19.01,18.54,19.0,1037000.0],["2005-10-04",19.0,19.54,18.85,19.18,1240700.0],["2005-10-05",19.14,19.18,18.64,18.7,883400.0],["2005-10-06",18.62,18.75,18.25,18.51,771900.0],["2005-10-07",18.6,18.78,18.42,18.44,780000.0],["2005-10-10",18.53,18.75,18.29,18.45,684000.0],["2005-10-11",18.38,18.77,18.26,18.64,1108500.0],["2005-10-12",18.56,18.72,18.36,18.57,760500.0],["2005-10-13",18.63,18.77,18.4,18.7,807000.0],["2005-10-14",18.81,18.95,18.42,18.83,566100.0],["2005-10-17",18.77,18.95,18.58,18.81,607900.0],["2005-10-18",18.85,18.9,18.44,18.47,698700.0],["2005-10-19",18.38,18.73,18.26,18.73,850900.0],["2005-10-20",18.57,18.75,18.31,18.39,662300.0],["2005-10-21",18.56,18.83,18.42,18.52,822700.0],["2005-10-24",18.54,19.0,18.46,18.84,835700.0],["2005-10-25",18.86,19.0,18.55,18.72,595300.0],["2005-10-26",18.72,18.9,18.61,18.83,775200.0],["2005-10-27",18.81,18.86,18.37,18.38,407200.0],["2005-10-28",18.62,18.8,18.46,18.63,600600.0],["2005-10-31",18.77,19.0,18.66,18.95,874000.0],["2005-11-01",18.97,18.98,18.67,18.72,444100.0],["2005-11-02",18.67,18.85,18.58,18.66,878400.0],["2005-11-03",18.72,18.81,18.47,18.61,1021400.0],["2005-11-04",18.6,18.7,18.45,18.53,738400.0],["2005-11-07",18.47,18.62,18.19,18.44,560300.0],["2005-11-08",18.44,18.58,18.3,18.48,563600.0],["2005-11-09",18.53,18.67,18.32,18.54,637700.0],["2005-11-10",18.58,18.71,18.34,18.58,733800.0],["2005-11-11",18.54,18.92,18.51,18.77,934800.0],["2005-11-14",18.77,19.01,18.64,18.99,980600.0],["2005-11-15",19.04,19.33,18.78,19.29,1938100.0],["2005-11-16",19.3,20.05,19.3,19.97,3284900.0],["2005-11-17",19.97,20.04,19.73,20.01,1648400.0],["2005-11-18",20.18,20.32,19.78,19.8,2113200.0],["2005-11-21",19.88,20.02,19.53,19.96,2355400.0],["2005-11-22",19.96,20.1,19.85,20.06,1311900.0],["2005-11-23",20.0,20.09,19.5,19.97,975200.0],["2005-11-25",20.02,20.04,19.52,19.74,354800.0],["2005-11-28",19.7,19.75,19.3,19.37,900200.0],["2005-11-29",19.58,19.58,19.08,19.22,1209800.0],["2005-11-30",19.25,19.69,19.1,19.57,2251500.0],["2005-12-01",20.25,20.8,20.11,20.41,2993800.0],["2005-12-02",20.4,21.13,20.33,21.1,2100600.0],["2005-12-05",21.06,21.06,20.41,20.77,1521700.0],["2005-12-06",20.78,21.19,20.69,20.73,1507800.0],["2005-12-07",20.75,20.92,20.5,20.69,1069600.0],["2005-12-08",20.77,20.94,20.24,20.39,1034400.0],["2005-12-09",20.41,20.65,20.3,20.63,724000.0],["2005-12-12",20.72,20.99,20.39,20.57,707300.0],["2005-12-13",20.47,20.89,20.38,20.77,1111700.0],["2005-12-14",20.76,20.99,20.65,20.78,2497300.0],["2005-12-15",20.84,20.9,20.69,20.8,2107400.0],["2005-12-16",20.75,21.17,20.7,20.8,7543900.0],["2005-12-19",20.79,20.99,20.33,20.41,1426200.0],["2005-12-20",20.31,20.58,20.19,20.34,579400.0],["2005-12-21",20.4,20.75,20.24,20.53,900300.0],["2005-12-22",20.45,20.7,20.16,20.62,753000.0],["2005-12-23",20.53,20.75,20.36,20.65,657100.0],["2005-12-27",20.73,20.74,20.28,20.45,647300.0],["2005-12-28",20.52,20.67,20.19,20.38,582900.0],["2005-12-29",20.31,20.47,20.15,20.23,430800.0],["2005-12-30",20.15,20.19,19.76,20.06,1034700.0],["2006-01-03",20.22,20.56,19.83,20.46,1281900.0],["2006-01-04",20.44,20.91,20.44,20.85,1061200.0],["2006-01-05",20.8,20.93,20.28,20.55,1315400.0],["2006-01-06",20.63,20.9,20.37,20.61,1583800.0],["2006-01-09",20.62,21.14,20.62,20.98,1149200.0],["2006-01-10",20.75,21.04,20.72,20.98,911600.0],["2006-01-11",20.84,21.47,20.84,21.34,2092200.0],["2006-01-12",21.3,21.92,21.2,21.67,1912800.0],["2006-01-13",21.58,21.89,21.26,21.4,646300.0],["2006-01-17",21.22,21.31,21.11,21.15,635100.0],["2006-01-18",20.9,21.13,20.66,21.0,1308800.0],["2006-01-19",21.0,21.18,20.9,21.06,1025000.0],["2006-01-20",20.92,21.09,20.41,20.54,800700.0],["2006-01-23",20.65,21.02,20.63,20.82,949000.0],["2006-01-24",20.83,21.02,20.55,21.02,865800.0],["2006-01-25",21.01,21.09,20.59,20.69,1011400.0],["2006-01-26",20.91,21.82,20.83,21.65,1635900.0],["2006-01-27",21.73,22.1,21.65,21.83,1451900.0],["2006-01-30",21.85,22.36,21.81,22.27,1641600.0],["2006-01-31",22.23,22.25,22.02,22.11,1146400.0],["2006-02-01",21.97,23.14,21.97,22.96,1746300.0],["2006-02-02",22.83,22.91,22.43,22.81,2412400.0],["2006-02-03",22.65,22.73,22.34,22.38,1045300.0],["2006-02-06",22.4,22.4,22.19,22.22,903500.0],["2006-02-07",22.13,22.29,21.73,21.98,1165900.0],["2006-02-08",21.99,22.26,21.92,22.11,867400.0],["2006-02-09",22.04,22.35,22.0,22.19,1591200.0],["2006-02-10",22.24,22.31,22.02,22.23,1548300.0],["2006-02-13",22.17,22.17,21.81,21.97,2018800.0],["2006-02-14",22.02,22.17,21.88,22.15,994800.0],["2006-02-15",22.0,22.4,21.96,22.22,1521400.0],["2006-02-16",22.72,24.25,22.52,22.83,5696200.0],["2006-02-17",22.8,22.93,22.32,22.73,1777300.0],["2006-02-21",22.67,22.82,22.51,22.54,847400.0],["2006-02-22",22.67,22.7,22.38,22.54,953000.0],["2006-02-23",22.47,22.53,22.2,22.25,1058100.0],["2006-02-24",22.26,22.38,21.91,22.2,1846300.0],["2006-02-27",22.35,22.35,22.01,22.12,2132200.0],["2006-02-28",22.14,22.32,21.66,21.87,1188000.0],["2006-03-01",21.5,22.09,21.49,21.99,1294500.0],["2006-03-02",21.81,22.56,21.81,22.49,1656200.0],["2006-03-03",22.28,22.49,22.08,22.1,976600.0],["2006-03-06",22.13,22.3,21.88,22.18,1167200.0],["2006-03-07",22.05,22.13,21.84,22.03,1160900.0],["2006-03-08",21.9,22.1,21.7,22.0,1157300.0],["2006-03-09",22.0,22.08,21.7,21.88,616800.0],["2006-03-10",21.86,22.01,21.73,21.9,550600.0],["2006-03-13",22.0,22.1,21.92,21.98,691300.0],["2006-03-14",21.95,22.33,21.95,22.29,672000.0],["2006-03-15",22.34,22.9,22.32,22.74,1848300.0],["2006-03-16",22.77,22.86,22.2,22.24,1004200.0],["2006-03-17",22.3,22.45,22.01,22.11,1145800.0],["2006-03-20",22.11,22.5,22.04,22.24,850600.0],["2006-03-21",22.03,22.62,21.96,22.03,1085100.0],["2006-03-22",22.0,22.03,21.7,21.91,556600.0],["2006-03-23",21.81,21.9,21.33,21.45,1457700.0],["2006-03-24",21.47,21.58,21.31,21.42,953300.0],["2006-03-27",21.43,21.72,21.13,21.39,1092000.0],["2006-03-28",21.4,21.49,21.14,21.42,2650200.0],["2006-03-29",21.5,22.13,21.45,21.91,1097700.0],["2006-03-30",22.0,22.1,21.73,21.93,911500.0],["2006-03-31",21.89,22.42,21.87,22.35,1362600.0],["2006-04-03",22.37,22.48,21.99,22.09,917000.0],["2006-04-04",22.08,22.18,21.75,21.79,597800.0],["2006-04-05",21.75,22.07,21.72,22.01,1022800.0],["2006-04-06",21.95,22.0,21.69,21.86,541300.0],["2006-04-07",21.85,22.02,21.6,21.64,462300.0],["2006-04-10",21.6,21.78,21.32,21.35,997500.0],["2006-04-11",21.37,21.71,21.29,21.4,1211900.0],["2006-04-12",21.37,21.55,21.35,21.37,490400.0],["2006-04-13",21.32,21.55,21.29,21.46,581000.0],["2006-04-17",21.41,21.45,21.0,21.04,691400.0],["2006-04-18",21.09,21.51,21.04,21.4,817700.0],["2006-04-19",21.3,21.75,21.21,21.74,732000.0],["2006-04-20",21.6,21.92,21.58,21.87,606600.0],["2006-04-21",21.93,22.11,21.86,21.98,843100.0],["2006-04-24",22.05,22.1,21.71,21.91,639200.0],["2006-04-25",21.92,21.95,21.58,21.73,544800.0],["2006-04-26",21.8,21.88,21.42,21.64,474700.0],["2006-04-27",21.5,21.85,21.4,21.74,778200.0],["2006-04-28",21.74,21.99,21.65,21.83,813600.0],["2006-05-01",21.9,22.06,21.74,21.78,693100.0],["2006-05-02",21.77,22.0,21.71,21.84,450400.0],["2006-05-03",21.83,21.85,21.53,21.66,1175600.0],["2006-05-04",21.75,22.0,21.69,21.88,752200.0],["2006-05-05",22.0,22.0,21.66,21.9,572000.0],["2006-05-08",21.9,21.91,21.5,21.66,726700.0],["2006-05-09",21.64,21.65,21.4,21.51,561500.0],["2006-05-10",21.47,21.5,21.03,21.14,776700.0],["2006-05-11",21.22,21.22,20.82,20.84,1000700.0],["2006-05-12",20.74,20.95,20.64,20.66,897400.0],["2006-05-15",20.59,20.78,20.47,20.48,757700.0],["2006-05-16",20.42,20.51,20.35,20.41,1388600.0],["2006-05-17",20.35,20.67,20.26,20.44,1478600.0],["2006-05-18",21.38,21.47,20.57,20.75,2391800.0],["2006-05-19",20.69,20.75,20.48,20.62,1193500.0],["2006-05-22",20.4,20.6,20.24,20.4,1089500.0],["2006-05-23",20.44,20.62,20.2,20.2,797100.0],["2006-05-24",20.2,20.51,20.18,20.46,1257700.0],["2006-05-25",20.53,20.56,20.35,20.53,641300.0],["2006-05-26",20.61,20.69,20.45,20.69,742100.0],["2006-05-30",20.58,20.67,20.3,20.33,998900.0],["2006-05-31",20.3,20.47,20.15,20.43,1070300.0],["2006-06-01",20.49,20.69,19.89,19.93,1571900.0],["2006-06-02",19.98,20.22,19.68,19.85,1249300.0],["2006-06-05",19.74,20.0,19.56,19.61,992500.0],["2006-06-06",19.7,19.94,19.58,19.8,995800.0],["2006-06-07",19.76,20.15,19.64,19.76,771800.0],["2006-06-08",19.73,19.83,18.97,19.3,1285500.0],["2006-06-09",19.29,19.53,19.13,19.26,642400.0],["2006-06-12",19.34,19.5,19.19,19.31,963900.0],["2006-06-13",19.26,19.42,18.73,18.77,1021000.0],["2006-06-14",18.8,19.14,18.59,18.98,902400.0],["2006-06-15",18.97,19.12,18.61,19.1,1729000.0],["2006-06-16",19.13,19.35,19.05,19.08,910400.0],["2006-06-19",19.04,19.21,18.76,18.94,1249400.0],["2006-06-20",18.85,19.0,18.68,18.71,960000.0],["2006-06-21",18.66,18.98,18.66,18.79,965200.0],["2006-06-22",18.69,18.82,18.42,18.47,1249900.0],["2006-06-23",18.41,18.88,18.24,18.82,814900.0],["2006-06-26",18.86,18.95,18.74,18.8,871000.0],["2006-06-27",18.75,18.88,18.43,18.57,934900.0],["2006-06-28",18.64,18.64,18.3,18.52,1006300.0],["2006-06-29",18.68,19.01,18.63,19.01,898500.0],["2006-06-30",19.02,19.08,18.76,18.77,937300.0],["2006-07-03",18.76,19.34,18.74,19.22,564900.0],["2006-07-05",19.2,19.35,18.61,18.83,2056100.0],["2006-07-06",18.8,18.99,18.8,18.9,867600.0],["2006-07-07",18.9,18.98,18.5,18.59,1072100.0],["2006-07-10",18.66,18.69,18.16,18.19,1144600.0],["2006-07-11",18.14,18.41,17.95,18.36,1043000.0],["2006-07-12",18.29,18.48,18.11,18.22,888900.0],["2006-07-13",18.15,18.16,17.78,17.88,1208800.0],["2006-07-14",17.84,17.92,17.7,17.82,1014400.0],["2006-07-17",17.82,17.96,17.54,17.65,957600.0],["2006-07-18",17.65,17.77,17.23,17.44,1267200.0],["2006-07-19",17.4,17.72,17.37,17.61,887600.0],["2006-07-20",17.64,17.65,17.29,17.37,1153800.0],["2006-07-21",17.31,17.31,17.07,17.18,739700.0],["2006-07-24",17.28,17.33,17.19,17.26,797700.0],["2006-07-25",17.21,17.41,17.21,17.38,1094500.0],["2006-07-26",17.3,17.72,17.25,17.57,1417500.0],["2006-07-27",17.67,17.91,17.52,17.55,806700.0],["2006-07-28",17.56,17.89,17.52,17.78,802700.0],["2006-07-31",17.75,17.94,17.64,17.9,1005900.0],["2006-08-01",17.71,17.71,17.45,17.53,507900.0],["2006-08-02",17.5,17.96,17.48,17.89,572000.0],["2006-08-03",17.85,18.08,17.65,17.99,414500.0],["2006-08-04",18.1,18.16,17.67,17.86,588500.0],["2006-08-07",17.81,17.94,17.65,17.72,408300.0],["2006-08-08",17.78,17.91,17.49,17.54,391000.0],["2006-08-09",17.71,17.89,17.59,17.59,382100.0],["2006-08-10",17.49,18.0,17.49,17.81,638900.0],["2006-08-11",17.73,17.84,17.64,17.65,366800.0],["2006-08-14",17.71,18.12,17.52,17.9,853900.0],["2006-08-15",18.17,18.37,17.96,18.24,764300.0],["2006-08-16",18.4,18.64,17.95,18.6,1201900.0],["2006-08-17",17.89,18.36,17.54,18.11,3340700.0],["2006-08-18",18.14,18.16,17.69,18.02,1024200.0],["2006-08-21",17.89,18.1,17.89,18.05,781800.0],["2006-08-22",17.97,18.06,17.87,18.0,855100.0],["2006-08-23",18.06,18.52,17.9,18.48,1938200.0],["2006-08-24",18.5,18.75,18.35,18.54,1307400.0],["2006-08-25",18.55,18.63,18.35,18.45,1035200.0],["2006-08-28",18.39,18.74,18.3,18.73,527700.0],["2006-08-29",18.7,19.03,18.66,19.03,1080700.0],["2006-08-30",19.05,19.09,18.93,18.99,548200.0],["2006-08-31",19.06,19.15,18.9,18.96,519100.0],["2006-09-01",18.75,18.89,18.63,18.7,754900.0],["2006-09-05",18.61,18.99,18.61,18.9,606500.0],["2006-09-06",18.74,18.89,18.49,18.51,465000.0],["2006-09-07",18.44,18.66,18.35,18.38,792300.0],["2006-09-08",18.32,18.84,18.32,18.81,478700.0],["2006-09-11",18.67,18.97,18.62,18.87,440900.0],["2006-09-12",18.81,19.3,18.69,19.29,591800.0],["2006-09-13",19.25,19.36,19.15,19.34,660900.0],["2006-09-14",19.34,19.76,19.29,19.61,858300.0],["2006-09-15",19.66,19.8,19.46,19.47,831500.0],["2006-09-18",19.43,19.66,19.34,19.42,554000.0],["2006-09-19",19.3,19.48,19.11,19.38,467200.0],["2006-09-20",19.46,19.85,19.46,19.8,546100.0],["2006-09-21",19.79,19.83,19.57,19.61,464200.0],["2006-09-22",19.5,19.73,19.34,19.65,553300.0],["2006-09-25",19.72,19.83,19.47,19.8,392400.0],["2006-09-26",19.74,19.95,19.61,19.94,477700.0],["2006-09-27",19.95,20.0,19.88,20.0,478900.0],["2006-09-28",19.98,19.99,19.84,19.87,512200.0],["2006-09-29",19.92,19.96,19.69,19.72,527400.0],["2006-10-02",19.65,19.79,19.43,19.5,394300.0],["2006-10-03",19.42,19.51,19.32,19.4,309400.0],["2006-10-04",19.44,19.91,19.25,19.84,474700.0],["2006-10-05",19.75,20.01,19.69,20.0,503400.0],["2006-10-06",19.88,20.11,19.8,19.97,353900.0],["2006-10-09",19.88,20.25,19.75,20.15,501200.0],["2006-10-10",20.1,20.27,20.01,20.17,609900.0],["2006-10-11",20.1,20.45,20.06,20.16,559100.0],["2006-10-12",20.15,20.78,20.15,20.62,1718300.0],["2006-10-13",20.56,21.32,20.54,21.3,1279300.0],["2006-10-16",21.24,21.49,21.15,21.36,812600.0],["2006-10-17",21.62,22.49,21.62,21.99,2926900.0],["2006-10-18",22.0,22.31,21.92,22.19,981700.0],["2006-10-19",22.07,22.32,22.07,22.3,805700.0],["2006-10-20",22.25,22.33,22.11,22.32,806400.0],["2006-10-23",22.17,22.53,22.17,22.5,762100.0],["2006-10-24",22.38,22.43,21.99,22.23,778600.0],["2006-10-25",22.15,22.37,22.01,22.3,393100.0],["2006-10-26",22.4,22.51,22.25,22.46,626300.0],["2006-10-27",22.4,22.72,22.28,22.32,684700.0],["2006-10-30",22.26,22.63,22.1,22.58,1032300.0],["2006-10-31",22.74,22.77,22.38,22.51,879600.0],["2006-11-01",22.65,22.66,22.13,22.14,578900.0],["2006-11-02",22.08,22.5,22.01,22.48,582600.0],["2006-11-03",22.61,22.61,22.1,22.31,917800.0],["2006-11-06",22.43,22.49,22.15,22.44,660400.0],["2006-11-07",22.28,22.59,22.27,22.44,1301200.0],["2006-11-08",22.32,22.36,22.1,22.26,1164100.0],["2006-11-09",22.37,22.45,22.3,22.42,926700.0],["2006-11-10",22.36,22.75,22.36,22.75,716000.0],["2006-11-13",22.65,22.87,22.61,22.8,743900.0],["2006-11-14",22.72,23.0,22.61,23.0,896900.0],["2006-11-15",22.93,23.11,22.77,23.01,1131800.0],["2006-11-16",23.12,23.17,22.79,22.98,697900.0],["2006-11-17",22.96,22.97,22.7,22.78,733700.0],["2006-11-20",22.87,23.18,22.68,22.99,624000.0],["2006-11-21",22.92,22.99,22.81,22.96,493000.0],["2006-11-22",22.91,22.95,22.63,22.76,1192400.0],["2006-11-24",22.6,22.7,22.53,22.58,323900.0],["2006-11-27",22.53,22.67,22.19,22.2,1031300.0],["2006-11-28",22.16,22.2,21.84,22.12,1476100.0],["2006-11-29",22.35,23.24,22.35,23.24,2764600.0],["2006-11-30",25.46,26.0,24.74,25.55,9160500.0],["2006-12-01",25.44,25.77,25.01,25.47,3722500.0],["2006-12-04",25.36,26.0,25.36,25.99,2155500.0],["2006-12-05",25.65,26.14,25.65,26.09,1325300.0],["2006-12-06",25.97,26.44,25.92,26.17,2225800.0],["2006-12-07",26.49,26.58,26.02,26.21,1146000.0],["2006-12-08",26.09,26.5,25.9,26.28,1430700.0],["2006-12-11",26.16,26.75,26.16,26.65,1320900.0],["2006-12-12",26.51,26.73,26.2,26.51,1126500.0],["2006-12-13",26.51,26.94,26.51,26.84,1723700.0],["2006-12-14",26.75,27.14,26.65,26.73,1657400.0],["2006-12-15",26.75,26.92,26.64,26.7,1122500.0],["2006-12-18",26.66,26.81,26.17,26.24,1113300.0],["2006-12-19",26.0,26.56,25.93,26.53,1287900.0],["2006-12-20",26.5,27.16,26.41,26.86,1287300.0],["2006-12-21",26.8,27.03,26.59,26.74,974400.0],["2006-12-22",26.8,26.86,26.39,26.48,720200.0],["2006-12-26",26.39,26.76,26.38,26.69,759400.0],["2006-12-27",26.62,26.97,26.59,26.76,893900.0],["2006-12-28",26.76,26.81,26.55,26.58,736400.0],["2006-12-29",26.66,27.02,26.58,26.73,887200.0],["2007-01-03",26.7,27.13,26.25,26.49,1480500.0],["2007-01-04",26.46,26.96,26.08,26.9,1298800.0],["2007-01-05",26.78,26.78,26.16,26.54,1301400.0],["2007-01-08",26.39,26.95,26.39,26.79,1086700.0],["2007-01-09",26.75,26.9,26.17,26.63,1354500.0],["2007-01-10",26.43,26.93,26.18,26.91,841400.0],["2007-01-11",26.91,27.03,26.86,26.95,1118200.0],["2007-01-12",27.0,27.03,26.73,26.97,854800.0],["2007-01-16",26.95,27.37,26.81,27.14,1418100.0],["2007-01-17",27.14,27.49,27.05,27.45,848000.0],["2007-01-18",27.36,27.37,26.44,26.55,887400.0],["2007-01-19",26.49,26.58,26.05,26.39,866800.0],["2007-01-22",26.46,26.6,26.09,26.26,1092000.0],["2007-01-23",26.19,26.3,26.01,26.14,1281100.0],["2007-01-24",26.04,26.85,26.04,26.75,787600.0],["2007-01-25",26.86,26.86,26.39,26.51,923700.0],["2007-01-26",26.47,26.64,26.11,26.34,608300.0],["2007-01-29",26.38,26.48,26.08,26.19,712600.0],["2007-01-30",26.37,27.1,26.29,27.0,1438000.0],["2007-01-31",26.8,26.81,26.05,26.6,1634000.0],["2007-02-01",26.73,26.9,26.19,26.57,1444000.0],["2007-02-02",26.57,26.7,26.16,26.39,1301100.0],["2007-02-05",26.23,26.49,26.16,26.41,716200.0],["2007-02-06",26.62,26.62,26.05,26.26,770700.0],["2007-02-07",26.26,26.84,26.22,26.74,1202600.0],["2007-02-08",26.61,26.76,26.57,26.72,1302000.0],["2007-02-09",26.74,26.8,25.94,26.09,1192100.0],["2007-02-12",26.07,26.1,25.79,25.84,749700.0],["2007-02-13",25.94,25.98,25.65,25.86,948400.0],["2007-02-14",25.88,26.19,25.75,26.07,756100.0],["2007-02-15",26.11,26.45,25.94,26.32,1058100.0],["2007-02-16",26.34,26.34,26.02,26.16,564800.0],["2007-02-20",26.12,26.71,25.86,26.66,1289200.0],["2007-02-21",26.69,26.9,26.39,26.82,1386900.0],["2007-02-22",25.76,26.89,25.39,26.13,2709300.0],["2007-02-23",26.11,26.49,25.98,26.37,1146100.0],["2007-02-26",26.37,26.44,26.01,26.29,1346800.0],["2007-02-27",25.88,26.14,25.24,25.58,1835800.0],["2007-02-28",25.57,26.01,25.25,25.58,1480300.0],["2007-03-01",24.6,25.06,24.02,24.88,1616100.0],["2007-03-02",24.78,25.08,24.56,24.6,977600.0],["2007-03-05",24.28,24.74,24.19,24.33,1300800.0],["2007-03-06",24.43,25.65,24.36,25.45,1585800.0],["2007-03-07",25.39,25.61,25.15,25.35,1575600.0],["2007-03-08",25.59,25.59,25.07,25.15,642400.0],["2007-03-09",25.42,25.88,25.42,25.68,1203600.0],["2007-03-12",25.94,26.31,25.9,26.16,1362900.0],["2007-03-13",25.95,26.41,25.91,26.03,1816100.0],["2007-03-14",26.02,26.25,25.94,26.17,1769900.0],["2007-03-15",26.2,26.57,26.17,26.49,1474000.0],["2007-03-16",26.39,26.65,26.32,26.51,1113600.0],["2007-03-19",26.52,26.65,26.32,26.36,1269700.0],["2007-03-20",26.32,26.75,26.14,26.75,1146300.0],["2007-03-21",26.65,27.0,26.53,26.94,725300.0],["2007-03-22",26.89,27.01,26.8,27.01,1003300.0],["2007-03-23",26.87,26.97,26.54,26.65,876300.0],["2007-03-26",26.54,26.81,26.49,26.49,977600.0],["2007-03-27",26.58,26.77,26.16,26.49,976800.0],["2007-03-28",26.43,26.43,26.0,26.29,1044300.0],["2007-03-29",26.26,26.35,25.83,26.11,658900.0],["2007-03-30",26.16,26.49,26.06,26.23,667300.0],["2007-04-02",26.11,26.25,25.6,26.25,627100.0],["2007-04-03",26.36,26.73,26.25,26.65,695200.0],["2007-04-04",26.59,26.72,26.49,26.68,756000.0],["2007-04-05",26.6,26.95,26.6,26.9,376000.0],["2007-04-09",26.93,27.04,26.84,26.94,670300.0],["2007-04-10",26.9,26.91,26.3,26.46,863200.0],["2007-04-11",26.47,26.67,26.1,26.65,698000.0],["2007-04-12",26.53,26.95,26.34,26.95,700200.0],["2007-04-13",26.91,26.94,26.6,26.75,478600.0],["2007-04-16",26.77,27.18,26.75,27.12,760300.0],["2007-04-17",27.2,27.86,26.97,27.49,1432100.0],["2007-04-18",27.38,27.5,26.85,27.43,980800.0],["2007-04-19",27.35,27.49,26.85,27.34,647000.0],["2007-04-20",27.5,27.73,27.29,27.7,797800.0],["2007-04-23",27.57,27.77,27.52,27.7,931500.0],["2007-04-24",27.79,28.13,27.63,28.08,1174000.0],["2007-04-25",28.1,28.26,27.84,28.08,1011800.0],["2007-04-26",28.05,28.19,27.91,27.95,921500.0],["2007-04-27",27.91,28.1,27.8,28.02,501300.0],["2007-04-30",28.0,28.08,27.65,27.66,733900.0],["2007-05-01",27.84,27.84,27.24,27.68,478700.0],["2007-05-02",27.64,28.0,27.55,27.87,491600.0],["2007-05-03",27.81,28.09,27.66,27.99,954300.0],["2007-05-04",28.1,28.27,27.91,28.25,595900.0],["2007-05-07",28.25,28.42,28.12,28.15,738000.0],["2007-05-08",28.1,28.24,27.83,28.14,538400.0],["2007-05-09",27.99,28.5,27.81,28.42,730200.0],["2007-05-10",28.24,28.47,28.0,28.03,736000.0],["2007-05-11",28.11,28.48,28.0,28.38,525800.0],["2007-05-14",28.3,28.67,28.1,28.21,642700.0],["2007-05-15",28.18,28.64,27.97,28.07,786000.0],["2007-05-16",28.01,28.1,27.45,27.78,965300.0],["2007-05-17",27.78,27.79,27.44,27.48,1000000.0],["2007-05-18",27.42,27.96,27.34,27.83,781200.0],["2007-05-21",27.76,28.41,27.68,28.31,720200.0],["2007-05-22",28.07,28.34,27.92,28.29,921400.0],["2007-05-23",28.22,28.58,28.05,28.3,1513800.0],["2007-05-24",26.07,26.5,24.96,25.39,5612100.0],["2007-05-25",25.38,26.69,25.31,26.66,2859900.0],["2007-05-29",26.66,26.69,26.07,26.35,1781300.0],["2007-05-30",26.18,26.73,26.04,26.73,1759200.0],["2007-05-31",26.75,26.91,26.48,26.52,2194900.0],["2007-06-01",26.52,27.49,26.48,27.26,1557800.0],["2007-06-04",27.59,28.08,27.39,27.78,2412000.0],["2007-06-05",27.58,27.8,27.45,27.54,1141700.0],["2007-06-06",27.5,27.66,27.2,27.5,1200800.0],["2007-06-07",27.37,27.85,27.26,27.37,1546100.0],["2007-06-08",27.22,27.48,27.0,27.48,930000.0],["2007-06-11",27.47,27.54,26.99,27.01,2003800.0],["2007-06-12",26.81,27.12,26.65,26.69,1733900.0],["2007-06-13",26.83,26.98,26.65,26.85,1851500.0],["2007-06-14",26.91,27.29,26.81,26.99,1314000.0],["2007-06-15",27.25,27.3,26.96,27.03,1009000.0],["2007-06-18",27.09,27.14,26.56,26.88,1493500.0],["2007-06-19",26.86,27.24,26.64,27.12,974000.0],["2007-06-20",27.12,27.12,26.66,26.66,1009200.0],["2007-06-21",26.6,26.92,26.31,26.87,961400.0],["2007-06-22",26.69,26.9,26.41,26.59,2546600.0],["2007-06-25",26.57,26.85,26.27,26.32,883800.0],["2007-06-26",26.52,26.55,26.17,26.36,1326900.0],["2007-06-27",26.31,26.86,26.31,26.86,926600.0],["2007-06-28",26.7,27.3,26.7,26.8,1102600.0],["2007-06-29",26.91,26.95,26.15,26.43,1385000.0],["2007-07-02",26.61,26.89,26.43,26.88,1012200.0],["2007-07-03",26.88,26.89,26.67,26.87,324800.0],["2007-07-05",26.87,26.88,26.34,26.57,823700.0],["2007-07-06",26.65,26.8,26.51,26.8,1390400.0],["2007-07-09",26.71,26.71,26.26,26.57,1177200.0],["2007-07-10",26.35,26.46,26.1,26.29,1331800.0],["2007-07-11",26.34,26.45,26.09,26.45,819100.0],["2007-07-12",26.55,27.14,26.53,27.14,1460400.0],["2007-07-13",26.95,27.01,26.67,26.86,1276500.0],["2007-07-16",26.73,27.08,26.46,26.87,1084400.0],["2007-07-17",26.93,27.22,26.73,27.2,659100.0],["2007-07-18",27.0,27.0,26.41,26.83,777800.0],["2007-07-19",27.04,27.5,26.87,27.45,1287400.0],["2007-07-20",27.45,27.45,26.77,26.9,575700.0],["2007-07-23",27.0,27.34,26.81,27.09,795700.0],["2007-07-24",26.83,27.02,26.33,26.41,711400.0],["2007-07-25",26.7,26.93,26.31,26.55,796600.0],["2007-07-26",26.51,26.51,25.45,25.6,1071100.0],["2007-07-27",25.65,25.87,25.25,25.42,1313700.0],["2007-07-30",25.44,25.48,24.86,25.03,1298600.0],["2007-07-31",25.28,25.34,24.44,24.46,1577100.0],["2007-08-01",24.33,24.45,23.6,24.22,2552800.0],["2007-08-02",24.39,25.25,24.33,25.13,2097400.0],["2007-08-03",25.08,25.27,23.93,24.0,1542600.0],["2007-08-06",24.09,24.09,23.7,23.95,1981100.0],["2007-08-07",24.0,24.28,22.8,23.4,2976200.0],["2007-08-08",23.52,23.68,22.01,23.64,3387200.0],["2007-08-09",23.6,23.78,22.34,23.66,4973400.0],["2007-08-10",23.31,25.27,22.95,24.92,3195300.0],["2007-08-13",25.1,25.51,24.92,24.95,1723600.0],["2007-08-14",25.07,25.41,24.79,24.82,1035900.0],["2007-08-15",24.64,25.4,24.64,24.76,1428900.0],["2007-08-16",24.68,25.01,23.25,23.62,1822400.0],["2007-08-17",24.11,24.58,23.6,24.03,1092900.0],["2007-08-20",24.04,24.45,23.7,24.31,933400.0],["2007-08-21",24.53,25.15,24.53,25.02,1367600.0],["2007-08-22",25.32,25.76,24.82,25.76,1332200.0],["2007-08-23",25.82,27.33,25.1,26.98,3279700.0],["2007-08-24",26.76,27.1,26.67,27.04,1951100.0],["2007-08-27",26.95,27.16,26.77,27.05,1396700.0],["2007-08-28",26.86,27.29,26.72,26.8,1871200.0],["2007-08-29",27.04,27.2,26.65,27.15,1120600.0],["2007-08-30",26.92,27.27,26.85,27.0,951300.0],["2007-08-31",27.08,27.35,27.0,27.32,735100.0],["2007-09-04",26.67,27.1,26.52,26.91,1429400.0],["2007-09-05",26.65,27.1,26.34,26.76,1825400.0],["2007-09-06",26.8,27.15,26.73,27.07,972000.0],["2007-09-07",26.93,26.95,26.6,26.71,926800.0],["2007-09-10",26.77,26.89,26.26,26.4,739300.0],["2007-09-11",26.46,26.56,26.22,26.49,824200.0],["2007-09-12",26.58,26.84,26.34,26.65,646400.0],["2007-09-13",26.84,26.84,26.24,26.44,772300.0],["2007-09-14",26.17,26.31,25.71,25.89,1097600.0],["2007-09-17",25.87,26.05,25.63,25.91,1167200.0],["2007-09-18",26.04,26.46,25.61,26.43,1000300.0],["2007-09-19",26.49,26.9,26.31,26.51,911200.0],["2007-09-20",26.42,26.52,26.21,26.38,452300.0],["2007-09-21",26.58,26.58,26.12,26.43,774900.0],["2007-09-24",26.39,26.4,26.13,26.2,1109300.0],["2007-09-25",26.03,26.48,25.99,26.36,782200.0],["2007-09-26",26.44,26.69,26.26,26.44,751300.0],["2007-09-27",26.49,26.99,26.25,26.99,576800.0],["2007-09-28",26.97,27.1,26.83,27.08,1050200.0],["2007-10-01",27.01,27.51,26.97,27.47,1200700.0],["2007-10-02",27.35,27.72,27.15,27.22,929700.0],["2007-10-03",27.14,27.37,26.65,27.31,1251500.0],["2007-10-04",27.23,27.3,26.88,26.94,713900.0],["2007-10-05",27.08,27.17,26.8,26.89,851700.0],["2007-10-08",26.9,27.16,26.69,26.83,706100.0],["2007-10-09",26.96,27.78,26.84,27.78,1227200.0],["2007-10-10",27.66,28.0,27.65,28.0,1582600.0],["2007-10-11",27.97,28.53,27.9,28.34,1993900.0],["2007-10-12",28.4,29.11,28.17,28.6,1867200.0],["2007-10-15",28.55,28.68,28.22,28.48,906700.0],["2007-10-16",28.47,28.52,28.12,28.34,1009300.0],["2007-10-17",28.38,28.69,28.15,28.64,766900.0],["2007-10-18",28.5,28.79,28.4,28.59,604100.0],["2007-10-19",28.59,28.65,27.47,27.48,881000.0],["2007-10-22",27.4,28.09,27.31,28.03,769600.0],["2007-10-23",28.1,28.1,27.59,27.86,599400.0],["2007-10-24",27.71,27.86,27.12,27.86,655000.0],["2007-10-25",27.82,28.06,27.36,27.39,1005000.0],["2007-10-26",27.76,27.97,27.37,27.59,503400.0],["2007-10-29",27.65,27.79,27.2,27.4,541900.0],["2007-10-30",27.27,27.73,27.13,27.44,682400.0],["2007-10-31",27.46,28.4,27.43,28.26,853000.0],["2007-11-01",28.1,28.13,27.69,27.85,987100.0],["2007-11-02",27.94,28.08,27.13,28.02,1173200.0],["2007-11-05",27.67,27.98,27.3,27.7,773100.0],["2007-11-06",27.7,27.7,26.16,26.6,1498500.0],["2007-11-07",26.29,26.5,25.44,25.77,1804400.0],["2007-11-08",25.75,25.93,24.72,25.33,1337400.0],["2007-11-09",25.07,25.12,24.18,24.35,1602200.0],["2007-11-12",24.38,24.64,24.07,24.09,750100.0],["2007-11-13",24.14,24.44,23.89,24.34,1938400.0],["2007-11-14",24.51,24.85,24.42,24.52,855800.0],["2007-11-15",24.56,24.58,24.09,24.22,592400.0],["2007-11-16",24.32,24.53,23.9,24.33,728400.0],["2007-11-19",24.2,24.39,23.86,23.97,932800.0],["2007-11-20",24.02,24.09,23.25,23.49,1001900.0],["2007-11-21",23.28,23.42,22.88,23.3,1178100.0],["2007-11-23",23.4,23.43,23.05,23.39,272600.0],["2007-11-26",23.42,24.4,23.25,23.67,1423500.0],["2007-11-27",23.75,24.52,23.61,24.04,2052400.0],["2007-11-28",24.13,24.59,24.11,24.54,1384800.0],["2007-11-29",24.48,24.86,24.32,24.58,861100.0],["2007-11-30",24.78,24.78,24.14,24.61,1208000.0],["2007-12-03",24.41,24.5,23.6,23.6,1667100.0],["2007-12-04",23.61,24.11,23.61,23.99,2102200.0],["2007-12-05",24.34,24.34,23.99,24.3,1552600.0],["2007-12-06",24.54,25.11,24.47,25.06,1941300.0],["2007-12-07",27.25,27.89,26.7,27.38,3992900.0],["2007-12-10",27.37,27.48,27.06,27.14,1747400.0],["2007-12-11",27.03,27.45,26.01,26.19,2466900.0],["2007-12-12",26.62,26.98,26.4,26.62,1793800.0],["2007-12-13",26.42,26.86,26.42,26.78,1333100.0],["2007-12-14",26.84,26.84,25.91,26.03,1361200.0],["2007-12-17",25.91,26.24,25.6,25.63,1334700.0],["2007-12-18",25.81,26.0,25.52,25.71,899600.0],["2007-12-19",25.61,25.85,25.51,25.71,672200.0],["2007-12-20",25.79,25.95,25.44,25.88,1067000.0],["2007-12-21",26.6,26.6,25.68,26.11,1809400.0],["2007-12-24",26.16,26.42,25.94,26.26,399300.0],["2007-12-26",26.1,26.46,26.1,26.46,705800.0],["2007-12-27",26.32,26.43,25.93,26.01,931600.0],["2007-12-28",26.02,26.25,25.73,25.88,423600.0],["2007-12-31",25.79,26.05,25.48,25.93,802600.0],["2008-01-02",25.88,25.91,24.8,25.2,859900.0],["2008-01-03",25.19,25.34,24.85,24.9,1108700.0],["2008-01-04",24.67,24.94,24.34,24.73,1440200.0],["2008-01-07",24.81,24.89,24.23,24.4,1196600.0],["2008-01-08",24.44,24.46,23.59,23.59,1465700.0],["2008-01-09",23.52,23.6,22.7,23.21,1876500.0],["2008-01-10",23.0,23.61,23.0,23.4,1112600.0],["2008-01-11",23.19,23.4,23.01,23.17,708600.0],["2008-01-14",23.29,23.97,23.12,23.7,1168200.0],["2008-01-15",23.54,23.85,23.54,23.7,1586400.0],["2008-01-16",23.48,24.22,23.48,23.81,1240500.0],["2008-01-17",23.86,24.14,23.41,23.44,727700.0],["2008-01-18",23.47,24.23,23.46,23.85,1249600.0],["2008-01-22",23.0,23.58,21.61,23.21,1645700.0],["2008-01-23",22.47,23.0,21.75,22.62,2329400.0],["2008-01-24",22.8,23.08,22.14,23.03,1456300.0],["2008-01-25",23.2,23.36,22.9,23.05,861500.0],["2008-01-28",23.01,23.47,23.01,23.47,804300.0],["2008-01-29",23.54,24.26,23.5,24.13,1059100.0],["2008-01-30",24.04,24.45,23.99,24.04,768300.0],["2008-01-31",22.24,22.68,21.69,22.02,4342100.0],["2008-02-01",22.07,22.8,21.61,22.78,1527000.0],["2008-02-04",22.8,23.22,22.73,23.21,1544300.0],["2008-02-05",23.0,23.17,22.7,22.78,1264400.0],["2008-02-06",22.86,22.98,22.24,22.33,1450400.0],["2008-02-07",22.21,22.49,21.97,22.05,1586800.0],["2008-02-08",21.77,22.56,21.77,22.29,1254000.0],["2008-02-11",22.27,22.74,22.15,22.39,1365900.0],["2008-02-12",22.48,22.72,22.26,22.41,1365600.0],["2008-02-13",22.63,23.27,22.33,23.14,1973600.0],["2008-02-14",23.31,23.6,23.21,23.49,1242900.0],["2008-02-15",23.35,23.6,22.94,23.03,1019600.0],["2008-02-19",23.26,23.56,23.19,23.47,1888600.0],["2008-02-20",23.1,23.33,22.6,23.03,2303100.0],["2008-02-21",24.5,24.82,23.14,23.52,4065100.0],["2008-02-22",23.56,23.65,22.65,23.59,1567800.0],["2008-02-25",23.52,23.94,23.43,23.86,1349100.0],["2008-02-26",23.73,24.49,23.73,24.33,1146200.0],["2008-02-27",24.18,24.6,24.03,24.22,812600.0],["2008-02-28",24.05,24.27,23.55,23.71,1354800.0],["2008-02-29",23.41,23.71,23.08,23.21,1392200.0],["2008-03-03",23.03,23.15,22.78,22.97,1135600.0],["2008-03-04",22.65,22.98,22.37,22.9,1964100.0],["2008-03-05",22.93,23.63,22.86,23.13,1692600.0],["2008-03-06",23.02,23.38,22.71,22.75,1072900.0],["2008-03-07",22.59,22.88,22.27,22.55,1617900.0],["2008-03-10",22.54,23.06,22.51,22.82,1500900.0],["2008-03-11",23.1,23.44,22.67,23.04,1819800.0],["2008-03-12",23.2,23.2,22.39,22.42,1278000.0],["2008-03-13",22.24,22.78,21.95,22.7,1303400.0],["2008-03-14",22.84,22.94,22.0,22.21,953300.0],["2008-03-17",21.66,21.99,21.13,21.33,1497600.0],["2008-03-18",21.64,22.03,21.54,22.01,1241200.0],["2008-03-19",21.96,22.33,21.94,21.99,1570400.0],["2008-03-20",21.91,22.17,21.59,21.78,1475100.0],["2008-03-24",21.78,22.73,21.65,22.56,1008900.0],["2008-03-25",22.56,22.75,22.3,22.56,975100.0],["2008-03-26",22.51,23.08,22.45,23.08,1550000.0],["2008-03-27",23.14,23.15,22.4,22.67,1364800.0],["2008-03-28",22.94,23.34,22.68,22.78,1692000.0],["2008-03-31",22.8,23.03,22.54,22.71,956000.0],["2008-04-01",22.8,23.21,22.62,23.21,883800.0],["2008-04-02",23.17,23.49,23.08,23.23,636600.0],["2008-04-03",23.11,23.26,22.81,23.08,653400.0],["2008-04-04",23.13,23.59,23.05,23.53,1057100.0],["2008-04-07",23.65,24.0,23.51,23.62,943800.0],["2008-04-08",23.45,23.53,23.21,23.45,576400.0],["2008-04-09",23.52,23.53,22.42,22.58,1244700.0],["2008-04-10",22.63,23.09,22.41,22.99,1383600.0],["2008-04-11",22.8,22.99,22.15,22.24,1158900.0],["2008-04-14",22.19,22.48,22.07,22.19,992800.0],["2008-04-15",22.36,22.39,21.8,21.94,1385700.0],["2008-04-16",22.12,22.97,21.98,22.91,966400.0],["2008-04-17",22.9,22.99,22.41,22.73,694300.0],["2008-04-18",22.97,23.44,22.97,23.13,731500.0],["2008-04-21",22.98,23.0,22.56,22.71,739000.0],["2008-04-22",22.56,22.61,21.86,22.03,1022900.0],["2008-04-23",22.08,22.65,21.87,22.55,1087300.0],["2008-04-24",22.68,23.47,22.56,23.28,929000.0],["2008-04-25",23.29,23.3,22.54,23.02,634300.0],["2008-04-28",23.03,23.05,22.63,22.66,459700.0],["2008-04-29",22.58,23.28,22.58,23.28,838100.0],["2008-04-30",23.28,23.61,23.07,23.11,960900.0],["2008-05-01",23.05,23.71,23.05,23.7,941700.0],["2008-05-02",23.78,24.0,23.37,23.57,1046000.0],["2008-05-05",23.56,23.8,23.16,23.61,938900.0],["2008-05-06",23.38,23.82,23.32,23.76,862200.0],["2008-05-07",23.75,24.1,23.51,23.64,932900.0],["2008-05-08",23.7,23.85,23.51,23.76,714500.0],["2008-05-09",23.55,23.79,23.31,23.56,367900.0],["2008-05-12",23.76,24.0,23.53,23.87,402400.0],["2008-05-13",23.73,24.47,23.5,24.44,1236800.0],["2008-05-14",24.5,25.03,24.17,24.96,1338400.0],["2008-05-15",24.93,25.14,24.62,24.94,1312600.0],["2008-05-16",25.1,25.1,24.56,24.98,712100.0],["2008-05-19",25.0,25.29,24.85,25.08,736900.0],["2008-05-20",25.0,25.04,24.34,24.71,1544100.0],["2008-05-21",24.62,25.08,24.55,24.69,1655300.0],["2008-05-22",24.86,26.16,24.62,25.86,2300300.0],["2008-05-23",25.69,25.9,24.99,25.26,1417900.0],["2008-05-27",25.26,25.75,25.16,25.55,1007800.0],["2008-05-28",25.63,25.9,25.4,25.86,1402700.0],["2008-05-29",25.72,26.2,25.62,26.1,1102200.0],["2008-05-30",26.08,26.61,26.03,26.35,4266900.0],["2008-06-02",26.23,26.28,25.77,26.01,1443400.0],["2008-06-03",26.1,26.18,25.56,25.9,1854200.0],["2008-06-04",25.76,26.19,25.76,26.0,1129200.0],["2008-06-05",26.06,26.27,25.92,26.26,969100.0],["2008-06-06",26.05,26.1,25.4,25.4,1006100.0],["2008-06-09",25.39,25.42,24.91,25.13,896700.0],["2008-06-10",25.01,25.24,24.81,24.98,984400.0],["2008-06-11",24.91,25.21,24.72,24.82,1621400.0],["2008-06-12",25.0,25.18,24.71,24.91,1221800.0],["2008-06-13",25.05,25.36,24.8,24.99,1553800.0],["2008-06-16",24.85,25.25,24.81,25.12,1158900.0],["2008-06-17",25.16,25.28,24.82,25.06,2285900.0],["2008-06-18",24.85,25.24,24.68,24.97,1977900.0],["2008-06-19",24.94,25.04,24.48,24.76,2540000.0],["2008-06-20",24.6,24.71,24.44,24.55,2485700.0],["2008-06-23",24.62,24.65,24.33,24.45,1728400.0],["2008-06-24",24.34,24.44,24.09,24.13,1444600.0],["2008-06-25",24.16,25.06,24.09,24.85,1057500.0],["2008-06-26",24.65,24.65,24.02,24.15,1137300.0],["2008-06-27",24.11,24.35,23.83,23.86,3418800.0],["2008-06-30",23.83,24.28,23.69,23.9,1523000.0],["2008-07-01",23.71,23.94,23.51,23.83,1202500.0],["2008-07-02",23.88,24.1,23.67,23.75,1570700.0],["2008-07-03",23.84,23.88,23.43,23.48,1126600.0],["2008-07-07",23.52,23.99,23.42,23.68,1846500.0],["2008-07-08",23.71,24.19,23.43,24.14,1565500.0],["2008-07-09",24.09,24.2,23.87,24.0,2629800.0],["2008-07-10",24.06,24.48,24.04,24.18,3235400.0],["2008-07-11",24.15,24.48,23.95,24.25,2625300.0],["2008-07-14",24.39,24.39,23.77,23.89,4717100.0],["2008-07-15",23.76,24.13,23.56,23.93,1433900.0],["2008-07-16",23.96,24.29,23.24,24.22,1557400.0],["2008-07-17",24.17,24.68,23.87,24.54,659300.0],["2008-07-18",24.58,24.76,24.3,24.51,1138600.0],["2008-07-21",24.54,24.59,24.08,24.24,572700.0],["2008-07-22",24.05,24.27,23.82,24.08,1703000.0],["2008-07-23",24.18,24.74,24.08,24.44,1011800.0],["2008-07-24",24.22,24.22,23.46,23.79,1371300.0],["2008-07-25",23.86,24.16,23.76,24.01,887300.0],["2008-07-28",24.02,24.3,23.76,23.81,654000.0],["2008-07-29",23.89,24.18,23.83,24.01,653500.0],["2008-07-30",23.99,24.37,23.89,24.31,641800.0],["2008-07-31",24.1,24.5,24.02,24.02,888100.0],["2008-08-01",24.17,24.17,23.42,23.63,1216000.0],["2008-08-04",23.58,23.94,23.26,23.83,823200.0],["2008-08-05",24.0,24.46,23.83,24.45,806200.0],["2008-08-06",24.49,24.95,24.29,24.89,896000.0],["2008-08-07",24.76,24.94,24.33,24.4,1138300.0],["2008-08-08",24.36,24.95,24.26,24.5,1291800.0],["2008-08-11",24.68,24.71,24.25,24.44,1897700.0],["2008-08-12",24.46,24.78,24.4,24.75,796500.0],["2008-08-13",24.68,24.99,24.44,24.65,986500.0],["2008-08-14",24.6,24.7,24.31,24.55,1360900.0],["2008-08-15",24.69,24.9,23.98,24.09,1583800.0],["2008-08-18",24.25,24.47,23.54,23.88,1282900.0],["2008-08-19",23.7,23.73,23.28,23.3,1198000.0],["2008-08-20",23.6,24.27,23.52,24.14,2284100.0],["2008-08-21",20.5,22.1,19.59,21.32,7180600.0],["2008-08-22",21.35,21.99,21.14,21.83,2838000.0],["2008-08-25",21.7,21.78,21.15,21.18,1737900.0],["2008-08-26",21.25,21.46,21.1,21.25,1438700.0],["2008-08-27",21.24,21.64,21.19,21.56,1438000.0],["2008-08-28",21.57,21.77,21.49,21.71,1772600.0],["2008-08-29",21.72,21.78,21.3,21.53,1613700.0],["2008-09-02",21.52,21.98,21.13,21.19,1289200.0],["2008-09-03",21.11,21.42,21.07,21.2,1793900.0],["2008-09-04",21.06,21.11,20.53,20.55,1369100.0],["2008-09-05",20.43,20.84,20.26,20.67,1355300.0],["2008-09-08",20.84,21.1,20.33,20.79,2225900.0],["2008-09-09",20.74,20.91,20.23,20.24,1920000.0],["2008-09-10",20.51,20.94,20.28,20.81,1637700.0],["2008-09-11",20.8,20.96,20.37,20.73,1884700.0],["2008-09-12",20.66,20.83,20.41,20.62,1854700.0],["2008-09-15",20.2,20.71,20.03,20.06,1634300.0],["2008-09-16",20.0,20.48,19.97,20.27,1783500.0],["2008-09-17",20.05,20.25,19.64,19.65,2073900.0],["2008-09-18",19.65,20.23,19.41,20.1,2358200.0],["2008-09-19",20.43,21.37,20.43,21.2,2162600.0],["2008-09-22",21.12,21.37,20.25,20.25,1335700.0],["2008-09-23",20.29,20.79,20.11,20.25,1765600.0],["2008-09-24",20.37,20.67,20.11,20.28,1318700.0],["2008-09-25",20.1,21.07,20.1,20.76,1898900.0],["2008-09-26",20.4,20.97,20.4,20.87,1219000.0],["2008-09-29",20.66,20.97,19.43,19.61,1475700.0],["2008-09-30",19.78,20.11,19.51,19.95,1596300.0],["2008-10-01",19.88,20.17,19.55,19.87,1204200.0],["2008-10-02",19.78,19.85,18.9,19.1,1299200.0],["2008-10-03",19.17,19.52,18.37,18.42,1137400.0],["2008-10-06",18.23,18.28,16.99,17.9,1777500.0],["2008-10-07",18.0,18.2,17.24,17.26,1386600.0],["2008-10-08",16.98,17.7,16.75,17.02,1452600.0],["2008-10-09",17.11,17.64,16.64,16.7,2086400.0],["2008-10-10",16.42,17.21,15.24,16.6,2070500.0],["2008-10-13",17.49,18.61,17.41,18.5,1953400.0],["2008-10-14",18.62,18.99,17.91,18.27,1992700.0],["2008-10-15",18.1,18.18,17.28,17.34,1305200.0],["2008-10-16",17.3,17.64,16.19,17.61,1489100.0],["2008-10-17",17.41,18.68,17.25,18.26,1695100.0],["2008-10-20",18.47,18.72,18.04,18.67,914600.0],["2008-10-21",18.57,18.6,17.61,17.66,1200500.0],["2008-10-22",17.58,17.67,16.73,17.04,891300.0],["2008-10-23",17.05,17.27,15.5,16.21,2873400.0],["2008-10-24",15.5,16.6,15.22,16.17,1204800.0],["2008-10-27",16.11,17.1,15.8,16.8,1736200.0],["2008-10-28",16.7,17.43,16.12,17.42,1294200.0],["2008-10-29",17.45,17.97,16.74,17.5,1344800.0],["2008-10-30",17.63,18.03,17.41,17.82,1065200.0],["2008-10-31",17.64,18.8,17.34,18.28,1238700.0],["2008-11-03",18.07,18.69,17.45,18.48,651000.0],["2008-11-04",18.7,18.76,18.02,18.48,1390400.0],["2008-11-05",18.26,18.59,17.48,17.63,983700.0],["2008-11-06",17.58,18.07,17.4,17.5,1192400.0],["2008-11-07",17.66,18.29,17.5,17.88,1089100.0],["2008-11-10",18.08,18.42,17.77,17.82,1064700.0],["2008-11-11",17.68,17.68,16.84,17.17,1562000.0],["2008-11-12",16.95,17.02,16.38,16.4,1008400.0],["2008-11-13",16.37,16.9,15.34,16.9,2658800.0],["2008-11-14",16.75,16.9,16.11,16.19,1856600.0],["2008-11-17",16.05,16.48,15.85,16.13,1223900.0],["2008-11-18",16.19,16.57,15.76,16.31,1255500.0],["2008-11-19",16.28,16.83,15.15,15.18,1619600.0],["2008-11-20",15.0,15.59,14.53,14.59,2020400.0],["2008-11-21",14.66,15.18,13.94,15.18,1710600.0],["2008-11-24",15.32,16.27,15.04,16.04,1893900.0],["2008-11-25",16.13,16.23,15.3,15.44,2215200.0],["2008-11-26",15.39,16.08,14.85,15.94,1627200.0],["2008-11-28",15.88,16.03,15.36,16.03,468700.0],["2008-12-01",15.85,15.92,14.83,14.88,1151200.0],["2008-12-02",14.82,15.54,14.72,15.52,1656200.0],["2008-12-03",15.25,15.39,14.45,15.09,2587900.0],["2008-12-04",16.54,18.18,16.46,16.83,5397200.0],["2008-12-05",16.53,17.18,16.07,17.0,3398400.0],["2008-12-08",17.18,17.55,16.95,17.16,2218300.0],["2008-12-09",16.97,17.89,16.88,17.64,2597200.0],["2008-12-10",17.66,17.89,17.31,17.64,890400.0],["2008-12-11",17.49,17.71,17.03,17.18,1887000.0],["2008-12-12",16.91,17.94,16.75,17.81,2042000.0],["2008-12-15",17.83,17.83,16.88,17.23,1479700.0],["2008-12-16",17.4,17.85,17.14,17.78,1302600.0],["2008-12-17",17.61,18.36,17.52,18.12,1944600.0],["2008-12-18",18.29,18.38,17.65,17.93,1493100.0],["2008-12-19",18.04,18.68,17.77,18.53,2856700.0],["2008-12-22",18.37,18.4,17.56,18.13,1785100.0],["2008-12-23",17.96,18.51,17.84,18.0,947100.0],["2008-12-24",17.96,17.99,17.79,17.85,387000.0],["2008-12-26",17.94,18.01,17.75,18.01,318500.0],["2008-12-29",18.0,18.06,17.46,17.78,1001300.0],["2008-12-30",17.84,18.23,17.65,18.19,1007400.0],["2008-12-31",18.24,18.7,18.15,18.52,1193400.0],["2009-01-02",18.31,18.98,18.17,18.93,890400.0],["2009-01-05",18.9,19.12,18.62,18.84,1338400.0],["2009-01-06",18.9,19.35,18.74,19.18,1133600.0],["2009-01-07",18.98,19.26,18.8,19.22,1606400.0],["2009-01-08",19.19,19.68,19.07,19.54,1999100.0],["2009-01-09",19.65,19.66,19.2,19.32,1402700.0],["2009-01-12",19.38,19.4,19.15,19.37,1603900.0],["2009-01-13",19.32,19.52,19.25,19.43,1646900.0],["2009-01-14",19.25,19.29,18.53,18.71,1977700.0],["2009-01-15",18.68,18.82,18.14,18.52,2273900.0],["2009-01-16",18.82,19.1,18.43,18.89,1819800.0],["2009-01-20",18.8,18.91,18.48,18.5,1827700.0],["2009-01-21",18.59,18.84,18.33,18.74,2037500.0],["2009-01-22",18.55,18.58,17.99,18.44,2081700.0],["2009-01-23",18.28,18.81,18.03,18.69,1408700.0],["2009-01-26",18.72,19.1,18.48,18.76,1178500.0],["2009-01-27",18.79,19.07,18.72,18.92,887500.0],["2009-01-28",19.11,19.42,19.08,19.39,845700.0],["2009-01-29",19.24,19.38,18.7,18.92,883400.0],["2009-01-30",19.0,19.17,18.42,18.5,1054900.0],["2009-02-02",18.35,18.79,18.01,18.7,1055000.0],["2009-02-03",18.86,19.18,18.4,19.08,1003800.0],["2009-02-04",19.08,19.56,18.99,19.33,1755200.0],["2009-02-05",19.14,19.84,18.95,19.72,1971700.0],["2009-02-06",19.83,20.1,19.72,20.1,1188600.0],["2009-02-09",20.0,20.03,19.7,19.95,1027300.0],["2009-02-10",19.76,19.98,19.1,19.16,1269200.0],["2009-02-11",19.31,19.52,19.19,19.34,886000.0],["2009-02-12",19.26,19.61,18.98,19.56,1217600.0],["2009-02-13",19.52,19.81,19.29,19.49,1087100.0],["2009-02-17",19.12,19.12,18.46,18.54,1614700.0],["2009-02-18",18.73,18.8,18.24,18.4,1897100.0],["2009-02-19",19.49,20.14,19.05,19.77,3691000.0],["2009-02-20",19.47,19.75,19.19,19.48,2045600.0],["2009-02-23",19.51,19.59,18.92,18.96,1851600.0],["2009-02-24",19.05,19.28,18.69,19.22,1882100.0],["2009-02-25",19.07,19.28,18.64,19.03,1312300.0],["2009-02-26",19.11,19.18,18.33,18.43,1591900.0],["2009-02-27",18.32,18.88,18.25,18.63,1827300.0],["2009-03-02",17.34,18.17,17.3,17.94,2129500.0],["2009-03-03",17.75,18.27,17.75,18.03,1980700.0],["2009-03-04",18.18,18.31,17.88,18.11,1319400.0],["2009-03-05",17.85,18.24,17.75,17.79,1682300.0],["2009-03-06",17.87,17.95,17.22,17.53,1273100.0],["2009-03-09",17.35,17.83,17.29,17.37,1332000.0],["2009-03-10",17.52,18.28,17.47,18.28,1263000.0],["2009-03-11",18.29,18.5,18.04,18.47,1190900.0],["2009-03-12",18.39,19.06,18.27,19.01,1268400.0],["2009-03-13",19.03,19.11,18.81,19.09,945900.0],["2009-03-16",18.46,19.0,18.45,18.53,803100.0],["2009-03-17",18.4,19.12,18.4,19.12,879700.0],["2009-03-18",19.01,19.46,18.97,19.35,1257700.0],["2009-03-19",19.49,19.49,19.08,19.17,1300900.0],["2009-03-20",19.29,19.6,19.28,19.44,1802800.0],["2009-03-23",19.64,20.51,19.51,20.51,2226800.0],["2009-03-24",20.3,20.46,20.15,20.16,1464500.0],["2009-03-25",20.23,20.7,20.0,20.44,1170000.0],["2009-03-26",20.58,21.21,20.56,21.21,1633000.0],["2009-03-27",21.05,21.18,20.65,20.67,1022500.0],["2009-03-30",20.81,20.81,20.15,20.65,1163700.0],["2009-03-31",20.76,21.01,20.57,20.73,1266700.0],["2009-04-01",20.84,21.16,20.47,21.05,1421800.0],["2009-04-02",21.39,21.68,21.25,21.3,1330400.0],["2009-04-03",21.36,21.44,21.11,21.33,860300.0],["2009-04-06",21.17,21.34,20.97,21.31,742200.0],["2009-04-07",21.25,21.25,20.8,20.91,814800.0],["2009-04-08",21.08,21.45,20.92,21.34,885000.0],["2009-04-09",21.5,22.04,21.44,21.83,1500100.0],["2009-04-13",21.63,21.65,21.12,21.35,799600.0],["2009-04-14",21.31,21.37,20.89,20.97,1713100.0],["2009-04-15",20.87,20.91,20.51,20.74,1040500.0],["2009-04-16",21.01,21.44,20.9,21.4,1424900.0],["2009-04-17",21.4,21.43,20.74,21.09,1133800.0],["2009-04-20",20.94,20.99,20.44,20.53,996000.0],["2009-04-21",20.52,20.94,20.52,20.9,866000.0],["2009-04-22",20.75,21.2,20.58,20.86,795300.0],["2009-04-23",20.76,21.5,20.5,20.92,781200.0],["2009-04-24",21.06,21.34,20.79,21.22,682100.0],["2009-04-27",20.99,21.69,20.97,21.49,990200.0],["2009-04-28",21.37,21.47,21.15,21.19,874000.0],["2009-04-29",21.54,21.94,21.12,21.81,1390600.0],["2009-04-30",21.89,22.01,21.62,21.78,1692200.0],["2009-05-01",21.95,21.95,21.47,21.88,1044800.0],["2009-05-04",22.09,22.29,21.84,21.93,1304800.0],["2009-05-05",21.92,21.98,21.31,21.56,1353600.0],["2009-05-06",21.82,21.93,21.25,21.6,778900.0],["2009-05-07",21.7,21.7,20.74,20.88,1097900.0],["2009-05-08",21.05,21.53,20.66,20.82,1544100.0],["2009-05-11",20.56,20.9,20.51,20.81,1187000.0],["2009-05-12",21.07,21.07,20.55,20.72,875600.0],["2009-05-13",20.55,20.57,20.05,20.24,1117700.0],["2009-05-14",20.31,20.69,20.15,20.56,995500.0],["2009-05-15",20.63,20.87,20.51,20.63,903500.0],["2009-05-18",20.76,21.26,20.76,21.26,953300.0],["2009-05-19",21.01,21.5,20.81,21.37,1208900.0],["2009-05-20",21.44,21.96,21.38,21.62,1507900.0],["2009-05-21",20.4,20.4,18.85,19.41,6537500.0],["2009-05-22",19.41,19.58,19.05,19.28,2034800.0],["2009-05-26",19.15,19.96,18.95,19.79,1477900.0],["2009-05-27",19.8,19.88,19.38,19.4,1323100.0],["2009-05-28",19.4,19.59,19.09,19.39,1762600.0],["2009-05-29",19.33,19.52,19.1,19.48,1799800.0],["2009-06-01",19.46,20.01,19.46,19.86,1395900.0],["2009-06-02",19.57,19.97,19.54,19.85,913000.0],["2009-06-03",19.49,19.67,19.3,19.33,1242700.0],["2009-06-04",19.52,19.63,19.27,19.38,1134100.0],["2009-06-05",19.64,19.69,19.28,19.43,929000.0],["2009-06-08",18.97,19.5,18.95,19.41,1613500.0],["2009-06-09",19.33,20.11,19.33,19.97,1616000.0],["2009-06-10",19.96,20.07,19.62,19.83,1539400.0],["2009-06-11",19.78,20.17,19.63,19.83,1511100.0],["2009-06-12",19.82,19.97,19.37,19.72,907000.0],["2009-06-15",19.57,19.66,19.0,19.37,1377700.0],["2009-06-16",19.43,19.5,18.92,18.95,1151400.0],["2009-06-17",19.04,19.36,19.03,19.21,940500.0],["2009-06-18",19.25,19.45,19.14,19.36,998700.0],["2009-06-19",19.49,19.59,19.12,19.16,1084000.0],["2009-06-22",18.95,19.11,18.72,18.75,1108000.0],["2009-06-23",18.87,19.01,18.67,18.88,1025800.0],["2009-06-24",18.97,19.13,18.83,18.92,679600.0],["2009-06-25",18.92,18.97,18.68,18.88,1491900.0],["2009-06-26",19.0,19.05,18.61,18.78,4159600.0],["2009-06-29",18.93,19.45,18.74,19.4,1723600.0],["2009-06-30",19.4,19.56,19.11,19.51,2074500.0],["2009-07-01",19.53,19.69,19.29,19.66,1830500.0],["2009-07-02",19.46,19.46,18.81,19.04,2276600.0],["2009-07-06",18.88,19.0,18.62,18.77,1599100.0],["2009-07-07",18.7,18.75,18.2,18.2,1928300.0],["2009-07-08",18.27,18.31,17.83,18.24,2755700.0],["2009-07-09",18.27,18.58,18.26,18.52,1264100.0],["2009-07-10",18.47,18.7,18.34,18.53,842900.0],["2009-07-13",18.51,18.7,18.21,18.66,1315400.0],["2009-07-14",18.67,18.78,18.49,18.75,1401600.0],["2009-07-15",19.12,19.49,19.02,19.46,1567300.0],["2009-07-16",19.38,19.64,19.33,19.61,760800.0],["2009-07-17",19.65,19.65,19.32,19.53,924100.0],["2009-07-20",19.61,19.68,19.37,19.44,964700.0],["2009-07-21",19.5,19.75,19.3,19.59,867300.0],["2009-07-22",19.46,19.84,19.42,19.72,1223700.0],["2009-07-23",19.76,20.07,19.56,19.84,1180600.0],["2009-07-24",20.07,20.65,19.51,19.66,1105500.0],["2009-07-27",19.73,19.73,19.38,19.62,1193300.0],["2009-07-28",19.48,19.85,19.44,19.84,1242800.0],["2009-07-29",19.73,19.88,19.66,19.85,1039900.0],["2009-07-30",20.04,20.28,19.94,19.94,1355800.0],["2009-07-31",20.0,20.15,19.9,19.98,1169000.0],["2009-08-03",19.92,20.09,19.53,20.07,1399200.0],["2009-08-04",19.93,20.3,19.93,20.22,626100.0],["2009-08-05",20.16,20.21,19.59,19.7,1069500.0],["2009-08-06",19.81,19.83,19.49,19.65,1127500.0],["2009-08-07",19.83,20.09,19.71,20.07,761800.0],["2009-08-10",19.88,20.08,19.77,19.93,665500.0],["2009-08-11",19.9,20.0,19.71,19.8,771400.0],["2009-08-12",19.86,20.48,19.71,20.26,998900.0],["2009-08-13",20.28,20.48,20.15,20.38,945400.0],["2009-08-14",20.16,20.34,19.96,20.1,1025500.0],["2009-08-17",19.83,20.0,19.7,19.7,1015700.0],["2009-08-18",19.74,20.01,19.73,19.97,933900.0],["2009-08-19",19.78,20.58,19.7,20.52,2517000.0],["2009-08-20",19.94,20.83,19.91,20.81,2517800.0],["2009-08-21",20.83,21.36,20.81,21.24,1621400.0],["2009-08-24",21.22,21.56,21.14,21.16,1067100.0],["2009-08-25",21.2,21.6,21.2,21.48,1497800.0],["2009-08-26",21.48,21.56,21.35,21.49,1431500.0],["2009-08-27",21.6,21.6,21.2,21.52,986900.0],["2009-08-28",21.69,21.78,21.36,21.48,864600.0],["2009-08-31",21.41,21.48,21.04,21.23,1112800.0],["2009-09-01",20.81,21.28,20.63,20.8,1936000.0],["2009-09-02",20.71,20.89,20.65,20.76,1310300.0],["2009-09-03",20.8,21.06,20.56,20.94,1405200.0],["2009-09-04",20.99,21.49,20.88,21.48,1095400.0],["2009-09-08",21.42,21.75,21.37,21.74,1792200.0],["2009-09-09",21.67,22.05,21.63,22.05,1391700.0],["2009-09-10",22.02,22.34,21.93,22.32,1512000.0],["2009-09-11",22.3,22.45,22.15,22.38,1416600.0],["2009-09-14",22.17,22.48,22.1,22.39,1494300.0],["2009-09-15",22.4,22.49,22.13,22.39,1650700.0],["2009-09-16",22.33,22.65,22.25,22.64,1807900.0],["2009-09-17",22.6,22.72,22.31,22.63,1432500.0],["2009-09-18",22.65,22.65,22.45,22.47,2112800.0],["2009-09-21",22.3,22.67,22.18,22.61,1748900.0],["2009-09-22",22.6,22.85,22.49,22.82,1554500.0],["2009-09-23",22.86,22.94,22.61,22.61,1641400.0],["2009-09-24",22.6,22.77,22.39,22.49,1327700.0],["2009-09-25",22.48,22.69,22.39,22.57,969400.0],["2009-09-28",22.68,23.0,22.54,22.79,1295500.0],["2009-09-29",22.98,23.0,22.71,22.97,1606700.0],["2009-09-30",22.89,22.95,22.28,22.42,2537900.0],["2009-10-01",22.41,22.41,21.79,21.96,1931500.0],["2009-10-02",21.89,22.05,21.68,21.9,1450600.0],["2009-10-05",21.9,22.23,21.63,22.14,1890800.0],["2009-10-06",22.38,22.59,22.19,22.39,1442200.0],["2009-10-07",22.41,22.45,22.19,22.33,1071500.0],["2009-10-08",22.33,22.72,22.33,22.63,1301400.0],["2009-10-09",22.62,23.0,22.51,23.0,1219600.0],["2009-10-12",23.0,23.22,22.95,23.09,1234300.0],["2009-10-13",23.11,23.43,23.1,23.25,1176800.0],["2009-10-14",23.44,23.47,23.28,23.45,833200.0],["2009-10-15",23.28,23.38,23.14,23.33,872300.0],["2009-10-16",23.17,23.36,23.04,23.21,992000.0],["2009-10-19",23.26,23.28,23.1,23.18,900500.0],["2009-10-20",23.3,23.3,23.06,23.13,935500.0],["2009-10-21",23.08,23.32,23.0,23.01,1300400.0],["2009-10-22",22.88,23.38,22.88,23.38,1318800.0],["2009-10-23",23.38,23.4,23.12,23.28,1324700.0],["2009-10-26",23.35,23.58,23.03,23.05,1288000.0],["2009-10-27",23.14,23.24,22.73,22.77,1723100.0],["2009-10-28",22.8,22.81,22.18,22.25,910600.0],["2009-10-29",22.35,22.64,22.27,22.57,1473800.0],["2009-10-30",22.54,22.62,22.0,22.02,1823300.0],["2009-11-02",22.01,22.26,21.8,22.12,1688700.0],["2009-11-03",22.03,22.06,21.83,22.04,1764500.0],["2009-11-04",22.12,22.88,22.01,22.55,1639100.0],["2009-11-05",22.75,23.14,22.71,23.14,1042400.0],["2009-11-06",22.92,23.22,22.91,23.09,961000.0],["2009-11-09",23.2,23.53,23.12,23.52,1201500.0],["2009-11-10",23.5,23.55,23.23,23.5,1179300.0],["2009-11-11",23.55,23.74,23.42,23.52,689900.0],["2009-11-12",23.45,23.56,23.24,23.25,1246800.0],["2009-11-13",23.27,23.57,23.24,23.5,916200.0],["2009-11-16",23.57,23.73,23.5,23.57,840400.0],["2009-11-17",23.45,23.55,23.35,23.44,886000.0],["2009-11-18",23.42,23.42,23.02,23.06,1434900.0],["2009-11-19",23.03,23.1,22.71,22.82,705800.0],["2009-11-20",22.8,22.87,22.56,22.63,793200.0],["2009-11-23",22.69,23.24,22.69,22.94,724000.0],["2009-11-24",23.0,23.0,22.55,22.65,1341300.0],["2009-11-25",22.63,22.74,22.57,22.59,1085400.0],["2009-11-27",22.26,22.61,22.05,22.43,684200.0],["2009-11-30",22.29,22.58,21.9,22.47,3180700.0],["2009-12-01",22.52,22.77,22.48,22.55,1743200.0],["2009-12-02",22.6,22.73,22.36,22.52,1981200.0],["2009-12-03",21.1,21.75,21.03,21.12,5992600.0],["2009-12-04",21.29,21.51,20.77,21.02,2205100.0],["2009-12-07",21.05,21.17,20.91,20.98,1971300.0],["2009-12-08",20.87,20.93,20.66,20.74,1897300.0],["2009-12-09",20.64,20.85,20.48,20.79,1474700.0],["2009-12-10",20.83,21.0,20.71,20.73,1516800.0],["2009-12-11",20.78,20.81,20.44,20.49,1244000.0],["2009-12-14",20.59,20.88,20.39,20.87,2541700.0],["2009-12-15",20.73,20.83,20.55,20.66,1218500.0],["2009-12-16",20.68,20.85,20.62,20.66,1153100.0],["2009-12-17",20.56,20.98,20.43,20.94,2636600.0],["2009-12-18",21.14,21.47,21.09,21.46,3728900.0],["2009-12-21",21.45,21.73,21.39,21.7,1845200.0],["2009-12-22",21.72,22.2,21.68,22.03,1647400.0],["2009-12-23",22.11,22.11,21.97,22.07,1281100.0],["2009-12-24",22.12,22.27,22.0,22.2,638200.0],["2009-12-28",22.28,22.34,22.13,22.21,1566600.0],["2009-12-29",22.22,22.31,22.21,22.26,1050800.0],["2009-12-30",22.16,22.43,22.16,22.36,1016000.0],["2009-12-31",22.4,22.46,22.28,22.28,1195700.0],["2010-01-04",22.21,22.57,22.21,22.44,1883600.0],["2010-01-05",22.37,22.5,22.09,22.25,1723700.0],["2010-01-06",22.19,22.29,22.07,22.21,1214800.0],["2010-01-07",22.21,22.22,22.02,22.15,1024100.0],["2010-01-08",22.1,22.32,22.06,22.31,736000.0],["2010-01-11",22.33,22.35,22.02,22.12,1097800.0],["2010-01-12",21.97,22.08,21.78,21.8,1981200.0],["2010-01-13",21.79,22.05,21.74,22.01,999700.0],["2010-01-14",21.97,22.22,21.95,22.19,1026900.0],["2010-01-15",22.12,22.2,21.92,21.97,1210800.0],["2010-01-19",21.93,22.04,21.85,21.98,1850700.0],["2010-01-20",21.89,22.04,21.7,21.98,1636400.0],["2010-01-21",22.05,22.35,21.95,22.22,1906600.0],["2010-01-22",22.22,22.27,21.88,21.89,2363200.0],["2010-01-25",21.98,22.03,21.65,21.74,1416100.0],["2010-01-26",21.68,21.72,21.39,21.46,1016300.0],["2010-01-27",21.38,21.59,21.2,21.53,1301500.0],["2010-01-28",21.49,21.52,20.92,21.14,1464800.0],["2010-01-29",21.23,21.5,21.1,21.27,1974700.0],["2010-02-01",21.37,21.46,21.22,21.36,993800.0],["2010-02-02",21.33,21.72,21.24,21.34,1374800.0],["2010-02-03",21.26,21.45,21.13,21.4,1293500.0],["2010-02-04",21.25,21.26,21.02,21.05,1207000.0],["2010-02-05",21.07,21.2,20.81,21.17,1299900.0],["2010-02-08",21.14,21.24,20.89,20.95,739000.0],["2010-02-09",21.07,21.21,20.87,21.06,953400.0],["2010-02-10",21.02,21.24,20.99,21.14,680100.0],["2010-02-11",21.04,21.14,20.9,21.07,1219600.0],["2010-02-12",20.96,21.53,20.71,21.51,1527000.0],["2010-02-16",21.5,21.62,21.12,21.21,1799700.0],["2010-02-17",21.15,22.17,21.15,22.1,2296500.0],["2010-02-18",22.03,22.14,21.75,21.79,2045700.0],["2010-02-19",21.7,21.81,21.31,21.35,2884300.0],["2010-02-22",21.45,22.09,21.33,22.04,2116800.0],["2010-02-23",21.93,22.16,21.86,21.9,1875700.0],["2010-02-24",21.89,22.05,21.89,22.04,1516300.0],["2010-02-25",21.93,22.03,21.69,22.02,1411100.0],["2010-02-26",22.07,22.07,21.85,21.9,946800.0],["2010-03-01",21.72,22.08,21.72,22.08,2021800.0],["2010-03-02",22.07,22.25,22.07,22.21,1850200.0],["2010-03-03",22.17,22.34,22.05,22.19,797700.0],["2010-03-04",22.17,22.3,22.1,22.27,770700.0],["2010-03-05",22.3,22.49,22.21,22.44,692300.0],["2010-03-08",22.35,22.5,22.33,22.46,614000.0],["2010-03-09",22.37,22.64,22.37,22.54,834300.0],["2010-03-10",22.47,22.75,22.47,22.75,975400.0],["2010-03-11",22.63,22.8,22.57,22.65,1019300.0],["2010-03-12",22.76,22.76,22.55,22.75,617000.0],["2010-03-15",22.66,22.75,22.45,22.65,743000.0],["2010-03-16",22.51,22.64,22.38,22.62,1027500.0],["2010-03-17",22.6,22.76,22.44,22.66,1048600.0],["2010-03-18",22.58,22.86,22.58,22.77,832500.0],["2010-03-19",22.85,22.89,22.52,22.54,1335500.0],["2010-03-22",22.52,22.83,22.52,22.8,710100.0],["2010-03-23",22.84,22.85,22.59,22.78,1277900.0],["2010-03-24",22.73,22.93,22.56,22.81,2042400.0],["2010-03-25",23.0,23.0,22.53,22.55,1023400.0],["2010-03-26",22.61,22.67,22.36,22.5,594300.0],["2010-03-29",22.5,22.64,22.37,22.44,540800.0],["2010-03-30",22.38,22.53,22.35,22.47,647500.0],["2010-03-31",22.48,22.53,22.34,22.37,775900.0],["2010-04-01",22.41,22.63,22.39,22.55,1382900.0],["2010-04-05",22.64,23.01,22.59,23.01,1737300.0],["2010-04-06",22.99,23.01,22.61,22.91,1088400.0],["2010-04-07",22.81,22.81,22.57,22.73,1004000.0],["2010-04-08",22.65,22.71,22.5,22.7,807700.0],["2010-04-09",22.76,23.05,22.65,23.04,1026900.0],["2010-04-12",23.0,23.07,22.88,23.06,762600.0],["2010-04-13",23.07,23.28,23.01,23.28,1002200.0],["2010-04-14",23.35,23.45,23.19,23.38,858300.0],["2010-04-15",23.28,23.31,23.15,23.16,649700.0],["2010-04-16",23.26,23.26,22.88,23.08,1343700.0],["2010-04-19",23.0,23.11,22.71,23.03,1254500.0],["2010-04-20",23.08,23.29,22.96,23.22,765500.0],["2010-04-21",23.07,23.29,23.07,23.24,703200.0],["2010-04-22",23.05,23.19,22.65,23.15,1077400.0],["2010-04-23",23.15,23.18,22.86,23.14,1081500.0],["2010-04-26",23.01,23.24,23.01,23.18,633400.0],["2010-04-27",23.08,23.21,22.76,22.8,1867000.0],["2010-04-28",22.86,23.07,22.7,22.99,1281900.0],["2010-04-29",22.81,23.23,22.81,23.13,1072800.0],["2010-04-30",23.11,23.14,22.66,22.66,845100.0],["2010-05-03",22.73,22.99,22.67,22.9,743200.0],["2010-05-04",22.7,22.7,22.27,22.36,1131500.0],["2010-05-05",22.29,22.51,22.08,22.09,1228500.0],["2010-05-06",21.95,22.14,20.69,21.75,2457000.0],["2010-05-07",21.64,21.75,20.97,21.33,2220500.0],["2010-05-10",21.96,22.09,21.63,21.99,1308100.0],["2010-05-11",21.76,22.15,21.65,21.96,2025700.0],["2010-05-12",21.95,22.49,21.87,22.45,1261500.0],["2010-05-13",22.36,22.59,22.32,22.36,1081700.0],["2010-05-14",22.29,22.31,21.75,21.92,1743400.0],["2010-05-17",22.05,22.3,21.75,22.27,1370100.0],["2010-05-18",22.44,22.49,21.86,21.96,1577900.0],["2010-05-19",21.92,22.07,21.61,21.8,1540500.0],["2010-05-20",21.43,21.59,21.02,21.05,2249200.0],["2010-05-21",20.91,21.39,20.73,21.25,1981200.0],["2010-05-24",21.28,21.36,20.96,21.01,2287900.0],["2010-05-25",20.73,21.35,20.47,21.31,2221300.0],["2010-05-26",21.34,21.99,21.06,21.52,3094100.0],["2010-05-27",21.77,21.96,21.45,21.64,2010100.0],["2010-05-28",21.56,21.62,21.27,21.42,1806600.0],["2010-06-01",21.25,21.61,21.22,21.23,1658800.0],["2010-06-02",21.39,21.73,21.21,21.7,1427700.0],["2010-06-03",21.63,22.22,21.62,22.16,1396600.0],["2010-06-04",21.73,22.03,21.56,21.59,1964300.0],["2010-06-07",21.61,21.78,20.92,20.94,1584800.0],["2010-06-08",21.01,21.12,20.74,20.98,1389000.0],["2010-06-09",21.09,21.37,20.94,21.06,1101000.0],["2010-06-10",21.34,21.46,20.58,21.26,2592000.0],["2010-06-11",21.14,21.75,21.14,21.75,1759000.0],["2010-06-14",21.95,22.25,21.79,21.89,1726500.0],["2010-06-15",21.89,22.37,21.89,22.34,1162600.0],["2010-06-16",22.13,22.38,22.1,22.34,1016300.0],["2010-06-17",22.28,22.44,22.15,22.39,1303900.0],["2010-06-18",22.39,22.5,22.3,22.41,1123100.0],["2010-06-21",22.51,22.54,22.16,22.23,1163900.0],["2010-06-22",22.19,22.55,22.05,22.07,1047200.0],["2010-06-23",22.13,22.25,21.89,22.03,952800.0],["2010-06-24",21.89,22.0,21.65,21.69,1009600.0],["2010-06-25",21.7,22.07,21.58,21.82,3296800.0],["2010-06-28",21.89,22.13,21.72,21.96,1044100.0],["2010-06-29",21.68,21.8,21.19,21.29,1202300.0],["2010-06-30",21.32,21.43,20.85,20.87,1418300.0],["2010-07-01",20.85,20.86,20.36,20.64,1718500.0],["2010-07-02",20.75,20.79,20.37,20.51,959400.0],["2010-07-06",20.66,20.87,20.27,20.46,1665400.0],["2010-07-07",21.58,21.6,20.97,21.48,2641200.0],["2010-07-08",21.63,21.71,21.25,21.41,1446100.0],["2010-07-09",21.33,21.48,21.22,21.45,1101600.0],["2010-07-12",21.46,21.61,21.25,21.56,983600.0],["2010-07-13",21.68,22.0,21.63,21.98,1119000.0],["2010-07-14",21.79,21.98,21.73,21.83,1113800.0],["2010-07-15",21.79,21.89,21.6,21.76,1333400.0],["2010-07-16",21.64,21.73,21.13,21.15,1053600.0],["2010-07-19",21.15,21.4,21.15,21.35,947800.0],["2010-07-20",21.07,21.57,20.8,21.54,902800.0],["2010-07-21",21.7,21.7,21.15,21.17,879400.0],["2010-07-22",21.36,21.9,21.33,21.87,967600.0],["2010-07-23",21.75,22.0,21.7,21.96,931700.0],["2010-07-26",21.92,22.2,21.85,22.19,1016200.0],["2010-07-27",22.19,22.35,22.09,22.14,753100.0],["2010-07-28",22.04,22.22,21.65,21.74,792300.0],["2010-07-29",21.84,22.01,21.59,21.82,1835500.0],["2010-07-30",21.6,21.94,21.45,21.84,1404400.0],["2010-08-02",22.06,22.43,21.97,22.39,1377000.0],["2010-08-03",22.26,22.38,22.22,22.31,1083200.0],["2010-08-04",22.32,22.73,22.27,22.69,1162600.0],["2010-08-05",22.62,22.88,22.52,22.77,1402300.0],["2010-08-06",22.54,22.84,22.35,22.84,926800.0],["2010-08-09",22.89,23.01,22.78,23.01,812000.0],["2010-08-10",22.8,22.98,22.57,22.74,1747300.0],["2010-08-11",22.4,22.4,21.9,22.0,1220100.0],["2010-08-12",21.68,21.75,21.42,21.6,2226400.0],["2010-08-13",21.56,21.88,21.53,21.63,936300.0],["2010-08-16",21.54,21.89,21.35,21.77,739100.0],["2010-08-17",21.89,22.4,21.83,22.09,864800.0],["2010-08-18",22.11,22.5,21.81,22.28,976900.0],["2010-08-19",22.27,23.15,22.25,23.06,1900500.0],["2010-08-20",22.91,23.11,22.74,23.11,1469800.0],["2010-08-23",23.07,23.21,22.95,23.12,1554400.0],["2010-08-24",22.9,23.01,22.64,22.9,1566800.0],["2010-08-25",22.71,22.97,22.66,22.9,1634500.0],["2010-08-26",22.94,22.96,22.76,22.8,1169500.0],["2010-08-27",22.95,23.11,22.63,23.07,1107100.0],["2010-08-30",22.93,23.15,22.86,22.93,867600.0],["2010-08-31",22.8,22.96,22.64,22.86,1620200.0],["2010-09-01",23.0,23.25,22.98,23.08,1773100.0],["2010-09-02",23.04,23.36,22.95,23.36,1213900.0],["2010-09-03",23.5,23.7,23.33,23.69,1077200.0],["2010-09-07",23.53,23.7,23.45,23.49,1031800.0],["2010-09-08",23.42,23.79,23.42,23.74,903800.0],["2010-09-09",23.86,23.87,23.63,23.76,891300.0],["2010-09-10",23.69,23.85,23.53,23.58,968900.0],["2010-09-13",23.7,24.28,23.7,24.17,1169700.0],["2010-09-14",24.09,24.31,24.01,24.17,850600.0],["2010-09-15",24.07,24.35,24.02,24.28,764700.0],["2010-09-16",24.11,24.35,24.08,24.32,481200.0],["2010-09-17",24.33,24.51,24.24,24.39,1016000.0],["2010-09-20",24.39,24.78,24.27,24.78,1143900.0],["2010-09-21",24.41,24.74,24.41,24.59,713200.0],["2010-09-22",24.47,24.57,24.36,24.52,754800.0],["2010-09-23",24.31,24.68,24.28,24.32,654000.0],["2010-09-24",24.55,24.83,24.49,24.81,836700.0],["2010-09-27",24.71,24.81,24.58,24.65,662800.0],["2010-09-28",24.79,24.95,24.61,24.86,1087600.0],["2010-09-29",24.71,24.95,24.6,24.64,1578200.0],["2010-09-30",24.72,24.9,24.53,24.77,1547000.0],["2010-10-01",24.88,24.96,24.78,24.9,948100.0],["2010-10-04",24.76,24.9,24.39,24.56,659600.0],["2010-10-05",24.7,25.12,24.7,25.03,1054200.0],["2010-10-06",24.91,25.08,24.51,24.73,601000.0],["2010-10-07",24.88,25.0,24.72,24.93,651700.0],["2010-10-08",24.98,25.0,24.75,24.95,529500.0],["2010-10-11",24.92,25.05,24.83,24.97,430900.0],["2010-10-12",24.86,25.2,24.69,25.11,742700.0],["2010-10-13",25.19,25.5,25.15,25.38,869000.0],["2010-10-14",25.36,25.5,25.2,25.22,731200.0],["2010-10-15",25.32,25.47,25.14,25.34,645600.0],["2010-10-18",25.29,25.33,25.17,25.32,509000.0],["2010-10-19",25.03,25.1,24.62,24.78,898800.0],["2010-10-20",24.91,25.02,24.72,24.97,547600.0],["2010-10-21",25.06,25.3,24.78,25.05,712400.0],["2010-10-22",25.05,25.5,24.98,25.48,839300.0],["2010-10-25",25.5,25.63,25.39,25.51,784800.0],["2010-10-26",25.35,25.58,25.2,25.5,1139100.0],["2010-10-27",25.28,25.5,25.15,25.37,774700.0],["2010-10-28",25.45,25.57,25.31,25.32,1004000.0],["2010-10-29",25.22,25.71,25.22,25.58,752300.0],["2010-11-01",25.56,25.75,25.31,25.45,510500.0],["2010-11-02",25.58,25.77,25.56,25.59,676200.0],["2010-11-03",25.63,25.67,25.31,25.57,717800.0],["2010-11-04",25.75,25.83,25.54,25.71,698600.0],["2010-11-05",25.74,25.85,25.63,25.84,720700.0],["2010-11-08",25.67,25.85,25.62,25.75,364700.0],["2010-11-09",25.75,25.89,25.48,25.56,554400.0],["2010-11-10",25.47,25.66,25.34,25.59,774800.0],["2010-11-11",25.36,25.44,25.11,25.33,838200.0],["2010-11-12",25.19,25.38,24.87,25.13,1130300.0],["2010-11-15",25.18,25.2,24.87,25.02,846800.0],["2010-11-16",24.85,24.89,24.46,24.74,1001800.0],["2010-11-17",24.72,24.87,24.53,24.7,821800.0],["2010-11-18",24.87,25.34,24.87,25.22,870100.0],["2010-11-19",25.23,25.3,25.02,25.04,522700.0],["2010-11-22",24.89,25.46,24.79,25.37,744700.0],["2010-11-23",25.11,25.2,24.79,25.08,635000.0],["2010-11-24",25.55,25.99,25.55,25.71,1188400.0],["2010-11-26",25.67,25.94,25.51,25.69,337100.0],["2010-11-29",25.56,25.83,25.31,25.8,969500.0],["2010-11-30",25.59,25.71,25.34,25.69,1552100.0],["2010-12-01",25.9,26.63,25.83,26.51,1831000.0],["2010-12-02",25.98,26.23,24.62,25.85,3738800.0],["2010-12-03",25.6,26.4,25.6,26.25,1588500.0],["2010-12-06",26.07,26.4,26.0,26.36,842100.0],["2010-12-07",26.49,26.69,26.44,26.45,969000.0],["2010-12-08",26.44,26.69,26.44,26.58,567300.0],["2010-12-09",26.49,26.68,26.49,26.56,722900.0],["2010-12-10",26.53,26.76,26.5,26.75,878200.0],["2010-12-13",26.74,26.8,26.6,26.72,1444000.0],["2010-12-14",26.62,26.98,26.56,26.86,1030800.0],["2010-12-15",26.76,26.99,26.74,26.79,1092000.0],["2010-12-16",26.76,27.04,26.64,26.98,947000.0],["2010-12-17",26.91,27.25,26.91,27.14,1167600.0],["2010-12-20",27.2,27.21,26.93,27.1,743100.0],["2010-12-21",27.07,27.34,27.07,27.24,938800.0],["2010-12-22",27.28,27.34,27.1,27.25,835900.0],["2010-12-23",27.25,27.43,27.2,27.24,757400.0],["2010-12-27",27.18,27.31,26.95,27.21,466200.0],["2010-12-28",27.19,27.25,26.97,27.1,279200.0],["2010-12-29",27.14,27.25,27.03,27.07,387300.0],["2010-12-30",27.01,27.31,26.99,27.06,475600.0],["2010-12-31",27.07,27.16,26.91,26.91,676300.0],["2011-01-03",27.05,27.27,26.98,26.99,606500.0],["2011-01-04",27.0,27.05,26.64,26.84,645400.0],["2011-01-05",26.71,26.8,26.59,26.78,1251700.0],["2011-01-06",26.75,26.95,26.66,26.68,1019500.0],["2011-01-07",26.64,26.86,26.23,26.74,1345500.0],["2011-01-10",26.64,26.84,26.52,26.79,842200.0],["2011-01-11",26.83,26.95,26.55,26.55,1306300.0],["2011-01-12",26.74,26.95,26.49,26.65,1541700.0],["2011-01-13",26.55,26.6,26.35,26.44,948800.0],["2011-01-14",26.44,26.84,26.26,26.81,766600.0],["2011-01-18",26.77,27.11,26.66,27.04,1130900.0],["2011-01-19",26.95,27.0,26.67,26.72,870700.0],["2011-01-20",26.54,26.7,26.22,26.35,709900.0],["2011-01-21",26.5,26.56,26.18,26.23,535100.0],["2011-01-24",26.2,26.78,26.2,26.75,1030200.0],["2011-01-25",26.62,26.77,26.4,26.75,924800.0],["2011-01-26",26.75,27.2,26.59,26.88,982100.0],["2011-01-27",26.95,27.56,26.81,27.48,1472400.0],["2011-01-28",27.43,27.6,26.78,26.84,1181000.0],["2011-01-31",26.84,27.3,26.45,27.13,1424800.0],["2011-02-01",27.36,27.98,27.32,27.78,987600.0],["2011-02-02",27.6,28.19,27.54,27.99,1439600.0],["2011-02-03",28.05,28.15,27.64,28.0,1081900.0],["2011-02-04",28.0,28.33,27.91,28.33,1063600.0],["2011-02-07",28.33,28.49,28.18,28.3,724500.0],["2011-02-08",28.23,28.43,28.16,28.32,760900.0],["2011-02-09",28.3,28.75,28.18,28.67,1380600.0],["2011-02-10",28.5,29.04,28.36,28.79,1101500.0],["2011-02-11",28.76,28.9,28.61,28.78,572000.0],["2011-02-14",28.7,29.17,28.7,29.03,1187400.0],["2011-02-15",28.84,29.17,28.84,29.16,1078900.0],["2011-02-16",29.01,29.35,29.01,29.02,1475900.0],["2011-02-17",28.92,29.0,28.37,28.54,1677600.0],["2011-02-18",28.6,28.72,28.47,28.63,1308400.0],["2011-02-22",28.19,28.54,27.94,28.0,1110000.0],["2011-02-23",28.06,28.06,27.2,27.34,1175700.0],["2011-02-24",27.31,27.75,27.15,27.34,1427500.0],["2011-02-25",27.49,27.8,27.49,27.73,964900.0],["2011-02-28",27.87,28.01,27.71,27.72,1703400.0],["2011-03-01",27.7,27.87,27.29,27.32,1847700.0],["2011-03-02",27.2,27.85,27.2,27.61,899500.0],["2011-03-03",27.77,28.02,27.76,27.83,1183800.0],["2011-03-04",27.76,27.92,27.49,27.69,802500.0],["2011-03-07",27.7,27.89,27.13,27.27,1038400.0],["2011-03-08",27.34,27.95,27.16,27.75,1185700.0],["2011-03-09",27.81,27.93,27.52,27.71,988700.0],["2011-03-10",27.33,27.58,26.84,27.0,1895600.0],["2011-03-11",26.87,27.16,26.77,27.03,882300.0],["2011-03-14",26.79,27.15,26.73,26.94,807400.0],["2011-03-15",26.33,26.81,25.85,26.6,972300.0],["2011-03-16",26.38,26.91,26.34,26.43,1245400.0],["2011-03-17",26.75,26.86,26.48,26.53,681200.0],["2011-03-18",26.73,26.83,26.4,26.63,1299300.0],["2011-03-21",26.82,27.29,26.78,27.2,801000.0],["2011-03-22",27.15,27.27,27.01,27.1,597700.0],["2011-03-23",27.03,27.27,26.78,27.14,597300.0],["2011-03-24",27.18,27.55,27.12,27.5,675200.0],["2011-03-25",27.5,27.85,27.49,27.63,869400.0],["2011-03-28",27.62,27.75,27.33,27.35,801500.0],["2011-03-29",27.29,27.5,27.18,27.43,775200.0],["2011-03-30",27.5,27.69,27.42,27.64,593100.0],["2011-03-31",27.51,27.75,27.4,27.65,1083200.0],["2011-04-01",27.72,27.9,27.63,27.78,969500.0],["2011-04-04",27.7,27.76,27.52,27.66,439800.0],["2011-04-05",27.59,27.72,27.55,27.6,558500.0],["2011-04-06",27.59,27.83,27.38,27.6,522600.0],["2011-04-07",27.57,27.78,27.36,27.5,365600.0],["2011-04-08",27.55,27.65,27.11,27.25,452200.0],["2011-04-11",27.23,27.46,27.2,27.32,451400.0],["2011-04-12",27.17,27.33,26.88,26.92,412700.0],["2011-04-13",27.07,27.22,26.89,26.98,513900.0],["2011-04-14",26.81,26.94,26.61,26.8,666800.0],["2011-04-15",26.78,26.96,26.65,26.84,594600.0],["2011-04-18",26.52,26.56,26.12,26.49,766100.0],["2011-04-19",26.52,26.59,26.21,26.35,443600.0],["2011-04-20",26.62,26.87,26.62,26.74,651000.0],["2011-04-21",26.84,26.9,26.63,26.71,303000.0],["2011-04-25",26.63,26.78,26.52,26.59,351800.0],["2011-04-26",26.68,26.99,26.56,26.93,480200.0],["2011-04-27",26.94,27.28,26.86,27.28,838700.0],["2011-04-28",27.28,27.47,27.12,27.42,1000000.0],["2011-04-29",27.38,27.5,27.34,27.39,500000.0],["2011-05-02",27.44,27.5,27.21,27.35,565700.0],["2011-05-03",27.34,27.44,26.93,27.13,461000.0],["2011-05-04",27.18,27.18,26.77,26.81,804300.0],["2011-05-05",26.71,27.06,26.66,26.81,508300.0],["2011-05-06",27.12,27.29,26.75,26.84,371700.0],["2011-05-09",26.92,27.45,26.71,27.39,726900.0],["2011-05-10",27.4,27.66,27.28,27.61,622800.0],["2011-05-11",27.53,27.69,27.22,27.33,500000.0],["2011-05-12",27.28,27.89,27.24,27.83,629000.0],["2011-05-13",27.87,27.9,27.52,27.61,509900.0],["2011-05-16",27.39,27.6,27.18,27.19,417000.0],["2011-05-17",27.14,27.27,26.91,27.22,494500.0],["2011-05-18",27.11,27.8,27.03,27.73,756300.0],["2011-05-19",27.22,27.63,26.45,26.81,2032800.0],["2011-05-20",26.85,27.11,26.49,27.01,2091100.0],["2011-05-23",26.66,26.8,26.65,26.72,903800.0],["2011-05-24",26.81,26.88,26.47,26.49,758800.0],["2011-05-25",26.38,26.87,26.38,26.76,837600.0],["2011-05-26",26.62,26.99,26.51,26.92,741000.0],["2011-05-27",26.87,27.02,26.87,26.97,714400.0],["2011-05-31",27.03,27.35,26.97,27.34,1408900.0],["2011-06-01",27.3,27.48,27.08,27.08,1575300.0],["2011-06-02",27.12,27.24,26.97,27.19,778700.0],["2011-06-03",26.32,27.07,26.32,26.46,1340800.0],["2011-06-06",26.34,26.6,26.34,26.37,781400.0],["2011-06-07",26.55,26.58,26.24,26.25,1059700.0],["2011-06-08",26.22,26.32,25.75,25.83,1601100.0],["2011-06-09",25.92,26.08,25.73,25.76,1265700.0],["2011-06-10",25.64,25.8,25.27,25.28,1613700.0],["2011-06-13",25.36,25.36,25.13,25.16,954100.0],["2011-06-14",25.33,25.48,25.26,25.32,871900.0],["2011-06-15",25.09,25.34,25.02,25.07,932700.0],["2011-06-16",24.93,25.1,24.72,24.91,942200.0],["2011-06-17",25.07,25.1,24.92,24.93,1527200.0],["2011-06-20",24.82,25.19,24.82,25.09,809400.0],["2011-06-21",25.15,25.6,25.15,25.49,611100.0],["2011-06-22",25.37,25.82,25.37,25.54,749400.0],["2011-06-23",25.26,25.67,25.13,25.58,785300.0],["2011-06-24",25.58,25.63,25.3,25.35,960200.0],["2011-06-27",25.26,25.6,25.26,25.42,728200.0],["2011-06-28",25.47,25.68,25.38,25.61,526600.0],["2011-06-29",25.64,25.73,25.43,25.69,669700.0],["2011-06-30",26.12,26.12,25.6,25.71,802800.0],["2011-07-01",25.78,26.03,25.64,25.93,755400.0],["2011-07-05",25.91,26.0,25.71,25.9,525200.0],["2011-07-06",25.8,26.14,25.79,25.87,787900.0],["2011-07-07",25.95,26.29,25.89,26.18,806200.0],["2011-07-08",25.87,26.1,25.78,26.03,578700.0],["2011-07-11",25.75,25.92,25.48,25.53,660200.0],["2011-07-12",25.49,25.7,25.19,25.35,740500.0],["2011-07-13",25.44,25.67,25.17,25.18,629400.0],["2011-07-14",25.24,25.41,24.51,24.62,828300.0],["2011-07-15",24.71,24.71,24.31,24.56,639800.0],["2011-07-18",24.42,24.42,24.05,24.15,565800.0],["2011-07-19",24.37,24.78,24.33,24.69,628300.0],["2011-07-20",24.7,24.7,24.3,24.34,479100.0],["2011-07-21",24.46,24.75,24.26,24.69,859500.0],["2011-07-22",24.75,24.99,24.71,24.89,727400.0],["2011-07-25",24.63,24.95,24.6,24.67,506200.0],["2011-07-26",24.67,24.91,24.42,24.76,635000.0],["2011-07-27",24.59,24.59,24.06,24.09,642700.0],["2011-07-28",24.05,24.27,23.9,23.93,466300.0],["2011-07-29",23.75,24.18,23.51,23.97,676400.0],["2011-08-01",24.22,24.26,23.45,23.63,742400.0],["2011-08-02",23.52,23.85,23.33,23.42,905400.0],["2011-08-03",23.49,23.67,23.15,23.61,833800.0],["2011-08-04",23.38,23.4,22.6,22.61,1032500.0],["2011-08-05",22.94,22.95,22.11,22.54,1932000.0],["2011-08-08",21.99,22.36,21.44,21.58,1973600.0],["2011-08-09",21.95,22.56,21.37,22.54,1478500.0],["2011-08-10",22.12,22.27,21.48,21.49,1502200.0],["2011-08-11",21.65,22.36,21.64,22.18,1510200.0],["2011-08-12",22.36,22.53,22.0,22.35,916400.0],["2011-08-15",22.52,23.07,22.38,22.7,1014200.0],["2011-08-16",22.52,22.72,22.23,22.58,842200.0],["2011-08-17",22.69,23.51,22.66,23.44,2509400.0],["2011-08-18",23.39,24.48,22.5,23.72,5129300.0],["2011-08-19",23.43,24.11,23.34,23.39,2100900.0],["2011-08-22",23.83,23.98,23.59,23.69,1460200.0],["2011-08-23",23.78,25.54,23.64,25.53,2783300.0],["2011-08-24",25.39,25.73,25.04,25.47,1697900.0],["2011-08-25",25.56,25.56,24.57,24.68,1527500.0],["2011-08-26",24.5,25.17,24.26,25.08,1081600.0],["2011-08-29",25.29,25.86,25.29,25.82,633900.0],["2011-08-30",25.59,25.9,25.45,25.74,774400.0],["2011-08-31",25.8,26.2,25.6,25.88,1056500.0],["2011-09-01",25.73,26.04,25.32,25.46,916300.0],["2011-09-02",25.01,25.24,24.48,24.64,698700.0],["2011-09-06",24.0,24.65,23.9,24.56,1278000.0],["2011-09-07",24.81,25.58,24.81,25.56,1189000.0],["2011-09-08",25.32,25.77,25.29,25.56,1508200.0],["2011-09-09",25.39,25.61,24.84,25.05,1655800.0],["2011-09-12",24.7,25.24,24.56,25.23,1320300.0],["2011-09-13",25.26,25.5,25.11,25.32,1324300.0],["2011-09-14",25.5,26.0,25.24,25.82,1977000.0],["2011-09-15",25.94,26.25,25.66,26.11,1593100.0],["2011-09-16",25.97,26.24,25.87,25.99,1610900.0],["2011-09-19",25.59,25.72,25.13,25.59,1173700.0],["2011-09-20",25.65,25.77,24.96,24.98,1339000.0],["2011-09-21",24.96,25.27,24.6,24.61,1139400.0],["2011-09-22",24.0,24.28,23.69,24.01,1760200.0],["2011-09-23",23.92,24.16,23.65,24.02,943300.0],["2011-09-26",24.2,24.52,23.74,24.44,1062000.0],["2011-09-27",24.78,25.34,24.69,24.91,1030000.0],["2011-09-28",24.95,25.23,24.68,24.81,1137300.0],["2011-09-29",25.19,25.27,24.23,24.76,849600.0],["2011-09-30",24.5,24.79,24.34,24.36,1011400.0],["2011-10-03",24.17,24.45,23.42,23.47,1428000.0],["2011-10-04",23.22,24.46,23.04,24.44,1724900.0],["2011-10-05",24.51,24.98,24.14,24.58,1695000.0],["2011-10-06",24.58,25.33,24.5,25.3,1182000.0],["2011-10-07",25.38,25.67,25.17,25.18,1241700.0],["2011-10-10",25.46,25.7,25.32,25.63,846800.0],["2011-10-11",25.43,26.0,25.43,25.78,1045200.0],["2011-10-12",25.93,26.13,25.73,25.73,1114500.0],["2011-10-13",25.62,26.18,25.6,26.08,976300.0],["2011-10-14",26.25,26.48,26.05,26.46,948400.0],["2011-10-17",26.26,26.39,25.79,25.98,1113100.0],["2011-10-18",26.0,26.5,25.71,26.4,896100.0],["2011-10-19",26.31,26.61,26.12,26.16,1193500.0],["2011-10-20",26.12,26.3,25.72,26.21,1508900.0],["2011-10-21",26.44,26.91,26.23,26.72,1033700.0],["2011-10-24",26.73,27.02,26.73,26.93,959500.0],["2011-10-25",26.74,26.95,26.5,26.56,686700.0],["2011-10-26",26.74,26.74,26.13,26.55,1249600.0],["2011-10-27",27.16,27.49,27.08,27.18,1647000.0],["2011-10-28",27.02,27.27,26.98,27.19,1105200.0],["2011-10-31",26.76,27.23,26.61,26.81,809900.0],["2011-11-01",26.03,26.59,25.9,26.1,1366700.0],["2011-11-02",26.41,26.78,26.29,26.61,790200.0],["2011-11-03",26.8,27.44,26.61,27.31,1261700.0],["2011-11-04",27.12,27.25,26.96,27.11,826300.0],["2011-11-07",27.06,27.25,26.76,27.16,1199700.0],["2011-11-08",27.21,27.46,26.93,27.42,746600.0],["2011-11-09",26.79,27.31,26.41,26.98,1150600.0],["2011-11-10",27.17,27.21,26.79,26.99,684100.0],["2011-11-11",27.11,27.49,27.09,27.43,711600.0],["2011-11-14",27.19,27.52,27.19,27.31,546400.0],["2011-11-15",27.31,27.78,27.28,27.53,721300.0],["2011-11-16",27.32,27.85,27.04,27.34,868100.0],["2011-11-17",27.31,27.43,26.85,27.03,1222500.0],["2011-11-18",27.3,27.4,27.01,27.22,867500.0],["2011-11-21",26.79,27.0,26.54,26.7,735900.0],["2011-11-22",26.7,26.98,26.59,26.7,819200.0],["2011-11-23",26.44,26.49,26.18,26.31,705200.0],["2011-11-25",26.19,26.74,26.19,26.68,1127200.0],["2011-11-28",27.03,27.35,26.96,27.21,1527100.0],["2011-11-29",27.16,27.41,27.0,27.04,747500.0],["2011-11-30",27.5,27.97,27.37,27.97,1868000.0],["2011-12-01",28.0,28.05,27.33,27.5,1545700.0],["2011-12-02",27.64,27.9,27.4,27.44,1947000.0],["2011-12-05",27.65,27.92,27.52,27.62,1331200.0],["2011-12-06",27.6,27.75,27.48,27.49,877300.0],["2011-12-07",27.36,27.84,27.21,27.74,1137300.0],["2011-12-08",27.47,27.86,27.4,27.65,1286400.0],["2011-12-09",27.56,28.02,27.48,28.02,858100.0],["2011-12-12",27.54,27.71,27.25,27.38,1006200.0],["2011-12-13",27.56,27.77,26.84,26.97,717600.0],["2011-12-14",26.92,26.99,26.59,26.68,828900.0],["2011-12-15",26.99,27.09,26.59,26.73,698600.0],["2011-12-16",26.8,27.31,26.66,26.88,1274700.0],["2011-12-19",26.95,27.21,26.42,26.49,867400.0],["2011-12-20",26.84,27.46,26.65,27.39,749400.0],["2011-12-21",27.23,27.33,26.47,26.75,956900.0],["2011-12-22",26.83,27.28,26.52,27.21,1004000.0],["2011-12-23",27.02,27.36,27.0,27.32,708100.0],["2011-12-27",27.24,27.49,27.08,27.36,417600.0],["2011-12-28",27.39,27.39,26.9,26.96,326000.0],["2011-12-29",27.03,27.12,26.92,27.05,435900.0],["2011-12-30",27.09,27.3,26.96,27.2,558500.0],["2012-01-03",27.53,27.7,26.97,26.99,961600.0],["2012-01-04",26.91,26.92,26.44,26.49,885600.0],["2012-01-05",26.48,26.94,26.33,26.85,770900.0],["2012-01-06",26.87,27.1,26.61,26.87,631000.0],["2012-01-09",26.86,27.22,26.68,27.04,638500.0],["2012-01-10",27.22,27.48,27.2,27.47,678400.0],["2012-01-11",27.48,27.75,27.35,27.69,442000.0],["2012-01-12",27.71,27.96,27.53,27.81,656700.0],["2012-01-13",27.67,27.9,27.43,27.81,665600.0],["2012-01-17",27.95,28.29,27.91,28.02,661400.0],["2012-01-18",27.96,28.54,27.95,28.49,682100.0],["2012-01-19",28.56,28.88,28.41,28.82,1212500.0],["2012-01-20",28.82,29.2,28.76,29.2,1065700.0],["2012-01-23",29.12,29.35,28.96,29.2,650600.0],["2012-01-24",29.1,29.54,28.9,29.14,882200.0],["2012-01-25",29.07,29.23,29.02,29.19,1023800.0],["2012-01-26",29.25,29.37,29.06,29.18,972800.0],["2012-01-27",29.02,29.4,29.0,29.23,728200.0],["2012-01-30",28.93,29.3,28.86,29.07,631200.0],["2012-01-31",29.17,29.31,29.08,29.17,776900.0],["2012-02-01",29.39,29.5,29.22,29.49,997000.0],["2012-02-02",29.51,29.77,29.5,29.58,933400.0],["2012-02-03",29.75,29.88,29.54,29.63,1017300.0],["2012-02-06",29.55,30.08,29.5,29.74,1118200.0],["2012-02-07",29.78,29.95,29.59,29.76,619900.0],["2012-02-08",29.72,30.05,29.54,30.03,482700.0],["2012-02-09",29.97,30.3,29.89,30.25,1353200.0],["2012-02-10",30.07,30.2,29.99,30.06,581600.0],["2012-02-13",30.21,30.25,29.83,30.13,630900.0],["2012-02-14",29.97,30.37,29.92,30.37,672100.0],["2012-02-15",30.45,30.45,30.0,30.21,1396800.0],["2012-02-16",30.2,30.49,30.2,30.44,1059600.0],["2012-02-17",30.48,30.49,30.29,30.35,790600.0],["2012-02-21",30.35,30.58,30.25,30.39,704200.0],["2012-02-22",30.13,30.76,30.13,30.63,1090600.0],["2012-02-23",30.75,30.81,30.17,30.51,1619100.0],["2012-02-24",30.45,30.74,30.11,30.69,1580700.0],["2012-02-27",29.83,30.79,29.83,30.62,1034400.0],["2012-02-28",30.75,30.85,30.52,30.82,1029200.0],["2012-02-29",30.85,30.85,30.4,30.47,1791300.0],["2012-03-01",30.3,30.5,30.21,30.27,1397600.0],["2012-03-02",30.19,30.28,29.75,29.93,936900.0],["2012-03-05",29.82,29.96,29.5,29.56,741600.0],["2012-03-06",29.37,29.49,29.12,29.28,640000.0],["2012-03-07",29.29,29.63,29.2,29.56,516800.0],["2012-03-08",29.78,30.1,29.73,29.87,733500.0],["2012-03-09",29.85,30.22,29.85,30.11,468500.0],["2012-03-12",30.02,30.3,30.02,30.18,472500.0],["2012-03-13",30.23,30.74,30.21,30.74,879700.0],["2012-03-14",30.75,30.75,30.23,30.43,603700.0],["2012-03-15",30.48,30.78,30.42,30.77,622800.0],["2012-03-16",30.87,30.88,30.2,30.35,1445400.0],["2012-03-19",30.25,30.5,30.12,30.4,478000.0],["2012-03-20",30.24,30.37,30.11,30.19,388500.0],["2012-03-21",30.3,30.39,30.17,30.2,405400.0],["2012-03-22",30.12,30.2,29.96,29.97,633300.0],["2012-03-23",30.03,30.21,29.71,30.2,553000.0],["2012-03-26",30.31,30.56,30.24,30.56,921900.0],["2012-03-27",30.54,30.79,30.37,30.57,711100.0],["2012-03-28",30.57,30.8,30.19,30.77,1016300.0],["2012-03-29",30.66,31.05,30.43,31.02,1255900.0],["2012-03-30",30.9,30.99,30.63,30.66,757700.0],["2012-04-02",30.67,31.01,30.45,30.93,852600.0],["2012-04-03",30.95,31.06,30.79,31.04,742700.0],["2012-04-04",30.85,30.85,30.29,30.47,485800.0],["2012-04-05",30.28,30.28,29.99,30.21,599800.0],["2012-04-09",29.87,30.27,29.65,30.17,516000.0],["2012-04-10",30.17,30.19,29.66,29.69,871800.0],["2012-04-11",29.96,30.04,29.67,29.85,582500.0],["2012-04-12",29.91,30.26,29.87,30.19,347500.0],["2012-04-13",30.08,30.27,29.8,29.85,460900.0],["2012-04-16",29.99,30.05,29.37,29.9,630000.0],["2012-04-17",29.99,30.19,29.96,30.04,734800.0],["2012-04-18",29.9,29.98,29.69,29.69,598500.0],["2012-04-19",29.75,30.15,29.43,29.59,589100.0],["2012-04-20",29.68,29.85,29.55,29.61,511500.0],["2012-04-23",29.37,29.37,28.93,29.2,629600.0],["2012-04-24",29.22,29.28,28.96,29.06,493900.0],["2012-04-25",29.22,29.64,29.19,29.47,480800.0],["2012-04-26",29.51,30.36,29.48,30.25,951800.0],["2012-04-27",30.34,30.41,30.02,30.32,517000.0],["2012-04-30",30.28,30.36,30.0,30.01,541100.0],["2012-05-01",30.05,30.61,29.91,30.49,688000.0],["2012-05-02",30.4,30.46,30.21,30.35,560400.0],["2012-05-03",30.44,30.59,30.1,30.12,652000.0],["2012-05-04",30.05,30.07,29.52,29.67,506000.0],["2012-05-07",29.6,29.66,29.37,29.48,513700.0],["2012-05-08",29.39,29.4,28.81,29.31,603000.0],["2012-05-09",29.0,29.27,28.82,29.12,708400.0],["2012-05-10",29.26,29.34,28.76,28.88,617000.0],["2012-05-11",28.77,29.36,28.55,29.09,515300.0],["2012-05-14",28.91,29.41,28.73,29.19,616500.0],["2012-05-15",29.25,29.52,29.08,29.11,540200.0],["2012-05-16",29.12,29.22,28.62,28.65,475800.0],["2012-05-17",28.72,28.72,28.1,28.12,513300.0],["2012-05-18",28.11,28.15,27.47,27.49,618800.0],["2012-05-21",27.47,28.06,27.15,28.04,676300.0],["2012-05-22",28.1,28.37,27.85,28.04,1437200.0],["2012-05-23",27.89,28.56,27.77,28.2,1640900.0],["2012-05-24",29.72,29.94,28.81,29.85,2010700.0],["2012-05-25",29.81,30.0,29.64,29.89,962400.0],["2012-05-29",30.08,30.46,29.86,30.17,796500.0],["2012-05-30",29.84,29.86,29.51,29.55,695100.0],["2012-05-31",29.51,29.63,29.11,29.55,1033200.0],["2012-06-01",29.13,29.2,28.58,28.65,621100.0],["2012-06-04",28.63,28.74,28.16,28.38,768100.0],["2012-06-05",28.18,28.82,28.08,28.8,475900.0],["2012-06-06",28.95,29.42,28.91,29.4,468800.0],["2012-06-07",29.46,29.47,29.05,29.07,840500.0],["2012-06-08",28.88,29.46,28.81,29.46,890100.0],["2012-06-11",29.46,29.47,28.87,28.89,638800.0],["2012-06-12",28.9,29.13,28.8,29.0,462200.0],["2012-06-13",28.83,29.16,28.71,28.8,445000.0],["2012-06-14",28.86,29.15,28.59,28.84,665600.0],["2012-06-15",28.82,29.08,28.79,29.02,816900.0],["2012-06-18",28.65,29.15,28.54,29.12,610700.0],["2012-06-19",29.13,29.39,29.1,29.13,631900.0],["2012-06-20",29.12,29.43,29.07,29.28,603300.0],["2012-06-21",29.24,29.38,28.34,28.4,401700.0],["2012-06-22",28.57,28.59,28.34,28.51,639700.0],["2012-06-25",28.26,28.26,27.88,28.04,522900.0],["2012-06-26",28.12,28.21,27.88,28.06,566600.0],["2012-06-27",28.17,28.29,27.85,28.03,483000.0],["2012-06-28",27.88,28.39,27.74,28.33,1023900.0],["2012-06-29",28.75,29.45,28.72,29.43,891800.0],["2012-07-02",29.43,29.65,29.2,29.47,858900.0],["2012-07-03",29.45,30.06,29.44,30.01,501800.0],["2012-07-05",29.68,30.28,29.68,30.11,962900.0],["2012-07-06",29.93,29.93,29.46,29.62,1034700.0],["2012-07-09",29.52,29.66,29.23,29.48,388100.0],["2012-07-10",29.56,29.77,29.38,29.57,740700.0],["2012-07-11",29.51,29.63,29.35,29.57,613800.0],["2012-07-12",29.36,29.7,29.28,29.65,972400.0],["2012-07-13",29.63,30.23,29.59,30.19,643700.0],["2012-07-16",30.06,30.33,30.0,30.21,782200.0],["2012-07-17",30.23,30.47,29.88,30.42,1319600.0],["2012-07-18",30.3,30.99,30.29,30.89,671300.0],["2012-07-19",30.99,31.1,30.69,30.83,613100.0],["2012-07-20",30.6,31.03,30.53,30.71,908300.0],["2012-07-23",30.38,30.38,29.97,30.04,574600.0],["2012-07-24",30.16,30.19,29.46,29.58,567100.0],["2012-07-25",29.68,29.96,29.5,29.86,690300.0],["2012-07-26",30.28,30.79,30.28,30.77,909500.0],["2012-07-27",30.96,31.1,30.66,31.07,811000.0],["2012-07-30",31.0,31.1,30.63,30.71,413200.0],["2012-07-31",30.71,30.86,30.27,30.29,582100.0],["2012-08-01",30.36,30.46,30.06,30.1,447300.0],["2012-08-02",29.93,30.32,29.76,30.11,506900.0],["2012-08-03",30.56,30.65,29.92,30.55,408500.0],["2012-08-06",30.65,30.94,30.59,30.65,525300.0],["2012-08-07",30.86,31.0,30.77,30.84,410000.0],["2012-08-08",30.85,30.92,30.69,30.8,558700.0],["2012-08-09",30.8,30.9,30.61,30.8,305000.0],["2012-08-10",30.74,30.79,30.56,30.75,193700.0],["2012-08-13",30.77,30.87,30.4,30.58,290400.0],["2012-08-14",30.61,30.79,30.24,30.29,358600.0],["2012-08-15",30.31,30.96,30.25,30.91,443900.0],["2012-08-16",30.97,31.34,30.69,31.2,661900.0],["2012-08-17",31.2,31.4,31.13,31.28,326700.0],["2012-08-20",31.17,31.39,31.16,31.34,692800.0],["2012-08-21",31.36,31.86,31.31,31.7,976200.0],["2012-08-22",31.7,31.81,31.43,31.65,704100.0],["2012-08-23",33.69,33.92,32.81,33.26,2764800.0],["2012-08-24",32.99,33.5,32.84,33.28,1754000.0],["2012-08-27",33.16,33.5,33.14,33.32,1088400.0],["2012-08-28",33.23,33.65,33.21,33.44,1027700.0],["2012-08-29",33.18,33.43,33.16,33.24,673600.0],["2012-08-30",32.98,33.08,32.85,32.87,530000.0],["2012-08-31",33.0,33.15,32.65,33.03,688100.0],["2012-09-04",32.36,33.76,32.28,33.69,1464400.0],["2012-09-05",33.55,33.79,33.52,33.69,917700.0],["2012-09-06",33.88,34.2,33.86,34.1,1198500.0],["2012-09-07",33.95,33.95,33.62,33.73,1020900.0],["2012-09-10",33.47,33.85,33.47,33.66,455500.0],["2012-09-11",33.7,33.76,33.51,33.66,668400.0],["2012-09-12",33.68,34.09,33.67,34.06,936700.0],["2012-09-13",34.06,34.15,33.72,33.95,714700.0],["2012-09-14",34.04,34.1,33.58,33.61,860700.0],["2012-09-17",33.49,33.95,33.4,33.87,624600.0],["2012-09-18",33.78,34.0,33.62,33.89,1181700.0],["2012-09-19",33.9,34.04,33.66,33.95,584500.0],["2012-09-20",33.74,33.92,33.67,33.9,387900.0],["2012-09-21",33.9,34.05,33.68,33.73,1260300.0],["2012-09-24",33.42,33.63,33.31,33.5,623000.0],["2012-09-25",33.58,33.7,32.69,32.89,870900.0],["2012-09-26",32.86,32.92,32.64,32.77,588000.0],["2012-09-27",32.88,33.24,32.68,33.14,408000.0],["2012-09-28",33.11,33.15,32.93,32.99,656400.0],["2012-10-01",33.09,33.09,32.15,32.37,1008000.0],["2012-10-02",32.47,32.67,32.38,32.56,551600.0],["2012-10-03",32.69,32.89,32.56,32.72,358000.0],["2012-10-04",32.85,32.87,32.49,32.86,390800.0],["2012-10-05",33.0,33.18,32.75,32.87,612800.0],["2012-10-08",32.75,32.92,32.55,32.68,267100.0],["2012-10-09",32.57,32.65,32.07,32.08,351000.0],["2012-10-10",32.18,32.26,31.92,32.11,349200.0],["2012-10-11",32.39,32.44,32.09,32.25,443000.0],["2012-10-12",32.24,32.41,31.97,32.1,331900.0],["2012-10-15",32.23,32.37,32.02,32.18,494400.0],["2012-10-16",32.36,32.9,32.24,32.8,578900.0],["2012-10-17",32.58,32.95,32.48,32.79,551200.0],["2012-10-18",32.92,33.0,32.44,32.56,545800.0],["2012-10-19",32.45,32.51,31.93,32.0,499200.0],["2012-10-22",32.0,32.19,31.85,32.0,563000.0],["2012-10-23",31.77,32.47,31.55,32.19,694400.0],["2012-10-24",32.38,32.61,32.05,32.34,544800.0],["2012-10-25",32.5,32.78,32.19,32.28,770800.0],["2012-10-26",32.3,32.5,32.13,32.31,573800.0],["2012-10-31",32.28,32.45,32.03,32.2,514200.0],["2012-11-01",32.2,33.33,32.12,33.32,868900.0],["2012-11-02",33.29,33.29,32.55,32.55,673000.0],["2012-11-05",32.46,32.69,32.27,32.28,586100.0],["2012-11-06",32.45,32.81,32.33,32.42,792900.0],["2012-11-07",32.07,32.08,31.36,31.65,1175900.0],["2012-11-08",31.65,31.75,31.33,31.35,521200.0],["2012-11-09",31.33,32.02,31.26,31.96,681700.0],["2012-11-12",31.91,32.09,31.74,31.85,501500.0],["2012-11-13",31.59,32.06,31.57,31.97,535100.0],["2012-11-14",32.01,32.15,31.39,31.45,330600.0],["2012-11-15",31.66,31.79,31.28,31.72,1111100.0],["2012-11-16",31.73,31.8,31.02,31.27,792300.0],["2012-11-19",31.4,32.12,31.29,31.98,705400.0],["2012-11-20",31.93,32.15,31.74,32.01,684200.0],["2012-11-21",32.02,32.46,32.02,32.43,599600.0],["2012-11-23",32.44,32.78,32.35,32.76,184600.0],["2012-11-26",32.56,32.95,32.56,32.84,861900.0],["2012-11-27",32.81,32.92,32.59,32.71,395400.0],["2012-11-28",32.77,32.98,32.25,32.92,379800.0],["2012-11-29",33.0,33.05,32.6,32.65,592800.0],["2012-11-30",32.54,33.03,32.54,32.86,850900.0],["2012-12-03",33.04,33.21,32.82,33.14,610300.0],["2012-12-04",33.12,33.39,33.08,33.23,654500.0],["2012-12-05",33.1,33.4,32.75,33.33,1082000.0],["2012-12-06",33.44,33.48,32.39,32.92,1175200.0],["2012-12-07",32.9,33.04,32.49,32.92,578300.0],["2012-12-10",32.85,33.21,32.76,32.93,608800.0],["2012-12-11",32.95,33.28,32.71,32.91,718600.0],["2012-12-12",33.0,33.0,32.24,32.38,1047800.0],["2012-12-13",32.46,32.47,31.65,31.83,1082700.0],["2012-12-14",31.79,31.87,31.67,31.86,507400.0],["2012-12-17",31.85,32.29,31.75,32.22,594200.0],["2012-12-18",32.2,32.45,32.08,32.38,653800.0],["2012-12-19",32.35,32.4,32.0,32.0,573900.0],["2012-12-20",32.0,32.19,31.88,32.0,845700.0],["2012-12-21",31.46,31.96,31.44,31.74,1312200.0],["2012-12-24",31.7,31.83,31.59,31.81,114000.0],["2012-12-26",31.94,31.94,31.52,31.55,662500.0],["2012-12-27",31.58,31.89,31.31,31.75,563800.0],["2012-12-28",31.65,31.88,31.54,31.63,440000.0],["2012-12-31",31.57,31.9,31.37,31.84,692900.0],["2013-01-02",32.38,32.49,32.08,32.28,1072000.0],["2013-01-03",32.25,32.36,31.77,31.9,930300.0],["2013-01-04",31.93,31.93,31.51,31.65,1185200.0],["2013-01-07",31.4,31.74,31.4,31.42,1230300.0],["2013-01-08",31.45,31.58,31.34,31.46,917000.0],["2013-01-09",31.58,31.61,31.42,31.43,1060800.0],["2013-01-10",31.52,31.6,31.36,31.47,806600.0],["2013-01-11",31.51,31.94,31.42,31.81,2307800.0],["2013-01-14",31.84,32.53,31.74,32.51,939600.0],["2013-01-15",32.23,32.61,32.09,32.55,606400.0],["2013-01-16",32.46,32.57,32.4,32.43,549700.0],["2013-01-17",32.32,32.84,32.25,32.74,803600.0],["2013-01-18",32.76,32.83,32.17,32.24,915800.0],["2013-01-22",32.17,32.27,31.97,32.12,1381500.0],["2013-01-23",32.21,32.5,32.13,32.29,2109700.0],["2013-01-24",32.24,32.9,32.07,32.86,1225000.0],["2013-01-25",32.9,33.61,32.64,33.61,1148200.0],["2013-01-28",33.54,33.95,33.54,33.75,1385700.0],["2013-01-29",33.66,33.7,33.34,33.48,1605100.0],["2013-01-30",33.4,33.62,33.24,33.34,652500.0],["2013-01-31",33.3,33.51,33.04,33.44,776100.0],["2013-02-01",33.52,33.93,33.52,33.92,889800.0],["2013-02-04",33.62,34.07,33.62,33.83,1202800.0],["2013-02-05",33.92,34.07,33.84,33.9,890800.0],["2013-02-06",33.75,34.31,33.75,34.3,904900.0],["2013-02-07",34.32,34.54,34.19,34.36,1020700.0],["2013-02-08",34.31,34.58,34.23,34.4,419000.0],["2013-02-11",34.45,34.55,34.01,34.15,420000.0],["2013-02-12",34.23,34.63,34.07,34.44,764900.0],["2013-02-13",34.42,34.6,34.08,34.24,483100.0],["2013-02-14",34.21,34.43,34.08,34.33,844800.0],["2013-02-15",34.39,34.65,34.3,34.54,613700.0],["2013-02-19",34.45,34.7,34.27,34.62,745700.0],["2013-02-20",34.7,34.99,34.54,34.79,1343300.0],["2013-02-21",36.0,36.0,35.28,35.76,2963600.0],["2013-02-22",35.71,35.76,34.95,35.14,1457700.0],["2013-02-25",35.3,35.39,35.08,35.09,1365500.0],["2013-02-26",35.26,35.33,34.82,34.87,1147200.0],["2013-02-27",34.9,35.37,34.71,35.28,959900.0],["2013-02-28",35.17,35.39,35.03,35.03,860300.0],["2013-03-01",34.58,34.8,34.04,34.72,1658300.0],["2013-03-04",34.52,34.84,34.38,34.83,917600.0],["2013-03-05",34.8,35.18,34.73,35.01,575500.0],["2013-03-06",35.0,35.2,34.71,34.84,529700.0],["2013-03-07",34.95,35.36,34.88,35.18,819800.0],["2013-03-08",35.19,35.37,34.98,35.35,434700.0],["2013-03-11",35.24,35.56,35.13,35.55,686800.0],["2013-03-12",35.51,35.51,35.15,35.29,546800.0],["2013-03-13",35.34,35.48,35.15,35.37,614500.0],["2013-03-14",35.38,35.75,35.37,35.73,616600.0],["2013-03-15",35.61,35.89,35.23,35.26,1630000.0],["2013-03-18",34.97,35.13,34.74,34.89,521500.0],["2013-03-19",34.99,35.09,34.63,34.96,815200.0],["2013-03-20",35.09,35.19,34.84,35.09,596500.0],["2013-03-21",34.86,35.13,34.71,34.85,467400.0],["2013-03-22",35.01,35.08,34.76,34.83,418300.0],["2013-03-25",34.87,35.17,34.7,35.17,632600.0],["2013-03-26",35.21,35.58,35.15,35.47,710300.0],["2013-03-27",35.25,35.5,34.94,35.45,479800.0],["2013-03-28",35.56,35.93,35.33,35.88,1431600.0],["2013-04-01",35.9,35.9,35.23,35.45,550400.0],["2013-04-02",35.52,35.7,35.43,35.62,516600.0],["2013-04-03",35.62,35.75,35.3,35.4,882600.0],["2013-04-04",35.29,35.7,35.03,35.13,762400.0],["2013-04-05",34.92,34.92,34.59,34.82,582500.0],["2013-04-08",34.74,34.81,34.38,34.64,555900.0],["2013-04-09",34.81,34.82,34.37,34.71,415400.0],["2013-04-10",34.72,35.37,34.72,35.34,722400.0],["2013-04-11",35.34,35.34,35.11,35.14,516300.0],["2013-04-12",35.05,35.09,34.65,34.79,669900.0],["2013-04-15",34.62,34.78,34.33,34.43,1145600.0],["2013-04-16",34.66,34.66,34.17,34.61,645100.0],["2013-04-17",34.48,34.58,33.91,34.15,677600.0],["2013-04-18",34.29,34.47,33.72,33.73,604900.0],["2013-04-19",33.67,34.0,33.51,33.72,506300.0],["2013-04-22",33.82,34.03,33.5,33.9,405900.0],["2013-04-23",34.06,34.54,33.9,34.39,566400.0],["2013-04-24",34.37,34.67,34.36,34.53,712800.0],["2013-04-25",34.72,35.39,34.31,35.1,812900.0],["2013-04-26",35.09,35.18,34.8,35.09,490300.0],["2013-04-29",35.25,35.34,35.0,35.11,735200.0],["2013-04-30",35.17,35.7,34.87,35.57,1165000.0],["2013-05-01",35.58,35.7,34.94,34.97,517600.0],["2013-05-02",34.85,35.38,34.84,35.14,825700.0],["2013-05-03",35.36,35.63,35.27,35.35,419200.0],["2013-05-06",35.4,35.41,35.18,35.32,273800.0],["2013-05-07",35.3,35.63,35.18,35.6,458300.0],["2013-05-08",35.56,35.9,35.37,35.9,534300.0],["2013-05-09",35.91,35.95,35.73,35.81,488100.0],["2013-05-10",35.74,35.93,35.68,35.7,340500.0],["2013-05-13",35.58,35.6,35.19,35.2,488700.0],["2013-05-14",35.2,35.48,35.2,35.39,510100.0],["2013-05-15",35.32,35.54,35.0,35.46,497500.0],["2013-05-16",35.53,35.69,35.33,35.45,394400.0],["2013-05-17",35.49,35.88,35.32,35.85,294800.0],["2013-05-20",35.79,36.08,35.67,35.81,491900.0],["2013-05-21",35.77,35.91,35.54,35.77,366200.0],["2013-05-22",35.87,36.0,35.17,35.4,466800.0],["2013-05-23",36.05,36.32,35.41,35.97,1192600.0],["2013-05-24",35.47,35.79,35.4,35.71,568600.0],["2013-05-28",35.84,36.43,35.84,36.21,693000.0],["2013-05-29",35.94,36.02,35.49,35.98,556800.0],["2013-05-30",36.09,36.66,36.03,36.63,554000.0],["2013-05-31",36.43,36.81,36.42,36.44,994400.0],["2013-06-03",36.41,36.79,36.21,36.71,606200.0],["2013-06-04",36.8,36.84,36.15,36.56,713800.0],["2013-06-05",36.56,36.8,36.08,36.13,435400.0],["2013-06-06",36.03,36.55,35.91,36.55,531500.0],["2013-06-07",36.56,37.0,36.56,36.98,945800.0],["2013-06-10",37.0,37.02,36.63,36.91,399100.0],["2013-06-11",36.77,36.83,36.17,36.46,720100.0],["2013-06-12",36.72,36.72,36.12,36.2,452100.0],["2013-06-13",36.11,36.78,35.91,36.63,552700.0],["2013-06-14",36.56,36.67,36.28,36.3,378100.0],["2013-06-17",35.85,36.59,35.83,36.58,690600.0],["2013-06-18",36.43,36.85,36.43,36.61,533000.0],["2013-06-19",36.56,36.79,36.34,36.43,551400.0],["2013-06-20",36.12,36.24,35.64,35.66,571300.0],["2013-06-21",35.65,35.97,35.05,35.21,1100100.0],["2013-06-24",35.0,35.36,34.83,35.15,775600.0],["2013-06-25",35.38,35.41,34.85,35.12,515400.0],["2013-06-26",35.41,35.62,35.09,35.35,517600.0],["2013-06-27",35.56,35.89,35.38,35.68,716100.0],["2013-06-28",35.6,35.93,35.44,35.75,1941300.0],["2013-07-01",35.79,36.04,35.72,35.99,552300.0],["2013-07-02",35.95,36.21,35.23,35.4,725400.0],["2013-07-03",35.21,35.64,35.13,35.55,432400.0],["2013-07-05",35.8,36.14,35.16,36.11,459100.0],["2013-07-08",36.11,36.26,35.83,35.88,419600.0],["2013-07-09",35.9,36.27,35.87,36.24,477200.0],["2013-07-10",36.24,36.84,36.08,36.84,430700.0],["2013-07-11",37.02,37.21,36.92,37.2,678700.0],["2013-07-12",37.07,37.67,37.07,37.59,439100.0],["2013-07-15",37.12,37.78,37.07,37.6,504600.0],["2013-07-16",37.52,37.8,37.32,37.42,405100.0],["2013-07-17",37.56,37.66,37.28,37.55,278000.0],["2013-07-18",37.65,37.89,37.48,37.63,322400.0],["2013-07-19",37.38,37.54,37.17,37.47,323600.0],["2013-07-22",37.35,37.65,37.33,37.48,213700.0],["2013-07-23",37.55,37.6,37.22,37.34,289800.0],["2013-07-24",37.51,37.58,37.15,37.24,217500.0],["2013-07-25",37.13,37.26,36.75,36.79,546700.0],["2013-07-26",36.65,36.72,36.25,36.32,361200.0],["2013-07-29",36.32,36.51,36.17,36.42,273000.0],["2013-07-30",36.9,37.03,36.54,36.79,751100.0],["2013-07-31",36.82,37.37,36.75,37.04,772200.0],["2013-08-01",37.39,38.1,37.37,38.03,1034600.0],["2013-08-02",37.79,37.98,37.57,37.71,421100.0],["2013-08-05",37.57,37.79,37.56,37.68,225500.0],["2013-08-06",37.5,37.55,37.19,37.29,451600.0],["2013-08-07",37.19,37.37,36.88,37.27,345300.0],["2013-08-08",37.41,37.43,37.12,37.23,403200.0],["2013-08-09",37.74,37.74,36.99,37.27,588500.0],["2013-08-12",37.11,37.49,37.11,37.27,552400.0],["2013-08-13",37.38,37.91,37.33,37.81,505800.0],["2013-08-14",37.75,37.84,37.46,37.71,480900.0],["2013-08-15",37.39,37.57,36.85,36.92,432600.0],["2013-08-16",37.16,37.27,36.63,36.96,365200.0],["2013-08-19",36.88,37.12,36.72,36.72,352500.0],["2013-08-20",36.72,37.17,36.61,37.01,325000.0],["2013-08-21",36.7,37.11,36.53,36.56,453800.0],["2013-08-22",36.81,37.4,36.54,36.82,502900.0],["2013-08-23",37.09,37.25,36.83,36.94,409900.0],["2013-08-26",36.86,37.5,36.86,37.22,512300.0],["2013-08-27",36.75,37.04,36.44,36.44,461100.0],["2013-08-28",36.37,36.81,36.37,36.56,397800.0],["2013-08-29",36.54,36.95,36.23,36.58,483500.0],["2013-08-30",36.63,36.81,36.13,36.26,769000.0],["2013-09-03",36.07,36.7,35.27,35.52,1628600.0],["2013-09-04",35.47,36.2,35.44,36.05,943600.0],["2013-09-05",36.02,36.5,36.02,36.34,453700.0],["2013-09-06",36.37,36.71,36.05,36.43,550700.0],["2013-09-09",36.46,37.0,36.42,36.87,435700.0],["2013-09-10",37.72,37.72,36.95,37.24,554300.0],["2013-09-11",37.11,37.48,37.11,37.46,417500.0],["2013-09-12",37.37,37.49,37.02,37.17,520600.0],["2013-09-13",37.14,37.44,37.14,37.41,344200.0],["2013-09-16",37.5,37.64,37.16,37.25,653100.0],["2013-09-17",37.25,37.64,37.21,37.64,1420700.0],["2013-09-18",37.64,37.98,37.36,37.96,980500.0],["2013-09-19",37.95,38.09,37.71,38.07,928300.0],["2013-09-20",38.09,38.1,37.83,37.94,1391600.0],["2013-09-23",37.67,37.97,37.42,37.5,397300.0],["2013-09-24",37.47,37.68,37.31,37.42,316400.0],["2013-09-25",37.42,37.75,37.34,37.5,266800.0],["2013-09-26",38.14,38.14,37.5,37.87,704200.0],["2013-09-27",37.54,37.74,37.52,37.61,413200.0],["2013-09-30",37.34,37.84,37.23,37.7,606700.0],["2013-10-01",37.7,38.15,37.5,37.84,1142100.0],["2013-10-02",37.58,37.69,37.26,37.64,290300.0],["2013-10-03",37.47,37.62,37.08,37.31,547500.0],["2013-10-04",37.28,37.79,37.14,37.59,348500.0],["2013-10-07",37.37,37.49,36.99,37.0,352000.0],["2013-10-08",36.91,37.04,36.37,36.45,491100.0],["2013-10-09",36.5,36.65,36.19,36.36,485600.0],["2013-10-10",36.76,37.19,36.52,37.18,265500.0],["2013-10-11",37.21,37.69,37.03,37.68,333700.0],["2013-10-14",37.37,37.98,37.32,37.96,279300.0],["2013-10-15",37.92,37.97,37.32,37.41,390000.0],["2013-10-16",37.54,37.84,37.45,37.83,299900.0],["2013-10-17",34.55,37.99,34.55,37.98,390800.0],["2013-10-18",38.0,38.2,37.84,38.19,352800.0],["2013-10-21",38.18,38.4,38.08,38.11,524100.0],["2013-10-22",38.05,38.4,38.05,38.4,493000.0],["2013-10-23",38.2,38.29,37.82,37.98,396100.0],["2013-10-24",37.95,38.04,35.82,35.85,1619200.0],["2013-10-25",35.99,36.34,35.88,36.25,761600.0],["2013-10-28",36.34,36.48,36.19,36.46,371600.0],["2013-10-29",36.61,36.81,36.13,36.38,498200.0],["2013-10-30",36.36,36.58,36.09,36.35,370300.0],["2013-10-31",36.42,36.63,36.32,36.42,872700.0],["2013-11-01",36.54,36.8,35.95,36.15,452600.0],["2013-11-04",36.91,36.91,35.86,36.19,402500.0],["2013-11-05",36.0,36.19,35.86,35.86,363900.0],["2013-11-06",36.07,36.5,35.83,36.42,374200.0],["2013-11-07",36.49,36.69,36.02,36.11,446100.0],["2013-11-08",36.17,36.94,35.94,36.31,190300.0],["2013-11-11",36.34,36.47,36.02,36.44,244100.0],["2013-11-12",36.19,36.6,35.94,36.24,750500.0],["2013-11-13",36.13,36.58,35.92,36.53,380800.0],["2013-11-14",36.47,36.71,36.34,36.47,373100.0],["2013-11-15",36.53,36.87,36.24,36.51,405500.0],["2013-11-18",36.64,36.88,36.27,36.35,341300.0],["2013-11-19",36.3,36.39,35.67,35.72,459700.0],["2013-11-20",35.86,36.01,35.53,35.9,543400.0],["2013-11-21",36.03,36.25,35.76,36.24,515400.0],["2013-11-22",36.27,36.66,36.07,36.59,458700.0],["2013-11-25",36.8,36.8,36.54,36.75,410800.0],["2013-11-26",36.67,36.87,36.58,36.59,847500.0],["2013-11-27",36.62,36.89,36.52,36.76,369400.0],["2013-11-29",36.85,36.85,36.56,36.63,197000.0],["2013-12-02",36.49,36.91,36.23,36.44,445900.0],["2013-12-03",36.25,36.77,36.25,36.67,516600.0],["2013-12-04",36.37,36.76,36.33,36.5,915000.0],["2013-12-05",36.38,37.45,36.0,37.41,1961900.0],["2013-12-06",37.72,38.11,37.43,37.94,910900.0],["2013-12-09",37.86,38.2,37.57,37.75,1688700.0],["2013-12-10",37.53,38.28,37.5,38.11,1081400.0],["2013-12-11",38.21,38.35,37.85,37.96,1207900.0],["2013-12-12",38.01,38.32,37.96,38.07,950700.0],["2013-12-13",38.1,38.72,38.06,38.14,906000.0],["2013-12-16",38.2,38.73,38.14,38.46,771800.0],["2013-12-17",38.5,38.9,38.33,38.81,932600.0],["2013-12-18",38.91,39.43,38.79,39.42,788200.0],["2013-12-19",39.26,39.39,39.12,39.14,869500.0],["2013-12-20",39.19,39.69,39.19,39.63,1436200.0],["2013-12-23",39.66,40.2,39.65,40.0,1462900.0],["2013-12-24",39.76,40.19,39.58,40.06,435100.0],["2013-12-26",40.08,40.25,39.88,39.98,406800.0],["2013-12-27",40.0,40.3,39.98,40.17,438100.0],["2013-12-30",40.1,40.62,40.1,40.6,632900.0],["2013-12-31",40.59,40.79,40.42,40.57,526600.0],["2014-01-02",40.33,40.6,40.06,40.42,802800.0],["2014-01-03",40.51,40.7,40.34,40.62,818400.0],["2014-01-06",40.58,40.79,40.16,40.25,749700.0],["2014-01-07",40.34,40.49,40.19,40.34,1161500.0],["2014-01-08",40.39,40.78,39.99,40.78,663900.0],["2014-01-09",40.73,40.98,40.55,40.94,607000.0],["2014-01-10",40.96,41.15,40.8,41.13,497800.0],["2014-01-13",40.96,41.15,40.52,40.64,488000.0],["2014-01-14",40.86,41.08,40.65,41.04,466200.0],["2014-01-15",41.18,41.36,41.05,41.18,731400.0],["2014-01-16",41.12,41.18,40.84,40.95,513000.0],["2014-01-17",40.88,41.19,40.66,41.09,479500.0],["2014-01-21",41.25,41.62,41.15,41.57,661600.0],["2014-01-22",41.56,41.56,41.26,41.3,777900.0],["2014-01-23",41.05,41.11,40.76,40.96,741500.0],["2014-01-24",40.85,40.9,40.09,40.11,512200.0],["2014-01-27",39.54,40.27,39.48,39.5,771800.0],["2014-01-28",39.6,39.88,39.48,39.87,669400.0],["2014-01-29",39.5,40.18,39.5,39.99,837100.0],["2014-01-30",39.58,40.6,39.48,40.52,988700.0],["2014-01-31",39.94,40.28,39.46,39.86,933800.0],["2014-02-03",39.8,39.9,38.28,38.4,1337800.0],["2014-02-04",38.53,39.12,38.25,39.11,1139500.0],["2014-02-05",39.06,39.14,38.61,38.98,737500.0],["2014-02-06",38.99,39.23,38.81,39.1,353300.0],["2014-02-07",39.27,39.77,39.21,39.77,396900.0],["2014-02-10",39.7,39.95,39.35,39.95,620300.0],["2014-02-11",40.07,40.61,39.98,40.59,538900.0],["2014-02-12",40.73,40.84,40.33,40.61,521100.0],["2014-02-13",40.43,41.1,40.27,41.1,413000.0],["2014-02-14",41.07,41.2,40.84,40.98,645200.0],["2014-02-18",41.18,41.18,40.58,40.84,1257200.0],["2014-02-19",40.76,41.05,40.57,40.76,930200.0],["2014-02-20",41.24,41.25,39.2,39.85,1123200.0],["2014-02-21",39.83,40.53,39.76,40.4,1015200.0],["2014-02-24",40.41,40.61,40.14,40.27,1197300.0],["2014-02-25",40.22,40.4,39.85,39.97,833100.0],["2014-02-26",40.02,40.35,39.62,39.95,813900.0],["2014-02-27",39.87,40.12,39.85,40.0,979100.0],["2014-02-28",40.14,40.47,39.97,40.4,1558000.0],["2014-03-03",39.42,39.97,39.32,39.84,900200.0],["2014-03-04",40.13,40.59,40.1,40.58,1098000.0],["2014-03-05",40.69,40.69,40.36,40.47,662400.0],["2014-03-06",40.37,40.65,40.19,40.48,870300.0],["2014-03-07",40.56,40.69,40.32,40.4,691000.0],["2014-03-10",40.19,40.63,40.04,40.46,477100.0],["2014-03-11",40.37,40.55,39.89,39.99,429700.0],["2014-03-12",39.71,39.98,39.5,39.9,598300.0],["2014-03-13",40.07,40.07,39.51,39.6,690900.0],["2014-03-14",39.59,39.84,39.45,39.49,824100.0],["2014-03-17",39.61,40.0,39.45,39.75,1009300.0],["2014-03-18",39.76,40.39,39.75,40.37,836100.0],["2014-03-19",40.4,40.64,40.3,40.42,836500.0],["2014-03-20",40.23,40.66,40.23,40.57,666900.0],["2014-03-21",40.7,40.74,40.09,40.11,1560100.0],["2014-03-24",40.21,40.39,39.35,39.38,812000.0],["2014-03-25",39.47,39.59,38.92,38.99,837600.0],["2014-03-26",39.03,39.06,37.95,37.95,1074000.0],["2014-03-27",37.98,38.36,37.7,38.35,818200.0],["2014-03-28",38.54,38.74,38.15,38.18,651700.0],["2014-03-31",38.11,38.59,38.11,38.41,921300.0],["2014-04-01",38.49,38.66,38.39,38.6,637600.0],["2014-04-02",38.64,38.76,38.39,38.7,647200.0],["2014-04-03",38.77,39.0,38.44,38.64,662400.0],["2014-04-04",38.95,38.99,37.83,37.95,856200.0],["2014-04-07",37.8,37.97,37.3,37.54,460000.0],["2014-04-08",37.51,37.65,37.19,37.56,335400.0],["2014-04-09",37.75,37.95,37.47,37.94,433900.0],["2014-04-10",37.91,38.0,36.94,36.99,451000.0],["2014-04-11",36.82,37.12,36.35,36.38,465700.0],["2014-04-14",36.77,36.82,36.24,36.57,639700.0],["2014-04-15",36.75,36.75,36.03,36.63,648500.0],["2014-04-16",36.81,37.1,36.18,37.08,437100.0],["2014-04-17",37.02,37.62,36.85,37.52,498500.0],["2014-04-21",37.46,37.75,37.32,37.58,390100.0],["2014-04-22",37.57,38.14,37.5,38.04,533700.0],["2014-04-23",38.0,38.2,37.73,37.88,1061700.0],["2014-04-24",38.14,38.28,37.72,37.87,562200.0],["2014-04-25",37.78,38.04,37.3,37.31,618000.0],["2014-04-28",37.51,37.65,36.4,36.76,1480000.0],["2014-04-29",36.88,37.13,36.76,36.99,1040600.0],["2014-04-30",37.0,37.62,36.93,37.62,645600.0],["2014-05-01",37.77,37.94,37.33,37.59,503600.0],["2014-05-02",37.6,37.89,37.42,37.58,443300.0],["2014-05-05",37.26,37.7,37.0,37.45,685300.0],["2014-05-06",37.38,37.4,36.8,36.84,1264300.0],["2014-05-07",36.97,37.31,36.57,37.31,982800.0],["2014-05-08",37.04,37.75,37.03,37.25,389900.0],["2014-05-09",37.21,37.69,36.88,37.6,438800.0],["2014-05-12",37.79,38.39,37.78,38.28,336700.0],["2014-05-13",38.32,38.43,38.0,38.14,388800.0],["2014-05-14",38.09,38.28,37.95,38.04,488600.0],["2014-05-15",37.96,38.03,37.46,37.88,513400.0],["2014-05-16",37.98,37.98,37.4,37.77,590500.0],["2014-05-19",37.57,38.27,37.48,38.12,469100.0],["2014-05-20",38.19,38.45,37.83,38.2,803900.0],["2014-05-21",38.33,38.75,37.96,38.49,806000.0],["2014-05-22",38.13,39.15,37.49,38.91,955200.0],["2014-05-23",38.94,39.15,38.61,39.09,414900.0],["2014-05-27",39.18,39.47,39.11,39.26,330500.0],["2014-05-28",39.3,39.3,38.96,39.05,448500.0],["2014-05-29",37.71,39.13,37.71,38.75,428100.0],["2014-05-30",38.77,38.77,38.44,38.49,687800.0],["2014-06-02",38.62,38.86,38.33,38.54,521500.0],["2014-06-03",38.31,38.78,38.21,38.36,691400.0],["2014-06-04",38.24,38.41,37.99,38.04,719200.0],["2014-06-05",38.15,38.2,37.78,38.03,1025700.0],["2014-06-06",38.3,39.13,38.22,39.11,480400.0],["2014-06-09",38.97,39.34,38.92,39.06,455300.0],["2014-06-10",38.92,39.23,38.84,39.22,458700.0],["2014-06-11",39.01,39.24,38.75,39.18,432900.0],["2014-06-12",39.06,39.16,38.7,38.85,343200.0],["2014-06-13",39.03,39.35,38.87,39.04,418600.0],["2014-06-16",38.67,39.1,38.67,38.9,618700.0],["2014-06-17",38.71,39.5,38.71,39.17,652500.0],["2014-06-18",39.16,39.27,38.7,38.88,480100.0],["2014-06-19",38.96,38.98,38.65,38.69,436400.0],["2014-06-20",38.62,38.78,38.46,38.66,762200.0],["2014-06-23",38.58,38.98,38.57,38.97,370200.0],["2014-06-24",38.86,39.48,38.78,38.79,593100.0],["2014-06-25",38.6,39.02,38.5,38.89,481100.0],["2014-06-26",38.96,38.97,38.71,38.8,409300.0],["2014-06-27",38.63,39.08,38.62,38.97,782000.0],["2014-06-30",38.97,38.97,38.59,38.82,878300.0],["2014-07-01",38.85,39.29,38.84,39.12,1222000.0],["2014-07-02",39.04,39.2,38.74,38.87,685200.0],["2014-07-03",38.94,39.1,38.81,38.94,614200.0],["2014-07-07",38.8,39.09,38.65,39.03,696500.0],["2014-07-08",38.9,38.99,38.5,38.91,811400.0],["2014-07-09",39.1,39.11,38.63,38.73,752400.0],["2014-07-10",38.28,39.0,37.99,38.78,709400.0],["2014-07-11",38.66,38.67,38.26,38.66,675900.0],["2014-07-14",38.86,39.45,38.7,39.16,802400.0],["2014-07-15",39.26,39.44,39.06,39.37,681300.0],["2014-07-16",39.46,39.55,38.79,39.21,911600.0],["2014-07-17",39.0,39.3,38.92,39.07,585900.0],["2014-07-18",39.12,39.29,38.85,39.26,476200.0],["2014-07-21",39.07,39.26,38.89,38.94,455100.0],["2014-07-22",39.08,39.17,38.8,39.09,612200.0],["2014-07-23",39.24,39.24,38.81,38.86,308600.0],["2014-07-24",38.97,39.12,38.86,39.03,370700.0],["2014-07-25",39.0,39.1,38.73,38.99,548900.0],["2014-07-28",38.9,39.16,38.77,38.97,510000.0],["2014-07-29",39.0,39.19,38.64,38.66,552000.0],["2014-07-30",38.77,38.95,38.53,38.78,394200.0],["2014-07-31",38.6,38.67,37.75,37.77,704800.0],["2014-08-01",37.73,37.87,37.27,37.81,836600.0],["2014-08-04",37.97,38.05,37.46,37.95,305900.0],["2014-08-05",37.78,38.13,37.63,37.93,319200.0],["2014-08-06",37.8,38.1,37.72,38.03,438800.0],["2014-08-07",38.2,38.37,37.8,37.9,365700.0],["2014-08-08",37.86,38.29,37.74,38.19,358900.0],["2014-08-11",38.26,38.68,38.18,38.46,399900.0],["2014-08-12",38.35,38.59,38.18,38.48,455200.0],["2014-08-13",38.67,39.03,38.59,38.75,322500.0],["2014-08-14",38.78,39.04,38.73,38.86,272000.0],["2014-08-15",39.11,39.18,38.49,38.78,309200.0],["2014-08-18",38.96,39.3,38.91,39.02,416900.0],["2014-08-19",39.2,39.26,39.07,39.1,570800.0],["2014-08-20",38.95,39.37,38.95,39.3,547200.0],["2014-08-21",39.5,41.82,39.49,41.75,1834100.0],["2014-08-22",42.55,42.55,40.69,40.69,1013600.0],["2014-08-25",40.84,41.0,40.56,40.64,687200.0],["2014-08-26",40.76,41.0,40.6,40.9,523900.0],["2014-08-27",41.0,41.29,40.75,40.89,559400.0],["2014-08-28",40.69,40.91,40.63,40.75,443700.0],["2014-08-29",40.89,41.0,40.56,40.9,535700.0],["2014-09-02",40.57,41.0,40.55,40.79,1184600.0],["2014-09-03",40.82,41.37,40.76,41.36,967400.0],["2014-09-04",41.36,41.64,41.26,41.35,718700.0],["2014-09-05",41.31,41.6,41.29,41.45,333000.0],["2014-09-08",41.38,41.63,40.99,41.3,363400.0],["2014-09-09",41.19,41.29,40.93,41.03,300400.0],["2014-09-10",41.13,41.62,40.99,41.5,507700.0],["2014-09-11",41.27,41.58,41.22,41.48,354500.0],["2014-09-12",41.43,41.45,41.06,41.15,309100.0],["2014-09-15",41.01,41.13,40.72,40.81,368600.0],["2014-09-16",40.68,41.13,40.47,40.84,620500.0],["2014-09-17",41.04,41.07,40.58,40.6,484200.0],["2014-09-18",40.73,41.06,40.73,41.04,324100.0],["2014-09-19",41.07,41.26,40.76,40.86,873000.0],["2014-09-22",40.85,40.97,40.43,40.44,600700.0],["2014-09-23",40.37,40.42,39.87,39.88,320600.0],["2014-09-24",39.97,40.47,39.79,40.42,423300.0],["2014-09-25",40.22,40.22,39.73,39.98,571700.0],["2014-09-26",40.03,40.15,39.84,40.03,268900.0],["2014-09-29",39.77,40.03,39.53,39.94,358000.0],["2014-09-30",39.99,39.99,39.55,39.7,423400.0],["2014-10-01",39.6,39.75,39.37,39.52,894100.0],["2014-10-02",39.49,39.78,39.19,39.45,351000.0],["2014-10-03",39.77,39.86,39.43,39.63,300600.0],["2014-10-06",39.67,40.01,39.67,39.73,442800.0],["2014-10-07",39.58,39.78,39.24,39.24,452400.0],["2014-10-08",39.27,40.14,39.23,40.12,578100.0],["2014-10-09",40.15,40.24,39.11,39.13,676200.0],["2014-10-10",39.0,39.37,37.24,37.28,1493100.0],["2014-10-13",37.23,37.91,36.81,37.44,1035100.0],["2014-10-14",37.71,37.8,37.17,37.31,765600.0],["2014-10-15",36.88,37.72,36.7,37.51,914700.0],["2014-10-16",36.92,37.55,36.62,37.32,1078400.0],["2014-10-17",37.64,37.93,37.43,37.83,371200.0],["2014-10-20",37.69,38.14,37.37,38.1,567200.0],["2014-10-21",38.43,38.98,38.15,38.91,523000.0],["2014-10-22",38.93,39.27,38.59,38.68,483800.0],["2014-10-23",39.0,39.67,39.0,39.51,461000.0],["2014-10-24",39.51,39.95,39.45,39.93,377400.0],["2014-10-27",39.8,39.98,39.56,39.85,410900.0],["2014-10-28",39.93,40.48,39.93,40.47,278500.0],["2014-10-29",40.41,40.8,40.34,40.6,366600.0],["2014-10-30",40.48,40.8,40.38,40.77,261300.0],["2014-10-31",41.09,41.34,40.83,40.98,780700.0],["2014-11-03",41.06,41.25,40.97,41.16,707500.0],["2014-11-04",41.16,41.44,41.0,41.28,406800.0],["2014-11-05",41.4,41.45,41.09,41.25,417400.0],["2014-11-06",41.3,41.62,41.08,41.59,369700.0],["2014-11-07",41.56,41.89,41.38,41.87,397900.0],["2014-11-10",41.8,42.24,41.77,42.0,554700.0],["2014-11-11",42.0,42.13,41.89,42.01,351300.0],["2014-11-12",41.89,42.18,41.83,42.14,297700.0],["2014-11-13",42.2,42.21,41.77,42.0,356600.0],["2014-11-14",41.87,42.15,41.69,42.05,479200.0],["2014-11-17",41.89,42.16,41.64,41.8,413300.0],["2014-11-18",41.87,42.39,41.87,42.08,473200.0],["2014-11-19",42.0,42.12,41.56,41.92,312300.0],["2014-11-20",41.69,42.15,41.67,42.13,347900.0],["2014-11-21",42.32,42.79,42.27,42.49,484600.0],["2014-11-24",42.65,42.88,42.48,42.84,317900.0],["2014-11-25",42.9,43.31,42.89,43.19,567500.0],["2014-11-26",43.21,43.28,43.0,43.19,290500.0],["2014-11-28",43.36,43.99,42.97,43.39,217300.0],["2014-12-01",43.18,43.54,42.88,42.98,697900.0],["2014-12-02",42.95,43.59,42.86,43.13,837600.0],["2014-12-03",42.31,43.5,42.31,43.0,777300.0],["2014-12-04",43.9,45.03,43.3,44.65,1041900.0],["2014-12-05",43.61,44.98,43.61,44.59,1071700.0],["2014-12-08",44.33,44.69,43.57,43.74,1059000.0],["2014-12-09",43.45,43.86,43.13,43.77,386900.0],["2014-12-10",43.58,44.0,43.1,43.19,470100.0],["2014-12-11",43.43,44.23,43.41,43.55,629700.0],["2014-12-12",43.35,43.48,42.4,42.43,564900.0],["2014-12-15",42.78,42.99,42.06,42.31,715700.0],["2014-12-16",42.15,42.67,42.01,42.08,953900.0],["2014-12-17",42.31,43.03,42.16,42.97,689100.0],["2014-12-18",43.5,44.13,43.45,44.12,765100.0],["2014-12-19",44.07,44.5,43.78,43.95,1310400.0],["2014-12-22",43.92,44.18,43.78,44.02,507600.0],["2014-12-23",44.16,44.25,43.72,43.98,647300.0],["2014-12-24",44.02,44.2,43.94,43.99,311900.0],["2014-12-26",43.99,44.35,43.78,43.96,396500.0],["2014-12-29",43.7,44.32,43.53,44.08,375300.0],["2014-12-30",44.04,44.35,43.81,43.83,332900.0],["2014-12-31",43.97,44.16,43.47,43.47,532000.0],["2015-01-02",43.73,43.89,42.75,43.1,474000.0],["2015-01-05",42.76,43.19,42.26,42.54,536300.0],["2015-01-06",42.71,42.85,41.77,42.16,626200.0],["2015-01-07",42.52,42.53,41.97,42.21,611000.0],["2015-01-08",42.53,43.08,42.36,42.86,694100.0],["2015-01-09",42.93,43.23,42.74,42.93,694800.0],["2015-01-12",42.57,42.93,42.44,42.5,549200.0],["2015-01-13",42.53,43.63,41.94,42.4,521100.0],["2015-01-14",41.97,42.42,41.77,42.23,557200.0],["2015-01-15",42.26,42.73,41.64,41.73,396000.0],["2015-01-16",41.65,42.49,41.6,42.41,541200.0],["2015-01-20",42.62,42.73,41.64,42.17,799400.0],["2015-01-21",42.25,42.52,41.75,42.43,829000.0],["2015-01-22",42.66,43.25,42.23,43.17,558300.0],["2015-01-23",43.2,43.86,42.9,43.52,471400.0],["2015-01-26",43.54,44.04,43.24,44.02,753100.0],["2015-01-27",43.35,43.88,43.19,43.69,626700.0],["2015-01-28",44.14,44.19,43.31,43.36,573900.0],["2015-01-29",43.47,43.77,43.07,43.74,576100.0],["2015-01-30",43.51,43.88,42.94,42.99,792800.0],["2015-02-02",43.02,43.43,42.2,43.19,767400.0],["2015-02-03",43.29,44.27,43.29,44.22,659800.0],["2015-02-04",43.91,44.43,43.84,44.17,417600.0],["2015-02-05",44.43,44.48,43.96,44.11,757000.0],["2015-02-06",44.12,44.42,43.82,43.87,602800.0],["2015-02-09",43.63,44.07,43.59,43.7,497300.0],["2015-02-10",44.09,44.19,43.64,44.13,633000.0],["2015-02-11",44.07,44.45,44.02,44.4,375200.0],["2015-02-12",44.5,45.05,44.41,44.87,544300.0],["2015-02-13",44.84,45.05,44.7,44.9,408900.0],["2015-02-17",44.9,44.98,44.48,44.74,796600.0],["2015-02-18",44.6,45.17,44.43,45.16,910800.0],["2015-02-19",46.06,46.93,45.72,46.53,1681100.0],["2015-02-20",46.39,47.16,46.16,46.95,1063200.0],["2015-02-23",46.9,47.0,46.67,46.82,766000.0],["2015-02-24",46.85,47.19,46.56,47.06,778400.0],["2015-02-25",47.28,47.37,46.78,47.19,469300.0],["2015-02-26",47.14,47.22,46.69,46.72,590900.0],["2015-02-27",46.58,46.78,46.3,46.41,816200.0],["2015-03-02",46.24,46.93,46.21,46.92,664200.0],["2015-03-03",46.7,46.83,46.41,46.49,799400.0],["2015-03-04",46.37,46.51,46.1,46.25,623400.0],["2015-03-05",46.25,46.5,45.98,46.31,528200.0],["2015-03-06",46.06,46.28,45.77,45.94,484900.0],["2015-03-09",45.92,46.12,45.83,45.96,439900.0],["2015-03-10",45.59,45.67,45.06,45.09,575800.0],["2015-03-11",45.16,45.45,45.0,45.34,683400.0],["2015-03-12",45.26,45.71,45.04,45.63,448200.0],["2015-03-13",45.51,45.84,45.22,45.71,412700.0],["2015-03-16",45.78,46.46,45.78,46.37,594200.0],["2015-03-17",46.16,46.35,45.86,46.06,780900.0],["2015-03-18",46.05,46.85,46.0,46.52,474900.0],["2015-03-19",46.51,46.95,46.51,46.77,427900.0],["2015-03-20",46.99,47.24,46.79,47.13,1182300.0],["2015-03-23",47.13,47.15,46.71,46.72,342800.0],["2015-03-24",46.65,46.93,46.37,46.44,533700.0],["2015-03-25",46.64,46.75,45.68,45.69,876600.0],["2015-03-26",45.45,45.9,45.36,45.61,606300.0],["2015-03-27",45.56,45.9,45.31,45.79,504400.0],["2015-03-30",46.0,46.6,45.94,46.42,597900.0],["2015-03-31",46.34,46.42,46.1,46.32,981700.0],["2015-04-01",46.3,46.41,45.81,46.32,661200.0],["2015-04-02",46.36,46.56,46.14,46.46,733300.0],["2015-04-06",46.1,46.88,46.1,46.87,718500.0],["2015-04-07",46.87,47.35,46.82,47.01,913900.0],["2015-04-08",47.0,47.65,47.0,47.58,996400.0],["2015-04-09",47.44,47.72,47.26,47.65,639500.0],["2015-04-10",47.65,48.02,47.64,47.8,500800.0],["2015-04-13",47.68,48.05,47.45,47.47,445900.0],["2015-04-14",47.39,47.54,47.03,47.41,563400.0],["2015-04-15",47.54,47.78,47.34,47.41,632300.0],["2015-04-16",47.32,47.58,47.23,47.35,466000.0],["2015-04-17",47.1,47.13,46.42,46.48,627600.0],["2015-04-20",46.68,47.13,46.68,47.0,376700.0],["2015-04-21",47.31,47.49,47.03,47.29,480700.0],["2015-04-22",47.3,47.58,47.02,47.54,423500.0],["2015-04-23",47.52,48.11,47.52,47.96,547300.0],["2015-04-24",48.0,48.03,47.6,47.61,642300.0],["2015-04-27",47.67,47.87,47.2,47.3,401200.0],["2015-04-28",47.26,47.92,47.03,47.61,524600.0],["2015-04-29",47.47,47.74,47.17,47.5,428900.0],["2015-04-30",47.26,47.54,46.74,46.88,610500.0],["2015-05-01",47.09,47.3,46.81,47.09,613600.0],["2015-05-04",47.1,47.58,46.98,47.23,410000.0],["2015-05-05",46.97,47.07,46.55,46.62,418900.0],["2015-05-06",46.9,46.92,46.44,46.82,585500.0],["2015-05-07",46.74,47.14,46.64,47.12,823200.0],["2015-05-08",47.64,48.09,47.2,47.98,708200.0],["2015-05-11",47.83,48.37,47.5,48.24,737100.0],["2015-05-12",48.17,48.2,47.66,47.88,536100.0],["2015-05-13",48.12,48.51,48.02,48.23,482800.0],["2015-05-14",48.42,48.84,48.3,48.72,540600.0],["2015-05-15",48.68,48.83,48.4,48.61,371700.0],["2015-05-18",48.44,49.0,48.35,48.96,617300.0],["2015-05-19",48.93,49.13,48.84,49.0,452800.0],["2015-05-20",49.0,49.53,48.92,49.24,1203000.0],["2015-05-21",48.24,49.94,47.84,49.8,1029800.0],["2015-05-22",49.51,49.64,49.11,49.35,1192400.0],["2015-05-26",49.35,49.41,48.55,48.84,1092500.0],["2015-05-27",49.15,50.1,48.89,50.0,950300.0],["2015-05-28",49.86,50.2,49.67,49.83,736500.0],["2015-05-29",49.9,50.2,49.7,49.89,1321100.0],["2015-06-01",50.15,50.28,49.54,49.92,660200.0],["2015-06-02",49.66,50.28,49.66,50.16,707900.0],["2015-06-03",50.22,50.77,50.03,50.73,678600.0],["2015-06-04",50.7,50.7,50.18,50.32,529400.0],["2015-06-05",50.34,50.75,49.9,50.74,446000.0],["2015-06-08",50.8,50.81,49.76,49.88,526700.0],["2015-06-09",49.79,49.85,49.31,49.48,579600.0],["2015-06-10",49.72,50.35,49.55,50.21,376000.0],["2015-06-11",50.43,50.58,50.22,50.57,643500.0],["2015-06-12",50.29,50.5,50.17,50.27,340200.0],["2015-06-15",50.06,50.3,49.45,49.74,526600.0],["2015-06-16",49.05,50.2,49.05,50.01,845800.0],["2015-06-17",49.75,50.37,49.75,50.07,898000.0],["2015-06-18",50.03,50.73,50.01,50.32,654300.0],["2015-06-19",50.43,50.54,50.09,50.15,928400.0],["2015-06-22",50.39,50.61,50.23,50.6,566800.0],["2015-06-23",50.8,50.8,50.21,50.39,717700.0],["2015-06-24",50.46,50.46,49.81,50.25,634500.0],["2015-06-25",50.36,50.5,50.12,50.46,800300.0],["2015-06-26",50.48,50.66,50.09,50.24,1610500.0],["2015-06-29",50.14,50.18,49.72,49.9,1502200.0],["2015-06-30",51.0,51.0,49.75,50.65,1799000.0],["2015-07-01",50.83,50.96,50.11,50.24,974200.0],["2015-07-02",50.24,50.4,49.57,49.92,629100.0],["2015-07-06",49.57,50.19,49.55,49.67,811100.0],["2015-07-07",49.58,49.74,48.85,49.72,708600.0],["2015-07-08",49.45,49.78,49.35,49.69,995100.0],["2015-07-09",50.09,50.72,49.53,50.32,1137000.0],["2015-07-10",50.67,50.68,50.09,50.38,665800.0],["2015-07-13",50.66,50.87,50.48,50.71,439200.0],["2015-07-14",50.88,51.14,50.81,51.07,735500.0],["2015-07-15",51.26,51.29,50.91,51.15,779700.0],["2015-07-16",51.19,51.35,50.75,50.79,921900.0],["2015-07-17",50.85,50.87,50.43,50.67,447600.0],["2015-07-20",50.71,50.92,50.53,50.86,437600.0],["2015-07-21",51.03,51.05,50.26,50.28,670900.0],["2015-07-22",50.09,50.73,49.95,50.6,487900.0],["2015-07-23",50.6,50.89,50.29,50.43,482800.0],["2015-07-24",50.52,50.71,49.8,50.06,322200.0],["2015-07-27",49.66,49.75,49.13,49.23,353700.0],["2015-07-28",49.49,50.28,49.3,50.24,870100.0],["2015-07-29",50.14,50.73,49.9,50.68,388200.0],["2015-07-30",50.6,51.01,49.91,50.9,300700.0],["2015-07-31",51.01,51.1,50.49,50.84,465800.0],["2015-08-03",50.72,50.72,50.16,50.58,418800.0],["2015-08-04",50.65,51.01,50.43,50.97,458000.0],["2015-08-05",51.1,51.75,50.96,51.6,829500.0],["2015-08-06",51.68,51.8,50.85,51.07,475600.0],["2015-08-07",51.01,51.2,50.55,51.18,487400.0],["2015-08-10",51.32,51.8,51.02,51.75,1136400.0],["2015-08-11",51.2,51.71,50.99,51.14,418900.0],["2015-08-12",50.92,51.29,50.24,51.24,472000.0],["2015-08-13",51.27,51.65,51.14,51.39,467400.0],["2015-08-14",51.15,51.64,51.05,51.64,681800.0],["2015-08-17",51.46,52.15,51.15,52.13,982000.0],["2015-08-18",52.44,52.5,51.87,51.98,701200.0],["2015-08-19",51.79,52.65,51.43,52.3,819600.0],["2015-08-20",51.8,52.03,48.35,48.6,1543300.0],["2015-08-21",48.12,48.43,47.48,47.52,1468100.0],["2015-08-24",45.37,47.15,43.46,45.7,1360800.0],["2015-08-25",46.86,47.24,44.92,44.98,1044600.0],["2015-08-26",46.0,46.91,45.28,46.71,1005000.0],["2015-08-27",47.0,47.48,45.98,46.94,1437100.0],["2015-08-28",47.01,47.5,46.8,47.1,1133000.0],["2015-08-31",47.13,47.51,46.91,46.93,1044300.0],["2015-09-01",45.86,46.41,45.45,45.64,1185900.0],["2015-09-02",46.25,46.73,45.38,46.31,877600.0],["2015-09-03",46.73,47.59,46.18,47.14,1113100.0],["2015-09-04",46.49,46.97,46.36,46.6,783600.0],["2015-09-08",47.39,48.09,46.55,48.05,1120600.0],["2015-09-09",48.07,48.2,46.02,47.22,957500.0],["2015-09-10",47.03,48.06,47.02,47.6,824100.0],["2015-09-11",47.32,48.03,47.32,47.88,756600.0],["2015-09-14",48.11,48.11,47.63,47.68,697900.0],["2015-09-15",47.68,48.15,47.68,48.05,766200.0],["2015-09-16",48.2,48.4,47.88,48.13,723900.0],["2015-09-17",48.03,48.41,47.71,47.89,675600.0],["2015-09-18",47.2,47.88,47.2,47.33,1309200.0],["2015-09-21",47.39,48.05,47.32,47.72,549500.0],["2015-09-22",47.12,47.57,47.02,47.51,1511800.0],["2015-09-23",47.52,47.76,47.23,47.57,658200.0],["2015-09-24",47.31,47.44,46.74,47.03,1046700.0],["2015-09-25",47.51,47.59,46.55,46.8,663700.0],["2015-09-28",46.59,46.98,46.07,46.25,965800.0],["2015-09-29",46.41,46.75,45.58,45.96,1061100.0],["2015-09-30",46.39,46.74,45.85,46.18,1295700.0],["2015-10-01",46.17,46.47,45.81,46.4,1049400.0],["2015-10-02",45.93,46.93,45.55,46.92,797700.0],["2015-10-05",47.18,47.63,47.15,47.55,1049700.0],["2015-10-06",47.63,47.83,47.24,47.55,476700.0],["2015-10-07",47.64,47.9,47.25,47.68,703600.0],["2015-10-08",47.4,47.97,47.19,47.8,595600.0],["2015-10-09",47.85,48.23,47.42,48.04,576400.0],["2015-10-12",47.83,48.27,47.68,48.1,502500.0],["2015-10-13",47.93,48.17,47.14,47.6,633200.0],["2015-10-14",47.52,47.9,47.47,47.56,435300.0],["2015-10-15",47.58,48.05,46.01,48.03,625800.0],["2015-10-16",48.11,48.44,47.92,48.43,975300.0],["2015-10-19",48.35,48.73,47.54,48.4,660700.0],["2015-10-20",48.51,48.66,48.06,48.18,400000.0],["2015-10-21",48.31,48.39,47.61,47.67,390700.0],["2015-10-22",48.3,49.64,47.88,49.48,1413600.0],["2015-10-23",49.87,49.94,49.39,49.72,810100.0],["2015-10-26",49.72,50.0,49.55,49.89,628500.0],["2015-10-27",49.71,50.44,49.22,49.37,666500.0],["2015-10-28",49.86,50.59,48.71,50.58,997600.0],["2015-10-29",50.23,50.45,49.87,50.01,631400.0],["2015-10-30",49.98,50.13,49.87,49.98,949600.0],["2015-11-02",50.09,50.62,49.48,50.42,695700.0],["2015-11-03",50.25,50.75,50.05,50.52,621500.0],["2015-11-04",50.68,51.06,50.59,51.04,510700.0],["2015-11-05",50.88,51.1,50.54,50.84,657900.0],["2015-11-06",50.83,51.54,50.62,51.53,449500.0],["2015-11-09",51.37,51.45,50.82,51.19,382000.0],["2015-11-10",50.88,51.44,50.84,51.4,537700.0],["2015-11-11",51.45,51.9,51.13,51.49,402300.0],["2015-11-12",51.12,51.66,51.05,51.12,448500.0],["2015-11-13",50.94,51.22,50.19,50.56,484200.0],["2015-11-16",50.48,51.15,50.48,51.07,460400.0],["2015-11-17",51.2,52.06,51.09,51.63,528500.0],["2015-11-18",51.54,52.13,51.0,52.11,679500.0],["2015-11-19",52.19,52.78,50.96,52.52,683100.0],["2015-11-20",51.28,51.28,47.73,48.23,2817000.0],["2015-11-23",48.12,49.64,48.07,49.5,1755700.0],["2015-11-24",49.25,49.78,49.09,49.52,827300.0],["2015-11-25",49.52,49.9,49.48,49.79,443000.0],["2015-11-27",49.96,50.53,49.73,50.47,313900.0],["2015-11-30",50.94,50.94,49.98,50.08,1474200.0],["2015-12-01",50.48,50.86,49.95,50.49,1242500.0],["2015-12-02",50.79,50.86,49.96,50.03,1089400.0],["2015-12-03",46.76,48.69,46.27,46.57,2743800.0],["2015-12-04",46.5,47.48,46.32,47.37,1175700.0],["2015-12-07",47.49,47.54,46.11,46.25,844100.0],["2015-12-08",46.0,46.44,45.67,46.08,1147400.0],["2015-12-09",46.12,46.78,45.25,45.38,2915300.0],["2015-12-10",45.34,45.77,45.1,45.5,640100.0],["2015-12-11",45.25,45.82,44.85,44.97,691400.0],["2015-12-14",44.91,45.48,44.7,45.43,827400.0],["2015-12-15",45.61,45.89,45.22,45.23,1901400.0],["2015-12-16",45.41,45.96,45.13,45.72,740000.0],["2015-12-17",45.71,45.92,45.21,45.22,733800.0],["2015-12-18",45.3,45.5,44.74,44.77,1478800.0],["2015-12-21",45.07,45.32,44.39,44.73,868100.0],["2015-12-22",44.85,45.45,44.62,45.34,774100.0],["2015-12-23",45.51,45.98,45.25,45.88,608000.0],["2015-12-24",45.73,45.99,45.63,45.77,241900.0],["2015-12-28",45.55,46.19,45.55,46.16,635500.0],["2015-12-29",46.37,47.0,46.07,46.45,602500.0],["2015-12-30",46.28,46.64,46.11,46.14,452300.0],["2015-12-31",46.07,46.52,45.61,45.61,808000.0],["2016-01-04",45.11,45.11,44.0,44.92,831700.0],["2016-01-05",45.15,46.0,44.55,44.97,674600.0],["2016-01-06",44.37,44.86,43.96,44.31,732400.0],["2016-01-07",43.5,43.99,43.09,43.28,949000.0],["2016-01-08",43.46,43.65,42.28,42.35,1200500.0],["2016-01-11",42.63,42.72,41.82,42.09,1034800.0],["2016-01-12",42.44,43.02,41.56,42.02,1465200.0],["2016-01-13",42.11,42.17,40.36,40.53,1542300.0],["2016-01-14",40.83,41.62,40.2,41.25,1409900.0],["2016-01-15",40.12,40.97,39.92,40.96,1329000.0],["2016-01-19",41.26,41.36,40.29,40.69,786400.0],["2016-01-20",39.98,41.37,39.66,40.94,1244600.0],["2016-01-21",40.96,41.23,39.26,40.69,1081800.0],["2016-01-22",41.14,41.74,40.88,41.7,1078000.0],["2016-01-25",41.55,41.96,41.0,41.12,972700.0],["2016-01-26",41.33,41.97,41.12,41.78,957800.0],["2016-01-27",41.55,42.04,41.35,41.51,964600.0],["2016-01-28",41.76,41.9,41.27,41.61,950300.0],["2016-01-29",41.87,42.9,41.86,42.9,1329200.0],["2016-02-01",42.62,42.84,42.25,42.58,680800.0],["2016-02-02",42.23,43.42,41.21,42.25,921000.0],["2016-02-03",42.55,42.94,41.91,42.53,1073600.0],["2016-02-04",42.75,43.34,42.53,42.86,861600.0],["2016-02-05",42.65,42.65,41.27,41.66,1583800.0],["2016-02-08",41.14,41.6,40.36,41.32,1362000.0],["2016-02-09",40.76,41.6,40.5,40.96,1367500.0],["2016-02-10",41.32,42.04,41.29,41.37,1651800.0],["2016-02-11",40.77,41.75,40.77,41.34,1176500.0],["2016-02-12",42.19,42.3,40.42,41.92,1384500.0],["2016-02-16",42.43,43.17,42.26,42.96,2267700.0],["2016-02-17",43.04,43.84,42.79,43.61,1493500.0],["2016-02-18",46.05,46.4,43.93,44.0,2007500.0],["2016-02-19",43.94,44.65,43.46,44.48,1495400.0],["2016-02-22",44.93,45.22,44.42,44.72,1315900.0],["2016-02-23",44.69,45.25,43.72,44.1,1267200.0],["2016-02-24",43.63,44.29,43.17,44.22,932100.0],["2016-02-25",44.22,44.75,44.01,44.55,838700.0],["2016-02-26",44.76,45.39,44.71,45.2,1345800.0],["2016-02-29",45.16,45.34,44.74,44.75,1211900.0],["2016-03-01",44.7,45.89,44.55,45.88,1244000.0],["2016-03-02",45.67,45.98,44.99,45.89,690700.0],["2016-03-03",45.66,45.89,45.37,45.87,842400.0],["2016-03-04",45.88,46.67,45.53,46.22,1374400.0],["2016-03-07",45.95,46.36,44.07,46.13,792000.0],["2016-03-08",45.79,46.06,45.37,45.63,941300.0],["2016-03-09",45.85,46.02,45.49,45.78,989100.0],["2016-03-10",45.86,46.17,45.06,45.52,530300.0],["2016-03-11",45.87,46.26,45.72,46.2,667000.0],["2016-03-14",46.0,46.34,45.97,46.21,509500.0],["2016-03-15",45.92,46.48,45.9,46.41,729300.0],["2016-03-16",46.17,46.92,46.17,46.79,561100.0],["2016-03-17",46.83,47.44,45.96,47.15,791600.0],["2016-03-18",47.02,47.82,46.16,47.78,1868400.0],["2016-03-21",47.58,47.81,47.48,47.6,735400.0],["2016-03-22",47.44,48.14,47.26,47.94,606500.0],["2016-03-23",47.85,47.88,47.49,47.57,798700.0],["2016-03-24",47.26,47.91,47.11,47.87,579300.0],["2016-03-28",47.8,47.93,47.31,47.68,591500.0],["2016-03-29",47.62,48.34,47.17,48.27,1145200.0],["2016-03-30",48.44,48.6,47.92,48.13,794500.0],["2016-03-31",48.2,48.58,47.97,48.44,1174300.0],["2016-04-01",48.24,49.3,48.0,49.28,1232600.0],["2016-04-04",49.28,49.37,48.8,48.93,702400.0],["2016-04-05",48.5,48.89,48.03,48.42,770200.0],["2016-04-06",48.41,48.7,47.97,48.57,1265500.0],["2016-04-07",48.23,48.46,47.86,48.14,778300.0],["2016-04-08",48.52,48.83,48.04,48.24,331100.0],["2016-04-11",48.39,48.69,47.77,47.87,403700.0],["2016-04-12",47.95,48.44,47.35,47.82,379700.0],["2016-04-13",48.08,48.37,47.83,48.25,689600.0],["2016-04-14",48.22,48.46,48.05,48.1,522400.0],["2016-04-15",47.92,48.5,47.92,48.38,874600.0],["2016-04-18",48.22,48.99,47.85,48.86,411800.0],["2016-04-19",49.0,49.24,48.76,49.24,685300.0],["2016-04-20",49.03,49.35,48.51,48.58,611300.0],["2016-04-21",48.77,49.31,48.54,49.11,793200.0],["2016-04-22",48.89,49.28,48.58,49.05,768700.0],["2016-04-25",49.04,49.19,48.66,48.84,659200.0],["2016-04-26",48.82,49.13,48.27,48.49,878300.0],["2016-04-27",48.5,48.81,48.27,48.61,549400.0],["2016-04-28",48.39,48.92,48.06,48.26,587000.0],["2016-04-29",48.08,48.14,47.21,47.52,1783500.0],["2016-05-02",47.52,48.81,47.52,48.68,838500.0],["2016-05-03",48.28,48.6,47.95,48.31,513100.0],["2016-05-04",48.2,48.2,47.7,47.81,379800.0],["2016-05-05",47.92,48.19,47.37,47.45,531500.0],["2016-05-06",47.23,47.98,46.68,47.86,541700.0],["2016-05-09",47.75,48.4,47.73,47.99,354800.0],["2016-05-10",48.24,48.67,47.89,48.67,356600.0],["2016-05-11",48.45,48.69,48.16,48.2,485500.0],["2016-05-12",48.5,48.55,48.02,48.47,624300.0],["2016-05-13",48.27,48.6,47.84,47.91,560300.0],["2016-05-16",48.16,48.97,48.1,48.61,959900.0],["2016-05-17",48.37,48.6,47.69,47.78,693300.0],["2016-05-18",47.57,48.67,47.47,48.36,1190600.0],["2016-05-19",49.19,49.43,47.87,48.74,1256100.0],["2016-05-20",49.08,50.05,48.99,49.92,1223300.0],["2016-05-23",49.82,50.02,49.69,49.8,646100.0],["2016-05-24",50.06,51.52,49.34,51.18,1437900.0],["2016-05-25",51.19,51.67,51.19,51.27,1303300.0],["2016-05-26",51.16,51.68,51.04,51.34,727900.0],["2016-05-27",51.26,51.78,50.86,51.75,594600.0],["2016-05-31",51.76,51.99,51.52,51.67,947000.0],["2016-06-01",51.38,52.0,50.67,51.98,567000.0],["2016-06-02",51.67,52.42,51.67,52.4,812900.0],["2016-06-03",52.2,52.35,51.76,52.03,595400.0],["2016-06-06",52.4,52.88,52.23,52.47,939600.0],["2016-06-07",52.37,52.99,52.37,52.76,772700.0],["2016-06-08",52.8,53.46,52.7,53.44,957900.0],["2016-06-09",53.32,53.33,53.04,53.08,1118600.0],["2016-06-10",52.59,52.93,52.39,52.5,696400.0],["2016-06-13",52.15,52.76,52.04,52.14,887200.0],["2016-06-14",52.13,52.35,51.93,52.17,871600.0],["2016-06-15",52.33,52.7,52.16,52.53,788500.0],["2016-06-16",51.65,52.61,51.14,52.52,944800.0],["2016-06-17",52.41,52.5,51.96,52.46,1384900.0],["2016-06-20",52.81,53.48,52.57,53.12,1124200.0],["2016-06-21",53.16,53.44,52.77,53.09,904800.0],["2016-06-22",53.24,53.56,53.09,53.14,652000.0],["2016-06-23",53.43,53.95,53.26,53.93,698900.0],["2016-06-24",52.02,52.91,51.68,52.08,1983800.0],["2016-06-27",51.74,51.92,50.97,51.33,1446800.0],["2016-06-28",51.62,52.15,51.36,52.11,727200.0],["2016-06-29",52.67,53.04,52.49,53.0,653600.0],["2016-06-30",53.24,54.1,53.03,54.08,1598900.0],["2016-07-01",53.9,54.46,53.32,53.77,863800.0],["2016-07-05",53.35,53.78,53.29,53.56,796600.0],["2016-07-06",53.19,53.76,53.02,53.74,951300.0],["2016-07-07",53.67,53.87,53.38,53.82,647300.0],["2016-07-08",54.0,54.59,53.7,54.25,1313500.0],["2016-07-11",54.59,54.9,54.41,54.67,761200.0],["2016-07-12",54.99,55.04,54.82,54.91,1014000.0],["2016-07-13",54.86,55.15,54.85,54.87,950300.0],["2016-07-14",55.14,55.21,54.78,54.79,750000.0],["2016-07-15",54.83,54.9,54.38,54.42,781600.0],["2016-07-18",54.3,54.75,54.17,54.31,1137100.0],["2016-07-19",54.35,54.86,54.09,54.58,987800.0],["2016-07-20",55.0,55.0,54.6,54.88,717400.0],["2016-07-21",54.75,54.83,54.28,54.45,815000.0],["2016-07-22",54.56,54.92,54.17,54.81,395500.0],["2016-07-25",54.9,55.0,54.54,54.62,777300.0],["2016-07-26",54.49,54.61,53.98,54.17,1074100.0],["2016-07-27",54.48,54.63,53.87,54.03,1212200.0],["2016-07-28",54.02,54.48,53.8,54.31,656000.0],["2016-07-29",54.36,54.44,53.86,54.16,1149700.0],["2016-08-01",54.32,54.56,53.53,54.55,632100.0],["2016-08-02",54.63,54.69,53.94,54.13,632400.0],["2016-08-03",54.17,54.46,53.93,54.36,961600.0],["2016-08-04",54.55,54.74,54.27,54.68,578100.0],["2016-08-05",55.0,55.17,54.69,55.16,757900.0],["2016-08-08",55.16,55.32,54.97,55.13,588200.0],["2016-08-09",55.26,55.68,55.21,55.49,627900.0],["2016-08-10",55.43,55.79,55.04,55.75,735100.0],["2016-08-11",55.87,55.94,55.59,55.88,445000.0],["2016-08-12",55.87,55.95,55.6,55.74,450700.0],["2016-08-15",55.85,56.29,55.44,56.06,996200.0],["2016-08-16",56.0,56.2,55.76,55.86,719800.0],["2016-08-17",55.87,56.06,55.53,55.89,1174600.0],["2016-08-18",57.75,58.68,57.15,58.5,1458800.0],["2016-08-19",58.5,58.67,57.98,58.59,1211300.0],["2016-08-22",58.36,58.87,58.2,58.52,839000.0],["2016-08-23",58.61,59.04,58.52,58.93,721100.0],["2016-08-24",58.81,59.03,58.12,58.61,724600.0],["2016-08-25",58.59,58.83,58.3,58.74,746200.0],["2016-08-26",58.85,59.29,58.25,59.14,730500.0],["2016-08-29",59.09,59.52,59.09,59.29,536500.0],["2016-08-30",59.45,59.59,59.03,59.08,868200.0],["2016-08-31",59.1,59.43,58.72,59.29,1200000.0],["2016-09-01",58.96,59.41,58.66,59.14,1046700.0],["2016-09-02",59.33,59.8,59.15,59.67,888100.0],["2016-09-06",59.5,59.82,59.23,59.8,608600.0],["2016-09-07",59.79,60.0,59.73,59.93,756700.0],["2016-09-08",59.88,59.98,59.39,59.71,664400.0],["2016-09-09",59.38,59.46,58.32,58.32,871000.0],["2016-09-12",57.98,59.13,57.63,59.09,631400.0],["2016-09-13",58.53,58.66,57.86,57.93,905000.0],["2016-09-14",58.14,58.25,57.62,57.72,903600.0],["2016-09-15",57.7,58.6,57.43,58.4,790500.0],["2016-09-16",58.34,58.34,57.84,58.0,1057800.0],["2016-09-19",58.09,58.68,57.72,58.53,730600.0],["2016-09-20",58.91,58.95,58.33,58.34,620500.0],["2016-09-21",58.51,59.0,58.42,58.98,780500.0],["2016-09-22",59.08,59.8,58.87,59.66,806800.0],["2016-09-23",59.28,59.67,59.28,59.38,665300.0],["2016-09-26",58.99,59.37,58.94,59.18,639200.0],["2016-09-27",59.08,59.72,58.84,59.62,674900.0],["2016-09-28",59.77,59.94,59.35,59.91,581200.0],["2016-09-29",59.73,59.94,59.05,59.08,800100.0],["2016-09-30",59.35,59.61,58.92,59.35,900100.0],["2016-10-03",59.3,59.51,58.88,58.91,758000.0],["2016-10-04",58.9,59.18,58.52,58.79,832100.0],["2016-10-05",59.08,60.02,59.06,59.65,858000.0],["2016-10-06",59.56,59.98,59.33,59.83,614800.0],["2016-10-07",59.8,59.88,59.15,59.26,1003400.0],["2016-10-10",59.7,61.36,58.2,60.56,987300.0],["2016-10-11",60.32,60.55,59.33,59.57,579000.0],["2016-10-12",59.53,59.94,59.37,59.76,485900.0],["2016-10-13",59.52,59.82,58.68,59.48,653300.0],["2016-10-14",59.85,60.58,59.74,59.75,899000.0],["2016-10-17",59.76,60.2,59.63,59.75,515800.0],["2016-10-18",60.43,60.43,59.55,59.62,599400.0],["2016-10-19",60.03,60.04,59.66,59.76,642200.0],["2016-10-20",59.57,59.82,58.93,59.19,639100.0],["2016-10-21",59.08,59.39,58.75,59.13,434300.0],["2016-10-24",59.37,59.95,59.26,59.45,491400.0],["2016-10-25",59.3,59.39,58.32,58.61,647900.0],["2016-10-26",58.56,59.01,58.25,58.56,569700.0],["2016-10-27",58.79,59.0,58.15,58.33,584400.0],["2016-10-28",58.25,58.83,58.23,58.37,550100.0],["2016-10-31",58.58,59.44,58.51,59.31,819800.0],["2016-11-01",59.25,59.25,58.08,58.3,802900.0],["2016-11-02",58.09,58.54,57.64,57.93,721700.0],["2016-11-03",57.9,58.39,57.59,57.74,706000.0],["2016-11-04",57.72,58.47,57.55,57.65,576800.0],["2016-11-07",58.66,59.41,58.49,59.03,708100.0],["2016-11-08",58.75,59.83,58.59,59.22,738600.0],["2016-11-09",58.18,59.15,57.62,59.02,1203400.0],["2016-11-10",59.37,59.65,58.26,58.63,1137200.0],["2016-11-11",58.67,59.9,58.57,59.63,746200.0],["2016-11-14",61.9,62.0,59.76,59.82,1269300.0],["2016-11-15",60.14,60.33,59.78,60.07,1198800.0],["2016-11-16",59.75,60.82,59.75,60.77,912300.0],["2016-11-17",60.68,61.69,60.27,61.49,687100.0],["2016-11-18",61.71,61.86,61.08,61.11,542300.0],["2016-11-21",61.28,61.6,61.0,61.31,678300.0],["2016-11-22",61.58,61.58,61.07,61.3,633900.0],["2016-11-23",61.05,61.27,60.84,61.08,478300.0],["2016-11-25",61.1,61.69,61.1,61.56,370100.0],["2016-11-28",61.33,61.58,61.11,61.3,480500.0],["2016-11-29",61.17,61.47,61.0,61.17,795000.0],["2016-11-30",61.11,61.2,60.48,60.48,1574800.0],["2016-12-01",58.52,59.45,56.67,56.84,2070000.0],["2016-12-02",56.09,57.41,56.03,57.11,1125200.0],["2016-12-05",57.4,57.67,57.18,57.42,1226600.0],["2016-12-06",57.98,58.68,57.88,58.0,1262000.0],["2016-12-07",57.87,59.05,57.8,58.92,960400.0],["2016-12-08",59.03,59.54,58.82,59.31,929300.0],["2016-12-09",59.3,59.42,58.85,58.9,906400.0],["2016-12-12",58.6,59.94,58.58,59.92,1008500.0],["2016-12-13",60.19,60.8,59.91,60.28,1008600.0],["2016-12-14",60.35,60.72,59.72,59.96,775800.0],["2016-12-15",59.94,61.05,59.77,60.37,960700.0],["2016-12-16",60.41,60.77,59.83,60.11,1680500.0],["2016-12-19",60.36,60.72,60.18,60.37,473200.0],["2016-12-20",60.5,60.71,60.13,60.42,573000.0],["2016-12-21",60.46,60.54,60.07,60.1,532600.0],["2016-12-22",60.0,60.0,59.04,59.41,893700.0],["2016-12-23",59.51,59.98,59.31,59.76,365200.0],["2016-12-27",59.73,60.17,59.4,59.85,327600.0],["2016-12-28",60.03,60.27,59.14,59.22,433500.0],["2016-12-29",59.36,59.6,59.17,59.42,707300.0],["2016-12-30",59.4,59.57,58.74,58.86,623000.0],["2017-01-03",59.27,59.7,59.04,59.37,595800.0],["2017-01-04",59.37,60.03,59.37,59.57,790300.0],["2017-01-05",59.61,60.18,59.52,59.79,1081200.0],["2017-01-06",59.73,60.32,59.41,60.0,647900.0],["2017-01-09",59.82,60.37,59.63,60.08,496000.0],["2017-01-10",60.34,60.94,60.12,60.69,679100.0],["2017-01-11",60.66,61.21,60.13,60.91,492000.0],["2017-01-12",60.61,60.93,59.85,60.88,356800.0],["2017-01-13",61.12,61.44,60.87,61.34,397900.0],["2017-01-17",61.05,61.24,60.44,60.74,504300.0],["2017-01-18",60.82,61.0,60.51,60.76,580100.0],["2017-01-19",60.77,61.39,60.67,60.91,602800.0],["2017-01-20",60.89,61.5,60.74,60.77,565500.0],["2017-01-23",60.58,60.91,60.41,60.83,314800.0],["2017-01-24",61.1,62.55,61.1,62.41,878200.0],["2017-01-25",62.58,62.84,62.4,62.68,517700.0],["2017-01-26",62.7,62.95,62.01,62.2,541400.0],["2017-01-27",62.17,62.51,62.15,62.5,261800.0],["2017-01-30",62.03,62.62,61.56,62.62,596500.0],["2017-01-31",62.72,62.92,62.12,62.89,814300.0],["2017-02-01",63.06,63.19,62.24,62.62,658100.0],["2017-02-02",62.7,64.22,62.7,64.18,1024100.0],["2017-02-03",64.38,65.23,64.25,64.9,843300.0],["2017-02-06",64.94,65.39,64.53,65.17,944800.0],["2017-02-07",65.3,65.57,65.05,65.2,572600.0],["2017-02-08",65.22,65.28,64.75,64.79,755400.0],["2017-02-09",65.0,65.61,64.86,65.44,823700.0],["2017-02-10",65.58,65.62,65.08,65.29,1168600.0],["2017-02-13",65.57,66.19,65.36,65.98,724600.0],["2017-02-14",65.67,65.98,65.31,65.84,798500.0],["2017-02-15",65.64,66.47,65.56,66.26,896200.0],["2017-02-16",71.73,73.08,70.18,70.66,2392100.0],["2017-02-17",70.03,70.86,69.18,70.51,1576800.0],["2017-02-21",70.05,71.04,68.79,70.98,1287100.0],["2017-02-22",70.8,71.35,70.31,71.26,891600.0],["2017-02-23",71.49,71.72,70.75,71.22,984600.0],["2017-02-24",70.66,72.08,70.66,72.06,845600.0],["2017-02-27",71.82,72.63,71.82,72.26,912800.0],["2017-02-28",72.0,72.14,71.41,71.44,773400.0],["2017-03-01",71.44,72.37,71.42,72.24,961500.0],["2017-03-02",71.87,71.92,70.85,71.01,1096100.0],["2017-03-03",70.84,71.27,70.5,71.03,827200.0],["2017-03-06",70.7,71.11,70.6,70.75,884200.0],["2017-03-07",70.64,71.36,70.5,71.08,617500.0],["2017-03-08",70.94,71.72,70.93,71.35,581200.0],["2017-03-09",71.4,71.61,71.12,71.39,411500.0],["2017-03-10",71.64,71.89,71.3,71.83,411000.0],["2017-03-13",71.8,72.28,71.7,72.09,555600.0],["2017-03-14",72.05,72.05,70.37,70.76,2214900.0],["2017-03-15",71.08,71.08,69.42,70.25,30294600.0],["2017-03-16",70.6,71.49,70.6,70.76,2182800.0],["2017-03-17",71.51,71.56,70.99,71.14,2542500.0],["2017-03-20",71.13,71.75,70.96,71.52,998100.0],["2017-03-21",71.52,72.14,70.42,70.61,1420200.0],["2017-03-22",70.42,71.16,70.42,71.07,870300.0],["2017-03-23",71.26,71.65,71.04,71.22,789200.0],["2017-03-24",71.5,71.76,70.9,71.15,638900.0],["2017-03-27",70.77,71.61,70.37,71.36,594300.0],["2017-03-28",71.29,72.21,71.26,71.96,1223200.0],["2017-03-29",71.71,72.35,71.71,72.25,1092000.0],["2017-03-30",72.05,72.28,72.02,72.21,677900.0],["2017-03-31",72.06,72.42,71.93,72.13,611700.0],["2017-04-03",72.43,72.74,71.57,72.2,1082300.0],["2017-04-04",72.07,72.53,71.84,71.98,885500.0],["2017-04-05",71.93,72.37,71.34,71.45,807300.0],["2017-04-06",71.57,71.88,71.2,71.34,1232300.0],["2017-04-07",71.25,71.55,71.13,71.46,743500.0],["2017-04-10",71.38,71.77,71.2,71.34,886000.0],["2017-04-11",71.25,71.44,70.97,71.44,1102700.0],["2017-04-12",71.83,71.9,70.86,70.97,641700.0],["2017-04-13",70.93,71.45,70.63,70.93,1032100.0],["2017-04-17",71.11,71.38,70.89,71.13,1284000.0],["2017-04-18",70.9,71.84,70.85,71.76,1208200.0],["2017-04-19",71.87,72.45,71.77,72.23,1002100.0],["2017-04-20",72.37,72.68,72.22,72.56,1084200.0],["2017-04-21",72.51,72.69,72.3,72.6,677500.0],["2017-04-24",73.24,74.22,73.15,73.85,1179700.0],["2017-04-25",73.97,74.16,73.28,73.34,1109700.0],["2017-04-26",73.53,73.53,73.09,73.25,827200.0],["2017-04-27",73.35,74.04,73.35,73.66,738000.0],["2017-04-28",73.69,73.77,73.34,73.7,1329800.0],["2017-05-01",73.87,74.06,73.55,73.94,803200.0],["2017-05-02",74.0,74.17,73.61,73.75,816800.0],["2017-05-03",73.6,73.92,73.46,73.82,878400.0],["2017-05-04",74.09,74.28,73.79,74.0,820700.0],["2017-05-05",74.03,74.3,73.88,74.28,775200.0],["2017-05-08",74.2,74.3,73.49,73.8,626800.0],["2017-05-09",73.94,74.41,73.92,74.12,681300.0],["2017-05-10",74.22,74.56,73.98,74.54,811600.0],["2017-05-11",74.31,74.63,74.1,74.49,714600.0],["2017-05-12",74.48,74.76,74.3,74.42,707900.0],["2017-05-15",74.52,75.09,74.5,74.96,1144700.0],["2017-05-16",75.08,75.19,74.7,75.12,1178300.0],["2017-05-17",74.7,74.84,73.39,73.4,2007200.0],["2017-05-18",75.0,75.34,70.87,70.93,2952200.0],["2017-05-19",71.0,71.49,70.55,70.99,2323800.0],["2017-05-22",71.07,72.32,71.01,72.25,1573600.0],["2017-05-23",72.48,73.11,72.04,72.6,1267000.0],["2017-05-24",72.96,73.22,72.36,73.03,1416900.0],["2017-05-25",73.13,73.71,72.91,73.53,1058200.0],["2017-05-26",73.85,74.71,73.62,74.37,1368400.0],["2017-05-30",74.31,74.74,74.0,74.7,1275500.0],["2017-05-31",74.78,75.0,74.5,74.87,3856700.0],["2017-06-01",75.03,75.41,74.53,74.93,1318700.0],["2017-06-02",75.13,75.99,74.99,75.82,1288500.0],["2017-06-05",75.61,76.25,75.61,75.76,905400.0],["2017-06-06",75.71,76.43,75.41,75.81,940200.0],["2017-06-07",76.23,76.33,75.58,76.07,921500.0],["2017-06-08",76.12,76.45,75.72,76.12,889900.0],["2017-06-09",75.95,76.57,74.43,74.93,1194000.0],["2017-06-12",74.39,74.76,73.05,73.89,1553500.0],["2017-06-13",74.12,74.67,73.95,74.66,1173300.0],["2017-06-14",74.95,74.96,73.71,74.34,1011300.0],["2017-06-15",74.11,74.11,73.13,74.02,1325300.0],["2017-06-16",73.77,74.33,73.58,73.78,1360300.0],["2017-06-19",73.73,75.18,73.72,74.71,1178300.0],["2017-06-20",74.45,75.27,74.45,74.61,888300.0],["2017-06-21",74.95,74.98,74.14,74.65,863100.0],["2017-06-22",74.75,74.92,74.04,74.59,779300.0],["2017-06-23",74.59,74.87,74.31,74.36,1971200.0],["2017-06-26",74.36,74.94,74.26,74.52,905200.0],["2017-06-27",74.39,74.82,73.61,73.65,840900.0],["2017-06-28",73.98,74.46,73.65,74.26,735000.0],["2017-06-29",74.04,74.25,72.4,72.97,900600.0],["2017-06-30",73.02,73.35,72.76,72.93,779800.0],["2017-07-03",73.37,73.44,72.08,72.12,530300.0],["2017-07-05",72.43,72.99,72.05,72.74,1081900.0],["2017-07-06",72.48,72.66,71.94,72.53,1042900.0],["2017-07-07",72.67,73.53,72.26,73.15,697800.0],["2017-07-10",73.05,73.84,73.04,73.5,833000.0],["2017-07-11",73.51,73.89,73.04,73.54,732600.0],["2017-07-12",74.0,75.25,73.43,75.16,949900.0],["2017-07-13",75.16,75.43,74.71,74.89,685500.0],["2017-07-14",75.04,75.41,74.67,75.27,554500.0],["2017-07-17",75.3,75.83,75.02,75.64,480000.0],["2017-07-18",75.49,75.69,75.16,75.66,384800.0],["2017-07-19",75.85,76.51,75.74,76.41,536700.0],["2017-07-20",76.48,76.56,75.49,75.82,556500.0],["2017-07-21",75.59,76.18,75.59,75.91,453400.0],["2017-07-24",75.95,76.36,75.81,76.34,687700.0],["2017-07-25",76.3,76.97,76.19,76.4,845000.0],["2017-07-26",76.57,77.25,76.47,76.69,417000.0],["2017-07-27",76.85,77.29,75.61,76.36,748200.0],["2017-07-28",76.23,76.68,75.98,76.43,352100.0],["2017-07-31",76.6,76.89,76.08,76.57,579400.0],["2017-08-01",76.9,76.9,76.37,76.77,661000.0],["2017-08-02",76.96,76.96,75.63,76.04,690000.0],["2017-08-03",76.11,76.28,75.53,76.1,724800.0],["2017-08-04",76.06,76.64,75.82,76.61,1125600.0],["2017-08-07",76.69,77.22,76.48,77.15,506000.0],["2017-08-08",77.13,77.55,76.75,76.82,871600.0],["2017-08-09",76.45,77.05,76.23,76.85,636700.0],["2017-08-10",76.56,76.7,75.59,75.65,1003300.0],["2017-08-11",76.0,76.5,75.63,76.27,592000.0],["2017-08-14",76.86,77.5,76.83,77.28,801100.0],["2017-08-15",77.49,78.97,76.95,78.23,959600.0],["2017-08-16",78.31,79.45,78.06,79.09,928600.0],["2017-08-17",76.72,79.66,76.61,76.76,1816400.0],["2017-08-18",76.83,78.01,76.71,77.22,1173900.0],["2017-08-21",77.32,78.02,77.16,77.95,811600.0],["2017-08-22",78.22,78.94,77.89,78.84,741700.0],["2017-08-23",78.57,78.94,78.51,78.53,639800.0],["2017-08-24",78.68,78.78,77.91,78.55,586400.0],["2017-08-25",78.75,79.36,78.43,78.49,873200.0],["2017-08-28",78.83,79.03,78.47,78.79,751300.0],["2017-08-29",78.14,78.99,78.0,78.8,807500.0],["2017-08-30",78.71,79.86,78.67,79.6,519700.0],["2017-08-31",79.75,80.45,79.57,80.42,907800.0],["2017-09-01",80.05,80.7,80.05,80.41,782000.0],["2017-09-05",79.92,80.38,79.28,80.01,1406000.0],["2017-09-06",80.07,80.19,79.52,80.0,1203100.0],["2017-09-07",80.12,80.55,79.78,79.79,844700.0],["2017-09-08",79.78,79.96,79.33,79.54,675500.0],["2017-09-11",79.93,80.49,79.34,79.6,1031800.0],["2017-09-12",79.62,79.69,78.66,79.57,928200.0],["2017-09-13",79.37,79.37,78.88,79.1,462500.0],["2017-09-14",79.01,80.46,78.73,80.21,1848400.0],["2017-09-15",80.13,80.48,79.52,79.8,1376200.0],["2017-09-18",79.94,80.59,79.88,80.43,781200.0],["2017-09-19",80.6,81.57,80.47,81.15,854300.0],["2017-09-20",81.0,81.23,80.1,80.7,762000.0],["2017-09-21",80.73,80.8,79.76,80.06,501200.0],["2017-09-22",79.72,80.65,79.72,80.36,471300.0],["2017-09-25",80.19,80.27,79.04,79.42,616800.0],["2017-09-26",79.71,80.02,79.0,79.15,601200.0],["2017-09-27",79.5,80.13,79.39,79.83,615100.0],["2017-09-28",79.63,79.99,79.15,79.88,481700.0],["2017-09-29",79.94,80.55,79.69,80.53,802600.0],["2017-10-02",80.67,81.54,80.67,81.18,984300.0],["2017-10-03",81.27,81.53,81.04,81.27,635900.0],["2017-10-04",81.13,81.93,80.94,81.89,475800.0],["2017-10-05",82.0,82.16,81.52,82.07,513400.0],["2017-10-06",82.03,82.55,81.52,82.48,575500.0],["2017-10-09",82.48,82.84,82.4,82.71,356000.0],["2017-10-10",82.57,82.74,82.18,82.68,618800.0],["2017-10-11",82.66,83.41,82.65,82.86,1342700.0],["2017-10-12",83.1,84.93,83.0,84.74,1146200.0],["2017-10-13",84.96,85.0,84.3,84.61,831000.0],["2017-10-16",84.6,85.0,84.05,84.07,642300.0],["2017-10-17",83.77,84.0,83.47,83.72,523200.0],["2017-10-18",83.7,83.73,82.72,83.18,502100.0],["2017-10-19",82.69,83.39,82.44,83.38,739900.0],["2017-10-20",83.72,84.55,83.64,84.32,662900.0],["2017-10-23",84.53,84.98,84.18,84.28,507600.0],["2017-10-24",84.31,84.95,83.92,84.77,752600.0],["2017-10-25",85.45,86.81,85.22,85.69,1391800.0],["2017-10-26",85.99,87.0,85.74,86.81,1067400.0],["2017-10-27",87.12,87.47,86.13,87.19,811600.0],["2017-10-30",86.87,87.18,86.05,86.26,852400.0],["2017-10-31",86.58,86.69,86.14,86.52,871300.0],["2017-11-01",87.07,87.21,85.71,86.12,765700.0],["2017-11-02",86.16,87.01,86.05,86.95,686300.0],["2017-11-03",86.76,87.52,86.56,86.92,801100.0],["2017-11-06",86.96,87.47,86.02,87.22,1174500.0],["2017-11-07",87.4,87.91,86.75,86.91,1448500.0],["2017-11-08",86.89,87.24,86.8,87.07,902300.0],["2017-11-09",86.48,86.96,85.68,86.9,785000.0],["2017-11-10",86.41,87.34,86.28,87.28,1327200.0],["2017-11-13",87.08,87.94,87.05,87.82,986100.0],["2017-11-14",87.54,88.08,87.27,87.76,1201400.0],["2017-11-15",87.36,88.08,87.08,87.63,936600.0],["2017-11-16",88.06,89.23,87.91,89.04,1219400.0],["2017-11-17",88.89,89.4,88.35,88.36,884600.0],["2017-11-20",88.51,89.03,88.42,88.9,721400.0],["2017-11-21",89.28,89.81,89.05,89.38,713200.0],["2017-11-22",89.29,89.56,88.88,89.34,570300.0],["2017-11-24",89.55,90.33,89.46,90.15,445900.0],["2017-11-27",90.08,90.08,89.08,89.23,901400.0],["2017-11-28",89.84,90.31,89.3,89.8,1116000.0],["2017-11-29",89.7,89.74,86.47,86.77,1649200.0],["2017-11-30",94.7,94.8,90.36,90.38,2950800.0],["2017-12-01",90.42,91.19,88.29,90.32,1765200.0],["2017-12-04",90.62,91.45,87.71,87.72,1384000.0],["2017-12-05",87.46,89.01,87.01,87.34,1140900.0],["2017-12-06",87.27,88.79,86.77,88.65,1287100.0],["2017-12-07",89.05,90.54,88.55,90.33,1436100.0],["2017-12-08",90.67,91.32,90.32,90.51,1335500.0],["2017-12-11",90.42,91.0,89.43,89.56,1312100.0],["2017-12-12",87.44,88.53,86.78,87.58,1538100.0],["2017-12-13",88.05,89.2,87.88,88.25,1234700.0],["2017-12-14",88.5,89.03,87.53,87.98,971100.0],["2017-12-15",88.24,88.84,87.51,87.86,6602300.0],["2017-12-18",88.7,89.54,87.72,87.92,1548200.0],["2017-12-19",87.87,88.55,87.41,88.37,1370500.0],["2017-12-20",88.46,88.46,86.94,87.1,749700.0],["2017-12-21",87.58,87.81,86.23,86.48,606600.0],["2017-12-22",86.4,86.4,85.34,85.82,842800.0],["2017-12-26",85.65,85.91,85.23,85.35,800700.0],["2017-12-27",85.5,86.23,85.05,85.71,1050900.0],["2017-12-28",86.0,86.04,85.17,85.65,711400.0],["2017-12-29",85.57,86.16,85.22,85.24,620700.0],["2018-01-02",85.9,86.13,85.08,86.03,984400.0],["2018-01-03",85.94,87.25,85.74,87.06,877200.0],["2018-01-04",87.25,88.7,87.05,87.89,1059900.0],["2018-01-05",88.28,89.4,87.9,88.93,905200.0],["2018-01-08",88.74,89.92,88.56,89.76,1010100.0],["2018-01-09",89.91,90.47,89.36,89.69,776900.0],["2018-01-10",89.28,89.6,88.84,89.34,687200.0],["2018-01-11",89.41,90.41,89.06,89.71,696200.0],["2018-01-12",89.89,90.6,89.55,90.37,616100.0],["2018-01-16",90.4,91.29,89.03,89.27,940100.0],["2018-01-17",89.94,91.29,89.82,90.98,658100.0],["2018-01-18",90.75,92.02,90.75,91.47,958800.0],["2018-01-19",91.88,92.69,91.37,92.61,1027400.0],["2018-01-22",92.47,93.49,92.04,92.96,743100.0],["2018-01-23",93.02,93.46,92.5,93.38,572900.0],["2018-01-24",93.83,94.14,92.72,92.84,711600.0],["2018-01-25",93.16,93.69,91.71,91.91,663000.0],["2018-01-26",92.43,93.08,92.16,92.96,758200.0],["2018-01-29",92.42,92.99,91.2,91.28,779700.0],["2018-01-30",91.23,91.92,90.99,91.32,826400.0],["2018-01-31",91.51,92.91,91.28,92.61,1099400.0],["2018-02-01",91.89,92.94,90.89,91.38,1115000.0],["2018-02-02",90.83,91.57,90.14,90.16,1017500.0],["2018-02-05",89.92,91.37,87.62,87.62,1488000.0],["2018-02-06",86.6,87.92,83.83,87.45,1815700.0],["2018-02-07",86.89,87.68,85.82,85.85,1431400.0],["2018-02-08",85.85,86.25,82.56,82.62,1827400.0],["2018-02-09",83.32,85.16,82.1,84.34,1718700.0],["2018-02-12",84.66,85.79,84.38,85.33,908800.0],["2018-02-13",84.76,85.77,84.47,85.5,752500.0],["2018-02-14",84.77,86.68,84.56,86.62,1292600.0],["2018-02-15",86.96,89.13,86.39,88.93,1414100.0],["2018-02-16",88.86,89.76,88.77,89.07,1184500.0],["2018-02-20",88.84,89.99,88.59,89.76,1191600.0],["2018-02-21",89.9,90.39,88.42,88.46,1474800.0],["2018-02-22",91.15,92.88,84.35,84.38,3378500.0],["2018-02-23",85.2,85.58,84.22,85.24,1577500.0],["2018-02-26",85.79,86.23,84.89,85.47,977000.0],["2018-02-27",85.9,86.37,84.87,84.94,1048700.0],["2018-02-28",85.27,86.14,84.67,84.67,1253600.0],["2018-03-01",84.67,85.19,83.62,84.53,1778900.0],["2018-03-02",83.52,85.95,83.09,85.77,1148800.0],["2018-03-05",85.44,86.39,83.76,86.06,873800.0],["2018-03-06",86.21,86.8,86.03,86.26,880900.0],["2018-03-07",86.0,86.82,85.78,86.74,779400.0],["2018-03-08",87.0,88.75,86.79,88.64,1587800.0],["2018-03-09",89.0,89.86,88.14,89.73,952300.0],["2018-03-12",89.9,89.98,89.06,89.09,797500.0],["2018-03-13",89.9,89.98,88.17,88.48,737700.0],["2018-03-14",88.92,89.09,87.29,87.82,620200.0],["2018-03-15",88.04,88.59,87.42,87.83,581200.0],["2018-03-16",88.11,88.44,87.49,88.13,1275200.0],["2018-03-19",87.72,87.91,85.76,86.61,913800.0],["2018-03-20",86.71,87.25,86.52,86.71,621300.0],["2018-03-21",86.6,87.51,86.16,86.59,647500.0],["2018-03-22",85.72,86.39,84.74,84.8,821200.0],["2018-03-23",84.74,84.74,82.34,82.36,783200.0],["2018-03-26",83.43,84.32,82.66,84.22,888700.0],["2018-03-27",84.69,85.41,82.5,82.89,1023600.0],["2018-03-28",82.81,84.01,82.15,82.3,1187100.0],["2018-03-29",82.7,84.49,82.46,83.24,1202200.0],["2018-04-02",83.01,83.4,80.13,80.77,1126400.0],["2018-04-03",81.04,81.86,80.51,81.64,863900.0],["2018-04-04",80.67,82.94,80.26,82.74,1080300.0],["2018-04-05",83.4,83.78,82.81,82.96,729700.0],["2018-04-06",82.55,83.03,80.91,81.39,1207000.0],["2018-04-09",81.76,83.41,81.63,81.75,954400.0],["2018-04-10",82.53,83.26,81.96,82.63,1026800.0],["2018-04-11",82.22,83.9,82.15,83.16,975400.0],["2018-04-12",83.28,84.93,82.58,84.48,692800.0],["2018-04-13",84.84,84.94,83.55,83.82,734900.0],["2018-04-16",84.06,84.56,83.37,84.48,889100.0],["2018-04-17",85.0,86.27,84.42,86.2,928500.0],["2018-04-18",86.0,86.05,85.34,85.69,812900.0],["2018-04-19",85.42,85.75,83.82,84.14,901000.0],["2018-04-20",84.0,84.17,82.64,83.01,1420900.0],["2018-04-23",83.32,83.88,82.56,82.6,987900.0],["2018-04-24",83.48,85.12,83.02,84.04,1789100.0],["2018-04-25",83.94,85.27,82.38,83.74,1373300.0],["2018-04-26",84.08,85.62,83.67,85.41,1117000.0],["2018-04-27",85.47,85.78,84.69,85.19,858100.0],["2018-04-30",85.5,85.9,85.24,85.51,1127200.0],["2018-05-01",85.4,86.15,85.17,86.07,643200.0],["2018-05-02",85.84,86.49,85.4,86.01,988800.0],["2018-05-03",85.87,86.53,85.14,86.49,1160300.0],["2018-05-04",86.13,88.03,85.55,87.72,503400.0],["2018-05-07",88.1,89.31,88.02,89.0,982500.0],["2018-05-08",88.89,89.62,88.39,89.05,1307600.0],["2018-05-09",89.26,90.98,88.96,90.83,843200.0],["2018-05-10",91.03,91.39,90.71,91.19,1020000.0],["2018-05-11",91.05,91.64,90.66,91.02,1050800.0],["2018-05-14",91.15,91.4,89.78,89.89,805500.0],["2018-05-15",89.18,89.44,88.45,88.66,977000.0],["2018-05-16",88.71,89.17,88.17,88.95,851100.0],["2018-05-17",88.76,89.35,88.31,88.9,813700.0],["2018-05-18",88.89,89.5,88.67,89.25,2569900.0],["2018-05-21",89.58,89.96,89.04,89.43,697100.0],["2018-05-22",89.62,90.16,89.14,89.27,713100.0],["2018-05-23",88.75,90.34,88.21,90.33,1259600.0],["2018-05-24",88.1,90.33,86.51,88.56,2177300.0],["2018-05-25",88.81,88.81,87.69,88.32,901600.0],["2018-05-29",87.98,88.24,87.26,87.78,844400.0],["2018-05-30",88.11,88.49,87.49,87.5,657000.0],["2018-05-31",88.07,88.86,87.61,88.07,1375000.0],["2018-06-01",88.49,89.54,88.0,89.46,805800.0],["2018-06-04",89.38,89.95,88.77,89.68,556600.0],["2018-06-05",90.0,90.43,89.67,90.3,802500.0],["2018-06-06",90.97,91.53,90.65,91.43,973200.0],["2018-06-07",91.31,91.67,89.47,90.12,923800.0],["2018-06-08",89.93,90.54,89.5,90.51,765500.0],["2018-06-11",90.5,90.66,90.12,90.59,516700.0],["2018-06-12",90.65,91.05,90.29,90.79,439100.0],["2018-06-13",90.79,91.39,90.32,90.47,709000.0],["2018-06-14",90.86,91.36,90.34,90.87,545400.0],["2018-06-15",90.9,90.92,89.83,90.57,1362500.0],["2018-06-18",89.56,90.57,89.19,90.48,923400.0],["2018-06-19",89.6,89.93,88.95,89.2,1171000.0],["2018-06-20",89.7,90.99,89.38,90.31,930100.0],["2018-06-21",90.29,90.72,89.15,89.23,622300.0],["2018-06-22",89.52,89.7,88.05,88.12,1020200.0],["2018-06-25",87.69,88.09,85.97,86.52,1001900.0],["2018-06-26",86.67,87.25,86.31,86.41,912600.0],["2018-06-27",86.6,87.44,84.45,84.57,1126700.0],["2018-06-28",84.48,85.26,84.01,84.99,781500.0],["2018-06-29",85.27,86.13,85.16,85.57,1312500.0],["2018-07-02",85.13,86.46,84.75,86.4,766100.0],["2018-07-03",86.89,87.09,85.87,86.27,539400.0],["2018-07-05",86.86,87.41,86.4,87.17,746400.0],["2018-07-06",87.14,88.27,87.13,88.18,826500.0],["2018-07-09",88.52,88.75,87.75,88.49,947000.0],["2018-07-10",88.82,89.05,88.26,88.99,1081000.0],["2018-07-11",88.23,89.29,88.23,89.19,998800.0],["2018-07-12",89.68,91.56,89.17,91.48,892400.0],["2018-07-13",91.22,91.67,91.09,91.41,643300.0],["2018-07-16",91.58,91.79,91.21,91.49,864300.0],["2018-07-17",91.0,92.45,90.79,92.11,1059500.0],["2018-07-18",92.11,92.62,91.6,91.94,1267800.0],["2018-07-19",91.75,92.34,91.55,91.77,783300.0],["2018-07-20",91.73,92.5,91.6,91.69,1053800.0],["2018-07-23",91.69,92.0,91.22,91.84,609700.0],["2018-07-24",92.25,92.68,91.68,91.97,1011500.0],["2018-07-25",91.84,93.17,91.84,93.16,1067800.0],["2018-07-26",93.1,93.58,92.83,93.15,749900.0],["2018-07-27",93.37,93.66,91.91,92.58,1832700.0],["2018-07-30",92.39,92.75,89.27,89.33,1961600.0],["2018-07-31",89.61,90.04,88.48,89.43,1258800.0],["2018-08-01",89.23,90.44,89.23,89.75,733200.0],["2018-08-02",89.02,90.7,89.02,90.66,1120000.0],["2018-08-03",90.9,91.23,90.3,91.14,703100.0],["2018-08-06",91.04,92.38,90.7,92.33,965400.0],["2018-08-07",92.42,92.89,91.98,92.65,1339000.0],["2018-08-08",92.67,92.99,92.17,92.88,795300.0],["2018-08-09",93.1,93.74,92.96,93.42,1016900.0],["2018-08-10",92.77,93.87,92.77,93.53,1159000.0],["2018-08-13",93.65,94.11,92.39,92.87,914400.0],["2018-08-14",92.9,93.47,92.65,93.2,588300.0],["2018-08-15",92.59,93.1,91.63,92.64,770500.0],["2018-08-16",93.31,93.54,92.7,93.42,768400.0],["2018-08-17",93.05,93.5,92.54,93.34,820400.0],["2018-08-20",93.7,93.98,92.97,93.55,816100.0],["2018-08-21",93.63,94.22,93.63,93.92,768800.0],["2018-08-22",93.76,94.8,93.76,94.67,1117600.0],["2018-08-23",98.57,101.76,96.57,100.69,4212100.0],["2018-08-24",101.1,102.41,100.69,102.13,1969600.0],["2018-08-27",102.5,102.91,102.02,102.13,1202800.0],["2018-08-28",102.03,102.66,101.36,101.86,803900.0],["2018-08-29",102.03,102.83,101.58,102.17,799700.0],["2018-08-30",101.88,102.29,101.65,102.03,747500.0],["2018-08-31",101.94,102.66,101.88,102.14,797500.0],["2018-09-04",101.54,102.14,101.19,101.82,853300.0],["2018-09-05",101.32,101.76,99.87,100.67,1227900.0],["2018-09-06",100.71,101.95,100.54,101.78,1023400.0],["2018-09-07",101.28,102.23,101.0,102.05,1159400.0],["2018-09-10",102.5,103.0,102.19,102.59,1379500.0],["2018-09-11",102.61,102.88,102.11,102.44,1473700.0],["2018-09-12",101.33,102.5,101.33,102.09,961000.0],["2018-09-13",102.54,103.0,102.21,102.81,854500.0],["2018-09-14",103.0,103.4,102.26,102.72,719200.0],["2018-09-17",102.5,102.5,99.92,100.07,1318100.0],["2018-09-18",100.16,100.95,99.56,99.6,1128600.0],["2018-09-19",99.93,99.93,98.16,98.94,982800.0],["2018-09-20",99.86,100.01,99.27,99.78,1237000.0],["2018-09-21",100.2,100.5,99.02,99.22,2234200.0],["2018-09-24",98.6,99.63,98.01,99.42,1258200.0],["2018-09-25",99.32,99.95,98.7,98.84,1516400.0],["2018-09-26",98.72,99.39,97.9,98.0,1337900.0],["2018-09-27",98.03,99.14,97.98,98.65,1109200.0],["2018-09-28",98.64,98.94,98.12,98.61,1140900.0],["2018-10-01",99.16,99.31,97.68,97.87,955700.0],["2018-10-02",97.85,98.56,96.65,96.97,1175400.0],["2018-10-03",97.29,97.74,96.75,97.33,957400.0],["2018-10-04",97.13,97.87,93.9,94.63,1397800.0],["2018-10-05",94.63,95.22,92.65,93.2,1620200.0],["2018-10-08",92.97,93.47,89.48,91.29,2017700.0],["2018-10-09",91.09,92.16,90.45,90.85,1277500.0],["2018-10-10",90.4,90.73,86.77,86.81,1643500.0],["2018-10-11",86.7,88.46,85.57,85.75,1519600.0],["2018-10-12",87.11,88.41,86.12,88.12,1558400.0],["2018-10-15",87.67,87.8,86.41,86.88,1071500.0],["2018-10-16",87.85,89.44,87.52,89.24,1283800.0],["2018-10-17",89.47,89.72,88.44,89.57,991700.0],["2018-10-18",89.23,89.29,88.27,88.57,1977500.0],["2018-10-19",89.11,89.88,87.82,88.1,1796100.0],["2018-10-22",88.46,89.42,87.83,88.83,983300.0],["2018-10-23",88.73,92.72,88.27,92.39,2380300.0],["2018-10-24",91.71,92.39,87.7,87.76,1775800.0],["2018-10-25",88.56,90.26,87.69,89.64,1474000.0],["2018-10-26",87.3,89.07,86.42,87.51,1303800.0],["2018-10-29",88.9,89.77,85.0,86.9,1307700.0],["2018-10-30",87.17,88.19,86.53,87.81,871900.0],["2018-10-31",88.64,90.33,88.39,89.53,939700.0],["2018-11-01",89.55,90.29,88.08,90.14,874000.0],["2018-11-02",90.36,90.83,88.69,89.56,680400.0],["2018-11-05",89.79,90.12,88.52,90.0,621800.0],["2018-11-06",89.84,90.5,88.66,90.27,947800.0],["2018-11-07",91.22,93.44,91.13,93.22,1077300.0],["2018-11-08",92.96,94.35,92.8,94.34,851200.0],["2018-11-09",93.86,94.44,92.5,93.35,787400.0],["2018-11-12",93.09,93.09,89.53,89.74,934000.0],["2018-11-13",90.07,91.03,89.37,89.9,823700.0],["2018-11-14",90.69,91.17,89.4,89.58,922800.0],["2018-11-15",88.54,91.9,88.54,91.56,902500.0],["2018-11-16",90.63,90.89,89.77,90.14,2541200.0],["2018-11-19",90.22,90.22,85.44,85.71,1255700.0],["2018-11-20",84.94,86.01,82.76,85.17,1709900.0],["2018-11-21",86.39,87.62,84.66,86.66,1449300.0],["2018-11-23",85.77,86.23,84.9,85.59,539700.0],["2018-11-26",86.67,88.42,85.84,88.3,1282700.0],["2018-11-27",88.09,88.87,86.33,86.96,1434600.0],["2018-11-28",87.33,90.45,86.7,90.45,1565800.0],["2018-11-29",89.77,90.5,88.58,89.52,996000.0],["2018-11-30",89.85,91.96,89.24,91.94,3192200.0],["2018-12-03",92.96,93.85,91.79,92.9,1815100.0],["2018-12-04",92.27,92.84,89.1,89.45,1347400.0],["2018-12-06",91.06,93.15,86.99,91.19,2528700.0],["2018-12-07",90.37,90.48,87.1,87.82,1417000.0],["2018-12-10",87.66,89.73,87.1,89.34,1206000.0],["2018-12-11",90.6,90.97,88.69,89.07,1328200.0],["2018-12-12",90.93,91.26,89.72,89.76,1311300.0],["2018-12-13",90.39,90.59,88.56,89.29,1326000.0],["2018-12-14",88.27,89.2,87.25,87.65,1114900.0],["2018-12-17",87.66,87.85,85.18,85.63,1600500.0],["2018-12-18",86.32,87.23,84.97,85.66,1335700.0],["2018-12-19",85.36,86.5,83.18,84.12,1728100.0],["2018-12-20",84.17,85.07,82.5,83.7,1360500.0],["2018-12-21",83.92,85.0,80.79,80.8,2713900.0],["2018-12-24",80.47,81.38,79.14,79.24,509400.0],["2018-12-26",79.8,82.84,79.4,82.79,2946800.0],["2018-12-27",81.56,83.68,80.72,83.24,1194900.0],["2018-12-28",84.04,84.65,82.44,83.64,796800.0],["2018-12-31",84.01,84.47,83.43,84.24,833000.0],["2019-01-02",82.37,84.73,82.31,84.05,958700.0],["2019-01-03",82.94,83.26,81.03,81.11,882800.0],["2019-01-04",82.32,84.71,81.97,83.9,1416500.0],["2019-01-07",83.88,86.17,83.59,85.76,852500.0],["2019-01-08",86.79,87.34,85.65,86.1,1057400.0],["2019-01-09",86.21,87.7,86.21,86.96,1078900.0],["2019-01-10",86.54,88.08,86.22,87.82,978600.0],["2019-01-11",87.28,87.99,86.76,87.71,1303300.0],["2019-01-14",87.15,87.84,86.53,87.41,1313300.0],["2019-01-15",87.66,88.54,87.55,88.47,1184600.0],["2019-01-16",88.22,89.33,88.22,88.95,696200.0],["2019-01-17",88.31,89.71,88.3,89.14,815300.0],["2019-01-18",90.05,91.84,89.35,91.49,1207400.0],["2019-01-22",90.76,91.39,89.39,89.79,1523400.0],["2019-01-23",89.95,91.22,89.38,89.98,1122000.0],["2019-01-24",90.02,91.49,90.0,91.42,1942500.0],["2019-01-25",92.44,93.84,92.12,93.55,1239200.0],["2019-01-28",92.39,92.39,90.89,91.65,796900.0],["2019-01-29",91.45,91.53,89.77,90.34,601800.0],["2019-01-30",90.69,92.5,90.26,92.43,765300.0],["2019-01-31",92.47,93.81,92.17,93.35,834200.0],["2019-02-01",93.51,94.88,92.9,94.79,885700.0],["2019-02-04",95.0,97.59,94.87,97.56,1395800.0],["2019-02-05",97.9,98.81,97.71,98.71,1532000.0],["2019-02-06",98.75,99.82,98.25,99.74,1109100.0],["2019-02-07",98.7,99.1,97.76,98.45,1351200.0],["2019-02-08",97.78,99.5,97.48,99.42,636500.0],["2019-02-11",99.68,99.86,98.72,98.87,857100.0],["2019-02-12",99.71,101.71,99.1,101.59,916200.0],["2019-02-13",102.0,102.28,100.6,100.66,943200.0],["2019-02-14",100.28,101.33,100.28,100.61,871900.0],["2019-02-15",101.57,101.74,100.82,101.65,586800.0],["2019-02-19",101.24,101.9,100.63,101.86,905300.0],["2019-02-20",102.36,103.73,102.36,102.98,1376500.0],["2019-02-21",104.06,104.2,98.64,101.47,3043200.0],["2019-02-22",101.71,102.83,101.03,102.3,1895300.0],["2019-02-25",103.0,103.68,102.67,102.89,950300.0],["2019-02-26",102.43,103.14,102.01,102.57,743000.0],["2019-02-27",102.14,102.7,101.47,102.63,533600.0],["2019-02-28",102.57,103.07,101.65,101.68,1139000.0],["2019-03-01",102.17,103.39,101.85,103.19,790100.0],["2019-03-04",103.32,103.94,101.32,103.0,1153800.0],["2019-03-05",102.95,103.52,102.58,103.38,917500.0],["2019-03-06",103.38,104.18,102.81,103.68,902300.0],["2019-03-07",103.54,103.8,102.55,103.26,1032500.0],["2019-03-08",100.65,103.3,100.65,103.2,1075100.0],["2019-03-11",103.52,105.5,103.52,105.41,1475700.0],["2019-03-12",105.82,107.26,105.79,106.9,1426400.0],["2019-03-13",107.35,108.33,107.35,107.63,1784000.0],["2019-03-14",107.5,108.23,107.11,108.0,990200.0],["2019-03-15",108.05,110.15,108.0,109.17,2304500.0],["2019-03-18",109.03,109.69,108.74,109.31,1405800.0],["2019-03-19",109.97,110.14,108.74,109.19,1150000.0],["2019-03-20",109.17,110.01,108.34,109.27,876900.0],["2019-03-21",109.13,112.93,109.05,112.91,1325600.0],["2019-03-22",112.4,112.5,110.29,110.31,1372300.0],["2019-03-25",109.94,111.38,109.11,111.36,1144200.0],["2019-03-26",112.36,113.07,111.84,112.4,1263000.0],["2019-03-27",112.52,113.0,110.9,112.49,1402000.0],["2019-03-28",112.74,114.08,112.24,113.93,844800.0],["2019-03-29",114.71,115.21,114.0,115.15,1108500.0],["2019-04-01",116.49,117.78,115.84,117.57,1392000.0],["2019-04-02",117.57,117.66,115.74,117.51,1497100.0],["2019-04-03",118.45,119.23,116.94,117.42,2138300.0],["2019-04-04",117.49,117.77,114.48,115.26,1239700.0],["2019-04-05",115.88,116.74,115.02,116.59,1845400.0],["2019-04-08",116.22,116.67,114.83,116.43,990400.0],["2019-04-09",116.12,117.01,116.06,116.69,768100.0],["2019-04-10",116.8,117.73,116.69,117.28,740500.0],["2019-04-11",117.58,118.27,116.86,117.76,881400.0],["2019-04-12",118.69,119.21,117.39,118.19,832600.0],["2019-04-15",118.31,118.94,117.03,117.57,767200.0],["2019-04-16",118.08,118.51,116.12,116.73,765600.0],["2019-04-17",117.45,117.57,115.97,116.04,1049400.0],["2019-04-18",116.55,116.55,113.81,115.98,1064400.0],["2019-04-22",115.7,117.46,115.01,116.99,491900.0],["2019-04-23",118.42,120.75,118.03,119.89,1406400.0],["2019-04-24",120.25,121.37,119.78,119.87,948500.0],["2019-04-25",119.95,120.43,118.41,119.7,730700.0],["2019-04-26",119.61,120.12,118.19,120.12,788900.0],["2019-04-29",120.18,120.98,119.84,119.86,667600.0],["2019-04-30",119.88,121.18,119.66,121.08,794900.0],["2019-05-01",121.32,121.45,120.05,120.09,678500.0],["2019-05-02",120.0,121.0,119.19,120.7,777800.0],["2019-05-03",120.5,122.36,120.5,121.65,662100.0],["2019-05-06",119.18,121.83,118.37,121.53,744600.0],["2019-05-07",120.27,120.89,118.59,119.57,928700.0],["2019-05-08",119.32,120.15,118.3,119.36,646300.0],["2019-05-09",117.73,119.25,116.89,118.9,729700.0],["2019-05-10",118.18,120.26,116.61,119.82,661300.0],["2019-05-13",117.06,118.47,115.66,115.9,910600.0],["2019-05-14",116.49,118.38,116.37,117.74,737000.0],["2019-05-15",117.51,120.33,117.17,120.23,644500.0],["2019-05-16",120.53,124.12,120.53,123.17,2070700.0],["2019-05-17",123.5,123.8,121.1,121.39,1362300.0],["2019-05-20",121.51,121.51,113.94,115.01,2159300.0],["2019-05-21",116.39,117.13,115.05,115.78,1726900.0],["2019-05-22",114.85,115.42,113.95,115.09,2460300.0],["2019-05-23",116.4,119.87,115.51,117.01,2387000.0],["2019-05-24",117.36,118.47,116.4,116.71,1946400.0],["2019-05-28",117.1,119.38,117.1,117.88,1830900.0],["2019-05-29",116.91,117.57,115.84,116.22,867700.0],["2019-05-30",116.61,117.99,116.61,117.04,1065000.0],["2019-05-31",115.72,117.2,115.55,116.44,1158500.0],["2019-06-03",116.55,117.03,112.75,113.41,1245400.0],["2019-06-04",114.04,118.12,113.52,118.05,1734300.0],["2019-06-05",119.35,120.99,119.01,120.98,1209000.0],["2019-06-06",121.6,122.23,120.35,122.12,1346500.0],["2019-06-07",122.9,124.13,122.47,123.9,1175400.0],["2019-06-10",124.86,126.87,124.52,126.22,1054400.0],["2019-06-11",127.45,127.91,124.59,126.14,1116400.0],["2019-06-12",125.88,127.43,125.44,126.74,682200.0],["2019-06-13",127.22,127.39,125.5,125.98,764800.0],["2019-06-14",126.07,126.15,123.4,124.8,916700.0],["2019-06-17",124.82,125.79,124.18,124.52,999000.0],["2019-06-18",126.11,126.51,125.41,125.86,1253700.0],["2019-06-19",126.39,128.0,126.0,127.65,1258400.0],["2019-06-20",128.58,130.64,128.34,130.01,1357200.0],["2019-06-21",130.4,130.51,128.75,128.84,1630500.0],["2019-06-24",129.21,129.56,127.88,128.11,807200.0],["2019-06-25",128.36,128.36,124.56,124.64,1367300.0],["2019-06-26",125.97,126.77,123.58,123.98,1515000.0],["2019-06-27",124.03,125.86,124.03,125.62,989400.0],["2019-06-28",126.44,128.84,125.67,128.69,4970900.0],["2019-07-01",131.4,132.09,130.14,131.43,1439300.0],["2019-07-02",131.99,133.5,131.68,133.46,1156400.0],["2019-07-03",133.07,135.25,133.07,134.89,991400.0],["2019-07-05",133.78,135.54,132.37,135.4,1008600.0],["2019-07-08",134.66,135.68,134.45,135.6,1483400.0],["2019-07-09",134.91,135.97,134.56,135.86,1117400.0],["2019-07-10",136.35,137.88,136.11,137.57,1063300.0],["2019-07-11",137.64,137.85,136.33,136.44,1231300.0],["2019-07-12",137.61,137.73,135.58,137.41,695300.0],["2019-07-15",137.64,137.69,135.81,137.46,671900.0],["2019-07-16",137.44,137.52,135.78,135.91,758600.0],["2019-07-17",136.53,137.1,135.67,135.75,609400.0],["2019-07-18",135.27,136.52,134.66,136.04,858200.0],["2019-07-19",136.69,136.86,134.86,134.99,771400.0],["2019-07-22",135.58,136.41,135.07,135.42,619600.0],["2019-07-23",135.15,136.29,134.19,136.16,918300.0],["2019-07-24",135.98,137.78,135.05,137.62,622100.0],["2019-07-25",136.93,138.25,136.43,137.5,712400.0],["2019-07-26",138.28,138.72,137.02,137.09,646200.0],["2019-07-29",137.39,137.39,133.85,136.21,697900.0],["2019-07-30",135.13,136.36,134.85,135.37,548300.0],["2019-07-31",135.65,135.65,131.07,132.76,854200.0],["2019-08-01",133.35,135.67,131.78,132.52,756600.0],["2019-08-02",132.07,132.07,128.06,129.35,1111900.0],["2019-08-05",126.25,126.75,123.85,124.77,1338200.0],["2019-08-06",125.87,127.2,125.04,126.23,878100.0],["2019-08-07",126.71,127.58,124.1,127.04,688300.0],["2019-08-08",127.81,132.36,127.81,131.97,990900.0],["2019-08-09",131.05,131.71,129.31,131.0,805300.0],["2019-08-12",129.88,130.5,127.32,128.16,793800.0],["2019-08-13",127.97,132.86,127.0,132.12,1326500.0],["2019-08-14",129.18,129.81,125.99,126.71,1153500.0],["2019-08-15",127.42,128.04,126.18,127.29,689300.0],["2019-08-16",128.94,130.0,128.35,128.98,860600.0],["2019-08-19",130.58,131.37,128.68,129.94,743600.0],["2019-08-20",129.81,130.98,128.62,129.96,736500.0],["2019-08-21",131.32,132.43,130.57,131.84,1235300.0],["2019-08-22",135.0,142.0,134.25,139.0,2887200.0],["2019-08-23",137.47,140.82,134.51,135.05,1622900.0],["2019-08-26",136.63,136.96,134.85,136.62,1316700.0],["2019-08-27",137.29,137.8,135.7,136.69,1295300.0],["2019-08-28",136.21,137.22,134.79,136.75,1037300.0],["2019-08-29",138.5,142.37,138.5,141.31,1072800.0],["2019-08-30",142.28,142.94,140.69,141.81,831100.0],["2019-09-03",140.08,141.29,138.47,139.27,879200.0],["2019-09-04",141.17,143.0,140.49,141.52,874200.0],["2019-09-05",143.4,146.27,143.23,145.95,1231500.0],["2019-09-06",146.0,146.66,145.32,145.51,903200.0],["2019-09-09",146.2,146.5,140.63,141.26,1515500.0],["2019-09-10",140.54,140.54,134.39,135.25,1636900.0],["2019-09-11",134.82,136.77,133.75,134.64,1744400.0],["2019-09-12",135.13,138.62,135.13,137.39,1231600.0],["2019-09-13",137.32,138.08,134.13,134.64,1155800.0],["2019-09-16",133.62,134.15,132.53,133.24,1150600.0],["2019-09-17",133.05,136.88,132.51,136.7,1028300.0],["2019-09-18",136.66,137.07,133.64,136.5,978700.0],["2019-09-19",136.67,138.73,136.46,137.13,777300.0],["2019-09-20",137.11,137.99,135.63,135.72,1196700.0],["2019-09-23",134.92,137.41,133.12,137.11,891600.0],["2019-09-24",137.99,139.37,135.15,136.48,1131700.0],["2019-09-25",136.06,139.68,134.55,139.39,948100.0],["2019-09-26",139.46,141.45,139.03,140.74,754400.0],["2019-09-27",141.0,141.15,134.44,136.21,1081700.0],["2019-09-30",136.54,138.27,136.11,137.25,893000.0],["2019-10-01",137.53,138.23,135.51,135.99,784300.0],["2019-10-02",134.9,135.35,131.59,133.31,1066100.0],["2019-10-03",133.71,136.07,131.58,136.03,772200.0],["2019-10-04",136.51,139.2,136.28,138.78,815300.0],["2019-10-07",139.96,139.96,137.7,137.89,591200.0],["2019-10-08",137.0,137.6,133.79,133.94,871700.0],["2019-10-09",135.09,136.62,134.97,135.79,886300.0],["2019-10-10",136.35,138.38,135.19,138.22,998300.0],["2019-10-11",139.49,141.06,138.51,138.61,770900.0],["2019-10-14",138.41,139.76,138.07,138.85,422700.0],["2019-10-15",139.21,141.9,139.11,140.66,741700.0],["2019-10-16",139.87,140.0,136.63,138.74,735900.0],["2019-10-17",139.08,139.87,136.57,136.83,795800.0],["2019-10-18",136.83,137.52,133.49,134.95,1099800.0],["2019-10-21",135.46,137.36,134.81,136.68,717300.0],["2019-10-22",138.18,138.25,131.6,132.12,1355900.0],["2019-10-23",131.73,134.79,131.62,133.96,647200.0],["2019-10-24",134.45,137.84,133.72,137.72,852800.0],["2019-10-25",136.65,138.47,136.23,137.14,573200.0],["2019-10-28",138.48,138.69,136.94,137.29,503900.0],["2019-10-29",137.48,138.41,136.6,136.68,720400.0],["2019-10-30",136.69,137.92,135.89,137.61,995700.0],["2019-10-31",137.66,137.84,135.13,135.75,1061100.0],["2019-11-01",136.4,138.26,135.68,136.1,954200.0],["2019-11-04",137.33,137.58,135.15,135.77,944500.0],["2019-11-05",135.81,136.41,133.84,135.63,805200.0],["2019-11-06",135.29,137.05,135.0,136.57,590200.0],["2019-11-07",137.06,138.08,134.89,135.23,925300.0],["2019-11-08",134.83,136.84,134.22,136.21,763700.0],["2019-11-11",135.7,138.85,135.31,137.81,680000.0],["2019-11-12",137.63,140.29,137.59,138.89,656900.0],["2019-11-13",138.96,139.86,138.35,139.2,620500.0],["2019-11-14",138.75,138.81,137.0,138.13,674100.0],["2019-11-15",139.34,139.71,137.28,139.71,731300.0],["2019-11-18",139.25,139.87,138.49,139.23,644900.0],["2019-11-19",140.0,142.1,139.64,141.75,1064200.0],["2019-11-20",141.47,141.78,139.43,140.84,772200.0],["2019-11-21",140.59,141.14,138.55,138.77,765400.0],["2019-11-22",139.13,139.24,134.79,135.38,1035500.0],["2019-11-25",135.95,138.44,135.81,138.19,1079600.0],["2019-11-26",138.57,140.54,138.41,140.07,2325500.0],["2019-11-27",140.36,141.77,139.63,141.77,924900.0],["2019-11-29",142.01,143.0,140.76,141.04,519400.0],["2019-12-02",141.79,144.24,135.14,135.49,1413200.0],["2019-12-03",133.91,135.65,132.52,135.21,965100.0],["2019-12-04",136.4,137.2,135.32,136.01,1020000.0],["2019-12-05",133.5,135.5,131.51,131.88,2120000.0],["2019-12-06",132.13,134.88,132.13,134.21,1416500.0],["2019-12-09",134.24,134.93,132.1,132.24,1136100.0],["2019-12-10",132.58,133.29,131.27,131.61,1455600.0],["2019-12-11",132.21,132.25,130.72,132.08,1443500.0],["2019-12-12",134.26,136.33,132.09,135.88,1852800.0],["2019-12-13",135.95,137.55,135.51,136.7,730100.0],["2019-12-16",137.63,138.86,136.6,136.6,875400.0],["2019-12-17",137.02,137.38,134.64,136.94,1121500.0],["2019-12-18",137.55,139.24,137.55,138.1,932300.0],["2019-12-19",138.27,140.22,137.5,139.5,1131600.0],["2019-12-20",141.01,141.01,138.98,139.88,2666700.0],["2019-12-23",140.0,141.28,139.21,139.91,1073200.0],["2019-12-24",139.69,140.26,137.5,138.21,417800.0],["2019-12-26",138.88,140.3,138.61,140.07,539400.0],["2019-12-27",140.42,140.79,139.23,140.62,533400.0],["2019-12-30",140.12,140.29,137.82,139.1,613200.0],["2019-12-31",138.81,140.24,138.45,139.2,732900.0],["2020-01-02",140.31,142.93,139.84,142.87,1095100.0],["2020-01-03",141.1,142.09,140.05,141.76,834800.0],["2020-01-06",140.52,142.16,139.7,141.98,924800.0],["2020-01-07",141.18,143.48,140.32,142.96,701100.0],["2020-01-08",143.2,146.6,142.56,145.86,1241800.0],["2020-01-09",147.04,149.3,146.52,148.67,1211800.0],["2020-01-10",149.77,150.53,147.22,148.46,739500.0],["2020-01-13",148.96,150.43,148.65,149.93,717100.0],["2020-01-14",149.59,149.59,147.26,148.19,802300.0],["2020-01-15",148.78,150.03,147.46,147.91,842400.0],["2020-01-16",148.49,149.75,148.23,149.69,819300.0],["2020-01-17",150.31,151.99,149.11,151.86,1431800.0],["2020-01-21",151.1,154.07,151.0,153.58,1015800.0],["2020-01-22",154.16,155.7,153.31,153.43,648900.0],["2020-01-23",153.0,155.36,152.11,154.96,856500.0],["2020-01-24",156.29,156.97,153.3,154.05,826500.0],["2020-01-27",150.74,151.45,149.27,150.38,886600.0],["2020-01-28",151.67,152.71,150.85,152.05,829800.0],["2020-01-29",153.0,153.37,150.34,150.44,765000.0],["2020-01-30",149.66,150.87,148.64,150.82,1337700.0],["2020-01-31",150.22,150.5,147.14,147.51,984500.0],["2020-02-03",148.77,150.85,148.5,150.26,969300.0],["2020-02-04",152.58,155.92,152.02,155.81,1160600.0],["2020-02-05",157.44,158.0,153.57,154.21,982700.0],["2020-02-06",154.8,156.13,154.2,154.77,507900.0],["2020-02-07",154.5,155.18,153.35,154.28,589000.0],["2020-02-10",153.64,157.11,153.56,156.92,676500.0],["2020-02-11",157.88,159.53,157.15,158.22,837300.0],["2020-02-12",158.2,160.02,156.95,159.52,682600.0],["2020-02-13",158.78,161.93,158.28,161.37,788800.0],["2020-02-14",162.01,164.1,162.01,163.35,784900.0],["2020-02-18",164.01,164.49,162.38,162.92,910200.0],["2020-02-19",165.24,166.87,164.52,164.99,1760900.0],["2020-02-20",159.06,160.5,151.05,155.08,4667200.0],["2020-02-21",153.52,154.24,148.16,149.33,2777000.0],["2020-02-24",144.97,146.93,141.3,145.94,2503500.0],["2020-02-25",147.35,148.03,141.56,142.16,2162800.0],["2020-02-26",142.96,145.83,141.1,142.04,2039900.0],["2020-02-27",139.84,141.76,136.12,136.83,1840800.0],["2020-02-28",131.51,138.07,131.51,137.93,3129100.0],["2020-03-02",137.96,141.73,135.41,141.63,1692700.0],["2020-03-03",141.22,144.33,138.19,140.12,2075100.0],["2020-03-04",142.58,146.96,141.62,146.82,1529100.0],["2020-03-05",142.91,145.32,141.31,142.64,1486600.0],["2020-03-06",136.88,139.76,133.71,137.72,1491300.0],["2020-03-09",128.11,132.67,126.0,127.7,1870800.0],["2020-03-10",131.39,135.29,128.07,135.19,1614300.0],["2020-03-11",131.55,135.33,128.82,131.74,2063100.0],["2020-03-12",123.12,129.04,119.06,119.15,2429200.0],["2020-03-13",124.91,129.97,116.47,129.88,2032200.0],["2020-03-16",112.59,125.38,109.13,112.75,2003100.0],["2020-03-17",115.02,120.65,111.1,119.62,1780400.0],["2020-03-18",112.89,115.68,108.52,114.23,1858000.0],["2020-03-19",113.85,117.3,108.79,114.96,1424800.0],["2020-03-20",116.6,119.56,109.21,110.0,1825500.0],["2020-03-23",110.35,112.48,104.9,108.48,1508900.0],["2020-03-24",114.28,121.47,114.01,120.63,1709600.0],["2020-03-25",119.99,125.63,117.91,121.32,1528100.0],["2020-03-26",122.24,128.34,121.56,127.97,1373500.0],["2020-03-27",123.93,128.35,120.17,124.38,1300800.0],["2020-03-30",125.7,130.46,124.43,129.31,1502100.0],["2020-03-31",128.23,131.0,126.73,128.79,2463800.0],["2020-04-01",122.88,127.81,122.51,125.96,1542100.0],["2020-04-02",124.68,128.79,124.0,128.65,1843300.0],["2020-04-03",127.81,128.64,123.94,124.55,702300.0],["2020-04-06",130.36,136.56,129.11,135.91,1314200.0],["2020-04-07",138.2,140.77,135.34,135.51,1203400.0],["2020-04-08",138.65,139.63,135.28,138.85,657800.0],["2020-04-09",139.68,141.03,136.1,136.58,1104400.0],["2020-04-13",133.85,140.52,133.27,140.13,920700.0],["2020-04-14",142.2,147.83,142.03,147.43,1081800.0],["2020-04-15",145.17,147.89,144.28,146.17,932000.0],["2020-04-16",147.09,152.05,147.03,151.83,1275400.0],["2020-04-17",155.53,156.09,153.07,154.98,1431400.0],["2020-04-20",151.91,154.67,150.99,151.01,1002600.0],["2020-04-21",149.43,149.92,142.86,144.84,1127100.0],["2020-04-22",148.52,151.32,147.01,150.72,912100.0],["2020-04-23",149.74,152.78,149.36,151.99,920500.0],["2020-04-24",152.99,153.44,150.15,153.03,910700.0],["2020-04-27",155.6,155.6,153.53,154.14,559100.0],["2020-04-28",155.0,155.9,151.45,151.83,1052200.0],["2020-04-29",153.44,158.14,152.42,158.01,1307700.0],["2020-04-30",157.58,158.96,156.64,157.12,1581000.0],["2020-05-01",153.68,155.49,148.2,149.64,1188300.0],["2020-05-04",148.9,151.85,147.98,151.08,913600.0],["2020-05-05",151.88,155.16,151.61,154.24,693300.0],["2020-05-06",155.01,157.97,154.59,156.83,660300.0],["2020-05-07",158.0,160.07,157.28,158.94,827100.0],["2020-05-08",160.42,161.99,158.69,160.17,723900.0],["2020-05-11",158.63,163.3,158.34,161.58,848800.0],["2020-05-12",162.68,162.85,158.51,158.57,674700.0],["2020-05-13",158.01,160.89,153.98,156.2,779300.0],["2020-05-14",155.17,158.0,153.67,157.83,838600.0],["2020-05-15",151.59,159.58,151.52,158.73,1563000.0],["2020-05-18",159.95,161.9,158.6,159.87,830600.0],["2020-05-19",160.67,164.34,160.53,162.02,1075400.0],["2020-05-20",164.26,167.2,164.2,165.47,1221400.0],["2020-05-21",167.0,169.44,164.86,168.49,1586800.0],["2020-05-22",169.68,171.47,167.06,171.11,1009000.0],["2020-05-26",172.08,172.7,168.33,168.53,1075400.0],["2020-05-27",169.31,170.55,163.0,170.42,1190100.0],["2020-05-28",170.56,178.33,169.44,174.05,1248500.0],["2020-05-29",175.95,181.97,175.23,180.91,1567600.0],["2020-06-01",180.91,184.08,180.1,182.6,1024200.0],["2020-06-02",183.06,183.73,179.83,183.02,981900.0],["2020-06-03",184.0,184.54,181.88,184.21,838400.0],["2020-06-04",183.31,184.49,180.2,182.45,689400.0],["2020-06-05",182.09,184.41,179.01,182.97,1500800.0],["2020-06-08",180.71,187.59,179.81,186.82,1060900.0],["2020-06-09",186.91,192.38,186.18,189.62,935500.0],["2020-06-10",191.05,192.0,187.31,189.42,1113400.0],["2020-06-11",189.1,189.1,179.28,179.52,1143600.0],["2020-06-12",183.35,185.65,176.52,179.6,1156600.0],["2020-06-15",177.24,184.38,176.15,184.05,740600.0],["2020-06-16",186.77,189.39,184.22,186.15,995000.0],["2020-06-17",188.0,190.5,187.12,188.97,799100.0],["2020-06-18",188.73,190.95,188.13,189.88,646900.0],["2020-06-19",192.38,193.36,184.4,184.45,1785100.0],["2020-06-22",185.69,193.27,184.52,193.27,1008000.0],["2020-06-23",193.35,197.66,192.27,192.87,1104000.0],["2020-06-24",192.3,193.87,187.35,189.2,1051900.0],["2020-06-25",191.43,191.43,185.6,189.69,711700.0],["2020-06-26",190.31,192.08,187.33,190.42,1495400.0],["2020-06-29",190.63,192.85,186.32,189.72,755900.0],["2020-06-30",188.83,195.98,188.36,195.0,1161100.0],["2020-07-01",194.74,198.09,193.2,196.9,885000.0],["2020-07-02",198.55,199.58,196.67,197.58,651000.0],["2020-07-06",199.63,202.98,198.78,199.39,564800.0],["2020-07-07",199.39,201.96,197.49,197.63,736100.0],["2020-07-08",199.13,201.77,198.94,201.48,529700.0],["2020-07-09",203.0,204.9,200.79,204.55,791300.0],["2020-07-10",203.26,204.46,196.8,198.01,1112500.0],["2020-07-13",200.0,201.79,193.62,194.15,829700.0],["2020-07-14",192.14,195.64,188.82,195.28,978500.0],["2020-07-15",195.51,196.7,192.34,194.35,954500.0],["2020-07-16",192.96,193.94,189.63,193.22,745600.0],["2020-07-17",194.63,197.11,192.64,196.28,691300.0],["2020-07-20",196.02,202.76,196.02,201.9,777700.0],["2020-07-21",203.5,203.82,198.9,199.69,617600.0],["2020-07-22",201.22,202.45,198.39,200.66,530400.0],["2020-07-23",201.38,204.22,196.92,197.8,499200.0],["2020-07-24",195.82,196.28,190.92,193.37,1206500.0],["2020-07-27",194.61,198.09,194.12,197.09,549200.0],["2020-07-28",196.65,197.87,194.37,194.9,423900.0],["2020-07-29",196.0,199.85,196.0,198.42,609100.0],["2020-07-30",195.43,200.11,193.9,199.34,374800.0],["2020-07-31",200.6,200.6,194.93,199.22,985500.0],["2020-08-03",200.74,204.11,200.02,202.8,513100.0],["2020-08-04",202.0,202.8,199.45,201.85,560500.0],["2020-08-05",202.44,203.71,200.76,201.56,465200.0],["2020-08-06",201.21,202.58,198.9,202.26,465900.0],["2020-08-07",201.35,202.22,196.14,198.79,518300.0],["2020-08-10",197.91,198.19,194.4,195.64,745800.0],["2020-08-11",195.87,195.87,190.5,191.04,1179700.0],["2020-08-12",191.2,195.07,191.04,194.34,802200.0],["2020-08-13",195.15,198.5,194.14,196.35,601300.0],["2020-08-14",195.77,198.28,195.46,196.16,459100.0],["2020-08-17",197.94,200.47,197.25,200.21,618700.0],["2020-08-18",201.42,201.61,199.31,200.09,860400.0],["2020-08-19",200.66,201.8,197.47,198.22,833300.0],["2020-08-20",206.5,216.19,202.1,215.16,2521000.0],["2020-08-21",213.61,214.45,207.29,213.1,2014100.0],["2020-08-24",214.9,216.64,210.56,213.77,730400.0],["2020-08-25",212.71,216.21,211.77,216.17,621000.0],["2020-08-26",216.89,221.32,216.67,219.77,704700.0],["2020-08-27",220.47,221.0,215.31,217.17,711200.0],["2020-08-28",217.16,219.89,216.79,219.49,626700.0],["2020-08-31",219.17,222.03,218.36,221.3,997900.0],["2020-09-01",221.18,226.21,220.24,225.34,679300.0],["2020-09-02",226.66,230.12,223.23,229.36,711200.0],["2020-09-03",226.75,226.76,212.76,214.79,1150300.0],["2020-09-04",213.5,215.22,202.85,208.98,1102100.0],["2020-09-08",202.95,206.13,198.47,198.99,1456700.0],["2020-09-09",203.23,206.81,199.16,205.33,784400.0],["2020-09-10",205.84,209.11,202.13,203.28,715100.0],["2020-09-11",205.55,207.06,198.52,200.24,752700.0],["2020-09-14",202.24,206.68,201.8,205.54,622100.0],["2020-09-15",208.13,211.83,205.98,210.95,621900.0],["2020-09-16",212.47,213.2,206.72,206.86,737200.0],["2020-09-17",201.04,203.81,198.19,201.86,910500.0],["2020-09-18",202.04,203.22,194.2,197.93,1357300.0],["2020-09-21",195.9,202.18,193.55,201.98,604900.0],["2020-09-22",203.41,205.07,198.91,204.8,752800.0],["2020-09-23",203.61,203.83,196.82,197.86,553200.0],["2020-09-24",196.46,202.83,196.46,201.51,850100.0],["2020-09-25",201.27,209.27,200.06,208.5,808700.0],["2020-09-28",210.51,212.84,209.26,212.64,699600.0],["2020-09-29",213.12,215.4,211.8,212.32,628400.0],["2020-09-30",211.21,216.86,210.8,213.98,696400.0],["2020-10-01",216.37,219.69,216.01,217.09,718700.0],["2020-10-02",212.86,216.01,210.33,212.05,751100.0],["2020-10-05",213.12,216.66,213.0,216.64,544100.0],["2020-10-06",215.6,218.66,213.08,214.34,689500.0],["2020-10-07",215.71,220.39,214.78,219.53,498500.0],["2020-10-08",221.43,221.6,218.45,219.03,373800.0],["2020-10-09",220.99,224.5,220.86,222.82,561600.0],["2020-10-12",225.65,231.6,223.58,228.93,854300.0],["2020-10-13",232.74,232.74,227.89,228.18,579100.0],["2020-10-14",229.15,229.71,224.26,226.81,604900.0],["2020-10-15",224.24,228.17,222.24,228.03,591200.0],["2020-10-16",228.61,231.08,226.34,226.48,529600.0],["2020-10-19",226.29,230.12,223.67,224.37,442700.0],["2020-10-20",225.95,228.61,223.56,226.4,550500.0],["2020-10-21",225.83,229.94,225.43,227.45,658300.0],["2020-10-22",228.41,228.41,222.22,225.17,632800.0],["2020-10-23",226.15,226.87,222.82,226.74,646000.0],["2020-10-26",223.9,226.25,217.85,220.63,600300.0],["2020-10-27",222.64,225.0,221.42,222.91,536200.0],["2020-10-28",220.07,224.92,216.1,217.82,671500.0],["2020-10-29",218.06,221.94,217.77,219.46,500400.0],["2020-10-30",217.1,219.41,212.21,213.86,777400.0],["2020-11-02",215.52,218.48,212.33,215.78,765000.0],["2020-11-03",218.93,223.47,217.38,221.74,502100.0],["2020-11-04",229.72,234.97,227.75,233.31,1006700.0],["2020-11-05",239.53,241.82,237.17,240.56,634400.0],["2020-11-06",240.88,243.66,237.75,241.78,586600.0],["2020-11-09",243.51,246.69,233.79,233.79,983800.0],["2020-11-10",229.67,229.67,218.58,219.33,1315600.0],["2020-11-11",222.44,227.78,222.07,224.9,842800.0],["2020-11-12",227.66,229.01,222.81,223.76,472800.0],["2020-11-13",226.02,227.5,223.88,226.23,430000.0],["2020-11-16",224.58,226.17,220.66,222.34,639400.0],["2020-11-17",221.82,222.96,219.04,221.2,1071500.0],["2020-11-18",220.27,221.0,216.16,218.19,1041800.0],["2020-11-19",218.12,223.16,216.3,221.28,819700.0],["2020-11-20",221.6,224.25,218.07,218.51,722800.0],["2020-11-23",218.88,220.49,213.25,216.0,708400.0],["2020-11-24",215.55,217.16,211.2,215.49,914600.0],["2020-11-25",216.98,220.76,216.4,217.02,701500.0],["2020-11-27",219.83,225.79,219.33,225.42,384800.0],["2020-11-30",225.72,228.2,222.79,227.5,1071200.0],["2020-12-01",226.36,231.12,224.07,230.02,791400.0],["2020-12-02",228.35,228.51,223.92,224.72,818900.0],["2020-12-03",225.34,237.92,222.0,234.47,2008500.0],["2020-12-04",235.28,240.12,234.57,236.88,1057400.0],["2020-12-07",238.38,241.0,236.83,239.17,623000.0],["2020-12-08",241.3,241.3,236.64,238.76,747100.0],["2020-12-09",238.65,238.65,231.26,232.77,801700.0],["2020-12-10",231.62,235.08,229.21,234.17,702800.0],["2020-12-11",234.01,236.58,232.3,236.39,718600.0],["2020-12-14",236.91,242.73,235.88,238.86,715500.0],["2020-12-15",241.11,243.14,239.49,242.74,581600.0],["2020-12-16",244.38,249.1,243.51,248.1,912600.0],["2020-12-17",249.79,253.1,246.39,250.29,848000.0],["2020-12-18",250.83,255.72,248.2,255.0,1604800.0],["2020-12-21",251.83,255.8,247.0,254.24,1121400.0],["2020-12-22",255.08,258.48,254.51,258.05,759200.0],["2020-12-23",259.03,260.26,254.59,254.7,545500.0],["2020-12-24",255.0,257.48,253.81,256.28,200200.0],["2020-12-28",261.13,261.13,254.42,256.16,454000.0],["2020-12-29",257.77,258.34,252.78,253.82,450100.0],["2020-12-30",255.37,258.34,254.86,256.91,390100.0],["2020-12-31",257.95,259.52,256.5,259.24,414800.0],["2021-01-04",260.0,263.0,251.35,254.7,979700.0],["2021-01-05",254.76,259.51,253.79,258.89,791800.0],["2021-01-06",253.29,255.04,249.26,249.7,854400.0],["2021-01-07",252.68,259.44,252.23,258.84,743500.0],["2021-01-08",259.99,264.33,259.29,262.8,630400.0],["2021-01-11",258.16,264.62,258.16,260.43,533300.0],["2021-01-12",261.48,261.84,255.82,258.58,560200.0],["2021-01-13",258.95,259.88,253.46,257.14,700800.0],["2021-01-14",257.12,260.48,257.0,257.91,563000.0],["2021-01-15",258.68,260.86,255.0,258.92,624200.0],["2021-01-19",261.66,268.64,261.1,268.2,819300.0],["2021-01-20",270.83,280.11,270.83,273.43,985500.0],["2021-01-21",276.2,276.2,271.27,272.87,600000.0],["2021-01-22",273.23,277.22,269.75,270.14,562900.0],["2021-01-25",273.25,274.49,265.04,269.63,475000.0],["2021-01-26",269.83,270.17,265.31,266.09,563300.0],["2021-01-27",262.59,266.51,252.1,254.53,812800.0],["2021-01-28",257.5,264.18,256.02,259.16,835500.0],["2021-01-29",257.08,260.61,253.72,255.45,791300.0],["2021-02-01",259.96,264.82,257.41,263.57,643000.0],["2021-02-02",264.01,270.16,264.01,269.76,700000.0],["2021-02-03",270.0,270.37,263.52,265.21,689000.0],["2021-02-04",266.12,270.27,264.72,270.09,500900.0],["2021-02-05",271.86,276.97,271.61,272.92,697500.0],["2021-02-08",275.3,278.39,274.19,276.48,625200.0],["2021-02-09",276.48,279.93,275.41,278.16,350300.0],["2021-02-10",278.03,280.24,275.5,276.87,703300.0],["2021-02-11",279.08,287.11,278.38,286.7,666500.0],["2021-02-12",286.71,293.31,285.09,292.09,604700.0],["2021-02-16",299.62,300.91,289.96,290.67,1102400.0],["2021-02-17",286.91,287.94,278.86,283.76,929400.0],["2021-02-18",278.1,279.06,269.29,270.95,1160000.0],["2021-02-19",272.61,274.83,267.35,268.07,1111700.0],["2021-02-22",265.83,266.8,253.87,254.69,1150900.0],["2021-02-23",251.74,254.67,246.09,253.21,1567100.0],["2021-02-24",248.89,260.89,247.0,260.68,1294500.0],["2021-02-25",258.85,259.73,242.13,244.09,1872600.0],["2021-02-26",246.97,250.12,243.09,245.21,1989600.0],["2021-03-01",249.34,254.31,248.34,254.17,1266700.0],["2021-03-02",256.0,257.23,246.2,247.87,1001400.0],["2021-03-03",245.74,246.04,235.95,236.93,1471500.0],["2021-03-04",235.61,238.0,225.55,229.8,1549100.0],["2021-03-05",230.1,231.63,217.82,227.8,1602700.0],["2021-03-08",226.63,226.77,217.69,218.49,1305500.0],["2021-03-09",226.29,232.94,226.14,228.4,1390100.0],["2021-03-10",231.38,237.91,228.1,228.84,1331600.0],["2021-03-11",234.5,237.93,233.18,234.26,1059100.0],["2021-03-12",230.77,230.84,226.8,229.45,1342800.0],["2021-03-15",229.48,235.0,228.02,234.87,858200.0],["2021-03-16",239.75,239.75,232.41,234.05,811300.0],["2021-03-17",230.93,237.35,228.23,235.61,1001500.0],["2021-03-18",231.42,233.44,227.15,227.39,1185100.0],["2021-03-19",227.43,230.78,225.58,227.86,1328100.0],["2021-03-22",230.78,237.19,230.78,234.43,1013200.0],["2021-03-23",235.5,238.34,234.08,235.13,887000.0],["2021-03-24",237.3,238.82,233.01,233.05,817300.0],["2021-03-25",230.87,232.7,226.7,231.67,758100.0],["2021-03-26",231.22,243.23,229.37,242.75,1258400.0],["2021-03-29",241.72,243.15,237.61,240.46,1125600.0],["2021-03-30",237.68,240.47,233.21,239.6,912700.0],["2021-03-31",241.96,249.28,241.78,247.78,1306100.0],["2021-04-01",251.79,257.44,250.08,254.23,1000700.0],["2021-04-05",255.18,260.43,255.18,260.11,1094100.0],["2021-04-06",260.54,261.5,256.68,257.36,729800.0],["2021-04-07",257.62,257.66,254.6,257.0,582200.0],["2021-04-08",261.2,263.33,258.84,261.01,1080400.0],["2021-04-09",259.85,262.58,258.34,261.85,579700.0],["2021-04-12",259.66,260.33,257.03,258.05,880900.0],["2021-04-13",261.1,263.7,259.55,261.93,704500.0],["2021-04-14",262.1,264.31,257.63,258.59,713600.0],["2021-04-15",262.32,263.85,260.09,262.13,904800.0],["2021-04-16",261.89,262.02,257.71,260.77,639500.0],["2021-04-19",258.62,258.86,247.4,250.64,1121600.0],["2021-04-20",249.59,252.29,247.67,250.17,621200.0],["2021-04-21",250.07,253.46,250.0,252.56,729700.0],["2021-04-22",250.72,251.87,246.42,248.21,624200.0],["2021-04-23",249.11,252.31,248.51,251.45,658900.0],["2021-04-26",252.64,256.94,249.92,256.88,803200.0],["2021-04-27",254.73,256.86,249.03,251.7,1049200.0],["2021-04-28",250.1,252.59,247.41,251.37,720900.0],["2021-04-29",254.39,254.94,249.58,252.51,551400.0],["2021-04-30",250.38,252.47,246.0,247.06,718900.0],["2021-05-03",248.91,249.83,243.98,244.81,480200.0],["2021-05-04",241.22,242.33,234.56,237.07,1243700.0],["2021-05-05",240.69,241.82,236.59,237.46,914400.0],["2021-05-06",235.79,239.08,232.75,237.46,847500.0],["2021-05-07",240.23,245.22,239.62,241.84,617700.0],["2021-05-10",239.88,239.88,230.71,232.39,1006100.0],["2021-05-11",228.28,236.4,225.02,234.82,1286900.0],["2021-05-12",231.52,235.19,227.8,228.54,1567600.0],["2021-05-13",229.42,233.59,228.6,230.86,775400.0],["2021-05-14",234.87,240.76,232.84,239.7,858300.0],["2021-05-17",236.5,238.9,233.5,236.0,1265200.0],["2021-05-18",237.33,239.97,234.63,235.03,999200.0],["2021-05-19",229.73,237.74,229.04,237.36,992300.0],["2021-05-20",238.5,246.38,238.5,244.71,1616600.0],["2021-05-21",247.01,248.29,240.76,242.0,1106700.0],["2021-05-24",245.0,249.58,244.0,248.58,959400.0],["2021-05-25",249.78,256.06,249.05,255.83,1181600.0],["2021-05-26",257.99,259.13,253.25,254.28,1038800.0],["2021-05-27",253.87,256.17,251.75,254.62,1219500.0],["2021-05-28",256.86,257.53,253.56,254.34,807200.0],["2021-06-01",253.92,255.81,250.81,253.82,866900.0],["2021-06-02",255.36,256.85,252.24,253.05,672600.0],["2021-06-03",249.51,252.6,247.87,250.59,662700.0],["2021-06-04",251.95,256.25,251.86,255.88,454900.0],["2021-06-07",255.11,255.25,250.76,252.59,470000.0],["2021-06-08",256.3,256.91,254.45,254.99,595600.0],["2021-06-09",256.53,258.57,255.12,256.06,467600.0],["2021-06-10",256.37,262.42,255.3,262.07,790600.0],["2021-06-11",261.62,264.0,260.86,263.07,492900.0],["2021-06-14",263.14,266.5,261.95,266.49,528000.0],["2021-06-15",266.49,267.22,263.73,264.09,660300.0],["2021-06-16",264.4,266.42,258.18,261.41,861600.0],["2021-06-17",261.3,266.62,257.68,265.14,861700.0],["2021-06-18",266.32,268.51,263.36,265.86,1376700.0],["2021-06-21",265.29,267.39,262.58,264.8,862000.0],["2021-06-22",265.13,268.91,264.32,268.46,499300.0],["2021-06-23",268.61,270.58,267.51,268.86,543200.0],["2021-06-24",272.2,274.31,271.52,273.8,802400.0],["2021-06-25",273.45,275.29,267.54,268.97,2959100.0],["2021-06-28",270.95,274.79,270.19,274.03,960800.0],["2021-06-29",271.58,276.28,270.68,276.18,474200.0],["2021-06-30",276.24,277.53,274.02,275.79,859400.0],["2021-07-01",276.61,278.1,274.89,277.11,1011500.0],["2021-07-02",279.0,280.96,278.89,279.16,535900.0],["2021-07-06",279.95,281.19,275.95,279.29,686200.0],["2021-07-07",281.29,282.46,276.82,279.86,544000.0],["2021-07-08",276.66,280.03,275.36,278.86,867300.0],["2021-07-09",278.93,281.34,276.33,280.75,478500.0],["2021-07-12",282.03,283.09,277.74,278.56,458200.0],["2021-07-13",278.5,279.54,276.97,278.09,595000.0],["2021-07-14",279.72,281.12,277.64,279.08,753400.0],["2021-07-15",280.06,280.06,276.19,277.68,716500.0],["2021-07-16",277.5,279.77,276.2,276.56,458000.0],["2021-07-19",273.88,275.06,272.18,274.48,819400.0],["2021-07-20",275.25,279.62,273.28,277.89,893500.0],["2021-07-21",277.73,278.26,274.88,278.22,889500.0],["2021-07-22",278.9,282.22,278.06,281.6,558600.0],["2021-07-23",282.94,286.11,281.49,285.07,401400.0],["2021-07-26",284.35,286.03,282.91,283.89,498700.0],["2021-07-27",283.95,284.11,277.22,281.16,531600.0],["2021-07-28",282.37,284.49,281.84,283.69,526100.0],["2021-07-29",283.52,287.34,283.5,285.53,359300.0],["2021-07-30",284.08,288.35,283.56,287.99,523000.0],["2021-08-02",289.82,290.9,286.45,287.61,477000.0],["2021-08-03",288.2,290.24,286.01,289.2,406200.0],["2021-08-04",289.78,292.54,287.93,291.49,418100.0],["2021-08-05",292.09,293.37,290.25,293.2,358200.0],["2021-08-06",292.33,293.47,289.6,292.43,401400.0],["2021-08-09",293.79,293.93,290.71,291.4,384800.0],["2021-08-10",292.82,293.39,286.64,288.25,432800.0],["2021-08-11",290.04,290.78,287.85,288.95,372800.0],["2021-08-12",288.89,292.7,287.63,292.19,506500.0],["2021-08-13",292.56,295.75,291.62,293.12,806500.0],["2021-08-16",292.49,294.59,290.77,294.42,715000.0],["2021-08-17",292.05,293.75,288.12,291.62,746000.0],["2021-08-18",288.95,294.5,288.95,290.63,877100.0],["2021-08-19",302.6,317.96,302.11,315.99,2489800.0],["2021-08-20",315.34,317.67,310.54,316.88,1322100.0],["2021-08-23",316.43,321.62,315.06,320.92,726400.0],["2021-08-24",322.21,325.08,321.17,324.95,627700.0],["2021-08-25",324.35,327.58,323.87,325.01,521600.0],["2021-08-26",324.77,327.62,322.88,326.51,823000.0],["2021-08-27",327.0,333.46,327.0,331.81,512400.0],["2021-08-30",331.94,334.77,331.94,334.28,452100.0],["2021-08-31",335.01,335.01,330.81,332.24,830400.0],["2021-09-01",331.69,335.0,331.46,333.63,693400.0],["2021-09-02",334.92,338.12,334.53,337.74,706900.0],["2021-09-03",337.04,340.66,335.92,336.64,732500.0],["2021-09-07",336.5,338.0,331.77,336.32,655300.0],["2021-09-08",335.8,338.68,333.86,336.59,448600.0],["2021-09-09",336.39,336.81,332.6,333.55,523200.0],["2021-09-10",335.58,336.78,332.08,332.49,491600.0],["2021-09-13",334.49,336.53,327.52,331.59,534700.0],["2021-09-14",332.75,334.07,330.4,332.59,613800.0],["2021-09-15",333.0,336.64,331.74,336.09,587100.0],["2021-09-16",335.5,336.85,333.2,335.38,738600.0],["2021-09-17",329.06,331.33,319.83,325.54,2041600.0],["2021-09-20",321.67,324.0,317.44,321.3,909800.0],["2021-09-21",323.36,323.61,317.7,317.9,933900.0],["2021-09-22",319.0,321.92,314.03,320.52,840600.0],["2021-09-23",322.46,324.79,320.47,322.88,441600.0],["2021-09-24",320.59,322.59,318.19,321.94,370100.0],["2021-09-27",318.07,318.95,312.38,313.4,610600.0],["2021-09-28",307.36,308.96,299.64,301.93,1005900.0],["2021-09-29",303.22,305.59,301.15,302.62,682000.0],["2021-09-30",305.0,306.73,298.31,299.41,721200.0],["2021-10-01",299.41,303.95,295.85,302.49,623400.0],["2021-10-04",299.45,300.35,287.02,289.25,893900.0],["2021-10-05",291.31,295.34,289.36,293.35,714500.0],["2021-10-06",290.0,294.83,288.82,294.57,707700.0],["2021-10-07",298.24,302.1,297.3,298.37,760500.0],["2021-10-08",299.15,299.29,291.01,291.66,635000.0],["2021-10-11",290.63,293.76,288.53,288.74,356400.0],["2021-10-12",291.35,295.0,290.46,292.04,576400.0],["2021-10-13",295.8,299.48,295.39,296.3,616200.0],["2021-10-14",301.13,306.23,300.54,304.83,598900.0],["2021-10-15",305.63,306.66,304.14,306.26,418500.0],["2021-10-18",305.2,307.46,303.9,307.22,420200.0],["2021-10-19",308.31,312.02,307.25,311.0,513400.0],["2021-10-20",314.0,316.44,312.68,315.5,562800.0],["2021-10-21",315.7,322.21,314.21,321.01,625500.0],["2021-10-22",322.59,326.94,320.5,321.12,520200.0],["2021-10-25",321.5,325.42,321.13,324.0,427900.0],["2021-10-26",326.0,332.4,325.55,328.03,665500.0],["2021-10-27",327.47,328.56,318.86,319.13,822500.0],["2021-10-28",320.55,327.08,320.55,326.78,554100.0],["2021-10-29",325.63,333.64,325.39,333.18,578500.0],["2021-11-01",333.45,335.73,329.3,329.84,547700.0],["2021-11-02",330.91,334.6,329.83,333.19,532300.0],["2021-11-03",333.3,334.04,328.27,333.41,460600.0],["2021-11-04",333.84,341.85,331.38,341.72,634200.0],["2021-11-05",343.37,345.12,340.51,340.75,515700.0],["2021-11-08",341.74,344.12,338.61,342.91,370400.0],["2021-11-09",343.48,348.39,341.91,348.26,703600.0],["2021-11-10",347.03,348.85,337.02,337.66,562100.0],["2021-11-11",341.18,344.02,339.31,340.36,391800.0],["2021-11-12",341.21,347.09,340.34,347.01,803100.0],["2021-11-15",349.36,349.36,343.32,345.75,459100.0],["2021-11-16",344.93,354.63,344.48,353.46,433700.0],["2021-11-17",355.0,356.04,350.67,353.92,348400.0],["2021-11-18",355.0,355.01,350.22,352.09,401500.0],["2021-11-19",355.25,359.64,354.95,357.95,572000.0],["2021-11-22",360.0,361.22,347.54,347.97,632700.0],["2021-11-23",346.77,351.87,339.0,344.66,621100.0],["2021-11-24",341.23,349.65,337.02,349.21,753700.0],["2021-11-26",348.59,353.87,340.12,342.16,413700.0],["2021-11-29",349.75,357.58,346.58,355.87,740600.0],["2021-11-30",355.99,355.99,340.51,341.0,1321500.0],["2021-12-01",344.74,348.5,334.1,334.75,1167400.0],["2021-12-02",354.8,365.38,345.1,349.67,1590500.0],["2021-12-03",350.2,352.13,339.1,344.56,1098800.0],["2021-12-06",343.78,346.47,334.11,345.45,935000.0],["2021-12-07",352.16,359.64,352.01,356.2,1223200.0],["2021-12-08",357.44,365.16,353.2,364.36,624800.0],["2021-12-09",361.55,364.61,354.26,354.48,538100.0],["2021-12-10",358.68,362.78,355.76,362.34,882300.0],["2021-12-13",362.59,365.18,360.57,362.23,743500.0],["2021-12-14",354.97,357.88,341.93,345.93,940300.0],["2021-12-15",347.02,362.0,345.87,361.3,1248000.0],["2021-12-16",363.08,365.84,351.8,352.92,890900.0],["2021-12-17",346.72,355.0,342.2,348.04,2166100.0],["2021-12-20",341.98,346.93,340.0,346.11,731500.0],["2021-12-21",349.57,359.75,344.57,359.07,810200.0],["2021-12-22",359.07,365.33,358.04,364.83,474600.0],["2021-12-23",364.37,368.89,363.75,366.15,407900.0],["2021-12-27",368.37,375.72,368.36,375.59,893900.0],["2021-12-28",376.92,377.6,369.98,372.15,471800.0],["2021-12-29",372.05,374.48,368.37,373.44,530900.0],["2021-12-30",374.16,375.0,370.19,370.81,386900.0],["2021-12-31",370.48,370.48,367.03,368.5,654700.0],["2022-01-03",367.13,371.73,358.64,361.1,674800.0],["2022-01-04",360.1,361.46,345.41,352.99,895200.0],["2022-01-05",349.95,354.87,339.28,339.77,968400.0],["2022-01-06",336.5,348.43,335.2,344.97,977100.0],["2022-01-07",341.67,345.06,330.11,330.36,902200.0],["2022-01-10",322.77,330.15,318.77,329.63,986900.0],["2022-01-11",326.54,342.33,326.54,340.38,1068500.0],["2022-01-12",343.93,346.79,335.89,338.59,781500.0],["2022-01-13",340.42,342.87,326.45,327.51,803300.0],["2022-01-14",324.57,330.29,321.92,326.16,651300.0],["2022-01-18",318.22,320.4,312.01,313.48,878000.0],["2022-01-19",314.61,319.99,311.52,312.14,770300.0],["2022-01-20",314.94,322.69,309.48,309.96,657000.0],["2022-01-21",309.25,314.95,303.0,303.31,1152700.0],["2022-01-24",299.97,308.76,287.31,308.34,1374800.0],["2022-01-25",297.72,303.5,290.35,291.66,913800.0],["2022-01-26",298.92,303.87,282.86,288.56,1225200.0],["2022-01-27",293.46,294.87,282.34,285.36,984100.0],["2022-01-28",286.41,296.87,279.43,296.35,1108000.0],["2022-01-31",296.36,310.84,295.99,310.5,925700.0],["2022-02-01",311.84,313.24,305.82,311.82,822100.0],["2022-02-02",314.91,316.33,310.02,315.63,690600.0],["2022-02-03",308.65,312.5,301.63,303.51,868200.0],["2022-02-04",302.08,311.97,300.14,308.89,771500.0],["2022-02-07",309.52,313.54,303.83,305.14,829800.0],["2022-02-08",302.98,310.94,302.25,309.11,607600.0],["2022-02-09",314.07,324.52,312.68,324.18,832400.0],["2022-02-10",314.02,321.82,308.28,311.15,878700.0],["2022-02-11",311.91,314.74,293.17,295.29,963800.0],["2022-02-14",293.7,300.16,290.87,294.96,826600.0],["2022-02-15",299.99,306.41,298.77,306.15,819500.0],["2022-02-16",302.66,308.12,297.87,306.79,995500.0],["2022-02-17",318.59,319.63,292.36,293.31,1302600.0],["2022-02-18",293.41,294.44,285.06,287.63,1077000.0],["2022-02-22",287.15,294.43,283.99,289.47,1321100.0],["2022-02-23",294.2,298.25,285.13,285.53,1147900.0],["2022-02-24",279.53,309.46,275.0,307.8,1498300.0],["2022-02-25",306.09,312.18,301.06,311.15,1040600.0],["2022-02-28",307.7,316.01,304.3,312.39,1083500.0],["2022-03-01",311.98,314.49,305.22,307.71,881800.0],["2022-03-02",310.54,317.53,306.98,315.32,621400.0],["2022-03-03",317.23,318.61,306.57,308.84,704900.0],["2022-03-04",306.8,311.77,302.83,309.06,878400.0],["2022-03-07",309.72,311.07,295.38,295.46,933500.0],["2022-03-08",292.22,305.79,289.34,296.35,911100.0],["2022-03-09",303.72,309.71,302.2,307.79,809800.0],["2022-03-10",300.44,303.84,291.52,300.84,941800.0],["2022-03-11",305.0,305.92,293.15,293.69,953200.0],["2022-03-14",292.07,296.03,277.16,278.98,1192000.0],["2022-03-15",281.39,287.14,278.28,285.5,2278200.0],["2022-03-16",291.56,300.22,285.49,300.08,1360200.0],["2022-03-17",300.5,304.76,297.21,304.05,1175200.0],["2022-03-18",301.89,320.63,301.88,318.21,2386300.0],["2022-03-21",315.36,317.01,307.19,314.31,835300.0],["2022-03-22",313.86,325.74,311.29,325.22,1064700.0],["2022-03-23",321.99,324.11,316.27,316.44,846700.0],["2022-03-24",318.22,325.57,315.36,325.56,696500.0],["2022-03-25",324.85,326.0,314.79,318.91,719200.0],["2022-03-28",318.28,332.86,318.0,332.38,974700.0],["2022-03-29",336.61,342.59,333.96,341.0,981500.0],["2022-03-30",337.32,339.67,330.75,332.59,706800.0],["2022-03-31",334.15,340.09,331.08,333.27,1089800.0],["2022-04-01",333.74,338.1,330.22,334.98,862600.0],["2022-04-04",336.97,341.16,336.0,340.15,654400.0],["2022-04-05",339.27,340.15,325.6,327.71,813900.0],["2022-04-06",323.3,329.61,318.5,324.85,931300.0],["2022-04-07",322.49,329.93,321.9,326.37,782600.0],["2022-04-08",324.29,325.35,317.05,319.83,783100.0],["2022-04-11",316.02,317.38,307.52,309.77,978300.0],["2022-04-12",316.42,320.77,309.35,310.83,775900.0],["2022-04-13",311.23,322.08,296.64,306.72,2916700.0],["2022-04-14",306.31,306.31,293.18,294.77,1486400.0],["2022-04-18",293.11,300.0,292.18,297.12,757600.0],["2022-04-19",294.74,307.19,294.74,306.33,679600.0],["2022-04-20",308.1,310.37,304.27,306.26,775200.0],["2022-04-21",308.82,312.58,293.85,295.5,665800.0],["2022-04-22",294.97,297.81,284.54,285.0,1062000.0],["2022-04-25",286.07,291.48,284.3,290.92,829900.0],["2022-04-26",290.92,292.94,281.3,282.9,1022200.0],["2022-04-27",283.0,293.83,283.0,287.03,1005400.0],["2022-04-28",291.95,305.06,290.71,301.86,724100.0],["2022-04-29",298.55,302.37,285.54,286.79,763100.0],["2022-05-02",286.55,291.23,280.9,290.71,1028900.0],["2022-05-03",290.45,294.7,287.7,292.21,705300.0],["2022-05-04",293.38,299.94,282.84,299.19,1064200.0],["2022-05-05",293.23,294.86,278.37,282.34,1145800.0],["2022-05-06",279.84,280.5,268.71,274.71,1119500.0],["2022-05-09",269.24,271.29,260.41,262.41,1209400.0],["2022-05-10",270.93,275.1,260.7,270.51,1068000.0],["2022-05-11",266.87,272.8,259.89,260.83,817100.0],["2022-05-12",257.94,264.9,255.02,262.06,855500.0],["2022-05-13",267.38,277.55,266.77,275.99,917700.0],["2022-05-16",273.42,276.96,270.0,273.73,818000.0],["2022-05-17",279.84,284.5,276.03,282.81,800000.0],["2022-05-18",277.63,281.62,270.74,272.57,1262500.0],["2022-05-19",289.0,307.0,287.26,300.52,2361500.0],["2022-05-20",303.86,308.11,293.33,306.72,1833300.0],["2022-05-23",311.24,311.24,301.59,306.98,1022300.0],["2022-05-24",302.3,303.48,294.25,296.37,1181100.0],["2022-05-25",295.77,302.78,292.52,299.17,967700.0],["2022-05-26",299.72,308.84,297.02,306.1,859500.0],["2022-05-27",311.44,323.48,309.24,322.96,1162600.0],["2022-05-31",323.67,324.5,314.38,319.2,1219300.0],["2022-06-01",321.99,324.66,313.09,316.86,781600.0],["2022-06-02",316.45,331.22,315.53,330.81,729400.0],["2022-06-03",325.49,328.76,323.32,327.68,742200.0],["2022-06-06",332.13,335.29,327.22,328.79,503800.0],["2022-06-07",323.09,330.71,323.01,329.53,872900.0],["2022-06-08",327.6,328.19,321.25,322.89,688500.0],["2022-06-09",321.68,325.29,317.07,317.08,565000.0],["2022-06-10",310.05,310.97,303.93,305.39,711900.0],["2022-06-13",293.6,296.94,288.67,290.25,1202500.0],["2022-06-14",291.96,298.35,288.98,295.16,815300.0],["2022-06-15",297.8,309.09,296.81,303.24,903300.0],["2022-06-16",294.81,297.63,286.31,289.49,1094100.0],["2022-06-17",289.37,301.39,289.37,296.18,1823000.0],["2022-06-21",299.9,306.26,299.56,302.22,904000.0],["2022-06-22",297.7,305.15,297.19,301.24,814200.0],["2022-06-23",305.07,309.93,301.63,309.25,815600.0],["2022-06-24",313.26,318.58,311.1,317.47,1946200.0],["2022-06-27",313.79,317.21,310.23,311.86,750300.0],["2022-06-28",312.02,314.13,302.24,303.67,795100.0],["2022-06-29",304.42,309.54,303.4,306.06,855800.0],["2022-06-30",301.23,307.93,300.4,303.7,1039700.0],["2022-07-01",302.25,304.13,295.45,301.23,916500.0],["2022-07-05",298.23,303.77,296.31,302.91,891200.0],["2022-07-06",304.41,310.74,299.86,309.63,913100.0],["2022-07-07",309.63,320.8,309.63,319.43,864000.0],["2022-07-08",314.23,318.8,312.54,317.54,578100.0],["2022-07-11",314.74,318.43,311.39,315.19,496000.0],["2022-07-12",317.24,319.66,305.09,306.41,745600.0],["2022-07-13",299.78,305.44,296.66,303.07,720100.0],["2022-07-14",301.08,306.94,294.29,305.02,558600.0],["2022-07-15",308.76,314.98,307.9,314.3,832500.0],["2022-07-18",316.43,317.79,308.93,310.43,729800.0],["2022-07-19",315.58,324.3,315.19,323.51,955200.0],["2022-07-20",325.0,332.52,323.91,330.7,767500.0],["2022-07-21",331.01,339.14,330.43,338.66,774200.0],["2022-07-22",339.93,343.17,335.67,338.04,813400.0],["2022-07-25",336.94,338.58,333.15,337.67,806700.0],["2022-07-26",338.58,343.31,335.73,339.41,1048200.0],["2022-07-27",344.07,357.21,343.17,353.54,1124600.0],["2022-07-28",354.24,363.4,353.01,362.64,821000.0],["2022-07-29",363.44,369.25,360.65,367.5,980500.0],["2022-08-01",364.17,371.25,361.41,370.01,1022800.0],["2022-08-02",367.46,371.81,366.22,368.36,1405300.0],["2022-08-03",359.0,372.41,359.0,370.84,1175700.0],["2022-08-04",371.57,372.47,367.67,372.29,756600.0],["2022-08-05",366.09,375.69,365.5,374.29,660500.0],["2022-08-08",375.0,378.47,369.76,372.07,725200.0],["2022-08-09",369.19,375.07,368.98,372.61,820200.0],["2022-08-10",380.19,381.7,373.35,375.71,1179000.0],["2022-08-11",380.08,380.89,373.6,377.01,910100.0],["2022-08-12",377.96,386.0,376.71,385.44,931100.0],["2022-08-15",385.1,391.17,383.91,390.45,654700.0],["2022-08-16",385.51,389.49,382.63,385.67,697000.0],["2022-08-17",384.26,384.76,378.41,381.0,1475500.0],["2022-08-18",384.35,391.0,371.86,373.32,1923400.0],["2022-08-19",368.85,368.85,361.17,363.0,1524100.0],["2022-08-22",358.32,361.6,356.07,358.1,1296800.0],["2022-08-23",354.43,361.24,354.25,359.0,1016600.0],["2022-08-24",357.78,360.62,355.38,358.75,695000.0],["2022-08-25",359.83,363.36,357.56,363.26,777700.0],["2022-08-26",362.77,363.54,352.95,355.0,1219600.0],["2022-08-29",350.54,354.49,347.34,347.49,1096200.0],["2022-08-30",350.53,351.39,341.62,346.0,1037200.0],["2022-08-31",348.96,353.3,344.43,346.02,1653700.0],["2022-09-01",341.26,342.53,324.63,332.49,1619600.0],["2022-09-02",334.14,338.08,329.45,330.56,1073900.0],["2022-09-06",330.73,331.66,323.97,326.83,1230300.0],["2022-09-07",328.55,333.51,325.48,332.04,915900.0],["2022-09-08",330.15,334.48,328.09,333.76,854900.0],["2022-09-09",335.95,342.31,334.27,340.18,839500.0],["2022-09-12",341.93,342.46,337.39,339.56,830100.0],["2022-09-13",329.67,331.28,322.64,323.61,1282500.0],["2022-09-14",327.09,328.0,319.63,323.37,1376800.0],["2022-09-15",321.47,323.35,314.06,315.94,1500000.0],["2022-09-16",310.79,314.49,308.07,314.21,2322200.0],["2022-09-19",310.63,318.02,310.58,317.32,1496900.0],["2022-09-20",315.04,317.74,313.55,316.26,1424500.0],["2022-09-21",319.27,325.52,313.08,313.11,882600.0],["2022-09-22",310.37,312.71,306.31,306.97,1107700.0],["2022-09-23",304.62,305.23,299.67,303.28,845200.0],["2022-09-26",303.95,309.19,302.84,303.34,1010400.0],["2022-09-27",307.2,308.69,301.16,306.09,874700.0],["2022-09-28",307.7,314.89,304.65,313.16,937600.0],["2022-09-29",310.2,311.76,306.18,309.22,901500.0],["2022-09-30",307.69,313.01,304.72,305.51,1312400.0],["2022-10-03",308.79,320.16,307.7,316.98,1077100.0],["2022-10-04",322.58,326.11,320.66,321.7,801700.0],["2022-10-05",316.29,323.87,315.96,321.37,1094300.0],["2022-10-06",320.62,326.0,319.8,321.93,917700.0],["2022-10-07",314.41,315.88,305.24,307.01,1093400.0],["2022-10-10",307.09,308.13,292.84,292.98,1918100.0],["2022-10-11",292.92,292.92,275.96,277.34,2919900.0],["2022-10-12",278.56,281.5,275.95,276.19,1851700.0],["2022-10-13",268.42,288.91,267.0,287.43,2003500.0],["2022-10-14",290.72,290.93,277.22,277.61,990800.0],["2022-10-17",285.81,292.11,285.81,289.26,1087900.0],["2022-10-18",297.13,300.33,289.29,292.27,834500.0],["2022-10-19",287.27,292.02,286.03,288.96,451400.0],["2022-10-20",290.4,296.32,286.56,289.71,669300.0],["2022-10-21",288.8,298.58,285.18,296.5,1290700.0],["2022-10-24",298.38,303.33,294.26,301.68,837700.0],["2022-10-25",303.9,304.81,292.94,294.73,1422200.0],["2022-10-26",292.97,300.0,289.8,292.73,992200.0],["2022-10-27",295.57,296.58,287.77,289.19,918200.0],["2022-10-28",291.24,296.6,290.36,295.84,662500.0],["2022-10-31",293.33,295.48,291.1,292.55,781400.0],["2022-11-01",297.45,298.35,288.71,291.17,689900.0],["2022-11-02",292.45,295.48,280.78,281.11,797300.0],["2022-11-03",278.71,284.54,276.66,279.29,857300.0],["2022-11-04",283.38,283.38,269.88,276.57,1025800.0],["2022-11-07",278.88,281.68,275.33,280.53,1239700.0],["2022-11-08",282.4,292.48,280.6,291.58,1118100.0],["2022-11-09",288.57,291.96,287.0,290.08,1040000.0],["2022-11-10",307.74,320.03,306.17,318.76,1269600.0],["2022-11-11",318.47,331.45,317.11,331.4,1276000.0],["2022-11-14",329.99,334.48,328.51,330.68,897900.0],["2022-11-15",338.09,340.61,332.53,334.2,700600.0],["2022-11-16",333.0,334.21,327.26,331.45,709400.0],["2022-11-17",325.23,328.14,319.98,324.27,710100.0],["2022-11-18",329.17,329.62,323.04,325.89,477600.0],["2022-11-21",325.57,327.22,322.86,324.82,567700.0],["2022-11-22",325.85,327.18,321.16,326.96,562700.0],["2022-11-23",326.73,336.31,325.55,334.29,395900.0],["2022-11-25",333.32,334.82,331.79,332.64,247500.0],["2022-11-28",332.24,336.3,328.24,329.12,837700.0],["2022-11-29",328.07,330.66,320.59,323.66,561100.0],["2022-11-30",325.23,340.05,322.4,339.54,1586000.0],["2022-12-01",362.59,363.99,348.53,357.84,1310200.0],["2022-12-02",348.97,350.5,340.5,348.17,1076300.0],["2022-12-05",345.39,345.39,328.49,331.27,1358200.0],["2022-12-06",331.2,331.2,324.74,328.02,858800.0],["2022-12-07",327.15,328.6,321.26,323.8,817600.0],["2022-12-08",325.2,333.43,325.0,330.61,996500.0],["2022-12-09",329.29,331.16,325.14,325.75,819000.0],["2022-12-12",325.49,334.79,325.08,334.34,968700.0],["2022-12-13",349.39,350.45,336.26,338.13,1130400.0],["2022-12-14",337.96,342.36,328.61,332.03,1483000.0],["2022-12-15",327.45,328.22,322.35,323.82,1343800.0],["2022-12-16",331.28,335.51,326.12,329.12,2397100.0],["2022-12-19",329.69,330.24,320.66,323.39,1218400.0],["2022-12-20",320.65,326.4,320.65,324.43,1056600.0],["2022-12-21",325.54,331.62,322.65,330.22,532100.0],["2022-12-22",325.46,326.37,316.02,321.72,677000.0],["2022-12-23",318.99,320.59,315.62,320.21,341200.0],["2022-12-27",320.79,320.79,315.55,317.95,467900.0],["2022-12-28",317.82,321.06,314.92,315.31,349300.0],["2022-12-29",319.16,324.79,318.72,321.98,416200.0],["2022-12-30",317.84,319.33,315.42,319.29,541000.0],["2023-01-03",323.0,326.31,315.56,319.68,706100.0],["2023-01-04",323.76,325.92,315.98,320.93,790400.0],["2023-01-05",317.75,318.1,312.25,315.04,794200.0],["2023-01-06",318.89,323.35,312.27,320.54,603900.0],["2023-01-09",323.33,332.6,323.33,325.95,717700.0],["2023-01-10",324.56,328.53,324.2,327.63,530500.0],["2023-01-11",329.6,334.88,328.94,334.35,592100.0],["2023-01-12",335.0,336.49,328.41,333.1,535300.0],["2023-01-13",330.06,333.78,327.56,332.97,550700.0],["2023-01-17",334.08,339.64,331.03,337.3,653900.0],["2023-01-18",339.46,346.1,335.24,335.66,587100.0],["2023-01-19",331.83,337.55,330.44,331.28,630700.0],["2023-01-20",330.34,343.8,329.89,342.42,816600.0],["2023-01-23",342.54,352.09,341.69,350.33,661800.0],["2023-01-24",349.59,351.0,346.0,349.28,448300.0],["2023-01-25",344.38,351.25,339.6,349.27,429300.0],["2023-01-26",354.12,357.35,350.54,356.67,544800.0],["2023-01-27",353.92,359.87,353.01,357.27,489800.0],["2023-01-30",354.27,355.76,349.24,349.88,629800.0],["2023-01-31",350.75,356.25,350.75,353.75,934200.0],["2023-02-01",353.67,369.61,353.02,367.05,844300.0],["2023-02-02",372.39,374.65,366.06,368.59,939700.0],["2023-02-03",360.63,366.34,358.36,361.44,941300.0],["2023-02-06",357.25,362.8,356.63,359.97,578400.0],["2023-02-07",359.16,368.52,355.82,366.75,692700.0],["2023-02-08",365.12,367.61,359.7,360.6,757000.0],["2023-02-09",365.97,371.4,362.67,363.71,1061400.0],["2023-02-10",359.99,360.98,356.63,359.11,590400.0],["2023-02-13",361.26,364.9,360.09,361.76,664700.0],["2023-02-14",362.87,378.33,362.87,375.94,1137700.0],["2023-02-15",375.49,379.76,373.75,379.48,869500.0],["2023-02-16",357.87,364.04,350.0,359.71,1744400.0],["2023-02-17",354.29,358.64,350.83,354.45,899600.0],["2023-02-21",350.66,352.7,347.97,352.35,823900.0],["2023-02-22",354.44,359.06,352.12,355.06,942300.0],["2023-02-23",360.0,367.55,359.33,365.48,1203400.0],["2023-02-24",359.0,362.84,357.65,362.28,895400.0],["2023-02-27",367.4,368.25,361.58,363.36,1040500.0],["2023-02-28",363.13,368.39,363.13,363.76,882500.0],["2023-03-01",363.19,365.97,359.96,361.02,645000.0],["2023-03-02",359.22,364.42,355.53,363.38,536000.0],["2023-03-03",365.0,367.94,364.13,367.5,620100.0],["2023-03-06",367.43,371.24,364.99,368.77,776000.0],["2023-03-07",367.66,370.27,359.33,361.28,551300.0],["2023-03-08",361.21,370.11,360.5,369.02,828700.0],["2023-03-09",369.16,374.31,360.43,361.92,774700.0],["2023-03-10",361.81,364.66,353.63,355.23,758200.0],["2023-03-13",351.3,363.22,350.58,357.29,785400.0],["2023-03-14",361.34,370.2,360.11,369.84,999500.0],["2023-03-15",366.95,370.0,360.62,366.82,903100.0],["2023-03-16",366.2,377.71,364.24,374.0,884400.0],["2023-03-17",374.0,378.3,370.52,372.53,1640800.0],["2023-03-20",373.8,376.01,370.24,375.59,714600.0],["2023-03-21",377.62,377.62,369.51,374.36,896100.0],["2023-03-22",373.39,381.86,371.17,371.35,723600.0],["2023-03-23",375.47,381.13,371.23,379.4,974400.0],["2023-03-24",378.14,379.96,370.37,376.56,944500.0],["2023-03-27",377.09,378.78,371.2,373.92,655100.0],["2023-03-28",372.81,374.83,366.04,369.87,692200.0],["2023-03-29",373.82,377.25,372.36,375.04,902400.0],["2023-03-30",376.54,378.78,373.1,375.94,722100.0],["2023-03-31",377.0,386.72,375.96,386.25,1131900.0],["2023-04-03",385.18,389.58,384.12,388.94,843200.0],["2023-04-04",389.88,392.79,384.01,384.93,602400.0],["2023-04-05",383.25,384.48,376.1,378.36,827200.0],["2023-04-06",375.62,378.31,373.41,375.92,848400.0],["2023-04-10",372.97,380.45,371.0,379.99,490100.0],["2023-04-11",378.0,382.33,377.5,379.4,457500.0],["2023-04-12",382.38,383.38,376.07,376.52,532000.0],["2023-04-13",380.3,382.26,377.39,381.56,1129400.0],["2023-04-14",378.86,383.29,377.75,381.68,613600.0],["2023-04-17",381.96,382.51,376.47,380.19,463400.0],["2023-04-18",382.76,384.27,378.18,380.43,385800.0],["2023-04-19",378.65,379.77,375.19,378.77,432900.0],["2023-04-20",376.15,382.52,375.53,377.56,513800.0],["2023-04-21",376.82,381.71,374.62,377.26,558800.0],["2023-04-24",375.68,380.85,374.21,375.67,490400.0],["2023-04-25",371.41,372.03,360.37,364.53,842200.0],["2023-04-26",364.53,370.62,363.99,365.1,718700.0],["2023-04-27",367.3,369.5,362.06,368.39,566500.0],["2023-04-28",368.39,374.85,367.2,371.32,743100.0],["2023-05-01",370.76,372.89,367.94,371.62,538700.0],["2023-05-02",372.2,374.8,367.15,368.83,648500.0],["2023-05-03",369.06,373.77,366.1,368.0,580300.0],["2023-05-04",368.11,370.85,366.1,366.62,551800.0],["2023-05-05",368.32,372.35,366.89,371.56,679000.0],["2023-05-08",371.39,373.39,367.34,371.74,628500.0],["2023-05-09",369.5,370.07,366.05,366.95,559900.0],["2023-05-10",370.66,372.76,365.46,370.12,563000.0],["2023-05-11",370.47,370.82,365.59,367.96,597700.0],["2023-05-12",368.58,369.51,365.6,368.84,761700.0],["2023-05-15",368.12,373.37,365.67,373.28,856800.0],["2023-05-16",370.74,377.0,370.21,375.14,859600.0],["2023-05-17",377.35,380.06,374.2,377.08,1103600.0],["2023-05-18",387.5,410.91,386.5,409.71,2005700.0],["2023-05-19",413.03,418.4,407.47,408.5,1296700.0],["2023-05-22",405.76,408.11,398.41,401.68,1078600.0],["2023-05-23",399.61,399.68,392.0,393.09,844400.0],["2023-05-24",390.58,398.0,390.2,395.39,830400.0],["2023-05-25",410.03,440.64,409.84,434.2,2576300.0],["2023-05-26",434.3,450.0,434.3,444.73,1903500.0],["2023-05-30",454.17,468.03,452.0,464.83,2692400.0],["2023-05-31",460.45,462.34,451.1,454.96,3080100.0],["2023-06-01",446.53,460.87,445.84,454.55,1359100.0],["2023-06-02",455.44,457.85,447.57,449.36,1047000.0],["2023-06-05",448.23,454.09,445.1,450.16,737100.0],["2023-06-06",448.25,450.88,442.74,443.84,1152500.0],["2023-06-07",443.98,446.21,433.76,435.32,1141900.0],["2023-06-08",435.98,440.49,433.24,437.69,799700.0],["2023-06-09",440.83,447.43,437.77,438.78,782100.0],["2023-06-12",440.0,446.62,437.75,446.04,711100.0],["2023-06-13",448.75,451.95,442.09,449.98,829000.0],["2023-06-14",446.63,451.49,440.85,446.05,999800.0],["2023-06-15",442.9,449.2,441.85,446.37,904800.0],["2023-06-16",448.74,449.88,438.54,441.19,1890200.0],["2023-06-20",437.34,441.33,431.54,435.5,1076800.0],["2023-06-21",434.93,437.95,424.89,426.34,1038500.0],["2023-06-22",423.78,427.85,417.81,426.13,918000.0],["2023-06-23",422.74,424.57,417.77,419.56,4197700.0],["2023-06-26",420.65,425.5,417.04,417.21,732200.0],["2023-06-27",420.97,429.13,416.87,426.78,849100.0],["2023-06-28",424.58,429.61,423.15,427.15,705600.0],["2023-06-29",429.63,430.87,425.14,427.9,496200.0],["2023-06-30",431.62,438.35,431.03,435.41,973600.0],["2023-07-03",431.52,436.51,429.62,434.01,484100.0],["2023-07-05",432.47,437.57,431.47,432.74,624400.0],["2023-07-06",426.82,432.66,425.41,431.11,965700.0],["2023-07-07",430.04,434.9,426.49,431.29,1115400.0],["2023-07-10",432.19,447.01,432.02,445.72,1320900.0],["2023-07-11",446.17,446.17,434.14,438.7,944300.0],["2023-07-12",444.78,445.43,438.23,441.35,800900.0],["2023-07-13",448.32,451.1,445.64,448.84,794400.0],["2023-07-14",449.52,457.21,449.52,454.11,865100.0],["2023-07-17",454.29,462.85,453.22,461.18,673500.0],["2023-07-18",458.71,465.0,453.19,462.93,924900.0],["2023-07-19",464.72,465.67,455.76,457.33,685200.0],["2023-07-20",454.84,458.29,450.7,451.71,800300.0],["2023-07-21",454.79,458.3,451.0,454.0,2549700.0],["2023-07-24",454.0,455.0,447.32,450.75,762700.0],["2023-07-25",445.96,460.2,445.96,456.45,856900.0],["2023-07-26",455.76,455.76,445.42,449.33,647900.0],["2023-07-27",455.51,460.25,447.49,448.74,653900.0],["2023-07-28",455.59,456.13,448.46,450.9,701900.0],["2023-07-31",451.0,453.11,447.77,451.8,563100.0],["2023-08-01",448.14,454.56,444.31,453.51,550400.0],["2023-08-02",449.75,449.75,439.08,441.18,816100.0],["2023-08-03",436.9,441.73,436.7,440.12,493900.0],["2023-08-04",442.29,449.37,437.22,441.42,603600.0],["2023-08-07",445.37,448.97,441.75,444.0,459700.0],["2023-08-08",441.34,441.34,433.71,435.99,658500.0],["2023-08-09",435.22,436.37,425.81,428.96,575000.0],["2023-08-10",435.18,438.84,429.45,431.39,492000.0],["2023-08-11",426.53,431.33,425.44,428.46,477700.0],["2023-08-14",426.11,434.99,425.61,434.85,775500.0],["2023-08-15",435.51,439.12,433.51,436.74,800500.0],["2023-08-16",436.58,436.58,427.43,428.21,884800.0],["2023-08-17",450.16,451.99,423.28,424.1,1492000.0],["2023-08-18",422.73,428.46,418.51,426.02,802000.0],["2023-08-21",427.94,438.0,427.63,436.47,643300.0],["2023-08-22",440.42,443.66,433.82,436.39,682400.0],["2023-08-23",438.75,450.5,438.54,448.24,796900.0],["2023-08-24",455.25,456.82,434.59,435.86,906400.0],["2023-08-25",436.23,443.04,434.14,442.24,703100.0],["2023-08-28",445.8,448.0,441.23,443.68,366400.0],["2023-08-29",441.84,453.5,440.73,451.57,692500.0],["2023-08-30",453.85,457.47,451.66,457.28,631600.0],["2023-08-31",457.55,463.97,457.55,458.89,898500.0],["2023-09-01",460.0,462.96,456.83,460.45,473200.0],["2023-09-05",460.45,468.58,457.29,466.85,671300.0],["2023-09-06",464.81,471.15,464.81,465.69,746200.0],["2023-09-07",465.07,468.01,451.09,458.09,986400.0],["2023-09-08",456.94,460.39,454.39,459.14,830000.0],["2023-09-11",459.78,463.64,453.36,461.82,608800.0],["2023-09-12",456.8,460.44,454.02,454.36,909900.0],["2023-09-13",453.34,469.0,453.34,466.86,925300.0],["2023-09-14",469.38,469.7,460.6,466.15,920300.0],["2023-09-15",466.6,467.5,447.98,451.93,1681000.0],["2023-09-18",450.19,460.26,448.82,460.01,621000.0],["2023-09-19",458.89,460.44,453.19,460.02,586700.0],["2023-09-20",461.0,463.54,453.02,453.28,668400.0],["2023-09-21",448.58,450.95,444.01,444.27,762900.0],["2023-09-22",446.22,454.47,446.18,446.85,577600.0],["2023-09-25",445.8,449.31,442.7,447.83,360900.0],["2023-09-26",446.54,446.54,440.62,444.35,724000.0],["2023-09-27",447.99,450.32,442.0,446.71,623400.0],["2023-09-28",446.63,463.24,445.07,460.71,1114100.0],["2023-09-29",468.03,471.94,458.37,458.97,1189600.0],["2023-10-02",461.19,465.26,456.76,463.82,734100.0],["2023-10-03",460.9,465.76,448.26,450.72,884900.0],["2023-10-04",452.56,463.89,452.55,461.32,600900.0],["2023-10-05",462.11,463.9,452.27,459.75,550200.0],["2023-10-06",455.52,476.99,454.6,473.26,905100.0],["2023-10-09",468.0,482.47,464.38,479.92,868400.0],["2023-10-10",483.11,493.92,480.17,490.11,1267700.0],["2023-10-11",490.28,495.44,489.56,494.95,707900.0],["2023-10-12",497.81,502.66,491.96,496.23,967800.0],["2023-10-13",496.45,498.42,486.14,489.67,747900.0],["2023-10-16",490.5,495.41,487.76,491.96,610900.0],["2023-10-17",486.98,494.23,481.87,492.05,664600.0],["2023-10-18",490.53,493.06,483.96,485.73,605200.0],["2023-10-19",488.51,492.33,481.35,482.37,642400.0],["2023-10-20",482.37,482.43,466.35,467.64,1002000.0],["2023-10-23",466.0,473.56,461.45,467.82,764300.0],["2023-10-24",466.48,474.4,463.49,468.03,642900.0],["2023-10-25",467.61,468.24,454.27,455.26,853600.0],["2023-10-26",458.42,460.59,448.91,453.54,630200.0],["2023-10-27",457.63,460.15,453.38,457.0,559700.0],["2023-10-30",460.27,462.74,455.0,460.94,697800.0],["2023-10-31",464.32,472.29,459.08,469.44,729700.0],["2023-11-01",470.7,477.8,468.0,475.38,939000.0],["2023-11-02",480.36,482.54,472.1,478.64,1001500.0],["2023-11-03",482.46,492.24,480.62,487.94,710600.0],["2023-11-06",487.95,490.34,484.9,489.94,651500.0],["2023-11-07",494.01,500.58,490.12,499.02,662400.0],["2023-11-08",500.0,506.9,499.64,506.16,791500.0],["2023-11-09",505.81,513.0,504.16,505.17,789000.0],["2023-11-10",511.07,520.51,507.86,518.83,1109200.0],["2023-11-13",516.23,524.81,514.45,522.88,713200.0],["2023-11-14",531.33,538.82,525.23,538.32,784900.0],["2023-11-15",540.55,541.84,524.51,529.32,1284400.0],["2023-11-16",530.34,537.78,528.48,533.45,816400.0],["2023-11-17",534.21,539.84,531.89,534.78,599900.0],["2023-11-20",536.92,544.72,535.3,541.52,698100.0],["2023-11-21",542.18,545.57,535.7,540.38,683700.0],["2023-11-22",542.22,549.0,540.7,541.03,600300.0],["2023-11-24",538.43,543.42,537.94,542.69,243300.0],["2023-11-27",545.9,549.67,539.48,543.53,997200.0],["2023-11-28",542.04,544.48,539.15,543.73,880800.0],["2023-11-29",550.59,557.0,549.38,552.46,1123700.0],["2023-11-30",558.47,564.78,530.5,543.23,2185900.0],["2023-12-01",543.56,548.19,539.28,545.96,876600.0],["2023-12-04",540.15,542.41,522.92,531.2,1061500.0],["2023-12-05",525.36,535.95,523.6,535.71,879800.0],["2023-12-06",538.66,540.19,526.5,527.49,688000.0],["2023-12-07",531.3,535.08,528.97,534.15,557200.0],["2023-12-08",531.63,539.69,531.63,535.93,569200.0],["2023-12-11",540.0,557.42,538.65,556.02,898900.0],["2023-12-12",557.74,568.33,555.55,567.06,788600.0],["2023-12-13",571.69,573.77,561.96,568.09,782900.0],["2023-12-14",570.6,571.87,549.02,551.45,1747600.0],["2023-12-15",548.93,558.18,548.09,556.27,2477000.0],["2023-12-18",557.46,563.42,555.0,559.69,645600.0],["2023-12-19",563.39,565.64,555.58,558.65,794900.0],["2023-12-20",557.27,563.32,551.57,551.72,694600.0],["2023-12-21",557.27,562.42,555.91,559.96,636800.0],["2023-12-22",562.0,562.05,523.0,524.46,2971200.0],["2023-12-26",530.0,534.58,519.16,520.25,2096700.0],["2023-12-27",523.0,524.99,516.61,518.1,1107200.0],["2023-12-28",520.0,521.0,515.18,517.41,852000.0],["2023-12-29",516.62,518.39,510.74,514.91,769200.0],["2024-01-02",507.95,509.5,496.81,498.97,1277700.0],["2024-01-03",496.46,496.61,489.41,492.4,1205300.0],["2024-01-04",489.75,494.39,488.43,490.18,884200.0],["2024-01-05",492.03,496.15,477.65,484.81,3014100.0],["2024-01-08",490.39,500.39,488.06,499.98,1829000.0],["2024-01-09",495.0,503.84,495.0,501.87,1171500.0],["2024-01-10",503.82,509.0,501.45,505.18,1277600.0],["2024-01-11",507.5,509.74,493.18,498.46,1483800.0],["2024-01-12",501.3,502.68,493.19,494.4,1107600.0],["2024-01-16",501.52,517.25,499.78,509.68,3495800.0],["2024-01-17",511.98,514.25,496.03,507.87,1821400.0],["2024-01-18",511.27,515.0,491.58,494.34,2753100.0],["2024-01-19",498.0,517.7,496.13,517.31,2696500.0],["2024-01-22",524.15,542.5,523.0,541.71,3231500.0],["2024-01-23",545.64,549.32,537.75,548.9,1860700.0],["2024-01-24",552.48,554.57,538.89,540.46,1375800.0],["2024-01-25",545.0,546.2,533.63,536.68,1258700.0],["2024-01-26",530.8,532.86,525.42,528.13,1028100.0],["2024-01-29",529.41,540.35,528.91,539.9,1074200.0],["2024-01-30",539.9,543.64,536.62,543.18,1013500.0],["2024-01-31",538.0,539.24,531.13,533.35,1439900.0],["2024-02-01",534.0,542.22,531.01,540.0,974200.0],["2024-02-02",541.18,552.41,541.18,552.05,1274100.0],["2024-02-05",555.01,561.68,550.3,559.14,1237100.0],["2024-02-06",561.27,563.59,534.21,542.43,1341800.0],["2024-02-07",546.0,559.27,546.0,554.28,1044600.0],["2024-02-08",563.25,573.58,562.0,570.69,1513600.0],["2024-02-09",574.34,582.85,571.32,575.3,999900.0],["2024-02-12",576.0,577.96,565.37,568.93,813300.0],["2024-02-13",549.07,554.66,538.0,548.53,1477900.0],["2024-02-14",554.59,562.89,554.45,562.73,929400.0],["2024-02-15",567.14,568.6,556.9,557.83,858000.0],["2024-02-16",559.95,563.87,550.98,552.91,896100.0],["2024-02-20",551.5,555.0,538.72,547.98,1115700.0],["2024-02-21",539.0,544.87,527.03,543.57,1827800.0],["2024-02-22",589.99,629.38,579.11,580.9,3322400.0],["2024-02-23",583.95,585.01,570.75,575.65,1210800.0],["2024-02-26",579.68,581.49,571.01,575.7,1034000.0],["2024-02-27",577.3,578.1,567.38,574.0,731100.0],["2024-02-28",570.95,572.79,566.2,570.28,589300.0],["2024-02-29",575.55,579.44,571.0,573.73,993700.0],["2024-03-01",572.56,592.9,572.56,591.35,962800.0],["2024-03-04",597.76,604.35,591.3,594.32,1063600.0],["2024-03-05",589.11,591.23,560.5,565.26,977100.0],["2024-03-06",574.91,582.52,567.01,575.97,787800.0],["2024-03-07",583.19,588.13,577.91,583.35,756000.0],["2024-03-08",585.26,586.26,569.56,571.29,724700.0],["2024-03-11",562.99,567.72,555.49,565.32,656400.0],["2024-03-12",568.49,577.19,564.01,576.72,622700.0],["2024-03-13",569.58,570.37,556.67,561.2,894200.0],["2024-03-14",563.18,567.17,554.51,559.31,732600.0],["2024-03-15",557.37,562.0,546.91,550.03,1348300.0],["2024-03-18",558.59,565.95,555.12,560.63,1085400.0],["2024-03-19",572.18,585.74,562.0,584.71,1557500.0],["2024-03-20",592.49,598.0,581.06,589.78,1135000.0],["2024-03-21",600.0,616.54,593.0,602.01,1814000.0],["2024-03-22",601.0,604.91,588.28,594.2,1242500.0],["2024-03-25",586.9,588.13,580.65,584.32,1328000.0],["2024-03-26",584.88,591.27,584.0,584.32,1024000.0],["2024-03-27",587.64,588.12,570.51,573.35,871300.0],["2024-03-28",576.12,577.0,570.0,571.5,999100.0],["2024-04-01",578.07,582.67,571.72,576.89,609100.0],["2024-04-02",567.0,571.91,563.63,569.82,739500.0],["2024-04-03",565.98,580.83,565.98,578.87,758800.0],["2024-04-04",590.0,592.71,567.02,567.11,983000.0],["2024-04-05",571.02,578.9,570.08,575.45,774100.0],["2024-04-08",575.4,577.87,566.46,576.36,605600.0],["2024-04-09",582.49,583.24,567.15,568.99,1038400.0],["2024-04-10",559.69,564.0,557.4,561.23,780000.0],["2024-04-11",560.46,563.73,554.38,561.97,914400.0],["2024-04-12",553.27,560.52,550.19,557.16,810700.0],["2024-04-15",567.91,567.91,541.39,543.91,941800.0],["2024-04-16",542.45,544.56,539.18,541.09,897500.0],["2024-04-17",542.16,546.67,525.77,527.58,1120900.0],["2024-04-18",529.39,530.0,517.06,519.71,1177600.0],["2024-04-19",518.9,522.62,508.19,510.71,1192600.0],["2024-04-22",513.08,518.77,510.75,515.49,974800.0],["2024-04-23",510.77,531.73,510.77,527.5,1487500.0],["2024-04-24",533.19,540.73,527.28,527.52,1431000.0],["2024-04-25",523.26,534.14,518.8,530.11,924800.0],["2024-04-26",529.48,548.77,529.48,543.66,997600.0],["2024-04-29",545.15,548.83,540.53,544.76,647500.0],["2024-04-30",542.55,543.96,530.59,530.59,741300.0],["2024-05-01",528.17,534.05,519.62,522.18,747100.0],["2024-05-02",524.36,527.14,512.12,523.38,1087200.0],["2024-05-03",528.78,540.4,528.5,536.94,855800.0],["2024-05-06",539.33,546.61,537.02,545.54,674800.0],["2024-05-07",548.11,556.56,542.73,549.61,759200.0],["2024-05-08",546.0,552.18,545.35,550.49,536800.0],["2024-05-09",551.42,552.54,546.42,549.88,410000.0],["2024-05-10",551.66,562.93,551.01,556.71,587800.0],["2024-05-13",561.37,561.37,553.62,557.39,547900.0],["2024-05-14",552.88,560.35,552.76,559.63,500800.0],["2024-05-15",565.8,582.97,564.88,580.2,968200.0],["2024-05-16",581.0,581.82,568.58,569.27,665900.0],["2024-05-17",571.14,572.55,563.55,566.73,560900.0],["2024-05-20",566.73,574.77,565.18,574.38,495100.0],["2024-05-21",573.66,574.0,566.82,571.53,579500.0],["2024-05-22",574.99,581.63,569.93,573.13,1018700.0],["2024-05-23",582.1,605.45,568.46,586.3,1735100.0],["2024-05-24",582.9,594.61,580.0,587.4,725600.0],["2024-05-28",581.38,592.35,581.24,587.94,890600.0],["2024-05-29",580.58,586.35,576.6,580.21,991900.0],["2024-05-30",573.82,577.91,563.9,564.73,1152700.0],["2024-05-31",562.08,564.0,545.01,560.8,1903200.0],["2024-06-03",564.98,566.87,549.97,561.18,934200.0],["2024-06-04",559.55,563.25,553.18,561.73,885400.0],["2024-06-05",565.31,588.32,562.83,588.14,1147700.0],["2024-06-06",590.73,592.83,569.29,573.85,1080100.0],["2024-06-07",577.75,578.04,569.78,571.45,423600.0],["2024-06-10",566.97,576.39,566.24,576.18,586200.0],["2024-06-11",573.68,580.64,569.69,579.91,667900.0],["2024-06-12",584.75,593.36,582.9,590.89,691600.0],["2024-06-13",585.88,596.98,585.36,586.54,568400.0],["2024-06-14",586.91,590.63,584.89,590.21,600600.0],["2024-06-17",591.0,614.95,587.57,612.72,1203400.0],["2024-06-18",611.41,620.59,607.31,620.31,1040900.0],["2024-06-20",622.93,622.99,607.27,610.18,1156800.0],["2024-06-21",613.6,613.6,599.67,605.53,1670900.0],["2024-06-24",599.26,603.2,595.5,595.6,899000.0],["2024-06-25",597.69,600.51,593.67,600.14,763800.0],["2024-06-26",597.44,601.79,594.26,598.52,559100.0],["2024-06-27",600.31,606.41,593.89,595.0,594400.0],["2024-06-28",596.82,608.16,593.9,595.06,1019100.0],["2024-07-01",594.79,604.44,588.83,601.75,613100.0],["2024-07-02",601.42,610.64,600.57,609.66,531400.0],["2024-07-03",609.0,612.9,606.04,606.99,491500.0],["2024-07-05",611.9,622.79,609.05,621.3,946200.0],["2024-07-08",621.65,622.0,611.41,615.49,559600.0],["2024-07-09",616.4,616.55,603.34,607.94,466500.0],["2024-07-10",609.15,621.01,603.12,619.56,691400.0],["2024-07-11",620.0,624.8,606.98,608.74,553500.0],["2024-07-12",606.85,620.33,604.62,614.05,505000.0],["2024-07-15",612.56,621.24,612.38,616.01,494200.0],["2024-07-16",619.39,620.43,609.18,613.01,473400.0],["2024-07-17",604.35,604.83,569.3,570.38,1405200.0],["2024-07-18",576.3,576.3,546.86,560.38,1204100.0],["2024-07-19",565.71,568.45,558.06,563.12,981700.0],["2024-07-22",573.0,589.05,571.44,587.71,1079900.0],["2024-07-23",581.37,593.98,581.37,588.33,708900.0],["2024-07-24",576.02,583.1,551.12,553.33,1033200.0],["2024-07-25",556.45,557.88,537.09,538.72,1283600.0],["2024-07-26",548.36,555.42,543.37,546.38,677500.0],["2024-07-29",550.25,555.13,544.14,547.52,490600.0],["2024-07-30",551.56,552.08,522.19,525.89,1253200.0],["2024-07-31",552.99,560.82,548.15,558.32,1133600.0],["2024-08-01",556.04,569.0,534.02,540.67,1370800.0],["2024-08-02",504.0,515.4,483.7,505.78,2843500.0],["2024-08-05",475.0,495.0,474.57,487.84,2050300.0],["2024-08-06",500.0,510.55,487.87,499.39,1488800.0],["2024-08-07",513.2,520.98,488.45,489.97,1901700.0],["2024-08-08",504.4,518.13,493.71,515.03,1110500.0],["2024-08-09",512.28,526.32,512.28,524.73,852900.0],["2024-08-12",523.04,528.44,517.95,520.84,623200.0],["2024-08-13",530.0,534.38,526.14,528.64,780500.0],["2024-08-14",530.41,534.0,524.21,530.8,613300.0],["2024-08-15",541.68,549.29,538.5,548.28,622200.0],["2024-08-16",548.0,554.08,543.38,549.0,580200.0],["2024-08-19",549.0,558.78,544.82,558.22,741100.0],["2024-08-20",558.74,565.87,553.5,557.03,703900.0],["2024-08-21",559.57,568.44,556.68,564.68,867800.0],["2024-08-22",577.26,585.67,546.92,548.06,1312000.0],["2024-08-23",558.88,558.88,538.12,539.39,1053700.0],["2024-08-26",533.52,537.34,523.45,525.91,971300.0],["2024-08-27",521.93,529.54,518.07,521.78,1462200.0],["2024-08-28",522.91,523.8,506.33,509.98,1082800.0],["2024-08-29",514.92,526.43,513.43,517.02,932400.0],["2024-08-30",525.53,529.0,514.44,519.58,1233500.0],["2024-09-03",514.15,514.4,479.09,481.22,2562000.0],["2024-09-04",476.91,483.4,472.6,477.53,1897800.0],["2024-09-05",475.06,484.08,469.58,476.03,1234300.0],["2024-09-06",477.92,482.0,462.42,463.97,1137700.0],["2024-09-09",466.53,467.16,457.52,464.16,1954900.0],["2024-09-10",463.36,467.87,458.79,465.5,985100.0],["2024-09-11",466.49,482.54,460.13,481.5,1617000.0],["2024-09-12",480.14,494.63,476.93,488.95,1239400.0],["2024-09-13",488.95,494.77,485.0,490.07,955200.0],["2024-09-16",491.96,501.32,491.16,498.57,1189200.0],["2024-09-17",505.86,507.6,496.27,502.25,1424600.0],["2024-09-18",506.49,506.85,493.09,495.95,1075100.0],["2024-09-19",517.18,521.43,510.69,514.12,1269300.0],["2024-09-20",510.7,513.13,502.5,506.65,1582600.0],["2024-09-23",507.41,509.92,505.29,505.79,731900.0],["2024-09-24",507.69,510.96,497.16,506.83,1017000.0],["2024-09-25",506.02,511.79,503.82,510.36,838200.0],["2024-09-26",523.98,525.49,509.2,515.4,891200.0],["2024-09-27",519.14,519.14,509.08,513.31,528300.0],["2024-09-30",511.48,511.48,502.1,506.39,834700.0],["2024-10-01",507.54,508.36,490.56,495.56,1117100.0],["2024-10-02",493.91,506.27,493.28,496.82,645000.0],["2024-10-03",490.58,499.15,490.58,495.41,865200.0],["2024-10-04",509.62,510.3,496.1,499.12,637000.0],["2024-10-07",493.0,497.14,489.45,494.87,826400.0],["2024-10-08",498.7,518.17,498.24,517.76,1151300.0],["2024-10-09",517.37,530.4,516.39,529.0,936200.0],["2024-10-10",526.08,536.42,525.34,533.08,931900.0],["2024-10-11",531.98,541.23,530.0,539.92,825900.0],["2024-10-14",544.31,547.13,541.64,545.46,931600.0],["2024-10-15",548.3,550.59,515.69,517.56,1493500.0],["2024-10-16",515.97,515.97,495.5,501.35,1661800.0],["2024-10-17",511.24,514.72,501.5,504.69,1124600.0],["2024-10-18",500.65,513.68,499.05,507.03,862600.0],["2024-10-21",501.93,507.5,501.12,505.59,820300.0],["2024-10-22",500.9,503.55,495.39,502.41,771100.0],["2024-10-23",498.14,502.42,489.77,493.41,653300.0],["2024-10-24",497.07,500.65,491.12,495.25,662000.0],["2024-10-25",500.22,508.36,498.63,501.58,639700.0],["2024-10-28",505.16,505.21,495.91,496.18,638100.0],["2024-10-29",511.0,531.38,509.35,529.21,1266900.0],["2024-10-30",526.2,536.87,523.28,536.42,1240200.0],["2024-10-31",531.97,531.97,512.83,513.61,1211100.0],["2024-11-01",508.83,521.6,508.83,518.4,901500.0],["2024-11-04",521.6,527.25,516.98,524.52,583000.0],["2024-11-05",527.35,532.36,521.15,521.98,627500.0],["2024-11-06",536.4,554.84,534.29,553.15,1318600.0],["2024-11-07",560.0,574.64,557.82,573.59,1114700.0],["2024-11-08",573.84,573.84,559.9,561.55,967100.0],["2024-11-11",559.5,561.55,553.29,556.26,617400.0],["2024-11-12",551.3,555.87,548.74,553.47,607200.0],["2024-11-13",550.26,567.01,550.08,557.96,635800.0],["2024-11-14",555.18,557.41,541.66,548.31,795900.0],["2024-11-15",542.14,542.14,519.66,520.75,1025700.0],["2024-11-18",523.68,530.98,518.92,523.98,895100.0],["2024-11-19",516.85,535.0,515.0,534.02,571600.0],["2024-11-20",535.85,542.16,528.6,541.56,734400.0],["2024-11-21",549.06,560.55,543.54,557.94,864500.0],["2024-11-22",557.88,568.41,555.81,565.07,900000.0],["2024-11-25",569.41,570.28,557.62,561.87,918800.0],["2024-11-26",562.65,562.81,549.58,553.95,767700.0],["2024-11-27",552.73,552.73,542.89,547.74,771600.0],["2024-11-29",548.14,565.27,547.17,558.49,598600.0],["2024-12-02",555.93,566.94,554.84,565.93,742500.0],["2024-12-03",560.36,570.79,559.21,570.19,765400.0],["2024-12-04",580.0,592.99,577.77,588.0,1845800.0],["2024-12-05",544.52,558.87,513.09,515.29,5081500.0],["2024-12-06",518.85,529.8,515.68,517.28,2336500.0],["2024-12-09",515.29,517.71,504.8,508.49,1896000.0],["2024-12-10",505.0,507.65,495.4,505.32,1785000.0],["2024-12-11",511.35,515.87,509.36,512.06,1005100.0],["2024-12-12",512.05,514.98,508.08,511.73,729600.0],["2024-12-13",507.75,516.0,499.25,508.28,1215100.0],["2024-12-16",507.39,525.33,505.5,522.11,1319200.0],["2024-12-17",520.35,524.73,510.98,511.87,1444700.0],["2024-12-18",512.73,519.43,492.25,494.43,1098900.0],["2024-12-19",502.39,509.98,493.01,493.35,1132700.0],["2024-12-20",486.82,501.56,483.5,492.18,2198700.0],["2024-12-23",493.92,507.95,488.66,492.58,1126900.0],["2024-12-24",494.24,500.51,492.2,500.16,426500.0],["2024-12-26",495.15,500.83,494.76,495.82,542100.0],["2024-12-27",490.85,495.2,485.07,490.91,654800.0],["2024-12-30",485.99,491.56,478.84,486.74,658000.0],["2024-12-31",487.7,489.06,483.56,485.36,628200.0],["2025-01-02",494.04,494.53,479.0,482.75,807900.0],["2025-01-03",488.22,494.88,485.35,493.71,786500.0],["2025-01-06",499.66,509.09,498.22,501.06,881400.0],["2025-01-07",501.59,502.79,485.79,487.62,1212900.0],["2025-01-08",491.42,502.79,490.41,502.0,1266800.0],["2025-01-10",496.89,498.33,485.11,492.54,1281600.0],["2025-01-13",489.08,493.4,485.21,487.43,891300.0],["2025-01-14",492.66,494.78,484.66,490.36,833500.0],["2025-01-15",501.46,510.95,501.28,507.19,1129200.0],["2025-01-16",512.25,523.88,508.38,515.81,1160000.0],["2025-01-17",529.23,529.95,523.88,526.7,1240500.0],["2025-01-21",532.0,535.48,527.07,529.75,1193600.0],["2025-01-22",531.21,547.4,531.21,544.7,1091600.0],["2025-01-23",540.76,556.31,537.87,551.54,1524400.0],["2025-01-24",552.89,553.27,542.15,546.19,880500.0],["2025-01-27",523.28,530.0,502.19,510.73,1840200.0],["2025-01-28",510.2,527.84,504.0,526.12,1606500.0],["2025-01-29",523.61,523.96,511.22,512.71,891600.0],["2025-01-30",515.9,528.15,515.74,526.36,741000.0],["2025-01-31",528.26,533.98,523.47,525.48,1095000.0],["2025-02-03",511.69,526.11,510.0,520.25,765400.0],["2025-02-04",516.91,524.35,514.82,523.88,859400.0],["2025-02-05",524.57,529.64,515.79,528.42,547500.0],["2025-02-06",530.99,536.04,528.88,533.18,683800.0],["2025-02-07",536.0,545.65,522.0,525.82,703100.0],["2025-02-10",527.85,536.21,526.27,531.33,769000.0],["2025-02-11",526.81,530.03,524.58,529.14,431600.0],["2025-02-12",513.58,517.72,507.95,509.71,979700.0],["2025-02-13",509.71,529.37,508.31,528.29,1049100.0],["2025-02-14",527.36,527.66,519.41,522.53,943700.0],["2025-02-18",527.96,528.0,516.07,525.0,1118700.0],["2025-02-19",521.27,521.27,486.57,500.98,2417700.0],["2025-02-20",502.41,505.17,493.48,493.97,1270900.0],["2025-02-21",493.74,493.74,472.74,474.84,1371000.0],["2025-02-24",479.28,481.13,465.0,470.08,1374000.0],["2025-02-25",467.64,469.27,457.0,457.95,1867300.0],["2025-02-26",465.0,476.71,462.25,470.46,1540300.0],["2025-02-27",481.5,488.0,454.05,454.71,2037000.0],["2025-02-28",462.29,463.48,448.11,457.28,1581700.0],["2025-03-03",463.57,467.73,442.29,443.26,2101900.0],["2025-03-04",440.37,451.97,429.77,445.47,1641100.0],["2025-03-05",437.32,451.29,433.91,447.96,1273900.0],["2025-03-06",439.0,450.36,435.84,445.73,1524700.0],["2025-03-07",443.26,452.54,433.5,450.88,1119200.0],["2025-03-10",437.4,441.58,427.3,429.85,1713700.0],["2025-03-11",431.03,440.52,427.73,430.68,1588400.0],["2025-03-12",442.23,449.74,431.85,432.46,1900100.0],["2025-03-13",431.63,439.44,425.73,428.58,1541400.0],["2025-03-14",433.05,447.98,433.05,446.23,1118100.0],["2025-03-17",445.0,460.81,440.0,453.51,1489100.0],["2025-03-18",448.81,454.59,445.02,447.99,1020100.0],["2025-03-19",447.18,455.49,440.82,450.28,1108300.0],["2025-03-20",446.89,453.93,443.19,449.99,810200.0],["2025-03-21",441.2,454.61,438.12,448.6,3362100.0],["2025-03-24",456.82,464.22,455.54,457.77,974200.0],["2025-03-25",457.43,458.64,453.71,457.23,759000.0],["2025-03-26",454.35,460.44,447.11,449.9,749100.0],["2025-03-27",445.48,450.58,440.43,446.23,699000.0],["2025-03-28",446.92,448.05,437.06,437.95,941500.0],["2025-03-31",429.02,431.69,423.08,428.85,1371100.0],["2025-04-01",430.11,436.72,423.17,435.94,985800.0],["2025-04-02",426.16,443.62,425.0,438.55,1111200.0],["2025-04-03",417.68,421.13,404.08,417.76,2133600.0],["2025-04-04",403.0,408.94,387.41,388.13,2513200.0],["2025-04-07",375.96,402.0,365.74,380.9,3060100.0],["2025-04-08",391.39,403.19,376.23,381.59,2191500.0],["2025-04-09",380.88,432.54,375.97,428.7,2146100.0],["2025-04-10",415.32,417.73,391.61,406.89,1537600.0],["2025-04-11",407.07,425.71,402.83,421.21,1745600.0],["2025-04-14",428.9,430.55,416.0,421.98,1119500.0],["2025-04-15",423.09,430.32,422.23,425.65,1016100.0],["2025-04-16",416.19,423.56,408.62,415.65,1064000.0],["2025-04-17",421.38,421.78,412.1,413.32,1002400.0],["2025-04-21",406.26,407.29,396.03,402.36,901400.0],["2025-04-22",407.69,417.16,402.86,413.4,946500.0],["2025-04-23",432.34,441.38,420.17,422.23,1008100.0],["2025-04-24",426.16,440.19,423.0,438.9,1093000.0],["2025-04-25",435.64,447.31,433.31,446.62,1032100.0],["2025-04-28",444.39,447.46,436.88,443.97,1117100.0],["2025-04-29",445.83,462.43,444.24,460.77,1415400.0],["2025-04-30",449.67,460.71,448.65,459.01,1338900.0],["2025-05-01",462.47,467.73,457.7,459.36,1137700.0],["2025-05-02",469.85,476.44,467.59,472.28,1293700.0],["2025-05-05",469.17,482.87,465.59,477.41,1074600.0],["2025-05-06",468.76,478.54,467.86,473.55,834200.0],["2025-05-07",474.15,483.86,473.11,480.54,899300.0],["2025-05-08",485.0,491.32,482.72,484.5,1011800.0],["2025-05-09",487.11,487.84,479.04,482.9,571500.0],["2025-05-12",503.66,506.66,497.05,505.59,1099700.0],["2025-05-13",506.58,516.58,505.58,515.71,823400.0],["2025-05-14",512.36,518.08,512.36,517.66,881600.0],["2025-05-15",516.63,521.1,512.19,514.48,826600.0],["2025-05-16",514.48,516.67,509.74,514.43,948100.0],["2025-05-19",507.5,518.47,504.14,516.01,848600.0],["2025-05-20",512.5,515.73,508.0,515.61,740800.0],["2025-05-21",507.22,514.02,501.28,501.46,866100.0],["2025-05-22",500.74,506.59,497.12,503.48,774900.0],["2025-05-23",495.32,501.97,493.73,498.85,670000.0],["2025-05-27",507.14,515.08,504.36,511.79,1251900.0],["2025-05-28",511.02,514.99,445.0,462.43,4806200.0],["2025-05-29",473.0,487.99,437.69,454.99,4314300.0],["2025-05-30",450.36,465.76,447.48,463.98,3356200.0],["2025-06-02",459.92,466.46,452.49,466.15,1299300.0],["2025-06-03",464.56,471.96,461.12,466.26,1295200.0],["2025-06-04",467.32,474.22,463.6,473.19,972400.0],["2025-06-05",475.6,490.67,472.88,482.2,1676800.0],["2025-06-06",486.32,490.76,482.48,486.0,943200.0],["2025-06-09",503.88,512.0,495.01,495.77,1612100.0],["2025-06-10",495.77,504.53,493.28,504.4,1085000.0],["2025-06-11",503.25,505.98,498.24,500.73,1104800.0],["2025-06-12",497.26,500.89,494.72,494.99,867800.0],["2025-06-13",486.44,488.65,477.53,478.86,1162500.0],["2025-06-16",480.5,482.83,473.75,479.41,1386400.0],["2025-06-17",477.81,484.53,473.82,475.4,765500.0],["2025-06-18",473.33,478.49,468.76,473.62,1040500.0],["2025-06-20",480.0,482.53,468.54,470.53,1510900.0],["2025-06-23",468.89,474.2,460.89,470.98,897500.0],["2025-06-24",474.3,481.0,472.56,478.98,866200.0],["2025-06-25",478.98,487.68,474.0,487.27,867900.0],["2025-06-26",489.01,496.71,486.06,495.7,1019300.0],["2025-06-27",500.01,521.69,500.01,502.63,2153600.0],["2025-06-30",505.89,517.4,503.92,512.68,1343700.0],["2025-07-01",509.22,522.85,506.08,521.78,1512800.0],["2025-07-02",517.18,526.09,514.0,523.11,979100.0],["2025-07-03",544.7,555.0,536.35,548.74,2020000.0],["2025-07-07",544.11,545.08,534.34,536.52,1391000.0],["2025-07-08",540.67,552.35,538.98,551.51,1314800.0],["2025-07-09",552.38,554.42,544.06,550.95,839900.0],["2025-07-10",552.49,569.44,545.83,566.19,1775200.0],["2025-07-11",563.97,572.91,559.14,559.28,1358500.0],["2025-07-14",575.0,579.0,542.49,549.53,5084300.0],["2025-07-15",553.89,570.38,549.0,569.1,3178400.0],["2025-07-16",569.25,574.98,550.62,571.2,7936000.0],["2025-07-17",567.51,590.0,563.0,589.01,3621100.0],["2025-07-18",588.21,600.9,578.87,584.76,3682300.0],["2025-07-21",587.59,596.43,582.65,591.46,2445000.0],["2025-07-22",583.92,617.0,578.87,615.13,2890600.0],["2025-07-23",612.8,618.49,605.03,614.42,2002300.0],["2025-07-24",611.55,615.05,606.31,609.68,1414300.0],["2025-07-25",611.65,611.65,600.86,601.55,1819800.0],["2025-07-28",605.28,607.71,588.37,592.63,1770500.0],["2025-07-29",614.06,647.2,613.58,635.81,3293600.0],["2025-07-30",635.14,651.73,632.67,645.35,1919000.0],["2025-07-31",644.78,646.29,632.74,633.47,1165900.0],["2025-08-01",617.55,625.31,608.1,618.65,1300400.0],["2025-08-04",622.42,636.61,615.79,636.02,1121700.0],["2025-08-05",634.77,636.25,624.08,628.5,1032200.0],["2025-08-06",627.5,630.29,615.95,625.88,1016300.0],["2025-08-07",632.83,632.99,608.19,620.33,1428600.0],["2025-08-08",625.0,625.23,618.36,619.42,700600.0],["2025-08-11",620.4,623.47,613.65,616.12,956000.0],["2025-08-12",615.42,627.12,609.16,625.8,1168400.0],["2025-08-13",628.75,628.89,612.69,618.57,1012400.0],["2025-08-14",616.5,619.79,612.17,616.36,954200.0],["2025-08-15",616.36,620.0,606.31,617.91,881800.0],["2025-08-18",617.91,626.24,615.12,625.33,749600.0],["2025-08-19",620.61,624.82,611.0,612.79,1170700.0],["2025-08-20",611.09,613.83,595.1,601.13,1659500.0],["2025-08-21",597.19,603.94,593.05,598.17,1145600.0],["2025-08-22",600.36,612.98,597.48,606.52,863200.0],["2025-08-25",604.97,605.34,596.1,597.0,783800.0],["2025-08-26",595.93,600.13,593.0,596.0,1224400.0],["2025-08-27",596.94,603.87,593.32,603.17,916200.0],["2025-08-28",605.03,614.63,604.99,612.17,902200.0],["2025-08-29",608.98,612.0,601.94,603.52,992800.0],["2025-09-02",589.05,596.82,584.01,592.01,1399600.0],["2025-09-03",590.76,593.7,586.77,592.12,973700.0],["2025-09-04",591.99,602.85,584.0,601.96,1012900.0],["2025-09-05",609.77,615.75,594.61,598.14,1388900.0],["2025-09-08",600.92,615.79,599.22,609.08,1729500.0],["2025-09-09",610.94,614.89,602.5,604.37,2236200.0],["2025-09-10",427.8,429.64,380.84,387.78,21155800.0],["2025-09-11",415.97,439.68,405.5,438.1,15275600.0],["2025-09-12",443.82,444.19,421.94,425.45,6689000.0],["2025-09-15",431.5,433.99,416.79,419.2,4432300.0],["2025-09-16",420.55,427.37,417.0,425.97,3006200.0],["2025-09-17",425.0,429.25,417.51,425.4,3082100.0],["2025-09-18",460.0,483.24,448.0,480.11,8240300.0],["2025-09-19",479.0,498.05,475.28,495.5,6099800.0],["2025-09-22",490.0,515.64,481.46,514.79,4831800.0],["2025-09-23",511.46,513.0,488.58,490.32,3517900.0],["2025-09-24",491.0,491.32,464.24,468.09,4028400.0],["2025-09-25",462.5,487.59,462.0,487.2,3647300.0],["2025-09-26",477.14,493.0,477.14,487.76,2532900.0],["2025-09-29",488.0,491.96,478.28,481.61,2905500.0],["2025-09-30",482.05,495.21,480.79,493.39,2649400.0],["2025-10-01",488.75,495.72,484.5,488.78,2017600.0],["2025-10-02",484.7,489.29,470.35,471.15,2693400.0],["2025-10-03",473.5,475.8,466.59,469.17,2263600.0],["2025-10-06",471.99,481.23,469.55,478.22,1651000.0],["2025-10-07",484.11,484.11,468.43,477.83,1222200.0],["2025-10-08",476.81,492.36,476.72,489.36,1789600.0],["2025-10-09",487.5,488.08,480.69,484.41,1727500.0],["2025-10-10",484.41,487.58,437.27,438.92,3588200.0],["2025-10-13",449.48,453.8,440.0,448.0,2260600.0],["2025-10-14",436.41,452.8,433.36,443.76,2937600.0],["2025-10-15",446.26,448.89,432.0,435.9,3109700.0],["2025-10-16",439.53,445.54,435.58,440.2,1931300.0],["2025-10-17",435.64,456.84,435.26,447.64,2510400.0],["2025-10-20",450.66,457.82,449.0,453.35,1539900.0],["2025-10-21",448.25,459.69,445.01,459.04,1356300.0],["2025-10-22",456.48,465.75,444.36,454.3,2755300.0],["2025-10-23",452.0,460.41,450.5,456.09,1384100.0],["2025-10-24",461.65,473.49,458.13,464.18,1294600.0],["2025-10-27",471.28,475.42,461.49,465.41,1720500.0],["2025-10-28",461.68,462.4,445.0,456.83,2173800.0],["2025-10-29",454.75,457.15,444.46,455.34,2315100.0],["2025-10-30",450.0,452.77,438.55,442.93,1717000.0],["2025-10-31",445.3,456.24,442.69,453.82,1699200.0],["2025-11-03",451.84,452.51,437.57,445.72,1944000.0],["2025-11-04",435.0,437.11,415.21,416.35,4353400.0],["2025-11-05",416.5,416.92,402.7,409.11,4292500.0],["2025-11-06",411.0,411.56,391.54,396.14,4046800.0],["2025-11-07",394.32,400.31,386.91,393.43,2641900.0],["2025-11-10",398.87,401.28,388.44,400.77,1886600.0],["2025-11-11",398.12,399.69,390.02,395.6,1718400.0],["2025-11-12",400.62,403.75,394.44,398.81,1705100.0],["2025-11-13",396.25,403.64,392.41,393.93,2022600.0],["2025-11-14",388.06,397.85,386.22,389.83,1337400.0],["2025-11-17",389.5,399.11,388.01,390.24,1694700.0],["2025-11-18",388.0,389.6,376.18,383.82,2248300.0],["2025-11-19",385.5,400.6,381.49,386.3,2076100.0],["2025-11-20",401.79,405.54,383.22,385.6,1898900.0],["2025-11-21",383.27,392.15,376.69,388.36,1795800.0],["2025-11-24",395.0,405.91,391.62,404.63,2855900.0],["2025-11-25",401.55,405.62,394.41,401.61,1218000.0],["2025-11-26",403.12,411.64,401.27,409.68,1603000.0],["2025-11-28",411.1,418.89,409.37,418.01,1062500.0],["2025-12-01",446.0,447.0,429.2,438.29,5307000.0],["2025-12-02",441.56,453.54,440.1,449.35,2740900.0],["2025-12-03",445.28,468.29,443.36,466.44,2564200.0],["2025-12-04",462.7,465.7,460.2,463.74,1511500.0],["2025-12-05",464.98,471.12,464.37,466.76,1494100.0],["2025-12-08",467.77,468.82,460.14,465.75,2172400.0],["2025-12-09",468.44,471.63,460.61,465.85,1961600.0],["2025-12-10",463.65,478.65,461.88,475.83,3278400.0],["2025-12-11",476.62,482.23,455.61,477.26,4607700.0],["2025-12-12",476.24,477.5,452.51,452.95,2740800.0],["2025-12-15",458.0,470.72,453.49,454.67,2634200.0],["2025-12-16",453.86,465.0,452.5,463.34,2098700.0],["2025-12-17",465.91,467.0,452.96,453.07,2526100.0],["2025-12-18",460.32,467.82,454.69,458.13,1694300.0],["2025-12-19",460.77,469.58,459.61,463.73,3951800.0],["2025-12-22",468.25,483.91,467.82,481.24,2065800.0],["2025-12-23",477.52,478.19,469.88,475.47,1318700.0],["2025-12-24",473.68,476.29,472.24,475.75,439100.0],["2025-12-26",474.96,478.59,472.33,477.14,724100.0],["2025-12-29",473.88,484.6,472.0,478.97,1327300.0],["2025-12-30",474.74,478.78,472.04,474.49,834200.0],["2025-12-31",473.13,474.66,469.07,469.72,1177500.0],["2026-01-02",478.94,485.89,471.46,480.42,1490300.0],["2026-01-05",485.03,506.3,478.95,494.19,2710800.0],["2026-01-06",495.6,509.47,494.05,508.77,1848100.0],["2026-01-07",508.0,524.98,503.88,519.7,2269500.0],["2026-01-08",511.13,518.06,509.44,514.49,1360500.0],["2026-01-09",515.49,528.92,511.1,525.18,2095100.0],["2026-01-12",524.21,535.2,523.78,533.42,2202400.0],["2026-01-13",521.18,527.51,511.48,511.8,1770600.0],["2026-01-14",505.22,507.37,498.58,505.34,1500100.0],["2026-01-15",510.0,519.1,502.0,508.19,1240900.0],["2026-01-16",508.99,520.24,508.0,516.31,1851200.0],["2026-01-20",499.14,512.82,492.6,510.97,1692000.0],["2026-01-21",509.77,525.49,503.55,521.95,2122000.0],["2026-01-22",522.74,525.04,500.0,509.47,1902200.0],["2026-01-23",507.47,509.71,496.76,501.39,1446600.0],["2026-01-26",499.94,508.0,493.27,503.01,1445700.0],["2026-01-27",503.5,505.81,496.03,502.7,1238300.0],["2026-01-28",504.84,515.8,504.84,511.35,1380100.0],["2026-01-29",505.34,510.71,474.89,480.0,2512400.0],["2026-01-30",474.58,475.21,463.21,465.12,2483000.0],["2026-02-02",460.69,471.2,457.6,457.89,1894100.0],["2026-02-03",455.69,456.99,413.05,419.14,5098200.0],["2026-02-04",413.92,425.5,405.71,418.98,5120300.0],["2026-02-05",419.1,425.82,406.2,410.44,3834100.0],["2026-02-06",424.99,431.13,416.16,426.88,2504300.0],["2026-02-09",427.88,442.95,424.0,438.9,2044700.0],["2026-02-10",439.91,452.0,436.0,437.45,1948900.0],["2026-02-11",442.09,443.26,424.99,438.21,2246700.0],["2026-02-12",438.3,438.52,413.7,423.35,2931300.0],["2026-02-13",423.35,441.44,420.5,437.09,1738900.0],["2026-02-17",425.6,426.84,412.34,421.95,2516900.0],["2026-02-18",438.36,446.91,433.21,442.31,2147600.0],["2026-02-19",438.43,443.18,433.42,442.44,1605700.0],["2026-02-20",438.69,450.39,437.2,439.94,1697100.0],["2026-02-23",429.39,433.41,417.27,420.82,1974900.0],["2026-02-24",419.39,443.39,415.02,440.72,2185400.0],["2026-02-25",443.74,454.16,439.83,449.17,2915300.0],["2026-02-26",429.88,443.6,423.38,426.0,3916800.0],["2026-02-27",410.41,417.15,404.53,414.0,4647600.0],["2026-03-02",413.37,426.22,405.51,424.66,4066800.0],["2026-03-03",412.48,431.26,410.63,424.32,2644900.0],["2026-03-04",425.11,439.49,420.33,430.98,2482300.0],["2026-03-05",425.76,447.71,425.76,442.3,2515900.0],["2026-03-06",432.56,445.35,431.8,437.41,2165300.0],["2026-03-09",432.57,440.91,429.65,437.22,2603500.0],["2026-03-10",437.08,439.01,428.0,432.65,1747800.0],["2026-03-11",432.07,436.4,425.32,432.98,1611300.0],["2026-03-12",431.87,436.37,418.36,418.72,1492900.0],["2026-03-13",419.01,425.49,410.09,412.63,1487700.0],["2026-03-16",420.18,428.42,417.61,425.88,1262000.0],["2026-03-17",428.25,435.48,427.56,429.29,1068500.0],["2026-03-18",424.97,435.71,424.0,428.67,1498700.0],["2026-03-19",424.71,433.24,422.55,428.25,1475100.0],["2026-03-20",425.9,429.91,419.0,420.32,4137000.0],["2026-03-23",430.21,441.76,429.65,432.48,2511900.0],["2026-03-24",426.67,429.26,409.83,415.62,1932200.0],["2026-03-25",422.5,425.93,403.33,410.13,2702300.0],["2026-03-26",405.28,413.53,400.37,401.95,1380100.0],["2026-03-27",400.0,401.54,379.5,380.47,2400900.0],["2026-03-30",382.88,390.78,379.95,383.14,2006700.0],["2026-03-31",390.2,397.47,387.2,396.48,1684000.0],["2026-04-01",403.3,403.47,394.5,396.74,1163600.0],["2026-04-02",389.65,401.07,386.59,395.95,1077100.0],["2026-04-06",396.04,398.61,390.12,397.07,1142400.0],["2026-04-07",393.69,398.12,388.88,397.9,920600.0],["2026-04-08",411.75,415.16,405.5,410.16,1617600.0],["2026-04-09",409.94,411.0,394.25,404.92,1728800.0],["2026-04-10",401.61,403.92,389.15,392.24,1602300.0],["2026-04-13",392.5,418.42,388.07,417.77,2525900.0],["2026-04-14",424.83,430.14,418.2,418.8,1255700.0],["2026-04-15",424.26,439.88,421.42,438.45,2038100.0],["2026-04-16",446.37,449.62,436.48,441.15,1382000.0],["2026-04-17",452.55,459.02,447.18,449.58,1718200.0],["2026-04-20",448.08,463.16,447.43,460.95,2122500.0],["2026-04-21",464.27,480.25,462.0,467.58,1833000.0],["2026-04-22",470.9,478.72,470.9,477.26,1460700.0],["2026-04-23",466.11,467.31,450.13,456.85,1864100.0],["2026-04-24",469.38,502.28,469.19,500.82,2891300.0],["2026-04-27",496.94,500.99,488.0,498.54,2227500.0],["2026-04-28",497.0,498.0,479.0,483.89,1548300.0],["2026-04-29",480.0,481.62,471.7,481.22,1159500.0],["2026-04-30",481.0,483.68,471.62,482.6,1341700.0],["2026-05-01",491.16,497.94,485.44,489.02,845900.0],["2026-05-04",493.84,500.25,488.34,497.5,1642500.0],["2026-05-05",501.71,512.54,500.01,502.51,1883300.0],["2026-05-06",504.6,507.34,497.51,504.42,1866900.0],["2026-05-07",506.3,517.0,503.49,505.19,1597100.0],["2026-05-08",504.37,519.11,500.59,516.48,1733200.0],["2026-05-11",513.89,519.71,512.0,516.19,1309800.0],["2026-05-12",511.3,517.17,508.16,513.21,1217400.0],["2026-05-13",514.59,514.74,502.27,509.28,1335500.0],["2026-05-14",508.59,513.65,504.64,510.02,1150000.0],["2026-05-15",502.24,509.0,491.05,502.42,1488500.0],["2026-05-18",499.18,501.83,489.09,498.43,1883500.0],["2026-05-19",494.32,501.0,490.58,493.87,1312200.0],["2026-05-20",479.34,499.23,473.77,498.93,2259300.0],["2026-05-21",491.26,504.73,488.69,503.98,1423300.0],["2026-05-22",510.0,534.11,508.51,524.74,1873100.0],["2026-05-26",529.97,539.48,524.18,534.56,1792100.0],["2026-05-27",534.56,534.62,523.15,525.92,2433700.0],["2026-05-28",510.0,526.09,471.69,480.64,4745100.0],["2026-05-29",480.67,484.5,469.37,475.62,3357500.0],["2026-06-01",484.07,494.25,470.74,492.29,2586600.0],["2026-06-02",485.63,508.72,485.63,508.35,2347200.0],["2026-06-03",502.78,504.12,491.2,498.02,1660900.0],["2026-06-04",500.35,500.35,485.0,494.48,2013500.0],["2026-06-05",487.98,488.95,458.53,464.85,1839400.0],["2026-06-08",467.28,478.51,463.38,473.48,1579400.0],["2026-06-09",475.81,487.55,451.0,465.27,2165900.0],["2026-06-10",454.88,472.44,453.28,460.54,1671700.0],["2026-06-11",457.76,464.38,445.0,456.29,1960600.0],["2026-06-12",457.09,461.09,445.01,453.89,1289500.0],["2026-06-15",462.3,463.5,453.02,454.38,2359700.0],["2026-06-16",452.0,455.5,444.82,448.38,1734700.0],["2026-06-17",448.35,478.52,446.18,461.74,1924900.0],["2026-06-18",461.99,466.06,452.33,455.51,3227800.0],["2026-06-22",455.53,469.4,452.8,464.58,2839900.0],["2026-06-23",465.0,479.8,461.48,461.5,2160700.0],["2026-06-24",460.16,473.17,458.13,463.93,1738800.0],["2026-06-25",463.14,465.55,449.33,455.02,1564200.0],["2026-06-26",449.15,458.03,438.55,454.34,5292800.0],["2026-06-29",457.93,460.32,438.53,447.26,2442100.0],["2026-06-30",441.99,449.57,441.3,446.07,2078700.0],["2026-07-01",454.0,464.46,453.41,454.53,1543200.0],["2026-07-02",451.14,453.48,434.25,437.16,1419800.0],["2026-07-06",435.24,443.375,432.63,442.27,1486473.530436],["2026-07-07",447.86,451.59,430.36,436.63,1484788.613797],["2026-07-08",436.14,436.54,425.8,434.5,1327960.218499],["2026-07-09",429.84,443.49,426.74,443.37,1245326.120107],["2026-07-10",443.49,447.885,438.48,445.5,839924.6164],["2026-07-13",448.835,453.91,432.73,433.82,1619628.239259],["2026-07-14",426.19,434.54,424.27,425.9,1356576.158706],["2026-07-15",429.86,432.35,421,425.275,1418165.669663],["2026-07-16",425.64,425.64,416.335,417.03,1173712.467249],["2026-07-17",401.59,402.72,366,384.275,5035873.600065],["2026-07-20",382,385.18,373.86,378.46,2355747.98471],["2026-07-21",377.19,391.03,376.82,389.07,1882000.79127],["2026-07-22",388.62,390.06,373.82,377.61,2572345.199036],["2026-07-23",376.89,378.92,371.405,373.52,2229083.80292],["2026-07-24",378,379.84,369.02,373.47,1585288.04854],["2026-07-27",384.29,395.85,383.33,388.99,3459295.061944],["2026-07-28",392.575,402.26,379.825,383.82,2669070.342968],["2026-07-29",385.49,387.65,373.44,373.69,1677780.934373],["2026-07-30",376,381.05,370.2,372.33,2311003.398187],["2026-07-31",377.91,389.64,375.51,388.76,2248553.095312],["2026-08-03",394.215,396.08,386,392.07,1798438.314008],["2026-08-04",394.89,404.33,394,403.86,1366389.883627],["2026-08-05",409.67,412,400.68,400.82,1380680.458024],["2026-08-06",398,409.9,396.2733,405.98,1480502.927806],["2026-08-07",408.79,416.4407,405.62,415.99,1161441.78242],["2026-08-10",416,421.365,415.95,418.375,237760.791217],["2026-08-11",412,412.34,402.16,410.91,970806.385749],["2026-08-12",413.745,418.38,410.18,412.32,989729.208088],["2026-08-13",412.32,416.91,403.74,411.75,1442622.023957],["2026-08-14",414.11,423.95,409.4,421.5,1242798.931864]]}