{"t":"VRTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-07-24",4.5625,4.625,4.5,4.5,2001000.0],["1991-07-25",4.5,4.625,4.5,4.5625,314600.0],["1991-07-26",4.625,4.625,4.5,4.5,2001000.0],["1991-07-29",4.625,4.625,4.5,4.625,75400.0],["1991-07-30",4.625,4.625,4.5,4.5,354400.0],["1991-07-31",4.625,4.625,4.5,4.5,372000.0],["1991-08-01",4.5,4.5625,4.5,4.5,157000.0],["1991-08-02",4.625,4.625,4.5625,4.5625,220800.0],["1991-08-05",4.625,4.625,4.5,4.625,103800.0],["1991-08-06",4.5625,4.625,4.5625,4.625,124600.0],["1991-08-07",4.625,4.625,4.5,4.5,222400.0],["1991-08-08",4.625,4.625,4.5,4.5625,97000.0],["1991-08-09",4.5,4.625,4.5,4.5,172000.0],["1991-08-12",4.5,4.625,4.5,4.5,41600.0],["1991-08-13",4.625,4.625,4.5,4.5,63000.0],["1991-08-14",4.625,4.625,4.5625,4.625,102200.0],["1991-08-15",4.5,4.625,4.5,4.5,31800.0],["1991-08-16",4.625,4.625,4.5,4.5,69800.0],["1991-08-19",4.4375,4.5,4.1875,4.375,75400.0],["1991-08-20",4.375,4.4375,4.25,4.375,57800.0],["1991-08-21",4.4375,4.4375,4.3125,4.4375,14000.0],["1991-08-22",4.4375,4.5,4.3125,4.375,41400.0],["1991-08-23",4.5,4.5,4.3125,4.3125,17000.0],["1991-08-26",4.5,4.5625,4.3125,4.5625,77600.0],["1991-08-27",4.5625,4.6875,4.5,4.625,72600.0],["1991-08-28",4.625,4.6875,4.5,4.6875,73400.0],["1991-08-29",4.6875,4.9375,4.5625,4.9375,178000.0],["1991-08-30",4.9375,5.1875,4.8125,5.1875,145800.0],["1991-09-03",5.1875,5.5,5.125,5.125,326200.0],["1991-09-04",5.125,5.25,5.0,5.0,139000.0],["1991-09-05",5.0,5.1875,5.0,5.0,145000.0],["1991-09-06",5.125,5.125,5.0,5.0,35800.0],["1991-09-09",5.0,5.125,4.875,4.875,33800.0],["1991-09-10",5.0625,5.0625,4.875,5.0625,30200.0],["1991-09-11",4.875,5.125,4.875,5.0,167400.0],["1991-09-12",5.25,5.3125,5.0625,5.1875,729400.0],["1991-09-13",5.375,5.5625,5.375,5.5625,110600.0],["1991-09-16",5.375,5.5625,5.375,5.5625,230800.0],["1991-09-17",5.5625,5.5625,5.4375,5.5,90200.0],["1991-09-18",5.5625,5.6875,5.5,5.6875,82800.0],["1991-09-19",5.5625,6.25,5.5625,6.1875,443200.0],["1991-09-20",6.25,6.875,6.1875,6.625,290400.0],["1991-09-23",6.5625,6.6875,6.375,6.5625,492200.0],["1991-09-24",6.375,6.5625,6.375,6.5625,28400.0],["1991-09-25",6.5625,7.0,6.375,7.0,106400.0],["1991-09-26",7.0,7.625,6.875,7.625,230400.0],["1991-09-27",7.625,7.625,7.375,7.375,277000.0],["1991-09-30",7.5,7.5,7.1875,7.375,117600.0],["1991-10-01",7.375,7.875,7.25,7.8125,87800.0],["1991-10-02",7.8125,7.8125,7.6875,7.8125,144400.0],["1991-10-03",7.8125,7.8125,7.375,7.375,532000.0],["1991-10-04",7.5,7.5,7.25,7.5,86600.0],["1991-10-07",7.5,7.5,6.625,6.625,237800.0],["1991-10-08",6.625,6.875,6.625,6.8125,157000.0],["1991-10-09",6.6875,6.875,6.6875,6.875,41200.0],["1991-10-10",6.875,6.875,6.6875,6.875,35000.0],["1991-10-11",6.875,6.875,6.75,6.8125,12800.0],["1991-10-14",6.875,6.875,6.75,6.875,11400.0],["1991-10-15",6.875,7.375,6.875,7.25,97600.0],["1991-10-16",7.4375,8.0,7.4375,7.8125,164800.0],["1991-10-17",7.5,7.625,7.4375,7.5,120200.0],["1991-10-18",7.4375,7.625,7.4375,7.625,44200.0],["1991-10-21",7.625,7.625,7.0,7.25,57000.0],["1991-10-22",7.25,7.25,6.75,6.75,64800.0],["1991-10-23",6.9375,7.5,6.8125,7.5,503400.0],["1991-10-24",7.625,7.875,7.25,7.5625,140200.0],["1991-10-25",7.5625,7.5625,7.25,7.25,127600.0],["1991-10-28",7.25,7.5,7.25,7.25,25400.0],["1991-10-29",7.4375,7.4375,7.25,7.25,9400.0],["1991-10-30",7.25,7.4375,7.25,7.4375,53200.0],["1991-10-31",7.4375,7.4375,7.25,7.25,34200.0],["1991-11-01",7.375,7.5625,7.3125,7.5625,167400.0],["1991-11-04",7.6875,7.6875,7.4375,7.6875,81000.0],["1991-11-05",7.6875,7.6875,7.4375,7.6875,248400.0],["1991-11-06",7.6875,7.75,7.4375,7.75,51400.0],["1991-11-07",7.75,7.8125,7.5625,7.625,40400.0],["1991-11-08",7.8125,7.8125,7.5625,7.75,86000.0],["1991-11-11",7.75,7.75,7.5625,7.5625,8200.0],["1991-11-12",7.5,7.6875,7.0625,7.25,218000.0],["1991-11-13",7.1875,7.1875,7.0,7.1875,96800.0],["1991-11-14",7.1875,7.1875,7.0,7.1875,82400.0],["1991-11-15",6.9375,7.0625,6.4375,6.4375,93400.0],["1991-11-18",6.375,6.4375,5.75,6.0,124400.0],["1991-11-19",6.0,6.0,5.625,5.75,150200.0],["1991-11-20",5.625,5.8125,5.625,5.75,126800.0],["1991-11-21",5.625,5.75,5.625,5.6875,43800.0],["1991-11-22",5.75,5.75,5.625,5.625,19800.0],["1991-11-25",5.75,5.75,5.5625,5.5625,35600.0],["1991-11-26",5.75,5.75,5.625,5.75,155000.0],["1991-11-27",5.625,5.875,5.625,5.8125,98800.0],["1991-11-29",5.8125,5.8125,5.625,5.6875,15600.0],["1991-12-02",5.75,5.75,5.5625,5.75,9600.0],["1991-12-03",5.75,5.8125,5.625,5.75,239400.0],["1991-12-04",5.8125,6.25,5.75,6.25,255200.0],["1991-12-05",6.25,6.8125,6.25,6.625,139600.0],["1991-12-06",6.75,7.375,6.5,7.0,269200.0],["1991-12-09",7.125,7.25,6.875,6.875,487000.0],["1991-12-10",7.125,7.125,6.875,6.9375,120400.0],["1991-12-11",6.875,7.0,6.875,7.0,1600600.0],["1991-12-12",7.0,7.0,6.75,6.875,372800.0],["1991-12-13",7.0,7.0,6.75,6.75,36400.0],["1991-12-16",6.75,7.0,6.625,6.6875,90200.0],["1991-12-17",7.0,7.0,6.6875,6.8125,150000.0],["1991-12-18",6.875,7.0,6.75,7.0,228800.0],["1991-12-19",6.75,7.0,6.75,7.0,108200.0],["1991-12-20",7.0,7.0,6.75,6.75,29400.0],["1991-12-23",6.75,6.75,6.375,6.5625,62800.0],["1991-12-24",6.625,6.75,6.5,6.75,35400.0],["1991-12-26",6.75,6.875,6.625,6.75,43000.0],["1991-12-27",6.625,7.5,6.625,7.5,179400.0],["1991-12-30",7.625,8.0,7.375,7.5,268200.0],["1991-12-31",7.5,7.75,7.25,7.375,76400.0],["1992-01-02",7.25,7.5,7.25,7.5,18600.0],["1992-01-03",7.375,8.375,7.25,8.125,331800.0],["1992-01-06",8.25,8.75,8.0,8.625,236800.0],["1992-01-07",8.625,8.625,8.0,8.375,51800.0],["1992-01-08",8.125,8.25,7.875,8.0,260800.0],["1992-01-09",8.25,8.375,8.0,8.125,77200.0],["1992-01-10",8.375,8.375,8.0,8.25,224000.0],["1992-01-13",8.375,8.375,8.125,8.25,44800.0],["1992-01-14",8.125,8.375,8.0,8.0,86400.0],["1992-01-15",8.375,8.375,8.0,8.125,47800.0],["1992-01-16",8.0,8.0,7.5,7.75,82800.0],["1992-01-17",7.5,7.75,7.5,7.75,30200.0],["1992-01-20",7.5,7.75,7.25,7.25,72000.0],["1992-01-21",7.25,7.5,7.25,7.375,47000.0],["1992-01-22",7.125,7.5,7.125,7.375,74400.0],["1992-01-23",7.375,7.5,7.0,7.375,255600.0],["1992-01-24",7.375,7.375,7.0,7.0,102600.0],["1992-01-27",7.375,7.375,7.0,7.375,30200.0],["1992-01-28",7.0,7.375,7.0,7.125,28400.0],["1992-01-29",7.0,7.25,6.625,6.625,96200.0],["1992-01-30",6.875,6.875,6.375,6.5,169400.0],["1992-01-31",6.5,6.75,6.375,6.75,646000.0],["1992-02-03",6.375,6.75,6.375,6.75,208800.0],["1992-02-04",6.375,6.75,6.375,6.625,470400.0],["1992-02-05",6.75,6.75,6.375,6.75,150600.0],["1992-02-06",6.375,6.75,6.375,6.625,106400.0],["1992-02-07",6.75,6.75,6.375,6.75,481600.0],["1992-02-10",6.375,6.75,6.375,6.625,231400.0],["1992-02-11",6.375,6.625,6.375,6.375,29800.0],["1992-02-12",6.375,6.625,6.375,6.375,52600.0],["1992-02-13",6.625,6.625,6.25,6.25,50800.0],["1992-02-14",6.5,6.5,6.25,6.5,92000.0],["1992-02-18",6.5,6.5,6.125,6.5,99800.0],["1992-02-19",6.125,6.375,5.875,5.875,228800.0],["1992-02-20",5.875,6.25,5.875,6.25,598600.0],["1992-02-21",6.25,6.25,5.875,6.25,165400.0],["1992-02-24",6.0,6.25,6.0,6.125,83400.0],["1992-02-25",6.125,6.125,5.875,6.125,25000.0],["1992-02-26",6.125,6.125,5.875,6.125,250200.0],["1992-02-27",6.25,6.25,5.875,6.25,21200.0],["1992-02-28",6.25,6.25,5.875,6.0,78000.0],["1992-03-02",6.0,6.0,5.75,6.0,107800.0],["1992-03-03",5.75,6.0,5.75,6.0,25600.0],["1992-03-04",5.75,6.125,5.75,6.125,39000.0],["1992-03-05",6.0,6.0,5.75,5.875,33200.0],["1992-03-06",6.0,6.0,5.75,6.0,7000.0],["1992-03-09",6.0,6.0,5.75,5.75,30400.0],["1992-03-10",6.125,6.125,5.75,5.75,28200.0],["1992-03-11",6.0,6.125,5.75,6.125,256800.0],["1992-03-12",6.0,6.125,5.875,5.875,215600.0],["1992-03-13",6.125,6.625,5.875,6.5,542200.0],["1992-03-16",6.625,6.625,6.375,6.5625,426800.0],["1992-03-17",6.625,6.625,6.0,6.0,88600.0],["1992-03-18",6.0,6.375,6.0,6.375,159400.0],["1992-03-19",6.375,6.375,6.0,6.0,77000.0],["1992-03-20",6.0,6.25,5.875,6.125,348800.0],["1992-03-23",5.875,6.125,5.875,6.0,164400.0],["1992-03-24",5.875,6.125,5.75,5.75,95600.0],["1992-03-25",5.75,6.0,5.75,5.75,14200.0],["1992-03-26",6.0,6.0,5.375,5.375,66200.0],["1992-03-27",5.75,5.75,5.375,5.375,31600.0],["1992-03-30",5.75,5.875,5.375,5.875,1024800.0],["1992-03-31",5.5,5.875,5.5,5.875,43000.0],["1992-04-01",5.875,5.875,5.5,5.5,17400.0],["1992-04-02",5.5,5.875,5.5,5.75,78200.0],["1992-04-03",5.875,5.875,5.3125,5.375,1459000.0],["1992-04-06",5.5,5.9375,5.5,5.875,69200.0],["1992-04-07",5.875,6.0,5.625,5.625,86000.0],["1992-04-08",5.625,5.75,5.5,5.625,105600.0],["1992-04-09",5.6875,5.75,5.5,5.5,38000.0],["1992-04-10",5.875,6.0,5.625,5.625,312200.0],["1992-04-13",6.0,6.0,5.625,5.8125,25600.0],["1992-04-14",6.0,6.0,5.625,5.625,34800.0],["1992-04-15",6.0,6.0,5.625,6.0,62000.0],["1992-04-16",5.75,6.125,5.75,6.0,89800.0],["1992-04-20",5.75,6.125,5.75,5.75,135600.0],["1992-04-21",6.125,6.125,5.75,6.0,128000.0],["1992-04-22",5.875,6.125,5.75,5.75,230600.0],["1992-04-23",5.875,6.125,5.875,5.875,359800.0],["1992-04-24",6.125,6.125,5.75,5.75,10200.0],["1992-04-27",5.75,6.0,5.75,6.0,50600.0],["1992-04-28",6.0,6.0,5.625,5.625,49600.0],["1992-04-29",5.625,5.875,5.625,5.625,20400.0],["1992-04-30",5.875,6.0,5.625,5.875,13400.0],["1992-05-01",5.875,6.0,5.625,5.8125,6800.0],["1992-05-04",6.0,6.0,5.625,5.625,800.0],["1992-05-05",6.0,6.0,5.625,5.875,15000.0],["1992-05-06",6.0,6.0,5.75,5.8125,90800.0],["1992-05-07",6.0,6.0,5.6875,5.6875,204200.0],["1992-05-08",5.6875,5.6875,5.6875,5.6875,0.0],["1992-05-11",5.625,6.0,5.625,5.875,8200.0],["1992-05-12",6.0,6.0,5.625,5.625,97200.0],["1992-05-13",5.625,5.75,5.5,5.5,132400.0],["1992-05-14",5.75,5.75,5.5,5.5,7000.0],["1992-05-15",5.5,5.625,5.125,5.125,90400.0],["1992-05-18",5.125,5.375,5.125,5.25,22800.0],["1992-05-19",5.125,5.375,4.875,5.0,811600.0],["1992-05-20",5.25,5.25,5.0,5.25,3200.0],["1992-05-21",5.0,5.25,5.0,5.25,8600.0],["1992-05-22",5.25,5.25,5.0,5.25,8400.0],["1992-05-26",5.25,5.25,5.0,5.0,17800.0],["1992-05-27",5.0,5.25,4.875,5.0625,38600.0],["1992-05-28",4.875,5.125,4.875,5.0,8800.0],["1992-05-29",4.875,5.125,4.75,4.875,170200.0],["1992-06-01",4.75,5.125,4.625,5.125,254200.0],["1992-06-02",5.125,5.125,4.75,4.75,28600.0],["1992-06-03",4.75,5.0,4.75,4.9375,12000.0],["1992-06-04",5.0,5.0,4.75,5.0,15600.0],["1992-06-05",4.75,5.0,4.75,5.0,3000.0],["1992-06-08",5.0,5.0,4.75,4.875,20400.0],["1992-06-09",5.0,5.0,4.5,4.5,125600.0],["1992-06-10",4.5625,4.75,4.5,4.5,42600.0],["1992-06-11",4.5,4.625,4.125,4.25,137800.0],["1992-06-12",4.25,4.25,4.0,4.25,31200.0],["1992-06-15",4.0,4.25,3.75,3.75,155000.0],["1992-06-16",4.0,4.0,3.5625,3.5625,184200.0],["1992-06-17",3.5,3.75,3.5,3.5625,88400.0],["1992-06-18",3.5,3.75,3.3125,3.375,208400.0],["1992-06-19",3.75,3.75,3.375,3.375,123000.0],["1992-06-22",3.75,3.75,3.3125,3.5625,639600.0],["1992-06-23",3.75,3.75,3.375,3.5,59200.0],["1992-06-24",3.75,3.75,3.375,3.5625,115400.0],["1992-06-25",3.625,3.625,3.5625,3.5625,19000.0],["1992-06-26",3.5,3.625,3.375,3.5,15200.0],["1992-06-29",3.625,3.625,3.5625,3.625,53400.0],["1992-06-30",3.625,3.75,3.5,3.75,64600.0],["1992-07-01",3.75,3.75,3.5,3.75,106600.0],["1992-07-02",3.75,3.75,3.5,3.5,119600.0],["1992-07-06",3.75,3.75,3.5,3.75,23600.0],["1992-07-07",3.75,3.75,3.375,3.375,32800.0],["1992-07-08",3.625,3.625,3.375,3.625,20400.0],["1992-07-09",3.625,3.625,3.625,3.625,3400.0],["1992-07-10",3.625,3.75,3.5,3.6875,167200.0],["1992-07-13",3.75,3.75,3.5,3.5625,68200.0],["1992-07-14",3.75,3.75,3.5,3.75,9000.0],["1992-07-15",3.75,3.75,3.5,3.625,123800.0],["1992-07-16",3.5,3.75,3.5,3.6875,86800.0],["1992-07-17",3.625,3.75,3.5625,3.75,79200.0],["1992-07-20",3.5,3.75,3.5,3.6875,80200.0],["1992-07-21",3.5625,3.875,3.5625,3.875,336600.0],["1992-07-22",3.875,3.875,3.625,3.75,71400.0],["1992-07-23",3.875,4.625,3.8125,4.375,354800.0],["1992-07-24",4.375,4.375,4.125,4.375,105200.0],["1992-07-27",4.375,4.375,4.125,4.125,69400.0],["1992-07-28",4.25,4.25,4.0625,4.25,437200.0],["1992-07-29",4.25,4.25,4.125,4.25,29800.0],["1992-07-30",4.25,4.25,4.0,4.0,4800.0],["1992-07-31",4.25,4.25,4.0,4.25,51800.0],["1992-08-03",4.25,4.25,4.0,4.25,2400.0],["1992-08-04",4.0,4.25,4.0,4.125,120800.0],["1992-08-05",4.25,4.375,4.0,4.375,171200.0],["1992-08-06",4.375,4.375,4.125,4.125,19400.0],["1992-08-07",4.125,4.5,4.125,4.5,51400.0],["1992-08-10",4.5,4.5,4.25,4.25,7600.0],["1992-08-11",4.25,4.5,4.25,4.25,9200.0],["1992-08-12",4.5,4.75,4.375,4.5625,51200.0],["1992-08-13",4.5,5.25,4.5,5.0,104200.0],["1992-08-14",5.25,5.25,5.0,5.125,85400.0],["1992-08-17",5.25,5.25,5.0,5.0625,14200.0],["1992-08-18",5.25,5.25,4.875,4.875,60400.0],["1992-08-19",5.0,5.125,4.875,4.875,51400.0],["1992-08-20",5.125,5.125,4.75,4.875,27800.0],["1992-08-21",4.75,4.75,4.5,4.5,37800.0],["1992-08-24",4.5,4.5,4.5,4.5,11400.0],["1992-08-25",4.5,4.625,4.375,4.625,7800.0],["1992-08-26",4.375,4.625,4.375,4.625,400.0],["1992-08-27",4.625,4.625,4.25,4.5625,149400.0],["1992-08-28",4.625,4.75,4.375,4.5,15400.0],["1992-08-31",4.375,4.75,4.375,4.75,11600.0],["1992-09-01",4.75,5.125,4.625,5.0625,93400.0],["1992-09-02",5.125,5.125,4.75,4.9375,49600.0],["1992-09-03",5.0,5.125,4.875,5.125,270400.0],["1992-09-04",5.0,5.25,5.0,5.0,146000.0],["1992-09-08",5.25,5.375,5.0,5.375,231800.0],["1992-09-09",5.375,5.625,5.125,5.5,161800.0],["1992-09-10",5.375,5.625,5.375,5.5,42200.0],["1992-09-11",5.375,5.625,5.375,5.375,75400.0],["1992-09-14",5.5,5.75,5.5,5.5,36400.0],["1992-09-15",5.5,5.75,5.5,5.5,10600.0],["1992-09-16",5.375,5.625,5.375,5.375,25200.0],["1992-09-17",5.375,5.5,5.125,5.125,105800.0],["1992-09-18",5.125,5.25,5.125,5.125,8400.0],["1992-09-21",5.375,5.375,5.125,5.375,15200.0],["1992-09-22",5.375,5.375,5.0,5.0,20000.0],["1992-09-23",5.0,5.25,5.0,5.0,7200.0],["1992-09-24",5.0,5.25,5.0,5.0,89800.0],["1992-09-25",5.1875,5.375,5.0,5.125,192000.0],["1992-09-28",5.125,5.375,5.125,5.1875,143400.0],["1992-09-29",5.125,5.375,5.0,5.25,220000.0],["1992-09-30",5.0,5.375,5.0,5.3125,11600.0],["1992-10-01",5.0,5.375,5.0,5.0,29600.0],["1992-10-02",5.0,5.25,5.0,5.0,22000.0],["1992-10-05",5.0,5.125,4.75,4.8125,51800.0],["1992-10-06",4.875,5.125,4.75,4.875,46600.0],["1992-10-07",5.0,5.0,4.625,4.875,20200.0],["1992-10-08",4.875,4.875,4.6875,4.8125,6000.0],["1992-10-09",4.875,4.875,4.625,4.625,8000.0],["1992-10-12",4.625,4.75,4.625,4.75,1600.0],["1992-10-13",4.625,4.875,4.625,4.875,7000.0],["1992-10-14",4.625,4.875,4.625,4.875,8400.0],["1992-10-15",4.625,4.875,4.625,4.75,5200.0],["1992-10-16",4.625,4.875,4.625,4.625,5400.0],["1992-10-19",4.875,5.0,4.625,5.0,5200.0],["1992-10-20",4.625,5.0,4.625,5.0,6400.0],["1992-10-21",5.0,5.0,4.75,5.0,4200.0],["1992-10-22",4.75,5.0,4.625,4.625,35000.0],["1992-10-23",5.0,5.0,4.75,5.0,13800.0],["1992-10-26",4.625,5.0,4.625,4.875,20400.0],["1992-10-27",4.625,4.875,4.625,4.875,19600.0],["1992-10-28",4.625,4.875,4.625,4.625,6400.0],["1992-10-29",4.625,4.875,4.625,4.625,9800.0],["1992-10-30",4.875,4.875,4.5,4.5,21800.0],["1992-11-02",4.875,4.875,4.5,4.75,58400.0],["1992-11-03",4.75,5.0,4.625,4.75,71800.0],["1992-11-04",5.0,5.0,4.75,5.0,29800.0],["1992-11-05",5.0,5.125,4.875,5.0,39600.0],["1992-11-06",5.125,5.125,4.875,4.875,6800.0],["1992-11-09",4.875,5.625,4.875,5.625,90800.0],["1992-11-10",5.75,5.75,5.5,5.5,251200.0],["1992-11-11",5.625,5.625,5.375,5.625,14800.0],["1992-11-12",5.375,5.75,5.375,5.75,189200.0],["1992-11-13",5.75,6.125,5.625,6.0,69600.0],["1992-11-16",6.125,6.375,6.0,6.375,75000.0],["1992-11-17",6.375,6.375,6.125,6.25,51200.0],["1992-11-18",6.25,6.25,5.875,6.25,4200.0],["1992-11-19",6.25,6.25,5.875,5.875,22400.0],["1992-11-20",5.875,6.125,5.6875,5.6875,84200.0],["1992-11-23",5.5,5.875,5.375,5.625,436200.0],["1992-11-24",5.625,5.625,5.375,5.375,6600.0],["1992-11-25",5.375,5.625,5.375,5.5,9200.0],["1992-11-27",5.625,5.625,5.5,5.5,4200.0],["1992-11-30",5.375,5.625,5.375,5.625,47000.0],["1992-12-01",5.625,5.625,5.375,5.5,277000.0],["1992-12-02",5.375,5.625,5.375,5.5625,19000.0],["1992-12-03",5.5,5.875,5.5,5.875,18000.0],["1992-12-04",5.875,5.875,5.5,5.5,13400.0],["1992-12-07",5.875,5.875,5.5,5.625,70800.0],["1992-12-08",5.625,5.875,5.625,5.875,36400.0],["1992-12-09",5.625,5.875,5.625,5.625,120000.0],["1992-12-10",5.625,5.875,5.625,5.625,18800.0],["1992-12-11",6.0,6.0,5.625,5.75,52000.0],["1992-12-14",6.0,6.0,5.625,5.625,168800.0],["1992-12-15",5.6875,5.75,5.625,5.625,14000.0],["1992-12-16",5.625,5.6875,5.625,5.625,55200.0],["1992-12-17",5.75,5.75,5.5,5.625,53400.0],["1992-12-18",5.5,5.75,5.5,5.75,12200.0],["1992-12-21",5.5,5.625,5.5,5.5,42400.0],["1992-12-22",5.5,5.75,5.5,5.5,197000.0],["1992-12-23",5.625,5.625,5.125,5.375,84600.0],["1992-12-24",5.125,5.375,5.125,5.375,18200.0],["1992-12-28",5.125,5.25,5.125,5.25,40000.0],["1992-12-29",5.25,5.25,5.125,5.125,42400.0],["1992-12-30",5.125,5.125,4.875,4.875,25000.0],["1992-12-31",5.125,5.125,4.875,4.875,30600.0],["1993-01-04",5.125,5.125,4.875,5.125,27200.0],["1993-01-05",5.0,5.125,5.0,5.0,146600.0],["1993-01-06",5.0,5.125,5.0,5.0,13400.0],["1993-01-07",5.125,5.25,5.0,5.25,36800.0],["1993-01-08",5.25,5.25,5.0,5.0,8400.0],["1993-01-11",5.0,5.375,5.0,5.375,59400.0],["1993-01-12",5.375,5.375,5.0,5.375,41600.0],["1993-01-13",5.375,5.375,5.0,5.0,34000.0],["1993-01-14",5.0,5.125,5.0,5.0,52800.0],["1993-01-15",5.375,5.375,5.0,5.0,53800.0],["1993-01-18",5.0,5.125,5.0,5.0,85200.0],["1993-01-19",5.0,5.375,5.0,5.0,2400.0],["1993-01-20",5.125,5.125,5.0,5.0,29200.0],["1993-01-21",5.0,5.25,5.0,5.125,25800.0],["1993-01-22",5.0,5.125,5.0,5.0,105600.0],["1993-01-25",5.0,5.125,5.0,5.0,10400.0],["1993-01-26",5.0,5.125,4.875,4.875,31000.0],["1993-01-27",5.125,5.125,4.875,4.875,15600.0],["1993-01-28",4.75,4.875,4.75,4.875,5800.0],["1993-01-29",4.875,5.0,4.875,5.0,44800.0],["1993-02-01",4.875,5.0,4.875,5.0,45000.0],["1993-02-02",4.875,5.125,4.875,4.875,18200.0],["1993-02-03",4.875,5.0,4.875,4.9375,56400.0],["1993-02-04",4.875,5.125,4.875,4.9375,35200.0],["1993-02-05",5.0,5.0,4.875,4.9375,66800.0],["1993-02-08",4.875,5.0,4.625,4.75,139600.0],["1993-02-09",4.625,4.75,4.625,4.625,82200.0],["1993-02-10",4.5625,4.75,4.5,4.625,29200.0],["1993-02-11",4.625,4.625,4.375,4.375,23000.0],["1993-02-12",4.5,4.5,4.125,4.375,24200.0],["1993-02-16",4.125,4.375,4.0,4.25,22200.0],["1993-02-17",4.0,4.0,4.0,4.0,3200.0],["1993-02-18",4.25,4.25,4.0,4.0,9600.0],["1993-02-19",4.0625,4.25,3.875,4.25,19800.0],["1993-02-22",3.875,4.0,3.75,4.0,35800.0],["1993-02-23",3.75,3.875,3.3125,3.5,114400.0],["1993-02-24",3.5,3.5,3.25,3.5,284200.0],["1993-02-25",3.5,3.5,3.25,3.375,123600.0],["1993-02-26",3.5,3.875,3.375,3.75,169800.0],["1993-03-01",3.875,4.0,3.625,4.0,155400.0],["1993-03-02",4.0,4.125,3.875,3.875,23800.0],["1993-03-03",4.125,4.375,3.875,4.125,140600.0],["1993-03-04",4.375,4.375,4.0,4.25,10000.0],["1993-03-05",4.125,4.375,4.125,4.375,5400.0],["1993-03-08",4.375,4.375,4.125,4.125,18600.0],["1993-03-09",4.0,4.25,3.875,3.875,18400.0],["1993-03-10",3.875,4.125,3.875,4.0,38000.0],["1993-03-11",4.0,4.0,3.75,3.75,9600.0],["1993-03-12",3.8125,4.0,3.8125,3.875,18600.0],["1993-03-15",3.75,4.0,3.75,4.0,800.0],["1993-03-16",4.0,4.0,3.8125,4.0,180200.0],["1993-03-17",4.0,4.0,3.75,4.0,134200.0],["1993-03-18",4.0,4.125,3.875,4.0625,85400.0],["1993-03-19",4.125,4.125,3.875,3.875,55600.0],["1993-03-22",3.75,4.0,3.75,3.875,29000.0],["1993-03-23",3.75,4.125,3.75,3.75,99600.0],["1993-03-24",3.75,4.0,3.75,3.875,11600.0],["1993-03-25",4.125,4.125,3.75,4.125,45200.0],["1993-03-26",4.125,4.125,3.75,4.125,29800.0],["1993-03-29",4.125,4.125,3.75,3.875,35800.0],["1993-03-30",4.125,4.125,3.75,3.8125,284400.0],["1993-03-31",3.75,4.0,3.75,4.0,17000.0],["1993-04-01",4.0,4.0,3.75,3.75,41600.0],["1993-04-02",3.875,4.0,3.75,3.75,23200.0],["1993-04-05",4.0,4.0,3.75,3.75,10800.0],["1993-04-06",3.75,3.875,3.75,3.75,18800.0],["1993-04-07",3.875,4.0,3.75,3.75,20200.0],["1993-04-08",3.75,4.0,3.75,3.875,16400.0],["1993-04-12",4.0,4.125,3.875,3.875,39200.0],["1993-04-13",4.0,4.25,4.0,4.0625,25800.0],["1993-04-14",4.25,4.25,3.875,3.875,77000.0],["1993-04-15",4.125,4.125,3.875,4.0,8600.0],["1993-04-16",4.125,4.125,3.875,3.875,14000.0],["1993-04-19",3.875,4.125,3.875,4.0,128400.0],["1993-04-20",4.0,4.25,3.9375,4.0,44800.0],["1993-04-21",4.125,4.125,3.875,4.0625,12400.0],["1993-04-22",3.875,4.125,3.875,4.125,5800.0],["1993-04-23",3.875,4.125,3.875,3.9375,239400.0],["1993-04-26",3.875,4.125,3.75,3.9375,50800.0],["1993-04-27",4.0,4.0,3.75,3.875,4400.0],["1993-04-28",4.0,4.125,3.75,4.0625,58000.0],["1993-04-29",4.125,4.125,4.0,4.125,800.0],["1993-04-30",3.875,4.125,3.875,4.125,5400.0],["1993-05-03",4.25,4.25,3.875,3.875,1800.0],["1993-05-04",4.25,4.25,3.875,4.25,38400.0],["1993-05-05",4.0625,4.25,3.875,4.0625,454000.0],["1993-05-06",3.875,4.25,3.875,4.0,205600.0],["1993-05-07",4.25,4.875,4.0,4.5,301800.0],["1993-05-10",4.75,5.0,4.375,4.875,118800.0],["1993-05-11",5.0,5.0,4.625,4.875,209000.0],["1993-05-12",5.0,5.0,4.625,4.625,157000.0],["1993-05-13",5.0,5.125,4.625,5.0,162200.0],["1993-05-14",5.125,5.125,4.875,4.875,54600.0],["1993-05-17",5.125,5.125,4.875,4.9375,35000.0],["1993-05-18",5.125,5.125,4.75,5.0,45400.0],["1993-05-19",4.875,5.125,4.875,5.125,12200.0],["1993-05-20",5.125,5.625,5.0,5.625,174200.0],["1993-05-21",5.5,6.25,5.5,6.25,180000.0],["1993-05-24",6.0,6.25,5.625,5.625,142600.0],["1993-05-25",6.0,6.0,5.0625,5.25,158200.0],["1993-05-26",5.0,5.375,5.0,5.375,101200.0],["1993-05-27",5.375,5.375,5.125,5.375,153800.0],["1993-05-28",5.375,6.125,5.375,5.75,132000.0],["1993-06-01",6.125,6.125,5.75,6.125,72800.0],["1993-06-02",6.125,6.125,5.75,5.875,155400.0],["1993-06-03",6.125,6.125,5.875,5.875,249200.0],["1993-06-04",6.125,6.125,5.75,6.0,57800.0],["1993-06-07",6.125,6.125,5.75,6.125,11600.0],["1993-06-08",5.75,6.125,5.5,5.5,117000.0],["1993-06-09",5.5,5.875,5.5,5.625,236000.0],["1993-06-10",5.875,5.875,5.5,5.875,64200.0],["1993-06-11",5.875,5.875,5.625,5.625,92000.0],["1993-06-14",5.875,5.875,5.5,5.625,24600.0],["1993-06-15",5.875,5.875,5.375,5.5,108400.0],["1993-06-16",5.625,5.625,5.125,5.5,120800.0],["1993-06-17",5.5,5.5,5.25,5.25,7600.0],["1993-06-18",5.5,5.5,5.125,5.125,108000.0],["1993-06-21",5.3125,5.5,5.125,5.125,30400.0],["1993-06-22",5.125,5.375,5.125,5.375,2600.0],["1993-06-23",5.375,5.375,5.125,5.125,19000.0],["1993-06-24",5.25,5.25,4.875,4.875,90800.0],["1993-06-25",5.125,5.125,4.875,4.875,31800.0],["1993-06-28",5.125,5.125,4.9375,5.0,94800.0],["1993-06-29",4.875,5.125,4.875,4.875,53400.0],["1993-06-30",5.0,5.0625,4.75,4.75,63800.0],["1993-07-01",4.75,5.0,4.75,4.75,43200.0],["1993-07-02",4.75,5.0,4.75,4.75,7600.0],["1993-07-06",4.8125,5.0,4.8125,5.0,123000.0],["1993-07-07",4.9375,5.0,4.875,5.0,28400.0],["1993-07-08",5.0,5.25,5.0,5.25,50400.0],["1993-07-09",5.25,5.375,5.0,5.0,18400.0],["1993-07-12",5.375,5.5,5.0,5.25,54600.0],["1993-07-13",5.25,5.375,5.25,5.375,122400.0],["1993-07-14",5.25,5.625,5.25,5.4375,51400.0],["1993-07-15",5.25,5.5,5.25,5.5,25800.0],["1993-07-16",5.25,5.375,5.0,5.375,467800.0],["1993-07-19",5.375,5.375,5.0,5.0,26000.0],["1993-07-20",5.0,5.375,5.0,5.375,8800.0],["1993-07-21",5.0,5.125,5.0,5.125,18000.0],["1993-07-22",5.0,5.25,4.75,4.75,56400.0],["1993-07-23",4.875,5.0,4.25,4.625,124000.0],["1993-07-26",4.25,4.625,4.25,4.375,8400.0],["1993-07-27",4.625,4.625,4.4375,4.5,9000.0],["1993-07-28",4.25,4.625,4.25,4.4375,53600.0],["1993-07-29",4.625,4.875,4.5625,4.875,36200.0],["1993-07-30",4.875,4.875,4.625,4.875,13600.0],["1993-08-02",4.875,5.0,4.75,4.9375,67800.0],["1993-08-03",5.0,5.375,4.875,5.375,135000.0],["1993-08-04",5.3125,5.3125,5.125,5.125,40800.0],["1993-08-05",5.25,5.5,5.25,5.25,39200.0],["1993-08-06",5.375,5.375,5.0,5.0,44400.0],["1993-08-09",5.0,5.25,4.875,4.875,26600.0],["1993-08-10",5.125,5.125,4.875,5.125,52600.0],["1993-08-11",5.125,5.125,4.875,4.875,76400.0],["1993-08-12",4.875,5.125,4.75,4.75,173800.0],["1993-08-13",5.0,5.0,4.75,5.0,8800.0],["1993-08-16",5.0,5.0,4.75,5.0,14600.0],["1993-08-17",4.75,5.0,4.75,4.75,77200.0],["1993-08-18",4.9375,5.125,4.75,5.125,63000.0],["1993-08-19",5.125,5.125,4.75,4.9375,42400.0],["1993-08-20",4.75,4.875,4.75,4.875,1000.0],["1993-08-23",5.125,5.125,4.875,5.125,26400.0],["1993-08-24",5.125,5.25,4.875,5.125,116000.0],["1993-08-25",5.25,5.5,5.125,5.25,77400.0],["1993-08-26",5.375,5.375,4.875,5.0,33000.0],["1993-08-27",4.875,5.125,4.875,5.0,76600.0],["1993-08-30",4.875,5.125,4.875,5.0,5000.0],["1993-08-31",4.875,5.125,4.875,5.0,23400.0],["1993-09-01",4.875,4.9375,4.875,4.875,2400.0],["1993-09-02",4.875,4.875,4.875,4.875,7600.0],["1993-09-03",5.125,5.125,4.875,4.875,36400.0],["1993-09-07",5.125,5.125,4.875,5.0,76400.0],["1993-09-08",4.875,5.125,4.875,5.0625,41200.0],["1993-09-09",5.125,5.125,4.875,5.0,122000.0],["1993-09-10",5.25,5.25,5.0,5.0,52600.0],["1993-09-13",5.25,5.375,5.0,5.0,12800.0],["1993-09-14",5.375,5.375,5.25,5.3125,13000.0],["1993-09-15",5.125,5.375,5.125,5.375,19800.0],["1993-09-16",5.375,5.5,5.25,5.375,78000.0],["1993-09-17",5.5,5.5,5.25,5.375,60400.0],["1993-09-20",5.25,5.5,5.25,5.5,34800.0],["1993-09-21",5.375,5.75,5.375,5.5625,56200.0],["1993-09-22",5.5,5.75,5.5,5.5,41200.0],["1993-09-23",5.5,5.75,5.5,5.75,61400.0],["1993-09-24",5.5,5.75,5.5,5.5625,11600.0],["1993-09-27",5.5,5.75,5.5,5.5,13200.0],["1993-09-28",5.5625,5.75,5.5,5.625,50200.0],["1993-09-29",6.375,6.625,6.125,6.5,388800.0],["1993-09-30",6.5,6.5,6.125,6.375,194400.0],["1993-10-01",6.125,6.375,6.0,6.25,137600.0],["1993-10-04",6.25,6.375,6.0,6.375,210200.0],["1993-10-05",6.375,6.375,6.125,6.25,52000.0],["1993-10-06",6.25,6.375,6.125,6.375,184600.0],["1993-10-07",6.375,6.375,6.125,6.375,97800.0],["1993-10-08",6.5,6.5,6.25,6.5,209200.0],["1993-10-11",6.5,7.125,6.25,6.875,277000.0],["1993-10-12",7.375,7.625,7.125,7.625,413600.0],["1993-10-13",7.625,7.875,7.375,7.6875,225000.0],["1993-10-14",8.125,9.375,8.0,9.375,740800.0],["1993-10-15",9.125,9.5,8.75,9.0,400600.0],["1993-10-18",9.0,9.0,8.25,8.5,281200.0],["1993-10-19",8.25,8.5,8.0,8.0,110000.0],["1993-10-20",8.0,8.375,7.25,7.5,195800.0],["1993-10-21",7.625,7.625,7.25,7.375,29000.0],["1993-10-22",7.25,7.5,7.25,7.375,44800.0],["1993-10-25",7.5,7.625,7.25,7.25,34000.0],["1993-10-26",7.625,7.625,7.375,7.625,20000.0],["1993-10-27",7.625,7.625,7.375,7.5,16200.0],["1993-10-28",7.375,7.75,7.375,7.5,132400.0],["1993-10-29",7.75,7.75,7.5,7.5,62200.0],["1993-11-01",7.75,7.75,7.5,7.75,122000.0],["1993-11-02",7.75,7.875,7.625,7.875,146200.0],["1993-11-03",7.875,8.0625,7.75,8.0,266200.0],["1993-11-04",8.0,8.125,7.75,7.75,256400.0],["1993-11-05",7.75,8.125,7.75,7.875,140200.0],["1993-11-08",8.0,8.0,7.625,7.625,79000.0],["1993-11-09",7.75,8.0,7.75,7.8125,46400.0],["1993-11-10",7.75,8.0,7.625,8.0,248200.0],["1993-11-11",7.625,8.0,7.625,7.875,33800.0],["1993-11-12",8.0,8.375,7.625,8.125,197800.0],["1993-11-15",8.375,8.375,7.875,8.0,49200.0],["1993-11-16",8.0625,8.25,8.0,8.25,34200.0],["1993-11-17",8.0,8.25,7.875,7.875,70800.0],["1993-11-18",7.875,8.25,7.75,7.875,105000.0],["1993-11-19",7.875,8.0,7.625,7.875,35200.0],["1993-11-22",8.0,8.0,7.625,7.8125,36400.0],["1993-11-23",8.0,8.0,7.625,7.625,17600.0],["1993-11-24",7.75,8.375,7.75,8.125,126800.0],["1993-11-26",8.125,8.375,8.125,8.375,2200.0],["1993-11-29",8.375,8.375,8.125,8.125,25000.0],["1993-11-30",8.125,8.3125,7.75,8.0,79400.0],["1993-12-01",8.0,8.0,7.75,8.0,48400.0],["1993-12-02",8.0,8.0,7.75,7.8125,28600.0],["1993-12-03",8.0,8.0,7.75,7.75,7800.0],["1993-12-06",8.0,8.0,7.75,7.75,38600.0],["1993-12-07",7.75,8.0,7.625,7.75,57200.0],["1993-12-08",7.625,7.875,7.5,7.75,102800.0],["1993-12-09",7.5,7.875,7.5,7.875,39000.0],["1993-12-10",7.5,8.25,7.5,7.875,114600.0],["1993-12-13",8.25,8.25,7.875,8.0,18400.0],["1993-12-14",8.0,8.25,7.75,8.0,85800.0],["1993-12-15",7.75,8.0,7.75,7.75,27200.0],["1993-12-16",8.0,9.0,7.75,8.75,815400.0],["1993-12-17",8.625,8.75,8.25,8.375,359400.0],["1993-12-20",8.625,8.625,8.375,8.375,107600.0],["1993-12-21",8.625,8.625,8.25,8.375,85000.0],["1993-12-22",8.25,8.625,8.25,8.625,43000.0],["1993-12-23",8.25,8.625,8.25,8.375,81800.0],["1993-12-27",8.625,8.625,8.25,8.5,18000.0],["1993-12-28",8.375,8.75,8.375,8.625,202600.0],["1993-12-29",8.5625,8.75,8.375,8.6875,87400.0],["1993-12-30",8.75,8.75,8.5,8.625,14000.0],["1993-12-31",8.75,9.25,8.625,9.25,151200.0],["1994-01-03",9.125,9.25,9.0,9.0625,131800.0],["1994-01-04",9.0,9.25,9.0,9.0,26600.0],["1994-01-05",9.0,9.25,9.0,9.0,229800.0],["1994-01-06",9.25,9.75,9.0,9.625,560600.0],["1994-01-07",9.875,10.0,9.625,9.625,266600.0],["1994-01-10",9.625,9.875,9.375,9.625,73600.0],["1994-01-11",9.75,9.75,9.25,9.5,108000.0],["1994-01-12",9.5,9.5,9.25,9.25,125000.0],["1994-01-13",9.125,9.375,9.125,9.125,130400.0],["1994-01-14",9.375,9.5,9.125,9.4375,40200.0],["1994-01-17",9.5,9.5,9.0,9.0,57400.0],["1994-01-18",8.75,9.25,8.625,9.25,109400.0],["1994-01-19",9.0,9.25,9.0,9.0625,77200.0],["1994-01-20",9.25,9.25,9.0,9.125,17600.0],["1994-01-21",9.25,9.625,9.25,9.25,38800.0],["1994-01-24",9.3125,9.5,9.125,9.5,302000.0],["1994-01-25",9.25,9.375,9.0,9.0,2765400.0],["1994-01-26",9.0,9.125,8.9375,9.0,545400.0],["1994-01-27",8.9375,9.25,8.9375,9.0,162000.0],["1994-01-28",9.25,9.25,9.0,9.1875,94000.0],["1994-01-31",9.25,9.625,9.0,9.5,202000.0],["1994-02-01",9.5,9.625,9.25,9.5625,213400.0],["1994-02-02",9.375,9.625,9.25,9.5,468000.0],["1994-02-03",9.25,9.5,9.25,9.3125,33200.0],["1994-02-04",9.5,9.5,9.125,9.125,27600.0],["1994-02-07",9.125,9.375,9.0,9.125,210600.0],["1994-02-08",9.125,9.375,9.125,9.25,100000.0],["1994-02-09",9.375,9.375,9.0,9.125,52000.0],["1994-02-10",9.375,9.375,8.875,9.125,399600.0],["1994-02-11",8.875,9.125,8.875,9.0625,40200.0],["1994-02-14",9.125,9.125,8.875,9.125,80800.0],["1994-02-15",9.125,9.125,8.875,8.875,59000.0],["1994-02-16",8.875,9.125,8.875,9.0,24200.0],["1994-02-17",9.125,9.125,8.875,9.0,68000.0],["1994-02-18",8.875,9.125,8.875,8.875,69400.0],["1994-02-22",8.875,9.125,8.875,9.0,44600.0],["1994-02-23",9.125,9.125,8.875,9.0625,58600.0],["1994-02-24",8.875,9.125,8.875,9.0,179000.0],["1994-02-25",8.875,9.0,8.25,8.375,1175400.0],["1994-02-28",8.375,8.75,8.375,8.5,123000.0],["1994-03-01",8.75,8.75,8.5,8.625,237600.0],["1994-03-02",8.5,8.75,8.5,8.5625,30400.0],["1994-03-03",8.5,8.75,8.5,8.5,181800.0],["1994-03-04",8.5625,8.75,8.375,8.5,98000.0],["1994-03-07",8.375,8.75,8.375,8.4375,191600.0],["1994-03-08",8.375,8.625,8.25,8.375,314200.0],["1994-03-09",8.25,8.375,8.125,8.375,230200.0],["1994-03-10",8.125,8.375,8.125,8.375,26200.0],["1994-03-11",8.125,8.375,8.125,8.125,105000.0],["1994-03-14",8.0,8.25,8.0,8.125,143200.0],["1994-03-15",8.0,8.125,7.75,7.875,173200.0],["1994-03-16",7.75,7.875,7.625,7.6875,87800.0],["1994-03-17",8.0,8.0,7.625,8.0,79800.0],["1994-03-18",8.0,8.0,7.625,7.8125,158400.0],["1994-03-21",7.75,8.0,7.75,7.875,22000.0],["1994-03-22",7.625,8.0,7.625,7.875,55400.0],["1994-03-23",7.625,7.875,7.625,7.625,117600.0],["1994-03-24",7.625,7.75,6.6875,7.0,241800.0],["1994-03-25",7.375,7.375,6.875,7.125,383000.0],["1994-03-28",7.125,7.125,6.625,6.625,299600.0],["1994-03-29",6.5,6.8125,6.375,6.5,470800.0],["1994-03-30",6.375,6.5,6.125,6.125,175600.0],["1994-03-31",6.375,6.6875,6.0625,6.6875,312000.0],["1994-04-04",6.5,6.75,6.25,6.75,65600.0],["1994-04-05",6.75,7.125,6.375,7.0625,56400.0],["1994-04-06",7.125,7.125,6.75,6.9375,227400.0],["1994-04-07",7.125,7.625,6.75,7.625,116000.0],["1994-04-08",7.25,7.75,7.25,7.375,63600.0],["1994-04-11",7.5,7.75,7.375,7.375,88400.0],["1994-04-12",7.5625,7.5625,7.0,7.0,47400.0],["1994-04-13",7.25,7.25,6.625,7.0,120600.0],["1994-04-14",6.625,7.0,6.625,6.625,63000.0],["1994-04-15",6.875,6.875,6.625,6.875,28200.0],["1994-04-18",6.875,6.875,6.625,6.625,49600.0],["1994-04-19",6.5,6.875,6.25,6.4375,133600.0],["1994-04-20",6.5,6.5,6.25,6.25,45000.0],["1994-04-21",6.125,6.5,6.125,6.25,233000.0],["1994-04-22",6.5,6.5,6.125,6.5,237800.0],["1994-04-25",6.625,6.625,6.25,6.625,25000.0],["1994-04-26",6.625,6.625,6.25,6.625,9800.0],["1994-04-28",6.625,6.875,6.5,6.75,35800.0],["1994-04-29",6.5,6.8125,6.5,6.8125,4400.0],["1994-05-02",6.875,7.0,6.5,7.0,478400.0],["1994-05-03",6.75,7.0,6.75,6.75,57800.0],["1994-05-04",6.75,6.875,6.75,6.8125,18400.0],["1994-05-05",7.0,7.125,6.75,7.125,515000.0],["1994-05-06",7.125,7.125,6.875,7.0,13000.0],["1994-05-09",6.875,7.125,6.875,6.875,39400.0],["1994-05-10",7.125,7.125,6.875,6.875,51200.0],["1994-05-11",7.0,7.125,6.75,6.75,124600.0],["1994-05-12",6.9375,7.125,6.75,6.875,142800.0],["1994-05-13",6.625,7.0,6.625,6.625,18400.0],["1994-05-16",6.625,6.75,6.625,6.625,42000.0],["1994-05-17",6.625,6.875,6.375,6.75,45400.0],["1994-05-18",6.75,6.75,6.25,6.25,25600.0],["1994-05-19",6.625,6.625,6.125,6.375,119800.0],["1994-05-20",6.375,6.375,6.125,6.375,474600.0],["1994-05-23",6.125,6.375,6.125,6.1875,21200.0],["1994-05-24",6.1875,6.375,6.125,6.25,8600.0],["1994-05-25",6.375,6.375,6.0,6.375,781600.0],["1994-05-26",6.0,6.375,6.0,6.0625,17400.0],["1994-05-27",6.0,6.375,5.9375,6.375,221800.0],["1994-05-31",6.0625,6.375,6.0,6.375,197800.0],["1994-06-01",6.0,6.5,6.0,6.5,277800.0],["1994-06-02",6.5,6.5,6.125,6.5,23000.0],["1994-06-03",6.5,6.5,6.375,6.375,9000.0],["1994-06-06",6.375,6.625,6.375,6.5,31600.0],["1994-06-07",6.625,6.625,6.25,6.3125,123800.0],["1994-06-08",6.3125,6.375,6.25,6.375,109800.0],["1994-06-09",6.375,6.5,6.25,6.3828,39200.0],["1994-06-10",6.5,6.5,6.25,6.25,2600.0],["1994-06-13",6.5,6.5,6.25,6.25,4400.0],["1994-06-14",6.25,6.6875,6.25,6.5,209000.0],["1994-06-15",6.875,6.875,6.5,6.6875,142000.0],["1994-06-16",6.5,6.875,6.5,6.875,19800.0],["1994-06-17",6.875,6.875,6.625,6.625,198000.0],["1994-06-20",6.625,6.875,6.5,6.625,77000.0],["1994-06-21",6.625,6.625,6.25,6.25,22400.0],["1994-06-22",6.375,6.5,6.25,6.25,5200.0],["1994-06-23",6.25,6.375,6.125,6.125,106600.0],["1994-06-24",6.0,6.25,5.875,5.875,53600.0],["1994-06-27",5.875,6.125,5.875,5.9375,89000.0],["1994-06-28",6.125,6.125,5.8125,5.875,92400.0],["1994-06-29",6.125,6.125,5.875,5.9375,87600.0],["1994-06-30",5.875,6.125,5.75,6.125,53200.0],["1994-07-01",5.875,6.125,5.5,5.5,163000.0],["1994-07-05",5.5,5.75,5.25,5.25,52000.0],["1994-07-06",5.25,5.625,5.25,5.5,24400.0],["1994-07-07",5.3125,5.625,5.25,5.25,71200.0],["1994-07-08",5.5625,5.625,5.25,5.4688,34400.0],["1994-07-11",5.25,5.625,5.25,5.5,5800.0],["1994-07-12",5.5,5.625,5.25,5.25,29600.0],["1994-07-13",5.25,5.625,5.25,5.5625,314000.0],["1994-07-14",5.625,5.875,5.5,5.75,279000.0],["1994-07-15",5.5,5.875,5.5,5.875,3200.0],["1994-07-18",5.875,5.875,5.625,5.625,19200.0],["1994-07-19",5.875,5.875,5.625,5.75,12000.0],["1994-07-20",5.625,5.875,5.625,5.75,21800.0],["1994-07-21",5.625,5.875,5.625,5.875,39200.0],["1994-07-22",5.875,5.875,5.875,5.875,12000.0],["1994-07-25",5.625,5.875,5.625,5.625,39600.0],["1994-07-26",5.625,5.75,5.5,5.5,45800.0],["1994-07-27",5.5,5.625,5.25,5.5,26200.0],["1994-07-28",5.25,5.625,5.25,5.625,82600.0],["1994-07-29",5.75,5.75,5.5,5.625,13800.0],["1994-08-01",5.75,5.75,5.5,5.625,5600.0],["1994-08-02",5.75,5.75,5.5,5.5,20600.0],["1994-08-03",5.75,5.75,5.5,5.75,81600.0],["1994-08-04",5.6875,5.875,5.5,5.75,16200.0],["1994-08-05",5.875,5.875,5.5,5.5,20800.0],["1994-08-08",5.5,6.125,5.5,6.125,55800.0],["1994-08-09",6.125,6.75,6.125,6.75,119600.0],["1994-08-10",6.75,7.5,6.5,7.25,219600.0],["1994-08-11",7.25,7.5,7.125,7.375,251200.0],["1994-08-12",7.375,7.375,7.0,7.25,101000.0],["1994-08-15",6.6875,7.25,6.625,7.25,65800.0],["1994-08-16",7.0,7.25,6.875,7.25,15400.0],["1994-08-17",6.875,7.25,6.75,6.8125,278200.0],["1994-08-18",6.75,6.875,6.5938,6.875,697000.0],["1994-08-19",6.875,6.875,6.75,6.8125,128000.0],["1994-08-22",6.875,6.875,6.625,6.8125,203400.0],["1994-08-23",6.875,6.875,6.75,6.8125,3800.0],["1994-08-24",6.875,7.25,6.625,7.25,68000.0],["1994-08-25",7.25,7.5625,7.0,7.5,126000.0],["1994-08-26",7.25,7.5,7.25,7.3125,81600.0],["1994-08-29",7.25,7.5,6.875,7.125,95600.0],["1994-08-30",7.25,7.25,6.875,7.0625,6400.0],["1994-08-31",6.875,7.25,6.875,7.1875,3400.0],["1994-09-01",6.875,7.25,6.875,6.875,67800.0],["1994-09-02",7.25,7.25,7.0,7.2188,28800.0],["1994-09-06",7.0,7.5,7.0,7.5,11800.0],["1994-09-07",7.375,7.5,7.1875,7.375,30800.0],["1994-09-08",7.25,7.75,7.0625,7.375,226400.0],["1994-09-09",7.75,7.75,7.375,7.75,58000.0],["1994-09-12",7.5,7.75,7.5,7.625,53400.0],["1994-09-13",7.375,7.375,6.875,7.25,254600.0],["1994-09-14",7.375,7.75,7.25,7.75,48600.0],["1994-09-15",7.5,7.75,7.25,7.375,116600.0],["1994-09-16",7.5,7.5,7.0,7.125,67000.0],["1994-09-19",7.25,7.25,7.0,7.125,38600.0],["1994-09-20",7.375,7.375,7.125,7.25,30200.0],["1994-09-21",7.125,7.375,7.0,7.375,75800.0],["1994-09-22",7.375,7.75,7.0,7.5,288400.0],["1994-09-23",7.375,7.75,7.375,7.75,538200.0],["1994-09-26",7.625,7.625,7.375,7.4375,109400.0],["1994-09-27",7.375,7.5,7.125,7.25,77200.0],["1994-09-28",7.125,7.3125,7.125,7.3125,6600.0],["1994-09-29",7.5,7.5,7.0,7.0625,133600.0],["1994-09-30",7.25,7.25,7.0,7.125,377600.0],["1994-10-03",7.25,7.25,7.0,7.0625,10400.0],["1994-10-04",7.25,7.25,7.0,7.0625,17800.0],["1994-10-05",7.25,7.25,6.875,7.0,32200.0],["1994-10-06",6.875,7.0625,6.875,6.9375,108200.0],["1994-10-07",7.0,7.0,6.75,6.8125,140200.0],["1994-10-10",7.125,7.125,6.75,7.0625,13800.0],["1994-10-11",6.9062,7.125,6.75,6.875,69400.0],["1994-10-12",7.125,7.125,6.75,6.75,98600.0],["1994-10-13",7.125,7.125,6.625,6.75,130000.0],["1994-10-14",6.625,6.75,6.625,6.625,6600.0],["1994-10-17",7.0,7.0,6.75,6.8125,39400.0],["1994-10-18",7.0,7.0,6.75,7.0,39800.0],["1994-10-19",7.0,7.0,6.75,7.0,17600.0],["1994-10-20",6.8125,7.0,6.625,6.75,18800.0],["1994-10-21",6.625,7.0,6.5,6.5,89000.0],["1994-10-24",6.5,6.875,6.5,6.6875,37800.0],["1994-10-25",6.5,6.5625,6.5,6.5312,22200.0],["1994-10-26",6.5,6.875,6.5,6.75,13000.0],["1994-10-27",6.5625,6.75,6.5,6.5,52200.0],["1994-10-28",6.5,6.6875,6.5,6.6875,11600.0],["1994-10-31",6.5,6.875,6.5,6.5625,13000.0],["1994-11-01",6.375,6.75,6.375,6.5938,24400.0],["1994-11-02",6.375,6.5,6.375,6.5,2600.0],["1994-11-03",6.375,6.375,6.375,6.375,400.0],["1994-11-04",6.375,6.75,6.375,6.375,11800.0],["1994-11-07",6.375,6.5625,6.375,6.5625,17200.0],["1994-11-08",6.375,6.75,6.375,6.375,22600.0],["1994-11-09",6.375,6.75,6.375,6.375,13000.0],["1994-11-10",6.375,6.875,6.375,6.75,35000.0],["1994-11-11",6.5,7.0,6.5,7.0,18000.0],["1994-11-14",6.625,7.0,6.625,7.0,77600.0],["1994-11-15",6.75,7.125,6.75,7.125,61800.0],["1994-11-16",7.25,7.25,6.875,7.0625,100800.0],["1994-11-17",7.25,7.25,6.875,7.0625,25400.0],["1994-11-18",6.875,7.25,6.875,7.25,9400.0],["1994-11-21",7.25,7.25,6.875,6.875,34200.0],["1994-11-22",6.875,7.25,6.875,6.875,18400.0],["1994-11-23",6.875,7.125,6.75,7.125,25000.0],["1994-11-25",7.0,7.0,6.875,6.875,2800.0],["1994-11-28",6.75,7.0,6.75,6.9375,21600.0],["1994-11-29",6.75,7.0625,6.75,7.0,107600.0],["1994-11-30",6.875,7.0,6.875,6.875,83800.0],["1994-12-01",6.875,7.0,6.875,6.875,12000.0],["1994-12-02",6.875,6.875,6.5,6.625,110600.0],["1994-12-05",6.375,6.625,6.375,6.5,121200.0],["1994-12-06",6.375,6.625,6.375,6.625,8200.0],["1994-12-07",6.375,6.5,6.375,6.5,51600.0],["1994-12-08",6.375,6.5,5.5,5.5625,146600.0],["1994-12-09",5.5,6.125,5.5,5.75,300800.0],["1994-12-12",5.75,6.125,5.75,6.125,19800.0],["1994-12-13",5.75,6.125,5.75,5.9375,20600.0],["1994-12-14",5.75,6.125,5.75,6.125,34600.0],["1994-12-15",6.0625,6.125,5.75,6.125,81400.0],["1994-12-16",6.125,6.125,5.875,6.125,69400.0],["1994-12-19",5.875,6.125,5.75,5.75,46000.0],["1994-12-20",5.75,6.125,5.75,6.125,110600.0],["1994-12-21",5.875,6.375,5.75,6.125,159200.0],["1994-12-22",5.875,6.375,5.875,6.3125,161400.0],["1994-12-23",6.375,6.375,6.0,6.1875,17600.0],["1994-12-27",6.375,7.0,6.0,7.0,120200.0],["1994-12-28",6.75,7.0,6.625,7.0,30200.0],["1994-12-29",6.8125,7.5,6.625,7.125,173400.0],["1994-12-30",7.125,7.625,7.125,7.5,155400.0],["1995-01-03",7.5,7.5,7.375,7.5,32400.0],["1995-01-04",7.625,7.625,7.125,7.125,86200.0],["1995-01-05",7.25,7.25,7.0,7.0625,32000.0],["1995-01-06",7.0,7.375,7.0,7.375,51000.0],["1995-01-09",7.125,7.625,7.125,7.4844,76600.0],["1995-01-10",7.625,8.125,7.5,8.0,120400.0],["1995-01-11",7.75,8.125,7.625,7.625,319600.0],["1995-01-12",7.625,8.125,7.625,7.875,32400.0],["1995-01-13",7.75,8.125,6.5,7.5,87800.0],["1995-01-16",7.75,7.75,7.25,7.3125,153000.0],["1995-01-17",7.125,7.5,7.125,7.25,80800.0],["1995-01-18",7.25,7.25,6.6875,6.875,85800.0],["1995-01-19",6.625,7.0,6.625,6.875,23400.0],["1995-01-20",7.25,7.375,6.875,7.25,150800.0],["1995-01-23",7.125,7.375,7.0,7.375,11400.0],["1995-01-24",7.0,7.25,7.0,7.25,5800.0],["1995-01-25",6.75,7.125,6.75,6.875,50000.0],["1995-01-26",7.25,7.75,7.125,7.5,242400.0],["1995-01-27",7.625,8.0,7.5,8.0,179400.0],["1995-01-30",7.5,8.375,7.5,7.6875,255200.0],["1995-01-31",7.625,8.125,7.625,7.75,308000.0],["1995-02-01",8.125,8.125,7.625,7.625,304000.0],["1995-02-02",7.75,7.75,7.5,7.5625,104000.0],["1995-02-03",7.75,7.75,7.5,7.75,32200.0],["1995-02-06",7.625,7.875,7.5,7.75,210400.0],["1995-02-07",7.875,7.875,7.5,7.6875,108600.0],["1995-02-08",7.875,8.125,7.75,8.0,151000.0],["1995-02-09",8.125,8.125,7.875,8.125,25600.0],["1995-02-10",8.125,8.125,7.875,8.0625,23800.0],["1995-02-13",7.875,8.375,7.875,8.3125,113200.0],["1995-02-14",8.375,8.375,7.875,8.0312,183000.0],["1995-02-15",7.875,8.125,7.875,8.0625,108800.0],["1995-02-16",8.25,8.375,7.875,8.375,71400.0],["1995-02-17",8.375,8.375,8.0,8.125,107800.0],["1995-02-21",8.375,8.375,8.0,8.0,33400.0],["1995-02-22",8.25,8.25,7.875,8.125,13400.0],["1995-02-23",8.125,8.125,7.875,7.9062,158600.0],["1995-02-24",7.875,8.125,7.875,8.125,207200.0],["1995-02-27",8.0,8.125,7.875,7.875,89800.0],["1995-02-28",8.0,8.125,7.75,8.125,85000.0],["1995-03-01",8.125,8.125,7.625,7.625,43800.0],["1995-03-02",7.5625,7.6875,7.4375,7.6875,12600.0],["1995-03-03",7.6875,7.6875,7.375,7.5,8600.0],["1995-03-06",7.375,7.6875,7.25,7.625,49600.0],["1995-03-07",7.625,7.625,7.1875,7.5,34400.0],["1995-03-08",7.625,7.625,7.375,7.625,30600.0],["1995-03-09",7.625,7.625,7.375,7.375,8200.0],["1995-03-10",7.375,7.5,6.75,6.75,379800.0],["1995-03-13",7.125,7.125,6.75,7.125,247000.0],["1995-03-14",6.875,7.25,6.875,7.25,38400.0],["1995-03-15",6.875,7.25,6.875,7.0,90800.0],["1995-03-16",7.125,7.25,6.5,6.5,173200.0],["1995-03-17",6.4375,6.875,6.4375,6.5,58000.0],["1995-03-20",6.5,6.75,6.4375,6.5,137600.0],["1995-03-21",6.625,6.75,6.4375,6.625,21000.0],["1995-03-22",6.75,6.75,6.5312,6.625,7600.0],["1995-03-23",6.5,6.75,6.5,6.5,55600.0],["1995-03-24",6.5625,6.75,6.5,6.625,133400.0],["1995-03-27",6.5,6.75,6.5,6.6875,20800.0],["1995-03-28",6.75,6.75,6.4375,6.625,238000.0],["1995-03-29",6.4375,6.75,6.1875,6.625,1473800.0],["1995-03-30",6.75,6.75,6.5,6.75,201000.0],["1995-03-31",6.5,6.75,6.5,6.75,510800.0],["1995-04-03",6.5,6.75,6.5,6.5,124800.0],["1995-04-04",6.5,6.875,6.5,6.8125,77000.0],["1995-04-05",6.6875,6.875,6.5,6.625,203600.0],["1995-04-06",6.5,6.75,6.5,6.625,215000.0],["1995-04-07",6.625,6.625,6.625,6.625,0.0],["1995-04-10",6.625,6.75,6.5,6.6875,85600.0],["1995-04-11",6.5,6.75,6.5,6.625,44400.0],["1995-04-12",6.75,6.75,6.5,6.625,93200.0],["1995-04-13",6.4375,6.625,6.375,6.375,26600.0],["1995-04-17",6.375,6.75,6.375,6.75,249400.0],["1995-04-18",6.75,6.75,6.5,6.75,19400.0],["1995-04-19",6.875,6.875,6.5,6.75,74800.0],["1995-04-20",6.6875,6.8125,6.5,6.8125,270200.0],["1995-04-21",6.875,6.875,6.5,6.875,7800.0],["1995-04-24",6.625,7.0,6.625,7.0,9800.0],["1995-04-25",6.625,7.125,6.625,6.75,26400.0],["1995-04-26",6.75,7.25,6.75,7.0,16200.0],["1995-04-27",6.875,7.25,6.875,7.25,51000.0],["1995-04-28",7.25,7.25,6.875,7.125,54400.0],["1995-05-01",7.5,8.125,7.125,7.625,140000.0],["1995-05-02",7.375,7.625,7.375,7.4375,29800.0],["1995-05-03",7.375,7.625,7.375,7.375,25800.0],["1995-05-04",7.375,7.4375,7.375,7.4375,27800.0],["1995-05-05",7.625,7.625,7.375,7.5,34000.0],["1995-05-08",7.375,7.625,7.375,7.625,69400.0],["1995-05-09",7.5,7.625,7.375,7.375,49800.0],["1995-05-10",7.625,7.9375,7.5,7.75,170400.0],["1995-05-11",8.0,8.125,7.625,8.125,91000.0],["1995-05-12",8.125,8.5,7.9375,8.25,156800.0],["1995-05-15",8.125,8.875,8.125,8.125,625200.0],["1995-05-16",8.125,8.5,8.125,8.3125,310400.0],["1995-05-17",8.3125,8.5,8.125,8.1875,278000.0],["1995-05-18",8.125,8.5,8.125,8.25,117600.0],["1995-05-19",8.125,8.5,8.125,8.1562,34200.0],["1995-05-22",8.125,8.5,8.0,8.125,65400.0],["1995-05-23",8.0,8.375,8.0,8.375,32000.0],["1995-05-24",8.0,8.375,8.0,8.1875,157000.0],["1995-05-25",8.0,8.375,8.0,8.25,5600.0],["1995-05-26",8.0,8.375,8.0,8.125,5800.0],["1995-05-30",8.0,8.25,8.0,8.0625,53200.0],["1995-05-31",8.375,8.375,7.875,7.875,1200.0],["1995-06-01",7.875,8.0,7.875,7.875,53600.0],["1995-06-02",7.875,8.375,7.875,8.25,45000.0],["1995-06-05",8.25,8.375,7.875,8.375,71400.0],["1995-06-06",8.125,8.375,8.125,8.25,250000.0],["1995-06-07",8.25,8.25,7.875,8.0,35400.0],["1995-06-08",7.875,8.125,7.875,8.0,61800.0],["1995-06-09",7.875,8.125,7.875,8.0,81200.0],["1995-06-12",8.125,8.125,7.875,8.125,27600.0],["1995-06-13",8.125,8.375,7.875,8.375,102600.0],["1995-06-14",8.25,8.25,8.0625,8.125,179800.0],["1995-06-15",8.25,8.25,7.875,7.875,57400.0],["1995-06-16",8.125,8.125,7.875,7.875,43800.0],["1995-06-19",7.875,8.25,7.875,8.25,228400.0],["1995-06-20",8.25,8.25,7.875,8.125,51200.0],["1995-06-21",8.0,8.375,7.875,8.25,132000.0],["1995-06-22",8.375,8.375,8.0,8.25,91400.0],["1995-06-23",8.25,8.375,8.125,8.3125,89400.0],["1995-06-26",8.25,8.375,8.25,8.3125,214000.0],["1995-06-27",8.25,8.375,8.25,8.375,115200.0],["1995-06-28",8.25,8.375,8.125,8.375,104800.0],["1995-06-29",8.25,8.375,8.125,8.25,133200.0],["1995-06-30",8.125,8.375,8.125,8.1875,155400.0],["1995-07-03",8.375,8.375,8.1875,8.1875,9400.0],["1995-07-05",8.1562,8.25,8.125,8.25,7000.0],["1995-07-06",8.375,8.375,8.0,8.125,63600.0],["1995-07-07",8.375,8.375,8.0,8.0,252800.0],["1995-07-10",8.0625,8.25,7.875,8.25,220000.0],["1995-07-11",7.875,8.0,7.875,8.0,315000.0],["1995-07-12",7.875,8.0,7.875,7.875,39400.0],["1995-07-13",7.9375,7.9375,7.75,7.75,27600.0],["1995-07-14",7.75,8.0,7.625,7.625,27000.0],["1995-07-17",7.5,7.75,7.4375,7.625,40000.0],["1995-07-18",7.375,7.75,7.0,7.25,69400.0],["1995-07-19",7.0,7.0625,6.625,6.75,164200.0],["1995-07-20",6.75,7.5,6.75,7.1875,66800.0],["1995-07-21",7.625,7.625,7.125,7.5,27200.0],["1995-07-24",7.125,7.5,7.125,7.5,48000.0],["1995-07-25",7.5,7.5,7.125,7.375,137800.0],["1995-07-26",7.875,8.625,7.875,8.0625,661800.0],["1995-07-27",8.0,8.375,8.0,8.3125,255800.0],["1995-07-28",8.375,8.375,8.0625,8.25,298800.0],["1995-07-31",8.125,8.5,8.125,8.4375,130200.0],["1995-08-01",8.1875,8.75,8.1875,8.5,179200.0],["1995-08-02",8.5,8.75,8.5,8.625,119600.0],["1995-08-03",8.75,8.8125,8.5,8.625,108400.0],["1995-08-04",8.625,9.0,8.625,8.875,38400.0],["1995-08-07",8.75,9.25,8.75,9.0,265600.0],["1995-08-08",9.0,9.625,9.0,9.625,563800.0],["1995-08-09",9.625,9.625,9.125,9.5,144600.0],["1995-08-10",9.4688,9.5,9.125,9.125,113800.0],["1995-08-11",9.75,9.75,9.125,9.25,281800.0],["1995-08-14",9.5,9.625,9.125,9.5625,233800.0],["1995-08-15",9.5,9.875,9.5,9.875,193200.0],["1995-08-16",9.875,10.25,9.625,10.0625,265400.0],["1995-08-17",10.375,10.5,10.0,10.375,181200.0],["1995-08-18",10.375,10.375,9.875,10.25,127000.0],["1995-08-21",10.25,10.25,9.9375,10.125,108800.0],["1995-08-22",9.9375,10.25,9.9375,10.125,175600.0],["1995-08-23",9.9375,10.125,9.9375,10.0,88400.0],["1995-08-24",9.9375,10.25,9.625,9.625,107600.0],["1995-08-25",9.875,9.875,9.375,9.625,121600.0],["1995-08-28",9.5,9.75,9.375,9.375,89800.0],["1995-08-29",9.25,9.625,9.125,9.25,43600.0],["1995-08-30",9.125,10.25,9.125,10.0,486800.0],["1995-08-31",10.25,10.75,10.0,10.375,245200.0],["1995-09-01",10.375,11.25,10.375,11.25,146200.0],["1995-09-05",11.0,11.5,11.0,11.5,132000.0],["1995-09-06",11.625,11.625,11.25,11.375,74400.0],["1995-09-07",11.25,11.625,10.75,10.75,87600.0],["1995-09-08",11.0,11.125,10.625,10.625,149200.0],["1995-09-11",10.75,10.75,10.125,10.1875,96400.0],["1995-09-12",10.125,10.375,9.875,10.0,41400.0],["1995-09-13",10.125,10.125,9.625,9.6875,190000.0],["1995-09-14",9.875,9.875,9.625,9.7031,207800.0],["1995-09-15",9.875,9.875,9.625,9.875,127200.0],["1995-09-18",10.0,10.125,9.75,9.75,21200.0],["1995-09-19",10.125,10.125,9.75,10.0,59600.0],["1995-09-20",10.125,10.125,9.5,9.875,426000.0],["1995-09-21",9.75,9.75,9.5,9.6562,495200.0],["1995-09-22",9.625,9.625,9.125,9.125,40200.0],["1995-09-25",9.125,9.5,9.0,9.0,63000.0],["1995-09-26",9.5,9.5,9.125,9.4375,10600.0],["1995-09-27",9.125,9.375,9.125,9.2344,64800.0],["1995-09-28",9.5,9.625,9.25,9.5,110600.0],["1995-09-29",9.625,9.625,9.125,9.375,214600.0],["1995-10-02",9.3125,9.5,9.125,9.375,17800.0],["1995-10-03",9.125,9.375,9.0,9.25,67800.0],["1995-10-04",8.875,9.0,8.875,8.9375,67200.0],["1995-10-05",9.0,9.0,8.75,9.0,74000.0],["1995-10-06",9.125,9.125,8.625,8.6875,168400.0],["1995-10-09",8.75,8.875,8.625,8.6875,16800.0],["1995-10-10",8.5,8.875,8.125,8.4375,148800.0],["1995-10-11",8.625,8.625,8.125,8.25,71400.0],["1995-10-12",8.125,8.375,8.0,8.25,158800.0],["1995-10-13",8.0,8.375,8.0,8.375,5200.0],["1995-10-16",8.1875,8.375,8.0,8.375,15800.0],["1995-10-17",8.375,8.375,8.125,8.375,35200.0],["1995-10-18",8.125,8.4375,8.125,8.125,28600.0],["1995-10-19",8.125,8.5,8.125,8.375,87800.0],["1995-10-20",8.25,8.625,8.25,8.5,9200.0],["1995-10-23",8.625,8.625,8.5,8.625,29000.0],["1995-10-24",8.625,8.625,8.375,8.625,36400.0],["1995-10-25",8.625,8.625,8.125,8.125,191200.0],["1995-10-26",8.375,8.375,8.125,8.375,16600.0],["1995-10-27",8.375,8.375,8.125,8.375,20800.0],["1995-10-30",8.375,8.375,8.125,8.375,108400.0],["1995-10-31",8.25,8.375,8.25,8.25,38000.0],["1995-11-01",8.375,8.375,8.125,8.125,52000.0],["1995-11-02",8.375,8.375,8.125,8.1562,93400.0],["1995-11-03",8.375,8.375,8.125,8.3125,113600.0],["1995-11-06",8.375,8.75,8.1875,8.75,721200.0],["1995-11-07",8.875,9.25,8.5,9.25,353000.0],["1995-11-08",9.25,10.125,9.0,9.875,408600.0],["1995-11-09",10.0,10.125,9.625,10.0,165800.0],["1995-11-10",9.75,10.0,9.25,9.5,123600.0],["1995-11-13",9.625,9.75,9.375,9.625,67200.0],["1995-11-14",9.75,9.875,9.5,9.6875,44200.0],["1995-11-15",9.875,9.875,9.5,9.875,43600.0],["1995-11-16",9.75,10.25,9.75,10.125,364600.0],["1995-11-17",10.0,10.25,10.0,10.25,138800.0],["1995-11-20",10.375,10.75,9.75,9.8125,318800.0],["1995-11-21",10.0,10.0,9.5,9.5625,144200.0],["1995-11-22",9.75,9.75,9.5,9.5,30400.0],["1995-11-24",9.75,9.75,9.5,9.6875,59600.0],["1995-11-27",9.875,10.25,9.6875,10.25,75400.0],["1995-11-28",10.25,10.25,9.75,9.75,14200.0],["1995-11-29",10.0625,10.375,9.875,10.375,279000.0],["1995-11-30",10.375,10.375,10.0,10.3125,90000.0],["1995-12-01",10.0,10.75,10.0,10.5,194000.0],["1995-12-04",10.625,10.625,10.25,10.625,48400.0],["1995-12-05",10.625,10.625,10.3125,10.5,96000.0],["1995-12-06",10.5,10.5,10.0,10.25,49000.0],["1995-12-07",9.875,10.25,9.625,10.0,141000.0],["1995-12-08",10.0,10.0,9.625,9.625,49400.0],["1995-12-11",9.625,9.875,9.625,9.625,500800.0],["1995-12-12",9.875,10.0,9.625,9.625,124000.0],["1995-12-13",9.625,9.875,9.625,9.875,56800.0],["1995-12-14",10.0,10.0,8.875,9.0,154400.0],["1995-12-15",9.25,9.375,8.75,9.125,125800.0],["1995-12-18",9.125,9.6875,9.0,9.625,186600.0],["1995-12-19",9.5,9.75,9.5,9.75,56200.0],["1995-12-20",9.8125,10.625,9.75,10.5625,297600.0],["1995-12-21",10.5,12.5,10.5,11.875,1469800.0],["1995-12-22",12.0,12.625,11.625,12.1875,447200.0],["1995-12-26",12.25,12.625,12.125,12.5,123400.0],["1995-12-27",12.0,13.0,12.0,12.625,343200.0],["1995-12-28",12.5,12.875,12.375,12.5,83800.0],["1995-12-29",12.875,13.25,12.5,13.25,100000.0],["1996-01-02",12.75,13.0,12.625,13.0,108000.0],["1996-01-03",12.625,13.25,12.625,12.875,176600.0],["1996-01-04",12.875,13.5,12.5,12.75,585600.0],["1996-01-05",12.5,13.375,12.5,13.375,430800.0],["1996-01-08",13.125,13.625,13.0,13.375,94600.0],["1996-01-09",13.375,13.5,12.875,12.875,79800.0],["1996-01-10",12.75,12.875,12.0,12.0,84800.0],["1996-01-11",12.25,12.5,11.75,12.0,326000.0],["1996-01-12",11.75,12.0,11.375,11.5,65200.0],["1996-01-15",11.75,11.75,11.0,11.0,57600.0],["1996-01-16",11.25,12.125,11.1875,12.0625,153600.0],["1996-01-17",12.0625,12.75,12.0625,12.5,238000.0],["1996-01-18",12.375,12.5625,12.125,12.375,101600.0],["1996-01-19",12.125,12.375,11.875,12.375,280800.0],["1996-01-22",12.4375,12.875,12.125,12.625,231200.0],["1996-01-23",12.875,12.875,12.25,12.5625,202800.0],["1996-01-24",12.25,12.8125,12.125,12.5625,338200.0],["1996-01-25",12.5625,13.375,12.5625,13.125,196400.0],["1996-01-26",13.375,13.375,13.0,13.25,105200.0],["1996-01-29",13.0,14.0,13.0,13.625,209600.0],["1996-01-30",14.25,14.5,13.625,13.875,415800.0],["1996-01-31",14.0,14.0,13.5,13.5,96200.0],["1996-02-01",13.6875,13.875,13.5,13.875,239400.0],["1996-02-02",13.625,13.875,13.625,13.625,53800.0],["1996-02-05",13.625,13.6875,13.125,13.3125,132000.0],["1996-02-06",13.0,13.25,12.875,13.0,29600.0],["1996-02-07",12.875,13.125,11.75,11.8125,195800.0],["1996-02-08",11.75,12.125,11.75,12.125,145200.0],["1996-02-09",11.75,12.625,11.75,12.5,130200.0],["1996-02-12",12.75,12.75,12.375,12.4375,17800.0],["1996-02-13",12.25,13.3125,12.125,12.875,246600.0],["1996-02-14",12.875,13.25,12.5,12.5625,330800.0],["1996-02-15",12.5625,12.625,11.625,11.75,544800.0],["1996-02-16",12.125,12.625,11.5,12.25,220600.0],["1996-02-20",12.25,12.875,12.25,12.4375,189600.0],["1996-02-21",12.625,13.25,12.375,13.25,308800.0],["1996-02-22",13.25,14.375,13.25,14.1875,581400.0],["1996-02-23",14.5,14.75,13.75,14.25,322000.0],["1996-02-26",13.875,14.375,13.75,14.0,222800.0],["1996-02-27",13.75,14.25,13.75,14.125,8000.0],["1996-02-28",14.125,14.75,13.75,14.0,214000.0],["1996-02-29",13.75,14.125,13.75,13.875,194000.0],["1996-03-01",14.125,14.25,13.75,14.0,231200.0],["1996-03-04",13.8125,14.125,13.75,14.125,150400.0],["1996-03-05",14.125,14.5,13.875,14.125,288000.0],["1996-03-06",14.5,15.125,14.5,14.9375,274600.0],["1996-03-07",15.125,15.375,14.5,14.625,238400.0],["1996-03-08",14.25,14.625,13.75,13.8125,276400.0],["1996-03-11",14.125,14.375,13.75,14.125,182400.0],["1996-03-12",14.0,14.25,13.875,13.9375,167000.0],["1996-03-13",14.25,14.375,14.0,14.375,25400.0],["1996-03-14",14.375,14.75,14.125,14.75,69800.0],["1996-03-15",14.625,14.875,14.5,14.75,141200.0],["1996-03-18",14.5,14.75,14.25,14.25,397200.0],["1996-03-19",14.125,14.125,13.25,13.4375,706200.0],["1996-03-20",13.125,14.0,13.125,13.875,192400.0],["1996-03-21",13.625,14.5,13.625,13.875,192400.0],["1996-03-22",13.875,14.0625,13.875,14.0,33000.0],["1996-03-25",13.875,14.375,13.875,13.9375,29800.0],["1996-03-26",13.875,13.875,13.875,13.875,15600.0],["1996-03-27",13.875,14.125,13.375,13.5625,99200.0],["1996-03-28",13.625,13.625,13.375,13.375,71200.0],["1996-03-29",13.375,13.5,12.625,13.25,281800.0],["1996-04-01",13.5,13.5,13.0,13.0,100000.0],["1996-04-02",13.375,13.5,12.75,13.5,105200.0],["1996-04-03",14.125,15.25,14.0,15.25,506600.0],["1996-04-04",15.625,15.625,14.75,14.875,230400.0],["1996-04-08",14.125,15.3125,14.125,15.0,381800.0],["1996-04-09",15.25,15.25,14.75,14.75,322200.0],["1996-04-10",15.0,15.0,14.25,14.375,120800.0],["1996-04-11",14.25,14.25,13.875,13.875,52400.0],["1996-04-12",14.0,14.125,13.625,13.625,360600.0],["1996-04-15",13.75,13.75,13.25,13.25,285400.0],["1996-04-16",13.3125,13.75,13.25,13.25,167000.0],["1996-04-17",13.25,13.625,13.25,13.5,124600.0],["1996-04-18",13.625,13.625,13.25,13.625,50400.0],["1996-04-19",13.625,13.75,13.375,13.5625,123800.0],["1996-04-22",13.625,14.0,13.375,13.875,231400.0],["1996-04-23",13.875,15.0,13.875,14.25,500600.0],["1996-04-24",14.5,14.875,14.125,14.875,337200.0],["1996-04-25",14.375,15.3125,14.25,15.125,466000.0],["1996-04-26",15.375,15.75,15.125,15.625,385200.0],["1996-04-29",15.4375,15.75,15.125,15.375,265000.0],["1996-04-30",15.375,15.375,14.625,14.625,118000.0],["1996-05-01",14.875,15.0,14.625,14.875,144600.0],["1996-05-02",15.125,15.5,14.75,15.125,562800.0],["1996-05-03",15.125,16.375,14.875,15.9375,653800.0],["1996-05-06",15.875,16.625,15.875,16.0,460400.0],["1996-05-07",16.25,16.25,15.375,15.625,186800.0],["1996-05-08",15.125,15.375,15.0,15.125,128600.0],["1996-05-09",15.0,15.375,15.0,15.125,105200.0],["1996-05-10",15.25,15.25,14.75,14.875,326000.0],["1996-05-13",15.25,15.375,14.625,14.875,176000.0],["1996-05-14",15.0625,15.125,14.75,15.0,94800.0],["1996-05-15",14.875,15.5,14.875,15.0,537600.0],["1996-05-16",14.75,15.875,14.75,15.5,504400.0],["1996-05-17",15.875,16.375,15.875,16.375,157400.0],["1996-05-20",16.25,16.25,15.75,15.9375,56200.0],["1996-05-21",15.75,16.625,15.75,16.5625,1177200.0],["1996-05-22",16.625,16.625,16.25,16.5,167800.0],["1996-05-23",16.875,18.75,16.875,18.75,631200.0],["1996-05-24",18.625,19.5,18.375,18.875,775600.0],["1996-05-28",18.625,18.875,18.375,18.375,199400.0],["1996-05-29",18.375,19.0,18.25,18.375,446600.0],["1996-05-30",18.75,19.0,18.375,18.375,456000.0],["1996-05-31",18.75,18.75,18.375,18.625,26400.0],["1996-06-03",18.375,18.75,18.375,18.5,36600.0],["1996-06-04",18.75,19.25,18.375,19.0,233000.0],["1996-06-05",19.25,19.25,18.375,18.375,105200.0],["1996-06-06",18.75,18.75,18.375,18.375,108800.0],["1996-06-07",17.625,18.625,17.625,18.25,292200.0],["1996-06-10",18.3125,18.625,18.25,18.375,224600.0],["1996-06-11",18.375,18.875,18.25,18.625,172000.0],["1996-06-12",18.875,18.875,17.875,18.0,86200.0],["1996-06-13",18.125,18.125,17.75,17.875,141600.0],["1996-06-14",18.125,18.125,17.25,17.625,301200.0],["1996-06-17",17.875,17.875,16.75,17.0,142000.0],["1996-06-18",16.5,16.875,16.375,16.5,119600.0],["1996-06-19",16.5,16.5,15.0,15.25,226400.0],["1996-06-20",15.375,15.5,13.625,14.875,736800.0],["1996-06-21",15.0,15.75,14.875,15.5,240400.0],["1996-06-24",16.0,16.375,16.0,16.0625,144400.0],["1996-06-25",16.375,16.625,15.875,15.9922,167200.0],["1996-06-26",16.25,16.375,14.875,14.875,143200.0],["1996-06-27",15.125,15.125,14.625,14.875,167400.0],["1996-06-28",15.375,15.375,14.875,15.1875,168600.0],["1996-07-01",15.5,17.25,15.375,16.5,843000.0],["1996-07-02",16.625,16.875,16.375,16.5,83800.0],["1996-07-03",16.625,16.625,16.125,16.3125,27400.0],["1996-07-05",15.5,16.375,15.125,15.5,299400.0],["1996-07-08",15.25,15.625,15.0,15.25,84400.0],["1996-07-09",15.625,15.875,15.25,15.25,90200.0],["1996-07-10",15.5,15.5,14.375,14.75,170000.0],["1996-07-11",14.25,14.75,13.25,13.75,253000.0],["1996-07-12",13.75,14.25,13.5,13.5625,324000.0],["1996-07-15",13.875,13.875,12.25,12.375,419000.0],["1996-07-16",12.75,13.0,11.375,11.625,446400.0],["1996-07-17",12.625,13.625,12.375,13.0625,722600.0],["1996-07-18",13.25,13.625,12.5,13.5,288800.0],["1996-07-19",13.5,13.5,12.5,12.75,198200.0],["1996-07-22",12.75,13.0,12.25,12.375,205200.0],["1996-07-23",12.5,13.25,12.5,12.75,153200.0],["1996-07-24",12.5,14.125,12.5,14.0625,327200.0],["1996-07-25",14.25,14.625,13.0625,13.375,467400.0],["1996-07-26",13.25,13.625,13.125,13.375,254800.0],["1996-07-29",13.3125,13.625,13.125,13.125,159200.0],["1996-07-30",13.0,13.125,11.625,12.25,239800.0],["1996-07-31",12.125,12.375,11.75,12.375,224400.0],["1996-08-01",12.5,13.125,12.5,12.625,125800.0],["1996-08-02",13.125,13.125,12.25,12.625,414200.0],["1996-08-05",13.125,13.25,12.375,12.625,303000.0],["1996-08-06",12.625,12.75,12.0,12.5625,292600.0],["1996-08-07",12.375,12.5,12.0,12.25,244400.0],["1996-08-08",12.25,12.25,12.0,12.2188,217600.0],["1996-08-09",12.25,12.5,12.0,12.2188,2436200.0],["1996-08-12",12.25,13.0,12.1875,12.8125,271800.0],["1996-08-13",12.875,13.0,12.375,12.8125,275400.0],["1996-08-14",12.9688,13.75,12.625,13.25,291800.0],["1996-08-15",13.25,13.625,13.0,13.375,286800.0],["1996-08-16",13.75,14.1875,13.625,13.625,358600.0],["1996-08-19",14.0,14.0,13.25,13.625,75200.0],["1996-08-20",13.625,13.625,12.875,13.125,105800.0],["1996-08-21",13.5,13.5,13.125,13.25,132800.0],["1996-08-22",14.0,14.125,13.375,13.5,296400.0],["1996-08-23",13.625,13.875,13.25,13.875,101600.0],["1996-08-26",14.0,14.0,13.375,13.875,186400.0],["1996-08-27",14.0,14.5,13.75,14.3125,479600.0],["1996-08-28",14.25,15.75,14.25,15.625,545400.0],["1996-08-29",15.6094,15.75,15.375,15.6875,766800.0],["1996-08-30",15.5,16.125,15.375,15.875,474000.0],["1996-09-03",15.75,16.0,15.25,15.5625,443000.0],["1996-09-04",15.75,15.875,15.375,15.375,166000.0],["1996-09-05",15.625,15.625,15.0,15.25,222800.0],["1996-09-06",15.0,15.625,15.0,15.375,122000.0],["1996-09-09",15.3125,15.375,14.875,15.375,243000.0],["1996-09-10",15.4375,15.5625,15.125,15.4375,217800.0],["1996-09-11",15.625,15.875,15.25,15.625,207800.0],["1996-09-12",16.0625,16.875,15.6875,16.6875,674600.0],["1996-09-13",17.0,18.625,16.875,18.125,1267400.0],["1996-09-16",18.25,18.625,17.3125,17.375,1246000.0],["1996-09-17",17.4375,17.4375,15.875,16.0625,748400.0],["1996-09-18",16.0,16.125,15.125,15.5,609400.0],["1996-09-19",15.375,15.5,14.375,14.5625,279200.0],["1996-09-20",14.75,15.375,14.75,15.25,510600.0],["1996-09-23",15.25,16.0625,15.1875,15.625,297800.0],["1996-09-24",16.0,16.0,14.625,15.125,605800.0],["1996-09-25",15.0,15.5,14.875,15.3125,190400.0],["1996-09-26",15.75,15.75,14.875,15.125,386600.0],["1996-09-27",15.125,15.125,14.25,14.625,236600.0],["1996-09-30",14.4375,14.875,14.4375,14.75,103600.0],["1996-10-01",14.625,14.625,14.375,14.4375,48800.0],["1996-10-02",14.375,15.0,14.375,15.0,125400.0],["1996-10-03",15.0,15.0,14.375,14.875,211800.0],["1996-10-04",14.9375,15.5,14.9375,15.125,160200.0],["1996-10-07",15.5,15.5,15.0,15.125,37800.0],["1996-10-08",15.25,15.375,14.5,14.5,179600.0],["1996-10-09",14.8125,15.0,14.5,14.625,182200.0],["1996-10-10",14.875,15.25,14.5,15.0,218200.0],["1996-10-11",15.0625,15.25,15.0,15.0,41000.0],["1996-10-14",15.25,15.875,15.0,15.5,131200.0],["1996-10-15",15.5,15.875,15.5,15.6875,183800.0],["1996-10-16",16.0,16.125,15.6875,16.125,350600.0],["1996-10-17",16.125,16.125,15.25,15.2812,156800.0],["1996-10-18",15.625,16.25,15.375,15.75,263000.0],["1996-10-21",15.625,16.375,15.625,16.0625,293000.0],["1996-10-22",16.0,16.625,16.0,16.3125,347800.0],["1996-10-23",16.125,16.25,15.625,16.0,269800.0],["1996-10-24",15.875,16.375,15.875,16.25,167800.0],["1996-10-25",16.25,17.25,16.25,17.125,559000.0],["1996-10-28",17.0,17.375,16.25,16.4375,281400.0],["1996-10-29",16.5,17.0,16.4375,16.8125,418200.0],["1996-10-30",17.0,17.0,16.25,16.5625,231400.0],["1996-10-31",16.375,16.625,16.375,16.625,294800.0],["1996-11-01",16.625,16.75,16.25,16.4375,256800.0],["1996-11-04",16.75,16.75,16.25,16.5,218000.0],["1996-11-05",16.25,16.5,16.25,16.3125,72400.0],["1996-11-06",16.375,16.75,16.1875,16.5,243400.0],["1996-11-07",16.25,16.375,15.75,15.875,89800.0],["1996-11-08",15.9375,16.125,15.75,16.0625,231000.0],["1996-11-11",16.25,16.25,15.25,15.6875,111800.0],["1996-11-12",15.625,15.9375,15.1875,15.25,117800.0],["1996-11-13",15.125,15.875,14.5,15.75,404800.0],["1996-11-14",15.75,16.375,15.375,15.375,353800.0],["1996-11-15",15.375,15.5,15.25,15.5,48600.0],["1996-11-18",15.625,16.25,15.4375,15.875,277200.0],["1996-11-19",15.625,16.75,15.625,16.3125,245400.0],["1996-11-20",16.25,16.3125,16.125,16.25,32400.0],["1996-11-21",16.3125,16.3125,16.125,16.25,22600.0],["1996-11-22",16.125,16.3125,15.375,15.6875,121200.0],["1996-11-25",15.75,16.5,15.75,16.125,295200.0],["1996-11-26",16.375,16.375,15.625,16.25,179000.0],["1996-11-27",16.5,16.5,15.625,16.125,124400.0],["1996-11-29",16.125,16.125,15.875,16.125,20400.0],["1996-12-02",15.875,16.3125,15.75,15.7578,132000.0],["1996-12-03",16.0,16.375,15.375,15.5,401000.0],["1996-12-04",15.5,15.875,15.25,15.875,313200.0],["1996-12-05",15.625,16.25,15.625,15.75,131800.0],["1996-12-06",15.25,16.75,15.25,16.375,354600.0],["1996-12-09",16.625,16.625,15.875,16.3125,145000.0],["1996-12-10",16.375,16.9375,16.125,16.125,349800.0],["1996-12-11",15.875,16.25,15.625,15.9375,214600.0],["1996-12-12",16.125,16.125,15.0,15.25,195000.0],["1996-12-13",15.0,15.5,14.375,14.875,427000.0],["1996-12-16",15.25,15.625,14.875,15.375,270200.0],["1996-12-17",15.375,15.5625,15.0,15.0,98800.0],["1996-12-18",15.375,16.0,15.25,15.875,265200.0],["1996-12-19",15.875,17.875,15.875,17.5,940000.0],["1996-12-20",17.375,18.125,17.0,17.9375,1548600.0],["1996-12-23",18.125,18.125,17.125,17.375,299600.0],["1996-12-24",17.25,17.5625,17.25,17.25,231000.0],["1996-12-26",17.5625,18.375,17.5,18.125,209000.0],["1996-12-27",18.0,18.5,18.0,18.375,238600.0],["1996-12-30",18.5,19.25,18.25,19.25,225400.0],["1996-12-31",19.75,21.125,19.375,20.125,1198000.0],["1997-01-02",18.875,19.875,18.875,19.125,646200.0],["1997-01-03",19.25,19.375,18.875,19.1875,229000.0],["1997-01-06",19.1875,21.0,19.125,20.625,1396400.0],["1997-01-07",20.625,21.75,20.625,21.6875,2268400.0],["1997-01-08",22.1875,23.0,22.1875,22.5625,1695200.0],["1997-01-09",22.875,23.25,21.625,22.0,347000.0],["1997-01-10",21.75,23.75,21.75,23.0,1194600.0],["1997-01-13",23.125,24.25,22.8125,23.75,650000.0],["1997-01-14",23.75,23.875,22.5625,22.625,1397800.0],["1997-01-15",22.5,23.125,21.875,23.125,555200.0],["1997-01-16",23.75,24.6875,23.375,24.5625,1129400.0],["1997-01-17",24.375,25.75,24.0,24.125,949600.0],["1997-01-20",24.125,24.125,21.875,22.0,1138400.0],["1997-01-21",22.25,22.75,20.625,20.75,933600.0],["1997-01-22",21.125,21.875,20.0,20.75,1062800.0],["1997-01-23",20.875,21.375,20.375,20.4375,1259600.0],["1997-01-24",20.8125,21.0,20.4375,20.875,735800.0],["1997-01-27",22.25,22.5,21.125,22.4375,472800.0],["1997-01-28",23.0,23.9375,22.625,23.1875,958600.0],["1997-01-29",23.3125,23.625,22.5,22.6875,388600.0],["1997-01-30",22.875,24.3125,22.625,24.125,425000.0],["1997-01-31",24.125,25.625,24.0,24.5,722400.0],["1997-02-03",24.75,25.125,23.875,24.1875,320200.0],["1997-02-04",24.25,24.5625,23.375,23.375,224200.0],["1997-02-05",23.625,23.75,22.75,23.0,264800.0],["1997-02-06",23.0,23.375,22.75,23.0,165600.0],["1997-02-07",23.125,23.375,22.375,22.625,454400.0],["1997-02-10",22.75,23.0625,22.5,23.0,235200.0],["1997-02-11",22.875,23.625,22.4375,22.625,293800.0],["1997-02-12",23.0,23.0,21.5,23.0,393000.0],["1997-02-13",23.5,24.5,23.0,23.875,463200.0],["1997-02-14",24.125,24.5,23.625,23.8438,375600.0],["1997-02-18",23.875,24.75,23.4375,24.375,392600.0],["1997-02-19",24.5,25.25,24.125,24.625,609400.0],["1997-02-20",24.75,25.125,24.375,25.125,292800.0],["1997-02-21",24.875,26.375,24.875,24.875,544000.0],["1997-02-24",25.0,26.125,24.3125,25.5625,529600.0],["1997-02-25",25.75,25.75,23.0,23.625,811000.0],["1997-02-26",23.625,23.875,22.875,23.375,282200.0],["1997-02-27",23.5,23.75,23.125,23.3125,187800.0],["1997-02-28",23.5,23.5,23.125,23.125,77200.0],["1997-03-03",23.0,23.0,21.5,21.75,312400.0],["1997-03-04",21.875,22.25,21.625,22.25,160200.0],["1997-03-05",22.0,22.625,22.0,22.5,225400.0],["1997-03-06",22.75,23.0,22.625,23.0,453600.0],["1997-03-07",23.3125,23.9375,23.125,23.6875,2526600.0],["1997-03-10",24.0,25.125,23.6875,24.875,873400.0],["1997-03-11",25.25,25.75,24.875,25.125,1300200.0],["1997-03-12",24.875,25.3125,24.375,24.9375,921400.0],["1997-03-13",24.9375,25.375,23.125,23.5625,1011400.0],["1997-03-14",23.875,24.75,23.375,23.75,766800.0],["1997-03-17",24.0,24.0,22.9375,23.125,698000.0],["1997-03-18",23.0,23.375,23.0,23.25,323200.0],["1997-03-19",23.125,23.375,21.5,22.0,2406400.0],["1997-03-20",22.25,22.25,21.7188,21.75,524800.0],["1997-03-21",21.875,22.375,21.875,22.1875,391000.0],["1997-03-24",21.9375,22.375,21.9375,22.0625,156000.0],["1997-03-25",21.9375,22.75,21.9375,22.5625,569000.0],["1997-03-26",22.5625,23.4375,22.375,23.0,534400.0],["1997-03-27",23.0625,23.375,21.375,22.0,524400.0],["1997-03-31",21.625,21.625,20.25,20.25,286800.0],["1997-04-01",20.125,20.625,19.625,20.0,424200.0],["1997-04-02",19.625,19.875,18.25,19.125,583600.0],["1997-04-03",19.75,19.875,18.375,18.625,759600.0],["1997-04-04",19.0,20.75,19.0,20.4375,1051800.0],["1997-04-07",20.5,21.75,20.5,21.75,534200.0],["1997-04-08",21.5625,22.125,21.125,21.375,746000.0],["1997-04-09",21.625,21.625,20.375,20.625,498200.0],["1997-04-10",20.375,21.0625,19.625,20.75,414600.0],["1997-04-11",20.5,21.25,19.375,19.5,849400.0],["1997-04-14",19.625,19.625,18.25,18.625,410000.0],["1997-04-15",19.125,19.75,18.5,18.6875,349200.0],["1997-04-16",18.75,18.875,17.0,17.125,517800.0],["1997-04-17",17.25,17.5,16.0,16.25,1389600.0],["1997-04-18",16.25,17.375,16.0,17.25,1352000.0],["1997-04-21",17.375,17.625,16.375,16.625,538600.0],["1997-04-22",16.75,17.375,16.625,17.25,245600.0],["1997-04-23",17.5,17.5,16.3125,16.375,435600.0],["1997-04-24",16.5,16.5625,15.75,15.7812,685600.0],["1997-04-25",16.125,16.125,13.8125,15.0,2021600.0],["1997-04-28",15.0,15.25,14.125,14.25,746200.0],["1997-04-29",14.875,15.375,14.625,15.25,901400.0],["1997-04-30",15.25,16.0,15.0,15.875,681200.0],["1997-05-01",15.875,15.875,14.875,15.25,603800.0],["1997-05-02",15.25,16.875,15.125,16.8125,1618000.0],["1997-05-05",17.375,18.6875,17.0,17.875,2064800.0],["1997-05-06",18.125,18.875,17.875,18.125,1077600.0],["1997-05-07",18.4375,18.4375,17.5625,17.875,462600.0],["1997-05-08",17.9375,18.25,17.875,18.125,772600.0],["1997-05-09",18.125,18.125,16.9375,17.0,310400.0],["1997-05-12",17.625,17.625,16.625,16.875,118600.0],["1997-05-13",16.75,17.125,16.75,17.0,937600.0],["1997-05-14",17.0625,17.625,16.875,17.25,377000.0],["1997-05-15",17.1562,17.375,16.625,17.125,287600.0],["1997-05-16",16.6875,17.375,16.6875,17.0,324800.0],["1997-05-19",17.125,17.6875,16.875,17.375,176400.0],["1997-05-20",17.0,17.5,17.0,17.25,328000.0],["1997-05-21",17.5,17.625,17.0,17.125,168200.0],["1997-05-22",17.5,17.875,17.5,17.875,241200.0],["1997-05-23",17.6875,17.875,17.6562,17.875,101800.0],["1997-05-27",18.125,19.625,17.75,19.5,1663200.0],["1997-05-28",19.625,20.0,19.0,20.0,457400.0],["1997-05-29",20.0,20.25,19.75,20.25,312200.0],["1997-05-30",19.75,20.25,19.3125,20.25,672800.0],["1997-06-02",20.0,21.3125,20.0,21.3125,570600.0],["1997-06-03",21.25,21.6875,20.875,21.3125,570000.0],["1997-06-04",21.25,21.875,21.25,21.875,619400.0],["1997-06-05",21.875,22.6875,21.75,22.5625,634200.0],["1997-06-06",22.25,22.75,22.25,22.5,100800.0],["1997-06-09",22.5,23.8125,22.125,23.75,327600.0],["1997-06-10",23.4688,23.5625,23.0625,23.3125,559800.0],["1997-06-11",23.0,23.25,21.625,22.625,1088200.0],["1997-06-12",23.1875,23.75,22.9375,23.75,368000.0],["1997-06-13",23.625,24.5625,23.375,24.4375,679800.0],["1997-06-16",24.375,24.75,24.375,24.5,390200.0],["1997-06-17",24.6875,24.6875,24.0,24.25,444000.0],["1997-06-18",24.0,24.25,23.75,24.0,267600.0],["1997-06-19",23.875,24.75,23.875,24.75,315000.0],["1997-06-20",24.25,24.875,24.25,24.25,528200.0],["1997-06-23",23.875,24.0625,22.9375,23.1875,389400.0],["1997-06-24",23.0,23.375,21.75,22.5,389200.0],["1997-06-25",22.5,22.625,22.3125,22.375,288800.0],["1997-06-26",22.25,22.25,21.1875,21.2188,313800.0],["1997-06-27",21.0625,21.0625,19.8125,19.8125,754400.0],["1997-06-30",20.0625,20.125,18.125,19.125,1372400.0],["1997-07-01",19.875,20.8125,19.3125,20.0625,1326600.0],["1997-07-02",20.125,20.125,19.4844,19.75,269200.0],["1997-07-03",19.875,20.3125,19.625,20.1562,411800.0],["1997-07-07",20.5,20.75,19.6875,19.8125,662400.0],["1997-07-08",19.875,19.875,19.0625,19.5469,554800.0],["1997-07-09",18.5,19.75,18.5,18.75,1110600.0],["1997-07-10",19.0,19.0625,18.125,18.8125,310000.0],["1997-07-11",19.0625,19.4375,18.625,18.9375,769200.0],["1997-07-14",18.9375,19.0625,15.25,16.5625,2167200.0],["1997-07-15",18.0,18.25,17.375,17.75,1880400.0],["1997-07-16",17.5,18.625,17.5,18.5625,950000.0],["1997-07-17",18.5625,18.625,18.0,18.1875,564600.0],["1997-07-18",18.25,18.4375,17.25,17.5,418600.0],["1997-07-21",17.375,17.5,16.875,17.0312,1084200.0],["1997-07-22",17.25,18.3125,17.0,18.3125,713600.0],["1997-07-23",18.625,19.375,18.5,18.75,467600.0],["1997-07-24",19.25,19.625,18.375,18.5,431400.0],["1997-07-25",18.625,19.4375,18.375,18.625,454800.0],["1997-07-28",18.5625,18.75,17.875,18.25,725800.0],["1997-07-29",18.3125,18.5625,16.9375,17.0625,2165800.0],["1997-07-30",17.0625,17.5,16.9375,17.375,1280000.0],["1997-07-31",17.4375,17.8125,17.375,17.5625,633800.0],["1997-08-01",17.875,17.875,16.875,17.0,505800.0],["1997-08-04",17.0,17.0,16.0625,16.8125,577000.0],["1997-08-05",16.625,17.6875,16.625,17.5469,548200.0],["1997-08-06",17.625,17.625,17.25,17.4375,129600.0],["1997-08-07",17.5625,17.5625,16.875,17.0,455800.0],["1997-08-08",16.8125,17.0,16.625,16.9375,257600.0],["1997-08-11",16.875,17.0625,15.9375,15.9375,500200.0],["1997-08-12",16.25,16.25,14.6875,15.0,1685200.0],["1997-08-13",15.25,15.8125,14.6875,15.0625,1018400.0],["1997-08-14",15.25,15.5,15.125,15.4375,284200.0],["1997-08-15",15.625,15.625,15.0,15.5625,231600.0],["1997-08-18",15.6875,15.7188,15.0,15.625,343600.0],["1997-08-19",15.7188,16.4375,15.625,16.25,530800.0],["1997-08-20",16.5625,17.0625,16.375,16.875,611800.0],["1997-08-21",16.75,16.875,15.875,16.125,461200.0],["1997-08-22",15.5,16.4375,15.125,16.375,465800.0],["1997-08-25",16.375,16.9375,16.25,16.9375,394000.0],["1997-08-26",16.75,17.125,16.0,16.125,356200.0],["1997-08-27",16.0,16.375,16.0,16.375,131200.0],["1997-08-28",16.4375,17.0,16.125,16.7812,316600.0],["1997-08-29",16.625,17.1875,16.5,17.125,396000.0],["1997-09-02",17.25,17.75,17.0,17.625,579000.0],["1997-09-03",17.5625,17.9375,17.375,17.9375,584000.0],["1997-09-04",18.0,18.0,17.4375,17.5625,217400.0],["1997-09-05",17.6875,18.125,17.5625,18.0,203000.0],["1997-09-08",18.1875,18.1875,17.625,17.9375,243400.0],["1997-09-09",18.0625,18.0625,17.875,18.0625,245800.0],["1997-09-10",18.0625,18.0625,17.4375,17.8125,456000.0],["1997-09-11",17.625,17.9375,17.5,17.6875,323000.0],["1997-09-12",17.8125,18.0,17.6875,17.9375,736800.0],["1997-09-15",17.9375,17.9375,17.75,17.9375,210000.0],["1997-09-16",17.9375,18.1875,17.625,17.9688,345800.0],["1997-09-17",17.8125,19.125,17.8125,19.0,1569200.0],["1997-09-18",19.125,20.5,18.8125,20.0,1733600.0],["1997-09-19",19.5625,20.125,19.1875,19.9375,512000.0],["1997-09-22",20.125,20.25,19.9375,20.25,186000.0],["1997-09-23",20.25,20.4375,19.75,19.9062,551800.0],["1997-09-24",19.625,20.0,18.25,19.375,1004200.0],["1997-09-25",19.0,19.125,18.0,18.4375,737800.0],["1997-09-26",18.375,18.6875,18.25,18.4062,430000.0],["1997-09-29",18.375,19.4375,18.375,19.4375,378000.0],["1997-09-30",20.0,20.125,18.875,18.875,915200.0],["1997-10-01",18.875,19.1875,17.6875,17.75,1170200.0],["1997-10-02",17.875,17.875,16.75,17.0,1655400.0],["1997-10-03",17.4375,18.4375,17.1875,17.4375,914200.0],["1997-10-06",17.5625,17.5625,17.0,17.125,266000.0],["1997-10-07",17.1875,17.25,16.5625,16.6875,867400.0],["1997-10-08",16.875,16.875,16.4375,16.625,961800.0],["1997-10-09",16.625,17.9375,16.5625,17.75,865600.0],["1997-10-10",17.4375,18.375,17.4375,18.1875,796000.0],["1997-10-13",18.75,18.75,17.1875,17.1875,977000.0],["1997-10-14",17.5,17.625,17.0,17.4375,703600.0],["1997-10-15",17.5625,17.625,17.1875,17.5,202400.0],["1997-10-16",17.5625,17.5625,16.75,16.9375,364200.0],["1997-10-17",16.8125,17.0625,15.4375,16.1875,722200.0],["1997-10-20",16.125,16.375,15.75,16.25,644000.0],["1997-10-21",16.4375,16.875,16.1875,16.625,406600.0],["1997-10-22",16.8125,17.1875,16.625,16.875,271200.0],["1997-10-23",16.625,17.1875,16.1875,16.75,198600.0],["1997-10-24",16.9375,17.1875,16.375,16.75,169000.0],["1997-10-27",16.25,16.5,15.1875,15.3125,289800.0],["1997-10-28",14.625,15.8125,14.125,14.9375,1055600.0],["1997-10-29",15.375,15.625,15.125,15.3125,460400.0],["1997-10-30",14.75,15.3125,14.625,14.9375,192200.0],["1997-10-31",15.1875,15.25,14.5,14.75,554800.0],["1997-11-03",14.8125,15.25,14.5,15.0,409200.0],["1997-11-04",15.0,15.625,14.8125,14.9375,307600.0],["1997-11-05",15.1875,15.5625,15.0,15.1875,275600.0],["1997-11-06",15.1875,15.3125,14.8125,15.0625,307600.0],["1997-11-07",14.75,15.5,14.5,14.7188,319800.0],["1997-11-10",15.0,15.125,14.75,14.8125,196600.0],["1997-11-11",15.0,15.0,14.375,14.5,156400.0],["1997-11-12",14.0625,14.375,13.5312,13.9375,231400.0],["1997-11-13",14.25,14.375,13.25,14.125,308400.0],["1997-11-14",14.25,14.75,14.25,14.625,526200.0],["1997-11-17",15.0,15.0625,13.625,13.875,578400.0],["1997-11-18",14.0,14.3125,13.75,14.1875,489600.0],["1997-11-19",14.0625,14.125,13.875,13.9688,160600.0],["1997-11-20",13.75,14.8125,13.75,14.75,368000.0],["1997-11-21",15.0,15.125,14.375,14.375,283400.0],["1997-11-24",14.5,14.5,13.8125,14.0625,309400.0],["1997-11-25",13.8125,14.0625,13.8125,14.0,212000.0],["1997-11-26",13.875,14.0,13.6875,13.7812,86000.0],["1997-11-28",13.8125,13.875,13.5,13.8438,132400.0],["1997-12-01",14.0,14.1875,13.6875,14.1875,355000.0],["1997-12-02",14.0625,14.75,14.0625,14.375,381600.0],["1997-12-03",14.125,14.375,13.875,14.0312,213200.0],["1997-12-04",14.0625,14.0625,13.8125,13.9375,122000.0],["1997-12-05",14.0,14.0,13.5625,13.875,351800.0],["1997-12-08",13.875,13.875,13.4375,13.625,173400.0],["1997-12-09",13.5625,13.5625,12.6875,12.875,300600.0],["1997-12-10",12.8125,13.25,12.625,13.0625,599800.0],["1997-12-11",13.0,13.75,12.625,13.6875,1002000.0],["1997-12-12",13.875,13.9375,13.4062,13.875,473600.0],["1997-12-15",14.0,15.1875,13.8125,14.9375,514200.0],["1997-12-16",15.25,17.25,15.0,16.875,1307600.0],["1997-12-17",16.75,17.75,16.625,17.0625,719200.0],["1997-12-18",16.875,17.1875,16.0,16.375,225200.0],["1997-12-19",16.25,18.125,15.75,18.0,611600.0],["1997-12-22",17.875,18.0,17.4375,17.75,446800.0],["1997-12-23",17.9688,17.9688,16.875,17.1719,309600.0],["1997-12-24",17.0625,17.125,16.5,16.5,111800.0],["1997-12-26",16.75,16.9688,16.6562,16.7188,16600.0],["1997-12-29",16.7188,17.0,16.0625,16.1875,298200.0],["1997-12-30",16.1875,17.3125,16.0,16.875,364400.0],["1997-12-31",16.75,16.8125,16.25,16.5,199600.0],["1998-01-02",16.3125,16.7188,16.25,16.6875,194400.0],["1998-01-05",16.625,16.6875,16.5,16.5625,182600.0],["1998-01-06",16.6875,16.6875,16.4375,16.4375,232600.0],["1998-01-07",16.4375,16.5,16.0,16.3125,274200.0],["1998-01-08",16.0312,16.875,15.75,16.5625,400600.0],["1998-01-09",16.75,16.75,16.0,16.4062,341800.0],["1998-01-12",16.0,16.125,15.625,15.9375,977800.0],["1998-01-13",16.25,16.75,16.25,16.5,284000.0],["1998-01-14",16.4375,17.4375,16.4375,17.25,178600.0],["1998-01-15",17.125,18.25,17.125,17.8125,823000.0],["1998-01-16",17.75,18.375,17.5,18.25,508000.0],["1998-01-20",18.5,18.5,17.8125,18.25,501200.0],["1998-01-21",18.3125,18.3125,17.5,17.875,408600.0],["1998-01-22",17.5,18.1875,17.5,17.875,275200.0],["1998-01-23",17.8125,18.375,17.8125,18.375,810200.0],["1998-01-26",18.0,18.3125,17.9375,18.25,973200.0],["1998-01-27",18.375,18.75,18.0625,18.625,991400.0],["1998-01-28",18.5625,19.6875,18.5625,19.125,686400.0],["1998-01-29",19.375,20.125,19.0,19.5,601000.0],["1998-01-30",19.8125,19.8125,19.3125,19.625,317800.0],["1998-02-02",19.8125,20.1875,18.75,19.0625,1031800.0],["1998-02-03",19.0,19.0625,18.5,18.75,571400.0],["1998-02-04",18.625,18.625,18.0,18.1562,798000.0],["1998-02-05",17.875,18.1875,17.0,17.0312,1625200.0],["1998-02-06",16.75,18.125,16.75,18.1094,1316000.0],["1998-02-09",18.125,18.375,17.75,17.8125,238200.0],["1998-02-10",18.125,18.25,17.75,18.0,307400.0],["1998-02-11",18.0,18.0625,17.75,18.0625,278000.0],["1998-02-12",18.125,18.3125,17.5625,18.125,646600.0],["1998-02-13",18.3125,19.1875,17.875,19.0,551400.0],["1998-02-17",19.0,19.5312,18.4375,19.0,577200.0],["1998-02-18",18.625,19.3125,18.625,18.75,450600.0],["1998-02-19",18.625,19.0625,18.5,18.8125,1208800.0],["1998-02-20",18.75,18.8594,18.375,18.75,114400.0],["1998-02-23",18.875,19.0625,18.5,18.625,906600.0],["1998-02-24",18.5938,18.625,18.125,18.2812,422000.0],["1998-02-25",18.3125,18.3125,17.9062,18.0625,281800.0],["1998-02-26",18.0,18.375,17.9062,18.25,616800.0],["1998-02-27",18.0,18.9375,18.0,18.6875,340000.0],["1998-03-02",18.375,18.75,18.125,18.3125,348800.0],["1998-03-03",18.5,18.5,18.125,18.375,130400.0],["1998-03-04",18.125,18.3125,17.75,18.0625,163800.0],["1998-03-05",17.5,17.8125,17.5,17.5,291200.0],["1998-03-06",17.5,17.8125,17.25,17.4375,564400.0],["1998-03-09",17.25,17.5,17.0,17.375,325200.0],["1998-03-10",17.375,17.5625,17.1875,17.5,139400.0],["1998-03-11",17.625,17.625,16.875,16.9688,255600.0],["1998-03-12",17.125,17.25,16.875,17.25,87600.0],["1998-03-13",17.125,17.5625,17.125,17.5,407800.0],["1998-03-16",17.625,17.625,17.3125,17.5312,320600.0],["1998-03-17",17.375,17.5625,17.125,17.5,391200.0],["1998-03-18",17.1875,17.5,17.0625,17.3125,288000.0],["1998-03-19",17.125,17.3125,16.75,16.7812,250600.0],["1998-03-20",16.8125,16.875,16.25,16.375,397800.0],["1998-03-23",16.375,17.1875,16.25,16.5,620600.0],["1998-03-24",16.5,16.6875,16.0625,16.5,501400.0],["1998-03-25",16.4688,16.625,16.25,16.375,171400.0],["1998-03-26",16.375,16.375,16.0,16.375,120800.0],["1998-03-27",16.25,16.5,16.125,16.25,55600.0],["1998-03-30",16.25,16.4688,16.0312,16.0625,329000.0],["1998-03-31",16.25,16.625,15.875,15.9688,458400.0],["1998-04-01",16.0,16.0625,15.5,15.5312,918600.0],["1998-04-02",15.8125,16.125,15.625,16.0,714000.0],["1998-04-03",16.125,16.1875,16.0,16.0,150600.0],["1998-04-06",16.125,16.625,16.0625,16.4688,458200.0],["1998-04-07",16.1875,16.9375,16.125,16.4375,321800.0],["1998-04-08",16.375,16.75,16.375,16.4062,411200.0],["1998-04-09",16.5,16.8125,16.375,16.5312,103600.0],["1998-04-13",16.375,16.625,16.3125,16.4375,196200.0],["1998-04-14",16.8125,16.8125,16.5,16.8125,410800.0],["1998-04-15",16.875,16.875,16.5,16.5938,308400.0],["1998-04-16",16.375,16.75,15.9375,16.0312,339400.0],["1998-04-17",16.25,16.9375,15.9375,16.9375,388000.0],["1998-04-20",16.5,16.9375,15.875,16.1875,521400.0],["1998-04-21",16.125,16.5,16.0625,16.1875,204400.0],["1998-04-22",16.4375,16.4375,15.6719,15.875,587600.0],["1998-04-23",15.75,15.8125,15.375,15.75,477200.0],["1998-04-24",15.8125,15.875,15.5625,15.7812,231200.0],["1998-04-27",15.8125,15.8125,15.25,15.375,319000.0],["1998-04-28",15.75,15.875,15.0,15.375,378000.0],["1998-04-29",15.375,16.0625,15.125,15.5,165200.0],["1998-04-30",16.125,16.125,15.5,15.5625,359400.0],["1998-05-01",15.75,15.75,15.0,15.4375,899200.0],["1998-05-04",15.5,15.6875,15.0,15.1875,472200.0],["1998-05-05",15.125,15.375,15.0,15.1875,313200.0],["1998-05-06",15.3125,15.3125,14.6875,14.75,601200.0],["1998-05-07",14.9375,15.25,14.6875,15.0,301000.0],["1998-05-08",15.25,15.3125,14.9375,15.25,347800.0],["1998-05-11",15.3125,15.5,14.375,14.5625,406000.0],["1998-05-12",14.875,15.0,14.375,15.0,147600.0],["1998-05-13",15.0,15.0,14.375,14.5,235200.0],["1998-05-14",14.5,14.5,14.125,14.25,141000.0],["1998-05-15",14.1875,14.3438,14.0625,14.3438,286600.0],["1998-05-18",14.25,14.375,13.875,14.125,210000.0],["1998-05-19",14.625,14.9375,14.125,14.375,495200.0],["1998-05-20",14.375,14.375,13.75,13.875,281200.0],["1998-05-21",13.75,14.375,13.75,14.375,228200.0],["1998-05-22",14.4375,14.6875,14.4062,14.5312,696800.0],["1998-05-26",14.8125,14.875,14.0,14.1562,294400.0],["1998-05-27",13.9375,14.125,13.5,14.0625,386600.0],["1998-05-28",14.0625,15.25,14.0,15.0,1436600.0],["1998-05-29",15.0,15.125,14.3125,14.375,240600.0],["1998-06-01",14.4375,14.4375,13.9688,14.125,113800.0],["1998-06-02",14.25,14.25,14.0,14.0,347800.0],["1998-06-03",14.125,14.125,13.625,13.6562,235600.0],["1998-06-04",13.75,14.0,13.5,13.625,292400.0],["1998-06-05",13.875,14.3125,13.125,13.4375,1745000.0],["1998-06-08",13.625,14.0,13.375,13.625,720000.0],["1998-06-09",13.875,14.5,13.6875,14.3438,1093200.0],["1998-06-10",14.125,14.4062,13.9375,14.1875,648600.0],["1998-06-11",14.4375,14.4375,13.5625,13.875,594400.0],["1998-06-12",13.9375,14.0,13.5,13.875,225200.0],["1998-06-15",13.8125,13.875,13.125,13.25,248000.0],["1998-06-16",13.375,13.75,13.3125,13.6875,448400.0],["1998-06-17",13.6875,14.0625,13.6875,13.9062,322800.0],["1998-06-18",14.0,14.125,13.6562,13.8125,363400.0],["1998-06-19",13.6875,13.9375,13.6875,13.7812,505400.0],["1998-06-22",13.875,13.875,13.625,13.6875,153200.0],["1998-06-23",14.0625,14.5625,13.75,14.25,784600.0],["1998-06-24",14.4375,14.4375,13.5625,13.8125,397600.0],["1998-06-25",13.8125,14.5,13.6875,13.875,451000.0],["1998-06-26",13.875,14.625,13.875,14.5,958600.0],["1998-06-29",14.5,14.5625,13.6875,13.8125,714400.0],["1998-06-30",13.375,13.375,10.75,11.25,7886400.0],["1998-07-01",11.5,11.625,10.875,10.9375,1688600.0],["1998-07-02",10.9375,11.1875,10.75,11.0625,2043800.0],["1998-07-06",11.25,11.3438,10.75,11.0,903800.0],["1998-07-07",10.9375,11.0,10.3125,10.5,1194400.0],["1998-07-08",10.5,10.625,10.2188,10.5,1308800.0],["1998-07-09",10.6875,10.75,10.125,10.5,475800.0],["1998-07-10",10.5,10.5625,9.9375,10.0625,766000.0],["1998-07-13",10.125,10.1875,9.6875,9.9688,454000.0],["1998-07-14",10.0,10.1875,9.375,9.75,1340800.0],["1998-07-15",9.75,10.2812,9.75,10.2812,829400.0],["1998-07-16",10.3125,10.4375,10.0625,10.4375,370000.0],["1998-07-17",10.4375,10.4375,9.9375,10.0,302400.0],["1998-07-20",10.0625,10.8125,10.0,10.75,352200.0],["1998-07-21",10.9375,10.9375,10.375,10.5,491400.0],["1998-07-22",10.625,10.625,10.25,10.4375,382000.0],["1998-07-23",10.3125,10.6875,9.9375,9.9844,483400.0],["1998-07-24",9.9688,10.5625,9.875,10.4062,671800.0],["1998-07-27",10.0625,10.5625,10.0625,10.5,588000.0],["1998-07-28",10.625,10.9375,10.375,10.5312,515400.0],["1998-07-29",10.75,10.75,10.2812,10.5,282800.0],["1998-07-30",10.5625,10.5625,10.4062,10.5312,431200.0],["1998-07-31",10.4375,10.6875,10.375,10.4375,323600.0],["1998-08-03",10.5,10.5,10.25,10.3125,119400.0],["1998-08-04",10.5,10.5625,9.5938,9.6562,687000.0],["1998-08-05",9.625,9.875,9.4375,9.7812,258600.0],["1998-08-06",9.625,10.25,9.5,10.25,104200.0],["1998-08-07",10.125,10.875,10.125,10.5625,427800.0],["1998-08-10",10.625,11.0,10.4375,11.0,174800.0],["1998-08-11",10.5,10.75,10.1562,10.1875,840200.0],["1998-08-12",10.3125,10.375,10.2188,10.2812,190200.0],["1998-08-13",10.2188,10.25,9.875,9.875,168800.0],["1998-08-14",9.875,10.0,9.625,9.6875,239400.0],["1998-08-17",9.5625,9.5625,9.0312,9.0625,407000.0],["1998-08-18",9.25,9.4688,9.0625,9.4062,374000.0],["1998-08-19",9.375,9.375,9.0312,9.1406,308400.0],["1998-08-20",9.125,9.125,8.375,8.4375,269000.0],["1998-08-21",8.2812,8.5938,7.4375,8.5938,581400.0],["1998-08-24",8.75,9.375,8.1875,8.1875,521000.0],["1998-08-25",8.4375,8.5,8.0625,8.0625,420200.0],["1998-08-26",8.0,8.0,7.75,7.9219,332600.0],["1998-08-27",7.6875,8.3125,7.5,8.1875,379400.0],["1998-08-28",8.25,8.75,7.875,8.0625,283200.0],["1998-08-31",8.0625,8.0625,7.25,7.625,602600.0],["1998-09-01",7.875,8.3125,7.75,8.25,257000.0],["1998-09-02",8.25,8.5,7.9688,8.4375,501200.0],["1998-09-03",8.1875,8.9375,8.0625,8.8281,220400.0],["1998-09-04",9.125,10.1562,9.0,10.0625,450600.0],["1998-09-08",10.5,10.5,9.5625,9.9375,488200.0],["1998-09-09",9.875,9.875,9.25,9.3125,490600.0],["1998-09-10",9.0625,9.4375,8.9375,9.4375,575200.0],["1998-09-11",9.4375,9.4375,9.0,9.1875,485400.0],["1998-09-14",9.0625,9.4375,9.0625,9.375,547000.0],["1998-09-15",9.1875,9.75,9.1562,9.7188,212200.0],["1998-09-16",9.75,10.0,9.5312,9.8125,218600.0],["1998-09-17",9.5938,10.875,9.5,10.4688,308000.0],["1998-09-18",10.4375,11.3125,10.4375,11.2188,364400.0],["1998-09-21",10.7812,12.0625,10.5,11.875,742400.0],["1998-09-22",12.25,13.9375,12.1875,13.875,1354600.0],["1998-09-23",13.625,13.7188,12.8125,13.0312,600400.0],["1998-09-24",12.75,13.0625,12.0,12.375,534600.0],["1998-09-25",12.0,12.125,11.375,12.0,468600.0],["1998-09-28",12.4688,12.5625,11.875,12.3125,560400.0],["1998-09-29",12.125,12.3125,11.25,12.0,351600.0],["1998-09-30",11.6875,11.875,11.375,11.5,343000.0],["1998-10-01",11.1875,11.25,10.5,10.5,692200.0],["1998-10-02",10.3125,11.8125,10.0,11.7188,430400.0],["1998-10-05",11.5,11.6875,10.5625,10.6875,388200.0],["1998-10-06",10.8125,11.125,10.625,10.875,158800.0],["1998-10-07",10.9375,11.0,10.625,10.8125,137600.0],["1998-10-08",10.5,11.375,10.0,11.25,325400.0],["1998-10-09",11.4375,13.0,11.1875,12.75,344600.0],["1998-10-12",12.75,13.0,11.5,11.6875,195800.0],["1998-10-13",11.5625,11.5625,10.5,10.6875,238800.0],["1998-10-14",10.5,11.0,10.5,10.5938,139000.0],["1998-10-15",10.5,11.4375,10.5,11.2812,150400.0],["1998-10-16",11.4375,12.9375,11.25,11.5625,716400.0],["1998-10-19",11.375,12.0,11.375,11.875,161600.0],["1998-10-20",11.625,12.5,11.625,12.0312,149200.0],["1998-10-21",12.5,12.5625,12.0,12.0625,425000.0],["1998-10-22",12.3125,12.5312,11.9375,12.4375,364600.0],["1998-10-23",12.4375,12.5312,12.125,12.5,186000.0],["1998-10-26",12.5625,13.1875,12.125,13.1875,454800.0],["1998-10-27",13.1562,13.375,12.8125,12.875,1072000.0],["1998-10-28",12.8125,13.1875,12.75,13.125,214400.0],["1998-10-29",13.25,13.375,13.0,13.3125,496400.0],["1998-10-30",13.3125,13.5,13.125,13.1875,391200.0],["1998-11-02",13.1562,13.625,13.1562,13.5,401000.0],["1998-11-03",13.4375,13.625,13.125,13.625,196400.0],["1998-11-04",13.5625,13.75,12.9375,13.0938,394600.0],["1998-11-05",12.875,12.875,12.0625,12.625,233400.0],["1998-11-06",12.625,13.375,12.625,13.3125,89800.0],["1998-11-09",13.0,13.375,12.4375,12.625,300800.0],["1998-11-10",12.8125,12.875,12.375,12.8125,123000.0],["1998-11-11",12.75,13.0,12.5,12.6875,177200.0],["1998-11-12",12.625,12.9375,12.625,12.8125,78800.0],["1998-11-13",12.9375,12.9375,12.6875,12.6875,85400.0],["1998-11-16",12.75,13.0,12.1875,12.4688,111400.0],["1998-11-17",12.3125,12.5,12.3125,12.3125,51600.0],["1998-11-18",12.3125,12.5,12.1875,12.2812,86000.0],["1998-11-19",12.375,12.5,12.2812,12.5,254000.0],["1998-11-20",12.375,12.5,12.25,12.3125,194400.0],["1998-11-23",12.4375,12.5,12.0,12.1562,233200.0],["1998-11-24",12.0625,12.125,11.7812,11.875,290200.0],["1998-11-25",11.75,11.9375,11.5,11.5,147400.0],["1998-11-27",11.5,11.9375,11.5,11.9375,128000.0],["1998-11-30",11.75,12.0,11.75,11.8438,249000.0],["1998-12-01",11.8125,12.3125,11.7812,12.0625,208400.0],["1998-12-02",12.3125,13.25,12.0625,12.75,428600.0],["1998-12-03",12.9375,13.5938,12.75,13.5938,932800.0],["1998-12-04",13.7812,14.1875,13.75,13.9062,751600.0],["1998-12-07",13.875,13.9062,13.6875,13.7812,538600.0],["1998-12-08",13.875,13.9062,13.6875,13.8125,431000.0],["1998-12-09",13.875,13.875,13.5,13.5625,267000.0],["1998-12-10",13.75,13.8125,13.4375,13.4688,370800.0],["1998-12-11",13.4062,13.5,13.375,13.5,130200.0],["1998-12-14",13.4688,13.4688,12.8125,12.8125,137000.0],["1998-12-15",13.0,13.625,12.25,12.375,1104400.0],["1998-12-16",12.4062,13.0,12.0,12.9062,774200.0],["1998-12-17",12.8125,13.4375,12.75,13.25,671600.0],["1998-12-18",13.4375,13.6875,13.1875,13.5,307600.0],["1998-12-21",13.375,13.75,13.3125,13.6875,279000.0],["1998-12-22",13.625,13.8125,13.375,13.4375,133600.0],["1998-12-23",13.4375,13.4375,13.0,13.1875,94600.0],["1998-12-24",13.3125,13.4375,13.0,13.125,12600.0],["1998-12-28",13.4375,14.2188,13.0,14.2188,226600.0],["1998-12-29",14.0625,14.6875,13.75,13.75,506400.0],["1998-12-30",13.75,14.5,13.6875,14.25,320200.0],["1998-12-31",14.25,15.0,14.25,14.875,341800.0],["1999-01-04",14.9375,15.4375,14.5938,14.7188,615800.0],["1999-01-05",14.7188,14.8125,13.875,13.9375,160000.0],["1999-01-06",14.0625,15.4688,13.9375,14.875,699200.0],["1999-01-07",14.6875,14.8125,14.25,14.3438,133600.0],["1999-01-08",14.4375,14.6875,14.25,14.5,151000.0],["1999-01-11",14.6875,14.6875,14.0625,14.0625,169400.0],["1999-01-12",14.25,14.5,13.625,13.625,147800.0],["1999-01-13",13.375,14.1875,13.0625,14.125,258400.0],["1999-01-14",14.0625,14.375,13.875,13.9219,500200.0],["1999-01-15",13.9375,14.9375,13.875,14.875,211600.0],["1999-01-19",14.8125,14.9375,14.5625,14.75,201800.0],["1999-01-20",15.0,15.2188,14.75,15.0625,233600.0],["1999-01-21",15.0625,15.0625,14.4062,14.5625,172400.0],["1999-01-22",14.4375,14.75,14.4375,14.5938,191200.0],["1999-01-25",14.5312,14.625,14.25,14.3438,143400.0],["1999-01-26",14.3438,15.625,14.3438,15.5,576800.0],["1999-01-27",16.0,16.25,14.5312,14.5938,850600.0],["1999-01-28",14.8125,15.1875,14.625,15.0,465000.0],["1999-01-29",15.25,15.9062,15.0,15.75,755000.0],["1999-02-01",15.6875,15.9375,15.5625,15.8125,428400.0],["1999-02-02",13.375,14.5625,12.375,14.3125,1025200.0],["1999-02-03",14.375,14.375,13.3125,13.8125,622600.0],["1999-02-04",13.9375,14.0,13.3125,13.5938,506000.0],["1999-02-05",13.625,13.625,13.25,13.4062,583800.0],["1999-02-08",13.25,13.375,13.0938,13.1562,272600.0],["1999-02-09",13.1875,13.5,12.6875,12.7344,150200.0],["1999-02-10",12.875,13.0625,12.375,12.4375,277200.0],["1999-02-11",12.5625,12.6875,12.125,12.5,199800.0],["1999-02-12",12.375,12.5625,11.875,11.9688,182200.0],["1999-02-16",12.125,12.375,11.9531,12.2812,206200.0],["1999-02-17",12.125,12.4375,11.8125,12.4375,229000.0],["1999-02-18",12.4062,12.75,12.1875,12.5625,204000.0],["1999-02-19",12.625,13.5,12.625,13.4062,434600.0],["1999-02-22",13.5,13.625,12.4062,13.3438,287400.0],["1999-02-23",13.375,13.375,13.0,13.1562,174600.0],["1999-02-24",13.25,13.3125,12.125,12.1562,551400.0],["1999-02-25",12.125,12.25,11.3125,11.5,321400.0],["1999-02-26",11.375,12.4688,11.25,11.75,236800.0],["1999-03-01",11.875,12.25,11.5,12.25,352400.0],["1999-03-02",12.0,12.75,12.0,12.3125,47200.0],["1999-03-03",12.3125,12.4375,11.75,12.0,121400.0],["1999-03-04",11.9375,12.3125,11.9375,12.3125,92400.0],["1999-03-05",12.25,13.375,12.25,12.8125,176600.0],["1999-03-08",12.9375,13.375,12.75,13.375,617200.0],["1999-03-09",13.5625,13.6875,13.3125,13.3125,195800.0],["1999-03-10",13.5,13.7188,13.125,13.1562,185400.0],["1999-03-11",13.5,13.625,12.75,13.5,292800.0],["1999-03-12",13.625,13.625,13.25,13.375,108800.0],["1999-03-15",13.4375,13.625,13.0,13.5625,158200.0],["1999-03-16",13.5625,14.0625,13.4375,13.9062,214600.0],["1999-03-17",13.8125,13.875,13.125,13.3125,124600.0],["1999-03-18",13.2188,13.3125,13.1875,13.1875,109400.0],["1999-03-19",13.1562,13.5,13.125,13.3125,475600.0],["1999-03-22",13.5,13.5,12.8125,12.875,85400.0],["1999-03-23",12.75,12.8125,12.3125,12.3125,250200.0],["1999-03-24",12.3125,12.4375,11.8438,11.875,176600.0],["1999-03-25",12.0,12.2188,11.8125,12.1562,384200.0],["1999-03-26",12.1875,12.3438,12.125,12.3125,327000.0],["1999-03-29",12.5,13.375,12.4375,13.3438,389400.0],["1999-03-30",13.3125,13.3125,12.375,12.4375,306600.0],["1999-03-31",12.5625,12.8125,12.4375,12.625,184200.0],["1999-04-01",12.4375,12.625,11.3125,12.1875,674000.0],["1999-04-05",12.1875,12.9375,12.1875,12.5312,178600.0],["1999-04-06",12.5625,12.5625,11.875,12.125,319800.0],["1999-04-07",12.0625,12.375,11.9375,12.125,215600.0],["1999-04-08",12.0625,12.25,11.625,11.7188,465600.0],["1999-04-09",11.6875,12.5,11.6875,12.5,785800.0],["1999-04-12",12.4688,13.1875,12.1875,13.0625,264400.0],["1999-04-13",13.0,13.1875,12.125,12.1562,198400.0],["1999-04-14",12.5625,12.5625,12.125,12.1875,83800.0],["1999-04-15",12.375,12.5,11.6875,12.0,304200.0],["1999-04-16",12.125,12.5625,11.9062,12.0938,2174600.0],["1999-04-19",11.875,11.9375,11.25,11.2969,524800.0],["1999-04-20",11.25,11.6562,11.0625,11.5,301400.0],["1999-04-21",11.625,11.625,11.25,11.4375,314400.0],["1999-04-22",11.5,11.5,10.1875,10.625,1242000.0],["1999-04-23",10.375,10.4375,10.125,10.4375,235200.0],["1999-04-26",10.3438,10.875,10.2812,10.4375,210600.0],["1999-04-27",10.0625,10.6875,10.0,10.625,538600.0],["1999-04-28",10.625,10.625,10.25,10.4375,139000.0],["1999-04-29",10.3125,10.4688,10.25,10.4375,60800.0],["1999-04-30",10.5,10.6562,10.3125,10.5625,497600.0],["1999-05-03",10.5625,10.6875,10.5,10.5625,310600.0],["1999-05-04",10.4375,10.625,10.3125,10.5312,98600.0],["1999-05-05",10.3125,10.5,10.0,10.3125,135400.0],["1999-05-06",10.25,10.3438,10.125,10.3125,94400.0],["1999-05-07",10.125,10.375,10.125,10.2812,296600.0],["1999-05-10",10.3125,10.4688,10.25,10.375,358600.0],["1999-05-11",10.375,10.4375,10.1875,10.2812,248800.0],["1999-05-12",10.3125,10.3125,10.0,10.0625,147400.0],["1999-05-13",10.25,10.4375,10.0,10.3125,527400.0],["1999-05-14",10.3125,10.375,10.0312,10.125,222200.0],["1999-05-17",10.0625,10.25,10.0625,10.25,202400.0],["1999-05-18",10.4375,10.5,10.25,10.375,132400.0],["1999-05-19",10.3125,10.5,10.25,10.4375,320600.0],["1999-05-20",10.3125,10.375,10.1875,10.1875,203400.0],["1999-05-21",10.2188,10.2812,10.0625,10.125,343200.0],["1999-05-24",10.0625,10.1875,9.875,9.9688,449200.0],["1999-05-25",9.875,10.0312,9.6875,10.0,621400.0],["1999-05-26",9.9844,10.0625,9.7812,9.9375,460000.0],["1999-05-27",9.9062,9.9375,9.8438,9.9375,87800.0],["1999-05-28",9.8906,10.0312,9.875,10.0312,443400.0],["1999-06-01",10.0,10.125,9.9688,10.0,78800.0],["1999-06-02",9.9688,10.375,9.9375,10.375,139600.0],["1999-06-03",10.4375,11.0,10.3438,10.5938,139000.0],["1999-06-04",10.5781,10.9375,10.5,10.9375,227000.0],["1999-06-07",10.9219,11.4375,10.9219,11.2969,128400.0],["1999-06-08",11.375,11.375,10.5,10.7812,202800.0],["1999-06-09",10.75,11.125,10.75,11.125,147600.0],["1999-06-10",10.875,11.5,10.875,11.3125,190000.0],["1999-06-11",11.25,11.4375,10.875,10.875,135000.0],["1999-06-14",11.125,11.125,10.8125,10.875,67800.0],["1999-06-15",10.875,11.375,10.8125,11.125,152800.0],["1999-06-16",11.125,11.8125,11.125,11.625,312200.0],["1999-06-17",11.5,12.0,11.375,12.0,184600.0],["1999-06-18",12.25,12.3125,11.9375,11.9688,153200.0],["1999-06-21",11.9375,12.125,11.875,12.0,92800.0],["1999-06-22",11.9375,12.0312,11.6875,11.9375,107000.0],["1999-06-23",11.9688,11.9688,11.625,11.8125,180000.0],["1999-06-24",11.75,11.75,11.5625,11.75,60800.0],["1999-06-25",11.625,11.875,11.625,11.7812,186200.0],["1999-06-28",11.75,11.9062,11.75,11.8594,126000.0],["1999-06-29",11.8125,12.375,11.8125,12.25,224600.0],["1999-06-30",12.3438,12.3438,11.8125,12.0625,328200.0],["1999-07-01",11.9375,12.375,11.875,12.375,319600.0],["1999-07-02",12.1875,12.625,12.1875,12.5,1116800.0],["1999-07-06",12.5312,12.5625,12.3125,12.4375,388400.0],["1999-07-07",12.5625,12.6562,12.4688,12.5938,315400.0],["1999-07-08",12.5625,13.0,12.5625,12.8125,120600.0],["1999-07-09",12.8125,12.9375,12.75,12.8125,147000.0],["1999-07-12",12.75,13.0,12.6875,12.7812,828000.0],["1999-07-13",12.875,13.0,12.5938,13.0,158600.0],["1999-07-14",12.875,13.25,12.875,13.0625,198000.0],["1999-07-15",13.0,13.0625,12.75,12.9062,224200.0],["1999-07-16",12.9375,13.0,12.75,12.75,376200.0],["1999-07-19",12.8125,13.0,11.25,11.8125,371400.0],["1999-07-20",11.5,11.9375,11.4375,11.5625,183800.0],["1999-07-21",11.4375,12.0,11.4375,11.5,964200.0],["1999-07-22",11.625,11.75,11.4375,11.5938,1420200.0],["1999-07-23",11.5312,11.6562,11.5,11.625,1233600.0],["1999-07-26",11.5625,11.75,11.5,11.6875,102600.0],["1999-07-27",11.75,11.8125,11.5625,11.8125,139800.0],["1999-07-28",11.625,11.75,11.5,11.5312,684000.0],["1999-07-29",11.5,11.5312,11.0625,11.5,294800.0],["1999-07-30",11.5,12.625,11.4375,12.625,885000.0],["1999-08-02",12.5,13.25,12.3438,12.6875,277800.0],["1999-08-03",12.7188,12.9375,12.5625,12.75,626400.0],["1999-08-04",12.625,12.8125,12.625,12.7812,621400.0],["1999-08-05",12.625,12.7188,12.0,12.3438,249800.0],["1999-08-06",12.25,12.25,12.0,12.0625,117400.0],["1999-08-09",12.0625,12.1875,11.875,12.1875,579800.0],["1999-08-10",11.6875,12.0625,11.3125,12.0,698000.0],["1999-08-11",12.125,12.375,12.125,12.25,443400.0],["1999-08-12",12.1562,12.1875,11.875,11.9375,184800.0],["1999-08-13",12.0,12.0625,11.8125,11.875,151800.0],["1999-08-16",11.9062,12.25,11.875,12.1875,318600.0],["1999-08-17",12.3125,12.5,12.1875,12.4375,239800.0],["1999-08-18",12.4688,13.25,12.4688,13.0,547000.0],["1999-08-19",12.875,12.875,12.3125,12.6562,161800.0],["1999-08-20",13.375,13.5,13.125,13.4062,1094000.0],["1999-08-23",13.2812,17.4062,13.125,16.4688,3791200.0],["1999-08-24",15.8125,16.5,15.7188,16.0,2212000.0],["1999-08-25",15.75,15.8125,15.4375,15.4531,742800.0],["1999-08-26",15.625,15.625,14.25,14.5,1021000.0],["1999-08-27",14.625,14.8125,13.75,13.8438,667400.0],["1999-08-30",14.25,14.25,13.75,13.9375,867200.0],["1999-08-31",14.0,14.0625,13.875,13.875,221000.0],["1999-09-01",14.0312,14.5312,13.9375,14.375,723600.0],["1999-09-02",14.4688,15.5625,14.4062,15.1875,1573000.0],["1999-09-03",15.7812,16.875,15.0938,16.75,1232800.0],["1999-09-07",16.6875,16.875,15.5312,16.2188,975600.0],["1999-09-08",16.3438,16.875,15.4062,15.875,564800.0],["1999-09-09",15.8125,16.0,15.7812,16.0,281600.0],["1999-09-10",16.0,16.0625,15.875,16.0312,321400.0],["1999-09-13",16.125,16.125,15.7188,15.8438,255200.0],["1999-09-14",15.75,16.0,15.75,15.8281,195000.0],["1999-09-15",15.7812,15.7812,14.6875,14.875,348400.0],["1999-09-16",14.9375,14.9375,14.5312,14.5625,203600.0],["1999-09-17",14.7812,15.8125,14.75,15.8125,408800.0],["1999-09-20",15.6562,15.9375,14.8125,14.8125,187400.0],["1999-09-21",14.8438,15.1875,14.8125,15.125,436600.0],["1999-09-22",15.25,16.6875,15.125,16.625,426200.0],["1999-09-23",16.75,16.75,15.75,15.8438,455600.0],["1999-09-24",15.875,15.875,15.125,15.1875,281800.0],["1999-09-27",15.4375,16.125,15.3125,16.0625,338600.0],["1999-09-28",15.875,16.0625,15.4375,15.5,486400.0],["1999-09-29",15.5469,16.0,15.4062,15.4062,300600.0],["1999-09-30",15.5,15.9375,15.375,15.5312,273400.0],["1999-10-01",15.5,15.5938,15.375,15.4688,187800.0],["1999-10-04",15.375,15.625,15.1875,15.5,196800.0],["1999-10-05",15.5938,15.625,15.3125,15.3594,456000.0],["1999-10-06",15.375,16.125,15.375,16.0312,260000.0],["1999-10-07",16.0312,16.2188,16.0,16.0625,203000.0],["1999-10-08",16.0,16.75,16.0,16.5312,226800.0],["1999-10-11",16.5625,16.625,15.8125,16.1875,163800.0],["1999-10-12",16.2812,16.375,15.9688,15.9688,67800.0],["1999-10-13",15.9375,16.0938,15.8125,16.0,134800.0],["1999-10-14",16.0,16.1875,15.6875,15.875,190600.0],["1999-10-15",15.8125,15.8438,15.5312,15.8125,223000.0],["1999-10-18",14.9688,15.1875,14.25,14.3438,205200.0],["1999-10-19",14.75,15.8125,14.5625,15.8125,278400.0],["1999-10-20",15.75,16.0,14.8125,16.0,151600.0],["1999-10-21",15.9062,16.0,15.0625,15.3438,92400.0],["1999-10-22",15.2812,15.7188,15.0938,15.6562,82800.0],["1999-10-25",15.5,16.3125,15.0,16.25,205800.0],["1999-10-26",16.4844,16.5,15.8125,16.0,107400.0],["1999-10-27",14.875,15.0,13.625,14.3125,884600.0],["1999-10-28",14.5,14.75,14.3125,14.4375,343000.0],["1999-10-29",14.4062,14.5625,13.9688,14.3125,378600.0],["1999-11-01",14.3125,14.3125,13.125,13.2188,725600.0],["1999-11-02",13.3125,13.4375,13.0625,13.0625,235800.0],["1999-11-03",13.0625,13.6562,13.0625,13.5625,259600.0],["1999-11-04",13.625,13.625,13.125,13.5,113200.0],["1999-11-05",13.5625,13.875,13.5,13.7188,329800.0],["1999-11-08",13.9375,14.3125,13.8125,14.125,140400.0],["1999-11-09",14.4688,14.8125,13.3125,13.5,555600.0],["1999-11-10",13.5,13.625,13.25,13.5,150600.0],["1999-11-11",13.4375,13.5625,12.9062,13.0,325000.0],["1999-11-12",13.125,13.1875,12.9375,13.1562,220000.0],["1999-11-15",13.1562,13.25,13.125,13.1875,236400.0],["1999-11-16",13.125,13.1875,12.5625,12.9375,427200.0],["1999-11-17",12.9375,13.3438,12.1875,12.4375,415800.0],["1999-11-18",12.4688,13.5,12.4688,13.0,599600.0],["1999-11-19",13.25,13.25,12.5,12.7812,203600.0],["1999-11-22",12.8438,12.8438,11.6875,12.6875,575800.0],["1999-11-23",12.5625,13.1875,12.5625,13.1875,584800.0],["1999-11-24",13.0,13.1875,12.75,13.0625,247200.0],["1999-11-26",12.875,13.1875,12.875,13.125,155600.0],["1999-11-29",13.125,13.1562,12.9062,13.0312,557800.0],["1999-11-30",13.0312,13.4062,12.9375,13.2812,677400.0],["1999-12-01",13.25,13.4062,13.0938,13.375,150000.0],["1999-12-02",13.2188,13.25,12.9688,13.1562,202200.0],["1999-12-03",13.0312,14.1875,13.0312,14.1875,329800.0],["1999-12-06",13.8438,14.0938,13.0,13.9375,417600.0],["1999-12-07",13.9375,14.125,13.0625,13.0938,291200.0],["1999-12-08",13.0625,13.3125,12.875,13.2812,796400.0],["1999-12-09",13.25,13.25,12.875,13.0625,508600.0],["1999-12-10",13.0,13.625,13.0,13.5625,289600.0],["1999-12-13",13.5,13.625,13.0,13.25,184400.0],["1999-12-14",13.1562,13.4375,12.9375,13.3125,328400.0],["1999-12-15",13.1875,13.625,13.1875,13.5,265400.0],["1999-12-16",13.5312,14.0,13.1875,13.4531,472600.0],["1999-12-17",13.3125,13.5,13.25,13.4688,200400.0],["1999-12-20",13.5625,14.1875,13.2812,13.875,577200.0],["1999-12-21",13.9062,14.0625,13.4375,13.5312,459000.0],["1999-12-22",13.375,14.0625,13.375,13.9375,242000.0],["1999-12-23",14.25,17.25,14.25,16.5,1024200.0],["1999-12-27",16.625,17.9375,16.375,17.125,683600.0],["1999-12-28",17.0781,17.625,17.0625,17.5469,571000.0],["1999-12-29",17.5312,18.625,17.0625,17.25,314800.0],["1999-12-30",17.2188,17.25,16.8125,17.1875,616000.0],["1999-12-31",17.0,18.0,17.0,17.5,247400.0],["2000-01-03",17.75,18.7812,16.8125,18.7812,1010000.0],["2000-01-04",18.25,18.3125,17.25,17.2812,265400.0],["2000-01-05",17.125,17.125,16.5,17.0,202000.0],["2000-01-06",16.625,16.9375,16.5625,16.75,270600.0],["2000-01-07",16.5,18.5,16.5,18.2188,813200.0],["2000-01-10",18.4531,19.125,18.1875,18.7812,1306400.0],["2000-01-11",18.6875,20.0625,18.4375,19.7812,1208800.0],["2000-01-12",19.875,19.9375,19.0,19.5625,842400.0],["2000-01-13",19.3125,19.8125,19.3125,19.5625,925600.0],["2000-01-14",19.5156,23.0,19.4688,22.0,550800.0],["2000-01-18",21.7188,22.0,20.7188,21.2188,268000.0],["2000-01-19",21.2969,21.3125,19.8125,21.0938,638000.0],["2000-01-20",21.0625,23.0625,21.0625,22.1406,550000.0],["2000-01-21",22.0312,25.25,22.0,24.5938,1096000.0],["2000-01-24",24.0,24.625,23.9375,24.0938,549200.0],["2000-01-25",24.6875,24.875,21.5,22.125,620800.0],["2000-01-26",22.125,23.5625,22.0,22.125,777200.0],["2000-01-27",21.8906,23.25,20.625,21.0312,560600.0],["2000-01-28",21.125,21.125,20.3125,20.8594,312600.0],["2000-01-31",20.6406,20.9375,19.9375,20.5,492400.0],["2000-02-01",20.4062,20.4375,18.875,19.7969,769800.0],["2000-02-02",19.7812,21.125,19.75,21.0,551400.0],["2000-02-03",22.375,22.75,21.2812,22.2188,523800.0],["2000-02-04",22.0,24.0,21.1875,23.75,615400.0],["2000-02-07",23.8125,26.875,23.3125,24.75,792000.0],["2000-02-08",25.0625,25.8125,23.875,25.7812,594200.0],["2000-02-09",25.5,26.0,24.0,24.125,286000.0],["2000-02-10",24.125,25.0,23.5625,24.125,560800.0],["2000-02-11",24.0625,25.5625,24.0,25.4688,634800.0],["2000-02-14",25.4688,25.8125,24.9375,25.8125,264400.0],["2000-02-15",25.625,27.1875,25.625,26.4062,434600.0],["2000-02-16",26.25,27.1875,26.25,27.0,441600.0],["2000-02-17",27.75,33.4922,27.5625,33.0,1690600.0],["2000-02-18",33.25,33.25,29.75,30.75,1381800.0],["2000-02-22",30.8125,30.8125,27.5,28.5312,980200.0],["2000-02-23",28.5312,30.4688,27.875,30.1719,852000.0],["2000-02-24",30.25,31.1875,29.75,30.1875,1287800.0],["2000-02-25",30.3125,30.875,30.0938,30.5,1485400.0],["2000-02-28",31.375,32.8125,30.0,31.0,793800.0],["2000-02-29",32.75,38.25,32.75,36.3125,1450200.0],["2000-03-01",37.8125,41.5625,36.5625,41.2812,1777200.0],["2000-03-02",41.25,41.6562,37.5312,37.8594,1120800.0],["2000-03-03",38.0,40.0625,37.9375,40.0,1546200.0],["2000-03-06",42.5625,45.1875,41.625,44.0,2242000.0],["2000-03-07",44.5625,44.625,38.625,42.0938,2466600.0],["2000-03-08",42.5,42.5312,35.5,36.0312,2803600.0],["2000-03-09",33.875,34.625,31.375,32.5,1517600.0],["2000-03-10",33.9375,34.25,31.75,33.0312,1448200.0],["2000-03-13",31.75,32.4375,30.0,30.7812,774800.0],["2000-03-14",31.0,31.0,24.0625,26.3125,3482000.0],["2000-03-15",26.375,27.375,24.0,24.125,2111000.0],["2000-03-16",25.0,28.5,24.5,28.375,1465400.0],["2000-03-17",27.9062,30.125,27.125,30.1094,910400.0],["2000-03-20",30.3125,32.5312,28.4375,28.4375,1389800.0],["2000-03-21",28.4688,28.5312,25.25,26.7188,764400.0],["2000-03-22",27.625,31.5,27.5,29.9375,1089200.0],["2000-03-23",30.5625,31.0,28.8438,30.0,774000.0],["2000-03-24",30.0938,31.0,26.0,28.875,861600.0],["2000-03-27",28.875,29.375,27.125,28.6562,635200.0],["2000-03-28",28.5,29.0,26.0,27.7188,780600.0],["2000-03-29",27.6562,28.1562,25.4375,26.0938,1133200.0],["2000-03-30",26.25,26.3438,23.1562,24.0,892600.0],["2000-03-31",24.25,24.7812,21.3438,23.4062,1579000.0],["2000-04-03",23.9688,24.0,22.4375,22.8125,824400.0],["2000-04-04",23.0312,23.25,19.75,21.4375,945800.0],["2000-04-05",20.75,24.8125,20.75,24.375,1637200.0],["2000-04-06",25.1875,27.7969,25.1875,27.7812,1048800.0],["2000-04-07",27.75,27.8125,26.0781,27.1562,611400.0],["2000-04-10",27.5,27.5,23.6875,23.8438,350000.0],["2000-04-11",23.5,23.5,21.25,22.6875,497000.0],["2000-04-12",22.8438,24.0,21.875,21.875,423800.0],["2000-04-13",22.0312,23.375,21.625,21.625,170400.0],["2000-04-14",21.625,22.125,19.0,19.6875,410200.0],["2000-04-17",18.8906,21.75,18.875,21.75,817800.0],["2000-04-18",21.0938,25.375,21.0625,25.25,566200.0],["2000-04-19",25.375,26.3125,24.8125,25.4062,712800.0],["2000-04-20",27.5938,27.5938,23.0,23.4062,852000.0],["2000-04-24",23.0625,24.25,21.25,22.75,438200.0],["2000-04-25",22.7031,25.5,22.5312,25.0,703600.0],["2000-04-26",25.375,25.5,23.0,23.125,291600.0],["2000-04-27",22.6875,24.0625,22.5,24.0625,167000.0],["2000-04-28",24.375,26.9375,24.125,26.125,596000.0],["2000-05-01",26.3125,29.1875,26.0,27.6875,800400.0],["2000-05-02",27.375,29.125,27.0625,28.625,1089000.0],["2000-05-03",28.125,28.25,25.375,26.875,615000.0],["2000-05-04",26.25,28.6875,26.25,28.25,514200.0],["2000-05-05",27.875,30.6875,27.5625,30.3125,619600.0],["2000-05-08",29.75,33.25,29.75,32.5312,908000.0],["2000-05-09",35.6875,36.6875,30.5938,31.7188,4565800.0],["2000-05-10",31.9375,33.3125,28.4375,32.1328,1361400.0],["2000-05-11",33.5,34.625,33.0,34.625,1221800.0],["2000-05-12",33.6875,33.875,30.0,30.75,1161600.0],["2000-05-15",30.5,33.5938,30.5,33.5,633800.0],["2000-05-16",33.625,34.625,32.125,33.25,537600.0],["2000-05-17",32.7188,33.875,31.5938,32.5625,654200.0],["2000-05-18",32.5,35.25,32.25,35.0625,1347200.0],["2000-05-19",34.5625,34.7188,31.1875,32.5312,489600.0],["2000-05-22",32.0625,32.3125,30.625,31.625,340800.0],["2000-05-23",32.0,34.5,31.5,31.8125,861400.0],["2000-05-24",31.5,31.75,29.5,30.4375,1069000.0],["2000-05-25",30.875,31.875,30.0625,31.25,751400.0],["2000-05-26",31.4375,32.5,31.3125,32.125,480000.0],["2000-05-30",32.0,35.9688,32.0,35.0,1168600.0],["2000-05-31",34.4688,37.5,34.25,36.9375,1254800.0],["2000-06-01",37.25,39.8125,37.0625,39.0,1306200.0],["2000-06-02",40.0,41.5,39.7812,41.5,3292800.0],["2000-06-05",41.5938,43.0938,39.0,40.25,829600.0],["2000-06-06",41.0312,41.0312,38.4375,38.9375,962800.0],["2000-06-07",40.75,41.8125,40.625,41.0625,1793000.0],["2000-06-08",41.75,42.5,40.25,40.25,933600.0],["2000-06-09",41.0625,44.5938,39.6875,41.6875,1638400.0],["2000-06-12",42.75,43.6875,39.75,40.0312,1079400.0],["2000-06-13",40.3125,41.4688,39.5,41.4688,529400.0],["2000-06-14",41.6875,42.9688,40.25,40.9375,1081600.0],["2000-06-15",41.875,42.3438,39.625,42.1875,1418800.0],["2000-06-16",41.6562,45.0,41.25,45.0,1184400.0],["2000-06-19",45.5,55.0,45.4375,54.9688,4114600.0],["2000-06-20",56.2109,57.1875,48.0625,49.4688,3252600.0],["2000-06-21",48.4375,52.5,48.125,51.25,1942400.0],["2000-06-22",51.625,54.5,49.3438,50.125,2570600.0],["2000-06-23",51.0078,51.25,46.5,48.4375,1351600.0],["2000-06-26",48.8125,55.0,48.625,54.6562,1851800.0],["2000-06-27",54.7188,58.0,51.5,54.25,2944800.0],["2000-06-28",54.6875,55.4062,54.0,55.1875,1086400.0],["2000-06-29",53.7031,56.25,52.625,54.6875,1001200.0],["2000-06-30",53.4531,53.5312,48.125,52.6875,2393800.0],["2000-07-03",52.5312,54.0,52.5,54.0,310800.0],["2000-07-05",53.75,60.375,52.0625,59.6875,2176600.0],["2000-07-06",59.5312,61.25,56.25,59.0312,1815600.0],["2000-07-07",61.6875,62.375,58.5,61.7188,2826000.0],["2000-07-10",61.8125,61.875,59.625,60.0625,1254200.0],["2000-07-11",59.375,65.3125,59.375,62.7812,2448400.0],["2000-07-12",65.1875,66.375,62.8125,63.4375,1419000.0],["2000-07-13",63.7188,63.8438,57.75,59.0,939600.0],["2000-07-14",59.3438,60.75,56.1562,57.5,1297000.0],["2000-07-17",59.5,61.0,58.5938,60.1562,1047000.0],["2000-07-18",60.0625,63.4375,59.75,61.3125,783800.0],["2000-07-19",61.5625,61.6875,57.5312,57.9062,436800.0],["2000-07-20",58.375,60.4062,57.0,59.25,932600.0],["2000-07-21",59.5625,63.4375,58.9375,60.0938,1187000.0],["2000-07-24",60.6562,61.375,53.6875,57.5938,912000.0],["2000-07-25",57.9375,58.375,54.3125,54.9375,859400.0],["2000-07-26",54.0312,55.4375,50.75,54.0,1212800.0],["2000-07-27",54.5,54.5,52.0,53.4688,648400.0],["2000-07-28",52.75,53.0,49.25,49.4375,387000.0],["2000-07-31",50.0625,50.3125,46.875,48.9688,344200.0],["2000-08-01",48.7344,54.3438,47.25,52.5938,1359800.0],["2000-08-02",53.125,56.5,50.0,50.25,473400.0],["2000-08-03",48.4375,52.75,46.0,51.7812,927800.0],["2000-08-04",53.875,59.5,53.5312,58.625,1100000.0],["2000-08-07",60.0,60.625,57.0,60.3438,1617800.0],["2000-08-08",59.9062,61.5,58.6875,59.875,752600.0],["2000-08-09",60.25,62.9375,59.75,61.875,913400.0],["2000-08-10",61.0,61.9531,55.125,57.0,812600.0],["2000-08-11",56.5312,62.5,56.5312,61.0,1054200.0],["2000-08-14",61.125,62.5,60.375,61.8125,935200.0],["2000-08-15",61.8906,62.25,59.75,62.0625,607200.0],["2000-08-16",61.6562,65.125,61.5312,64.375,1514000.0],["2000-08-17",64.375,69.875,64.0,69.0,1632000.0],["2000-08-18",69.0,73.5625,68.5,71.5938,1579600.0],["2000-08-21",71.25,71.75,65.5625,67.625,1274600.0],["2000-08-22",67.9688,70.0625,66.5,69.9375,1465000.0],["2000-08-23",68.875,75.125,68.0,72.5312,2400000.0],["2000-08-24",71.625,78.5625,70.0,78.375,2092200.0],["2000-08-25",77.9375,84.4375,77.0,79.5625,1020100.0],["2000-08-28",80.375,80.5,75.125,77.0,1279300.0],["2000-08-29",76.375,80.75,75.0,76.25,717200.0],["2000-08-30",75.875,80.3125,75.5,79.5,468100.0],["2000-08-31",84.75,86.375,81.5156,85.0,1050200.0],["2000-09-01",89.0,89.0,83.125,86.0,918700.0],["2000-09-05",88.875,88.9375,80.5,81.875,765200.0],["2000-09-06",82.0,82.0,76.0,79.0,1390800.0],["2000-09-07",79.75,86.125,79.625,85.75,512000.0],["2000-09-08",87.125,89.0,83.25,86.1875,1253900.0],["2000-09-11",83.25,83.4375,73.5,74.1094,1022200.0],["2000-09-12",77.75,78.5,75.5,77.875,2181600.0],["2000-09-13",76.375,76.5625,73.5,75.75,3575500.0],["2000-09-14",77.3125,78.25,75.875,76.875,2854200.0],["2000-09-15",78.7188,80.5,77.25,80.375,1197900.0],["2000-09-18",79.875,82.5,77.625,79.8125,1288900.0],["2000-09-19",80.0,83.375,79.75,82.875,629700.0],["2000-09-20",82.75,87.0,82.25,86.3125,1056300.0],["2000-09-21",84.0625,86.0,84.0,85.1875,701500.0],["2000-09-22",82.0,89.0,80.0,88.8125,1050700.0],["2000-09-25",89.375,90.0,85.125,85.875,1307600.0],["2000-09-26",86.4375,87.125,80.5625,84.375,992400.0],["2000-09-27",85.3125,88.0,85.125,87.25,893100.0],["2000-09-28",87.0,96.0,86.1875,93.25,1682300.0],["2000-09-29",91.6875,94.8125,84.5,84.5,1096300.0],["2000-10-02",87.375,88.5,80.125,82.0,787600.0],["2000-10-03",82.875,85.625,75.375,75.5,938700.0],["2000-10-04",74.5,77.0,68.5,76.9375,1608600.0],["2000-10-05",78.25,80.5625,69.5,72.0,935500.0],["2000-10-06",73.0,74.0,63.5,66.125,1769200.0],["2000-10-09",65.5,73.4375,64.0,73.0,1136800.0],["2000-10-10",73.9375,74.0625,70.1875,72.3125,1204000.0],["2000-10-11",71.75,75.125,69.375,74.5,919500.0],["2000-10-12",75.75,76.75,64.8125,66.875,938700.0],["2000-10-13",65.8125,70.25,63.0,70.25,1169400.0],["2000-10-16",71.75,76.5,70.5,74.0,837100.0],["2000-10-17",74.625,79.875,74.5625,78.875,1219200.0],["2000-10-18",76.125,85.1875,72.5,80.375,1445500.0],["2000-10-19",81.875,83.375,77.5625,80.0,773100.0],["2000-10-20",79.6875,82.5,73.0,79.75,555700.0],["2000-10-23",81.0,93.625,80.5,92.9375,1811700.0],["2000-10-24",92.5625,96.8125,91.125,92.9375,1871200.0],["2000-10-25",89.0,97.125,87.0,96.0625,1333000.0],["2000-10-26",96.625,98.875,89.625,94.9375,1304200.0],["2000-10-27",94.25,96.0,83.75,91.0,886100.0],["2000-10-30",90.125,91.25,86.4375,90.5,729500.0],["2000-10-31",90.6875,96.375,89.0,93.1094,7193400.0],["2000-11-01",92.6875,99.25,91.5,94.8125,1662200.0],["2000-11-02",95.5,98.5,95.375,97.25,1414300.0],["2000-11-03",97.25,98.75,93.75,93.875,1043800.0],["2000-11-06",93.875,95.25,91.0,91.6875,968000.0],["2000-11-07",91.0,98.5,89.75,96.8594,1177600.0],["2000-11-08",96.875,98.875,92.0,93.25,502600.0],["2000-11-09",92.5,93.375,88.5,91.0,961600.0],["2000-11-10",86.625,90.125,86.0,88.8125,679900.0],["2000-11-13",79.5,82.0625,68.5625,71.1875,2323700.0],["2000-11-14",77.9531,78.0,71.0,73.25,1991000.0],["2000-11-15",74.4375,77.5,72.125,73.625,1734600.0],["2000-11-16",72.5625,72.625,67.125,67.75,1330100.0],["2000-11-17",68.375,68.5,59.0,63.125,1744900.0],["2000-11-20",61.875,62.6875,51.5,55.0,1747100.0],["2000-11-21",56.3125,57.8125,53.8125,55.625,1224000.0],["2000-11-22",52.6875,59.1875,52.625,55.0,1656100.0],["2000-11-24",59.5,65.25,57.25,64.9375,618900.0],["2000-11-27",69.0938,74.625,68.625,73.625,1656300.0],["2000-11-28",71.8125,72.5,62.0,62.625,1662500.0],["2000-11-29",65.5,66.25,60.25,61.25,831100.0],["2000-11-30",57.875,61.4844,55.625,55.875,1204600.0],["2000-12-01",59.125,70.3125,58.625,65.6875,2033900.0],["2000-12-04",64.375,64.625,58.125,61.9375,733600.0],["2000-12-05",64.75,70.625,64.375,70.0625,1627200.0],["2000-12-06",70.125,73.5,68.0,70.6875,1096900.0],["2000-12-07",69.875,72.5,67.0,70.125,989800.0],["2000-12-08",73.0,79.0,72.375,78.4531,1776600.0],["2000-12-11",78.25,84.5,78.125,81.8125,1097700.0],["2000-12-12",81.625,81.6875,72.75,75.1875,1411200.0],["2000-12-13",75.75,77.625,72.8125,75.8125,1262900.0],["2000-12-14",74.3125,77.625,73.0625,75.125,791500.0],["2000-12-15",74.625,75.25,70.0625,74.75,1028700.0],["2000-12-18",75.9062,81.4375,75.625,81.1875,884600.0],["2000-12-19",80.75,83.25,78.625,80.0,1029400.0],["2000-12-20",73.375,76.625,71.75,73.0,1371400.0],["2000-12-21",67.75,73.5,63.0,64.4375,1878600.0],["2000-12-22",66.25,74.375,66.25,71.9375,935400.0],["2000-12-26",72.875,72.875,68.0,70.4375,501100.0],["2000-12-27",69.0,70.75,67.125,70.5625,523200.0],["2000-12-28",71.5,75.0,67.25,70.75,793500.0],["2000-12-29",70.9375,77.125,68.5,71.5,1021900.0],["2001-01-02",71.0,72.5625,62.125,63.125,1281200.0],["2001-01-03",56.25,70.125,56.0,62.625,2616600.0],["2001-01-04",63.0,65.5,58.5625,59.875,1410400.0],["2001-01-05",60.125,60.75,52.375,54.4375,2136400.0],["2001-01-08",50.5,50.75,45.25,47.0,3299600.0],["2001-01-09",46.875,48.875,45.1875,48.0,2120500.0],["2001-01-10",46.875,55.75,46.5,53.375,1505700.0],["2001-01-11",53.75,56.875,51.5,55.125,1255500.0],["2001-01-12",55.875,60.5,53.5,58.5,1337200.0],["2001-01-16",59.4688,59.75,57.0,57.875,939100.0],["2001-01-17",59.375,62.25,53.875,54.875,1732300.0],["2001-01-18",54.75,57.5,53.75,57.0156,694000.0],["2001-01-19",61.5625,61.5625,53.9375,57.375,698300.0],["2001-01-22",56.8125,62.0,56.75,60.8125,1103400.0],["2001-01-23",60.3125,69.3125,60.3125,69.0,1609700.0],["2001-01-24",68.25,75.1719,68.1875,70.125,1565100.0],["2001-01-25",69.9375,71.0625,66.3125,68.75,680600.0],["2001-01-26",66.8125,72.4375,66.25,71.75,582800.0],["2001-01-29",72.0625,74.75,69.875,74.1875,465400.0],["2001-01-30",73.8125,74.625,67.75,68.1094,620000.0],["2001-01-31",69.5,71.875,67.25,67.3125,647700.0],["2001-02-01",67.0,67.9375,62.8125,63.4375,636300.0],["2001-02-02",63.125,63.875,59.875,59.875,648600.0],["2001-02-05",59.875,61.625,58.6406,61.125,513800.0],["2001-02-06",62.3125,69.0,62.25,66.75,1046700.0],["2001-02-07",66.875,67.0625,62.2656,62.875,723300.0],["2001-02-08",64.0625,65.75,62.625,65.4375,786900.0],["2001-02-09",64.875,64.875,61.1875,63.5469,396800.0],["2001-02-12",62.8125,68.25,61.875,68.0625,492000.0],["2001-02-13",68.0,69.25,60.25,60.875,614600.0],["2001-02-14",60.625,63.5,58.375,62.9375,858700.0],["2001-02-15",63.375,64.6875,60.25,63.3125,404100.0],["2001-02-16",58.875,61.0,56.0,58.8125,1337900.0],["2001-02-20",59.125,59.375,52.6875,54.875,1090900.0],["2001-02-21",51.0,56.25,50.625,54.625,1039900.0],["2001-02-22",54.3125,54.5,45.5,47.75,1576600.0],["2001-02-23",46.0625,49.125,44.75,48.9375,2268300.0],["2001-02-26",50.625,56.75,49.75,56.125,1720900.0],["2001-02-27",55.0,56.25,49.5,49.8125,879900.0],["2001-02-28",49.875,54.125,47.1875,49.75,1049100.0],["2001-03-01",49.125,49.875,45.6406,48.0,906100.0],["2001-03-02",46.8125,49.5,45.5,47.0625,508800.0],["2001-03-05",47.0625,49.1875,45.125,46.0,535000.0],["2001-03-06",48.5625,48.5625,43.1875,45.125,1041100.0],["2001-03-07",44.8125,45.0,41.1875,42.9375,1137800.0],["2001-03-08",42.125,42.375,38.75,39.8125,793000.0],["2001-03-09",38.0,41.0,36.25,36.5,1262300.0],["2001-03-12",35.0625,36.125,31.875,32.0,1255900.0],["2001-03-13",32.25,36.1875,32.125,35.75,1421700.0],["2001-03-14",31.75,36.7344,31.75,34.625,957000.0],["2001-03-15",35.375,35.625,31.6406,33.75,1172600.0],["2001-03-16",33.5625,34.5,30.875,31.625,1180900.0],["2001-03-19",31.6875,34.625,31.125,34.3125,1130100.0],["2001-03-20",34.5,35.4375,31.75,32.0625,1045700.0],["2001-03-21",31.5,32.125,29.25,29.9375,1529400.0],["2001-03-22",29.125,29.5,25.625,29.1875,2267900.0],["2001-03-23",29.6875,32.875,28.375,31.125,1595300.0],["2001-03-26",32.625,35.7969,32.125,34.875,1355800.0],["2001-03-27",34.1875,35.125,32.5,34.625,802300.0],["2001-03-28",33.5625,34.5,32.125,33.375,439300.0],["2001-03-29",33.1875,37.375,32.625,34.7031,1424300.0],["2001-03-30",36.0,38.0,35.3125,36.625,936400.0],["2001-04-02",36.6875,36.875,32.0625,33.25,679900.0],["2001-04-03",31.1875,33.875,29.75,31.5625,1110300.0],["2001-04-04",32.0,32.9375,30.0,31.0,815400.0],["2001-04-05",32.3125,35.75,31.875,35.1875,1059500.0],["2001-04-06",34.8125,37.75,33.25,35.8125,917100.0],["2001-04-09",36.0,37.73,35.62,37.3,498100.0],["2001-04-10",37.73,40.7,37.72,40.49,1093800.0],["2001-04-11",41.38,42.05,38.8,39.52,1051000.0],["2001-04-12",39.98,43.97,38.98,43.61,447600.0],["2001-04-16",43.35,43.6,39.82,39.83,978900.0],["2001-04-17",39.0,42.63,38.02,42.15,668900.0],["2001-04-18",43.56,46.0,42.62,44.99,1447000.0],["2001-04-19",44.57,45.81,43.04,44.7,804600.0],["2001-04-20",44.61,44.71,41.24,41.73,837000.0],["2001-04-23",41.62,41.65,38.95,39.49,531800.0],["2001-04-24",39.89,41.39,36.26,36.84,930200.0],["2001-04-25",37.57,39.82,36.0,38.75,1221600.0],["2001-04-26",39.44,40.25,37.05,39.76,1120900.0],["2001-04-27",39.59,41.01,38.18,39.25,660300.0],["2001-04-30",36.94,39.34,35.97,38.56,3920500.0],["2001-05-01",38.4,38.97,36.89,37.46,1851600.0],["2001-05-02",37.97,38.98,36.92,37.86,864800.0],["2001-05-03",37.25,37.3,34.53,35.33,638000.0],["2001-05-04",34.75,37.6,33.56,37.59,1086300.0],["2001-05-07",37.9,38.25,35.72,36.23,482400.0],["2001-05-08",37.22,37.29,35.0,35.83,1009200.0],["2001-05-09",35.25,36.55,34.5,34.99,544900.0],["2001-05-10",36.38,36.51,32.44,32.95,1294400.0],["2001-05-11",33.25,33.3,32.4,32.74,1768300.0],["2001-05-14",32.65,32.7,31.36,31.76,1096600.0],["2001-05-15",32.05,32.2,30.96,31.49,978100.0],["2001-05-16",31.0,34.04,30.8,32.92,1452600.0],["2001-05-17",34.1,37.6,33.3,36.9,1908200.0],["2001-05-18",37.76,37.77,35.3,36.51,1028200.0],["2001-05-21",39.75,42.16,37.78,41.73,2841400.0],["2001-05-22",42.21,43.5,40.52,43.4,2083000.0],["2001-05-23",42.68,42.81,41.3,42.07,1380400.0],["2001-05-24",42.1,45.25,41.35,45.1,1399500.0],["2001-05-25",45.1,46.65,44.6,45.45,1742800.0],["2001-05-29",45.25,46.1,44.25,44.5,1158500.0],["2001-05-30",43.44,43.75,41.96,42.4,1475000.0],["2001-05-31",42.84,44.8,42.81,43.94,1770400.0],["2001-06-01",44.0,45.0,43.95,44.43,1022000.0],["2001-06-04",44.53,48.25,44.5,48.04,1307600.0],["2001-06-05",48.15,52.25,48.1,50.97,1638200.0],["2001-06-06",50.89,50.9,48.15,49.41,1535000.0],["2001-06-07",49.0,50.15,47.05,48.7,1417900.0],["2001-06-08",49.0,49.75,48.0,48.3,673300.0],["2001-06-11",48.31,48.4,45.08,45.86,851100.0],["2001-06-12",43.9,45.94,42.53,45.04,1853500.0],["2001-06-13",46.14,47.71,44.86,45.04,689400.0],["2001-06-14",44.84,45.19,43.64,44.12,1133400.0],["2001-06-15",43.25,46.5,43.25,45.43,1160000.0],["2001-06-18",45.74,47.35,43.8,44.0,725600.0],["2001-06-19",45.53,46.71,43.77,44.0,576900.0],["2001-06-20",43.32,46.66,42.8,46.59,1103700.0],["2001-06-21",46.65,47.14,45.3,46.0,570500.0],["2001-06-22",46.06,46.6,43.79,45.03,722600.0],["2001-06-25",45.27,46.22,41.8,42.38,1009100.0],["2001-06-26",41.4,44.4,40.61,43.2,775600.0],["2001-06-27",43.71,45.28,43.21,45.16,730500.0],["2001-06-28",45.75,48.0,45.6,47.44,1028300.0],["2001-06-29",47.61,49.5,46.56,49.5,512000.0],["2001-07-02",48.98,49.38,46.59,46.88,491500.0],["2001-07-03",46.19,48.85,46.0,48.58,482200.0],["2001-07-05",48.31,48.38,45.5,45.53,413600.0],["2001-07-06",44.61,45.3,42.77,44.65,855200.0],["2001-07-09",44.52,47.1,43.3,44.01,724100.0],["2001-07-10",44.3,45.0,40.76,41.01,1731500.0],["2001-07-11",40.53,40.57,38.7,39.5,1104100.0],["2001-07-12",40.3,40.45,38.9,40.1,1104600.0],["2001-07-13",40.24,42.77,40.1,41.73,540900.0],["2001-07-16",41.5,42.07,39.2,39.62,769000.0],["2001-07-17",39.31,40.7,37.93,39.51,1240100.0],["2001-07-18",38.23,40.71,37.85,39.76,758400.0],["2001-07-19",40.25,43.15,40.25,43.1,1890300.0],["2001-07-20",42.7,44.36,42.15,44.02,1333800.0],["2001-07-23",44.1,45.56,42.75,43.94,946100.0],["2001-07-24",44.02,44.07,41.45,41.47,1155200.0],["2001-07-25",42.19,43.09,41.21,41.55,1172700.0],["2001-07-26",41.55,42.5,41.21,41.76,1019200.0],["2001-07-27",42.5,43.24,41.24,42.81,548400.0],["2001-07-30",42.95,43.37,40.5,41.35,589700.0],["2001-07-31",41.73,41.76,39.35,39.95,716600.0],["2001-08-01",40.01,41.3,39.97,40.37,386600.0],["2001-08-02",40.69,41.35,39.2,39.7,418000.0],["2001-08-03",39.3,40.76,39.08,39.93,416000.0],["2001-08-06",39.45,40.38,39.04,39.04,388300.0],["2001-08-07",39.05,39.09,35.94,36.39,1342000.0],["2001-08-08",36.15,37.6,35.53,35.64,932700.0],["2001-08-09",35.43,35.44,33.3,34.89,931400.0],["2001-08-10",35.28,36.3,34.59,35.64,535000.0],["2001-08-13",35.8,37.93,35.79,37.69,1030700.0],["2001-08-14",38.65,39.38,37.15,38.34,896200.0],["2001-08-15",38.34,39.13,37.55,38.11,892400.0],["2001-08-16",37.8,38.0,36.52,37.35,486300.0],["2001-08-17",36.18,36.5,35.75,36.0,483600.0],["2001-08-20",35.55,36.36,35.5,36.0,381800.0],["2001-08-21",35.5,37.04,34.33,34.84,468300.0],["2001-08-22",35.0,36.42,34.26,36.07,597000.0],["2001-08-23",36.06,38.7,35.97,38.31,622100.0],["2001-08-24",38.34,39.42,38.0,39.1,818900.0],["2001-08-27",39.1,39.67,38.4,38.92,494900.0],["2001-08-28",38.9,39.19,37.72,38.06,838600.0],["2001-08-29",38.05,39.22,37.2,38.8,473400.0],["2001-08-30",38.38,39.34,36.85,37.45,758000.0],["2001-08-31",37.1,37.39,36.39,36.89,568200.0],["2001-09-04",37.2,38.6,36.77,37.14,498500.0],["2001-09-05",37.25,37.58,35.6,36.18,618500.0],["2001-09-06",36.15,36.21,33.99,34.19,598700.0],["2001-09-07",33.88,34.19,32.36,32.49,1043300.0],["2001-09-10",32.11,32.73,30.16,30.87,1614400.0],["2001-09-17",28.95,30.25,27.45,28.6,1879800.0],["2001-09-18",28.81,29.4,25.3,25.65,1133600.0],["2001-09-19",25.36,26.99,23.56,26.55,1548400.0],["2001-09-20",25.4,26.75,24.07,26.0,978700.0],["2001-09-21",23.79,25.1,21.2,23.47,1367300.0],["2001-09-24",21.41,21.41,16.09,17.74,9844500.0],["2001-09-25",17.61,18.05,17.0,17.24,4213000.0],["2001-09-26",17.5,17.65,15.92,16.48,2286100.0],["2001-09-27",15.55,17.56,15.5,17.2,2452200.0],["2001-09-28",17.85,19.03,17.59,18.04,1526000.0],["2001-10-01",17.86,18.34,16.93,17.05,986700.0],["2001-10-02",17.0,18.25,16.74,18.03,815500.0],["2001-10-03",18.01,19.94,17.55,18.9,1385200.0],["2001-10-04",19.28,20.57,18.5,18.93,1357400.0],["2001-10-05",19.4,19.53,17.91,19.11,520400.0],["2001-10-08",18.7,19.19,17.85,18.16,352700.0],["2001-10-09",18.3,18.95,17.86,17.97,327400.0],["2001-10-10",17.98,19.91,17.95,19.9,468600.0],["2001-10-11",20.2,21.61,20.14,20.64,1216400.0],["2001-10-12",20.17,21.03,19.76,20.73,493500.0],["2001-10-15",20.1,21.73,20.1,21.54,939300.0],["2001-10-16",21.9,24.23,21.9,23.88,2157100.0],["2001-10-17",24.85,24.85,22.19,22.2,1379200.0],["2001-10-18",22.2,22.85,22.14,22.45,732900.0],["2001-10-19",21.76,23.34,21.74,22.85,734000.0],["2001-10-22",22.81,24.6,22.8,24.27,846800.0],["2001-10-23",25.0,26.05,24.35,24.63,1124600.0],["2001-10-24",24.52,25.28,24.04,24.78,719600.0],["2001-10-25",24.7,25.35,23.91,25.06,878900.0],["2001-10-26",24.96,27.64,24.77,25.75,1490300.0],["2001-10-29",25.75,26.74,25.31,25.32,855800.0],["2001-10-30",25.3,25.3,23.72,24.05,638800.0],["2001-10-31",24.2,25.75,24.15,24.5,657300.0],["2001-11-01",24.74,25.39,24.0,24.8,1034300.0],["2001-11-02",25.07,25.1,24.0,24.17,524600.0],["2001-11-05",24.45,26.1,24.4,26.04,495800.0],["2001-11-06",26.01,27.31,25.16,27.26,579700.0],["2001-11-07",27.1,28.08,26.3,26.32,965500.0],["2001-11-08",26.42,27.3,26.4,26.47,945200.0],["2001-11-09",26.35,26.36,25.05,26.06,834400.0],["2001-11-12",25.89,25.9,24.7,25.43,756000.0],["2001-11-13",26.12,27.95,26.08,27.15,1280900.0],["2001-11-14",27.36,27.5,26.17,27.15,457800.0],["2001-11-15",26.85,27.42,26.25,26.78,937900.0],["2001-11-16",26.25,26.85,26.0,26.2,604000.0],["2001-11-19",26.55,28.0,26.17,27.55,813700.0],["2001-11-20",27.45,27.48,25.92,26.08,712500.0],["2001-11-21",26.35,27.09,25.9,26.38,546800.0],["2001-11-23",26.16,27.05,26.12,27.0,159300.0],["2001-11-26",27.08,27.31,26.31,26.96,655800.0],["2001-11-27",26.64,27.8,26.62,27.03,493800.0],["2001-11-28",26.94,27.0,25.3,25.57,733700.0],["2001-11-29",25.8,25.89,24.7,25.14,954300.0],["2001-11-30",25.1,25.7,24.86,25.3,796700.0],["2001-12-03",25.2,25.2,24.0,24.67,500400.0],["2001-12-04",24.86,25.69,24.68,25.36,1606800.0],["2001-12-05",25.7,27.24,25.68,26.95,1508100.0],["2001-12-06",26.99,28.84,26.91,27.53,1205300.0],["2001-12-07",27.3,27.81,26.81,27.29,563400.0],["2001-12-10",27.25,27.25,24.42,24.62,809900.0],["2001-12-11",25.47,25.5,23.83,24.26,879300.0],["2001-12-12",24.54,24.77,22.95,24.3,667700.0],["2001-12-13",23.98,25.7,23.5,24.75,785500.0],["2001-12-14",24.79,25.13,23.58,24.14,510100.0],["2001-12-17",23.68,24.94,23.51,24.48,459000.0],["2001-12-18",24.6,25.2,23.51,23.89,725700.0],["2001-12-19",23.86,23.99,22.36,22.51,1168000.0],["2001-12-20",22.44,23.42,22.26,22.35,975000.0],["2001-12-21",21.76,23.26,21.76,22.91,977300.0],["2001-12-24",23.25,23.5,23.09,23.09,283200.0],["2001-12-26",23.3,24.64,22.76,23.97,624900.0],["2001-12-27",23.85,24.98,23.85,24.69,788800.0],["2001-12-28",24.66,25.9,24.62,25.54,624000.0],["2001-12-31",25.44,25.54,23.77,24.59,652900.0],["2002-01-02",24.86,24.89,23.24,24.54,627800.0],["2002-01-03",24.58,24.66,23.23,24.17,1154800.0],["2002-01-04",24.3,25.0,22.99,23.95,1199400.0],["2002-01-07",24.81,25.4,23.57,23.79,724700.0],["2002-01-08",23.59,24.05,23.14,23.28,540100.0],["2002-01-09",23.27,24.21,23.12,23.26,794400.0],["2002-01-10",23.4,24.19,22.91,23.57,832800.0],["2002-01-11",23.6,24.48,23.47,23.76,980100.0],["2002-01-14",23.8,23.82,22.04,22.4,1132300.0],["2002-01-15",22.26,22.95,21.59,22.41,807300.0],["2002-01-16",22.12,22.9,21.34,21.44,802700.0],["2002-01-17",21.78,21.88,20.7,21.7,843000.0],["2002-01-18",21.65,22.38,20.85,20.93,693200.0],["2002-01-22",20.98,21.48,20.48,20.88,613400.0],["2002-01-23",21.03,22.0,20.48,21.35,494100.0],["2002-01-24",21.55,21.6,20.79,20.98,355000.0],["2002-01-25",20.8,21.6,20.61,21.42,391400.0],["2002-01-28",21.45,21.6,20.52,20.71,386500.0],["2002-01-29",20.58,21.38,19.9,20.45,517100.0],["2002-01-30",20.53,20.54,19.37,20.06,841900.0],["2002-01-31",20.1,20.41,19.6,19.74,449700.0],["2002-02-01",19.68,20.6,19.68,20.3,782400.0],["2002-02-04",20.01,20.1,19.16,19.81,1164100.0],["2002-02-05",19.75,19.93,18.62,18.8,761800.0],["2002-02-06",18.95,19.13,18.01,18.49,1204600.0],["2002-02-07",18.44,19.22,17.78,18.94,1386800.0],["2002-02-08",18.91,20.8,18.9,20.7,984700.0],["2002-02-11",20.65,21.88,20.48,21.76,838400.0],["2002-02-12",21.7,24.18,21.29,23.68,1445800.0],["2002-02-13",23.98,23.99,22.6,23.41,727400.0],["2002-02-14",23.09,24.36,22.7,23.08,862000.0],["2002-02-15",23.2,23.3,21.75,22.68,848400.0],["2002-02-19",22.2,22.31,21.56,21.91,1051300.0],["2002-02-20",22.02,22.95,21.3,22.34,1012000.0],["2002-02-21",22.45,22.45,21.11,21.17,562700.0],["2002-02-22",21.15,21.73,20.56,21.36,637400.0],["2002-02-25",21.32,21.32,19.76,20.71,935500.0],["2002-02-26",20.68,22.2,20.46,21.98,1336600.0],["2002-02-27",22.24,22.53,21.96,22.02,757000.0],["2002-02-28",21.91,22.22,21.4,21.81,1143000.0],["2002-03-01",21.89,22.47,21.55,22.0,570400.0],["2002-03-04",22.1,22.87,22.0,22.44,712400.0],["2002-03-05",22.37,23.59,22.14,23.2,584100.0],["2002-03-06",23.05,25.04,22.88,25.04,715100.0],["2002-03-07",25.56,25.75,23.86,23.94,835000.0],["2002-03-08",24.05,24.88,24.01,24.8,724800.0],["2002-03-11",24.3,26.87,24.25,26.3,887500.0],["2002-03-12",25.84,26.84,25.5,26.11,851800.0],["2002-03-13",26.01,28.37,26.0,27.13,1174600.0],["2002-03-14",26.76,27.78,26.27,26.66,543000.0],["2002-03-15",27.44,29.25,27.22,29.08,1710400.0],["2002-03-18",28.77,29.92,28.75,29.47,852000.0],["2002-03-19",29.5,29.6,27.19,28.12,1607300.0],["2002-03-20",27.5,27.78,26.53,26.73,908400.0],["2002-03-21",26.76,28.5,26.13,28.28,1497400.0],["2002-03-22",28.39,29.12,27.18,28.85,794300.0],["2002-03-25",28.86,29.16,27.25,27.7,384500.0],["2002-03-26",27.74,28.48,26.76,27.33,577300.0],["2002-03-27",27.39,28.23,27.1,27.43,504000.0],["2002-03-28",27.67,28.05,27.15,27.86,638400.0],["2002-04-01",27.79,28.91,26.85,28.4,456300.0],["2002-04-02",28.49,29.22,28.3,28.65,805700.0],["2002-04-03",28.65,28.65,26.09,26.83,1111000.0],["2002-04-04",26.6,27.39,26.15,26.6,631900.0],["2002-04-05",26.78,27.25,25.53,26.19,612300.0],["2002-04-08",26.1,26.99,25.7,26.85,740500.0],["2002-04-09",26.98,27.05,25.8,25.9,963600.0],["2002-04-10",26.06,27.85,26.05,27.25,768000.0],["2002-04-11",27.32,28.19,26.66,26.7,812400.0],["2002-04-12",27.0,28.5,26.82,28.15,846000.0],["2002-04-15",28.14,30.93,28.02,30.82,1387700.0],["2002-04-16",30.94,31.94,29.82,30.43,1403000.0],["2002-04-17",30.44,30.95,30.12,30.4,820600.0],["2002-04-18",30.41,30.98,30.23,30.94,1261600.0],["2002-04-19",32.4,32.45,30.97,31.61,1627300.0],["2002-04-22",31.5,31.6,29.5,30.01,988800.0],["2002-04-23",30.29,30.95,28.59,28.76,921000.0],["2002-04-24",28.2,28.2,22.95,23.41,5606000.0],["2002-04-25",22.29,22.3,19.7,20.5,3606700.0],["2002-04-26",21.4,21.47,19.85,20.22,1194900.0],["2002-04-29",19.25,20.72,19.24,20.1,889400.0],["2002-04-30",19.8,21.39,19.52,21.27,984500.0],["2002-05-01",21.08,21.25,19.78,20.75,769600.0],["2002-05-02",20.7,20.71,19.01,19.22,989300.0],["2002-05-03",19.15,19.15,17.85,18.19,1556000.0],["2002-05-06",17.8,18.35,16.75,17.0,1068300.0],["2002-05-07",17.1,17.29,16.0,16.89,1102300.0],["2002-05-08",17.42,18.9,17.15,18.89,1247100.0],["2002-05-09",18.55,19.18,17.23,17.23,790100.0],["2002-05-10",17.6,17.75,16.8,17.14,791300.0],["2002-05-13",17.29,18.38,17.16,18.38,1059400.0],["2002-05-14",18.71,19.71,18.7,19.57,902400.0],["2002-05-15",19.4,20.09,18.79,19.48,728100.0],["2002-05-16",19.51,19.7,18.53,18.53,671400.0],["2002-05-17",18.4,19.75,18.14,19.51,832900.0],["2002-05-20",19.3,19.39,18.45,18.55,450800.0],["2002-05-21",18.81,19.3,18.11,18.4,1010000.0],["2002-05-22",17.95,19.16,17.92,18.92,579500.0],["2002-05-23",19.2,21.79,18.75,21.45,1040000.0],["2002-05-24",21.4,21.43,19.48,19.53,908300.0],["2002-05-28",19.75,20.79,19.22,20.64,680800.0],["2002-05-29",20.64,20.89,20.05,20.08,453800.0],["2002-05-30",19.54,20.08,19.4,20.03,629500.0],["2002-05-31",20.08,20.25,19.44,19.73,576100.0],["2002-06-03",19.72,19.73,18.21,18.33,542700.0],["2002-06-04",18.06,18.33,17.5,18.22,739500.0],["2002-06-05",18.12,18.94,17.9,18.5,397500.0],["2002-06-06",18.61,18.65,17.16,17.25,777000.0],["2002-06-07",16.89,17.95,16.33,17.42,695000.0],["2002-06-10",17.4,18.59,17.4,17.68,391500.0],["2002-06-11",17.74,18.14,16.0,16.1,765700.0],["2002-06-12",16.09,16.8,15.52,16.22,1343300.0],["2002-06-13",15.97,17.34,15.8,16.61,1030600.0],["2002-06-14",16.48,18.24,16.14,17.83,776100.0],["2002-06-17",17.87,19.19,17.75,18.54,702600.0],["2002-06-18",18.8,19.57,18.15,18.77,748200.0],["2002-06-19",18.68,19.11,18.03,18.09,632900.0],["2002-06-20",18.19,18.22,16.75,16.8,790200.0],["2002-06-21",16.88,17.4,16.11,16.36,851800.0],["2002-06-24",16.31,17.26,15.71,16.42,870200.0],["2002-06-25",16.8,17.1,15.65,16.0,901100.0],["2002-06-26",15.75,16.15,15.02,15.9,736400.0],["2002-06-27",15.92,16.72,15.68,16.25,781000.0],["2002-06-28",16.11,18.0,15.8,16.28,1723900.0],["2002-07-01",16.5,16.91,15.1,15.37,732900.0],["2002-07-02",15.21,15.77,14.1,14.72,866200.0],["2002-07-03",14.45,15.5,14.01,15.11,859900.0],["2002-07-05",15.18,16.16,15.16,15.78,210100.0],["2002-07-08",15.7,15.98,15.06,15.07,446700.0],["2002-07-09",14.99,15.34,14.38,14.89,720800.0],["2002-07-10",14.85,15.07,12.67,12.95,1270300.0],["2002-07-11",13.03,14.34,12.7,14.3,1047700.0],["2002-07-12",14.25,15.24,14.0,14.48,595700.0],["2002-07-15",14.52,15.01,14.11,14.84,571300.0],["2002-07-16",14.95,17.12,14.7,15.6,1239300.0],["2002-07-17",16.05,17.21,15.66,16.47,912700.0],["2002-07-18",16.5,16.69,15.28,15.7,620000.0],["2002-07-19",15.94,15.94,14.85,15.75,1211900.0],["2002-07-22",15.46,16.55,15.2,15.83,1073400.0],["2002-07-23",16.01,16.74,15.11,15.6,951800.0],["2002-07-24",15.38,16.84,14.6,16.65,1628800.0],["2002-07-25",16.76,18.27,16.32,16.95,1206100.0],["2002-07-26",16.95,18.35,16.45,17.48,980800.0],["2002-07-29",17.52,18.87,17.3,18.5,908700.0],["2002-07-30",18.47,19.93,17.67,19.75,1050000.0],["2002-07-31",19.67,20.83,19.41,19.74,1193200.0],["2002-08-01",19.6,19.91,18.57,18.57,594300.0],["2002-08-02",18.51,19.35,17.6,18.43,678800.0],["2002-08-05",18.39,18.8,17.1,17.12,654700.0],["2002-08-06",17.31,18.31,17.3,18.25,839500.0],["2002-08-07",18.57,19.05,17.39,18.38,1113300.0],["2002-08-08",18.7,19.55,18.13,19.53,1015600.0],["2002-08-09",18.99,19.96,18.8,19.3,962400.0],["2002-08-12",19.2,20.62,18.89,20.25,457300.0],["2002-08-13",20.05,20.55,19.22,19.51,873700.0],["2002-08-14",19.41,20.9,18.76,20.9,778500.0],["2002-08-15",20.89,22.83,20.89,22.36,1639800.0],["2002-08-16",22.36,22.37,21.16,21.71,819600.0],["2002-08-19",21.54,22.1,20.67,21.28,651300.0],["2002-08-20",21.22,22.57,20.99,22.02,685400.0],["2002-08-21",22.07,23.96,21.93,23.68,1218200.0],["2002-08-22",23.65,23.8,22.33,23.0,1577300.0],["2002-08-23",22.9,23.22,22.41,22.41,584300.0],["2002-08-26",22.54,22.57,20.86,22.38,625100.0],["2002-08-27",22.46,22.68,21.11,21.23,547400.0],["2002-08-28",21.14,21.15,20.14,20.6,634600.0],["2002-08-29",20.2,21.44,19.85,21.3,1083700.0],["2002-08-30",21.4,21.53,19.9,19.9,561300.0],["2002-09-03",19.85,19.86,18.26,18.55,664500.0],["2002-09-04",18.59,19.6,18.12,19.3,908300.0],["2002-09-05",19.18,19.25,18.12,18.15,483700.0],["2002-09-06",18.27,19.53,18.25,19.06,826700.0],["2002-09-09",19.07,20.22,18.2,19.99,618700.0],["2002-09-10",19.86,20.61,19.43,20.2,760700.0],["2002-09-11",20.63,21.15,20.26,20.31,330400.0],["2002-09-12",20.28,20.44,19.45,19.56,334600.0],["2002-09-13",19.51,20.1,19.12,19.73,455600.0],["2002-09-16",19.72,19.9,18.7,19.54,518200.0],["2002-09-17",19.79,20.31,18.77,18.87,518900.0],["2002-09-18",18.65,19.3,17.89,18.9,767400.0],["2002-09-19",18.78,18.84,17.83,17.91,838800.0],["2002-09-20",17.0,18.36,17.0,17.48,868900.0],["2002-09-23",17.33,17.45,15.75,16.34,843800.0],["2002-09-24",16.09,18.48,15.76,17.82,1349900.0],["2002-09-25",18.0,19.29,17.88,18.67,743000.0],["2002-09-26",18.75,19.37,18.12,19.21,919100.0],["2002-09-27",19.57,20.0,18.39,18.56,1127000.0],["2002-09-30",18.49,19.35,17.27,18.49,972400.0],["2002-10-01",18.96,19.86,18.17,19.56,907700.0],["2002-10-02",19.56,19.95,18.06,18.25,738000.0],["2002-10-03",18.15,18.85,17.8,18.18,698500.0],["2002-10-04",18.25,18.94,17.34,17.38,488800.0],["2002-10-07",17.35,18.11,17.1,17.57,478500.0],["2002-10-08",17.86,18.19,17.1,17.73,488100.0],["2002-10-09",17.68,17.68,15.85,16.25,1206600.0],["2002-10-10",16.25,16.98,16.0,16.68,1036400.0],["2002-10-11",17.21,17.55,16.22,16.68,1040700.0],["2002-10-14",16.67,17.43,16.41,17.34,706300.0],["2002-10-15",17.5,19.43,17.45,18.53,1413200.0],["2002-10-16",18.3,18.45,17.55,18.05,701500.0],["2002-10-17",18.16,18.99,18.16,18.85,601500.0],["2002-10-18",18.51,19.04,18.17,18.73,512800.0],["2002-10-21",18.79,19.0,17.88,18.83,345200.0],["2002-10-22",18.82,19.18,18.28,18.36,321000.0],["2002-10-23",18.31,19.05,17.7,18.95,569000.0],["2002-10-24",19.09,19.59,18.76,19.3,958500.0],["2002-10-25",19.22,19.71,18.96,19.32,509300.0],["2002-10-28",19.39,19.87,19.1,19.55,557700.0],["2002-10-29",19.45,19.7,19.08,19.36,377100.0],["2002-10-30",19.47,20.14,19.35,19.81,451900.0],["2002-10-31",19.86,20.3,19.28,19.61,624800.0],["2002-11-01",19.15,19.8,19.05,19.62,453600.0],["2002-11-04",19.67,21.6,19.67,20.84,1294800.0],["2002-11-05",17.01,19.9,17.0,19.05,2310400.0],["2002-11-06",19.08,19.3,18.76,19.21,691300.0],["2002-11-07",19.0,19.53,18.7,19.0,540300.0],["2002-11-08",18.85,19.01,18.0,18.4,439100.0],["2002-11-11",18.11,18.55,17.81,17.89,446300.0],["2002-11-12",17.88,18.1,17.41,17.65,542400.0],["2002-11-13",17.64,18.37,17.22,17.6,822100.0],["2002-11-14",17.57,18.06,17.31,17.46,865600.0],["2002-11-15",17.28,17.66,17.13,17.13,718900.0],["2002-11-18",17.29,18.18,17.25,17.9,714300.0],["2002-11-19",17.89,18.21,17.33,17.52,581500.0],["2002-11-20",17.45,18.04,17.42,17.98,570700.0],["2002-11-21",17.99,18.93,17.9,18.7,937300.0],["2002-11-22",18.63,19.28,18.4,18.72,595100.0],["2002-11-25",18.96,19.29,18.5,19.03,387900.0],["2002-11-26",18.89,18.89,17.6,17.6,512700.0],["2002-11-27",17.72,18.8,17.63,18.38,392600.0],["2002-11-29",18.45,18.8,18.44,18.57,229700.0],["2002-12-02",18.7,19.26,18.5,19.06,672200.0],["2002-12-03",19.06,19.06,18.21,18.26,404200.0],["2002-12-04",18.18,18.26,17.62,17.76,617900.0],["2002-12-05",17.86,18.09,17.33,17.34,270700.0],["2002-12-06",17.25,17.85,17.07,17.43,333400.0],["2002-12-09",17.42,17.56,16.39,16.65,647400.0],["2002-12-10",16.64,17.37,16.31,16.55,507800.0],["2002-12-11",16.37,16.69,16.22,16.6,333000.0],["2002-12-12",16.64,17.3,16.34,16.63,416700.0],["2002-12-13",16.69,16.76,16.12,16.17,298000.0],["2002-12-16",16.18,17.0,16.06,16.79,643300.0],["2002-12-17",16.77,17.24,16.72,16.95,316800.0],["2002-12-18",16.95,17.16,16.75,16.88,374300.0],["2002-12-19",16.93,17.44,16.33,16.61,510600.0],["2002-12-20",16.9,17.15,16.45,16.67,485600.0],["2002-12-23",16.67,17.0,16.48,16.81,363700.0],["2002-12-24",16.78,17.01,16.65,16.73,92100.0],["2002-12-26",16.73,16.97,16.46,16.6,184600.0],["2002-12-27",16.39,16.6,15.83,16.05,295900.0],["2002-12-30",15.7,16.39,15.68,15.76,473400.0],["2002-12-31",15.68,16.2,15.34,15.85,888800.0],["2003-01-02",16.03,16.49,15.79,16.36,907200.0],["2003-01-03",16.43,16.5,15.83,15.99,926800.0],["2003-01-06",16.05,16.47,15.74,15.83,698100.0],["2003-01-07",16.01,16.2,15.7,15.8,445800.0],["2003-01-08",15.89,15.95,15.18,15.23,338400.0],["2003-01-09",15.28,15.66,15.25,15.31,726500.0],["2003-01-10",15.23,15.58,14.95,15.42,949600.0],["2003-01-13",15.44,15.99,15.44,15.89,506200.0],["2003-01-14",15.95,16.1,15.58,15.67,511600.0],["2003-01-15",15.66,15.77,15.31,15.36,355100.0],["2003-01-16",15.35,16.23,15.34,16.0,994000.0],["2003-01-17",15.39,15.91,15.3,15.43,1176000.0],["2003-01-21",15.38,15.43,14.83,15.0,900500.0],["2003-01-22",14.7,15.22,14.65,15.16,784900.0],["2003-01-23",15.18,15.33,14.81,15.3,710900.0],["2003-01-24",15.21,15.43,14.85,14.95,593700.0],["2003-01-27",14.85,14.99,14.34,14.5,617400.0],["2003-01-28",14.53,14.57,14.12,14.37,493300.0],["2003-01-29",14.46,14.75,14.02,14.26,512600.0],["2003-01-30",14.26,14.46,13.74,13.85,493100.0],["2003-01-31",13.85,14.1,13.65,13.84,626000.0],["2003-02-03",13.94,13.96,13.55,13.86,360700.0],["2003-02-04",13.82,13.83,13.34,13.47,605500.0],["2003-02-05",13.35,14.25,13.25,13.74,985800.0],["2003-02-06",13.78,13.95,13.59,13.86,442700.0],["2003-02-07",13.88,14.51,13.75,14.23,845000.0],["2003-02-10",14.23,14.56,13.89,14.28,579600.0],["2003-02-11",14.33,14.5,13.8,13.95,682700.0],["2003-02-12",13.95,14.09,13.71,13.73,440500.0],["2003-02-13",13.74,13.74,13.12,13.18,552800.0],["2003-02-14",13.66,13.69,12.4,12.59,1144800.0],["2003-02-18",12.14,12.8,11.95,12.78,900900.0],["2003-02-19",13.02,13.07,12.28,12.46,549600.0],["2003-02-20",12.59,12.6,11.93,12.23,885700.0],["2003-02-21",11.61,12.43,11.55,12.4,777900.0],["2003-02-24",12.53,12.53,11.61,11.7,471600.0],["2003-02-25",11.6,11.79,11.1,11.31,1040500.0],["2003-02-26",11.22,11.67,11.17,11.32,880800.0],["2003-02-27",11.39,11.48,10.95,11.02,654600.0],["2003-02-28",11.18,11.21,10.85,11.05,593300.0],["2003-03-03",10.91,11.38,10.9,10.99,532000.0],["2003-03-04",10.89,11.0,10.61,10.67,454300.0],["2003-03-05",10.51,10.67,10.05,10.1,790500.0],["2003-03-06",10.1,10.37,9.97,10.25,671300.0],["2003-03-07",9.63,10.65,9.59,10.4,1397100.0],["2003-03-10",10.2,10.5,10.14,10.38,817000.0],["2003-03-11",10.38,10.48,10.04,10.09,401900.0],["2003-03-12",10.11,10.39,9.68,9.72,927500.0],["2003-03-13",9.98,10.46,9.74,10.31,624900.0],["2003-03-14",10.34,10.42,10.01,10.07,495900.0],["2003-03-17",10.14,10.97,10.0,10.84,715700.0],["2003-03-18",10.92,11.29,10.6,11.21,897100.0],["2003-03-19",11.41,11.79,10.58,11.04,636200.0],["2003-03-20",11.15,11.23,10.5,11.06,555400.0],["2003-03-21",11.54,11.76,11.04,11.4,1193900.0],["2003-03-24",11.36,11.55,10.92,10.95,814400.0],["2003-03-25",11.01,11.24,10.99,11.18,650000.0],["2003-03-26",11.2,11.39,11.17,11.24,376600.0],["2003-03-27",11.26,11.59,11.0,11.5,473400.0],["2003-03-28",11.49,11.73,11.25,11.52,373000.0],["2003-03-31",11.04,11.38,11.02,11.14,686000.0],["2003-04-01",11.05,11.24,10.78,11.0,827900.0],["2003-04-02",11.23,12.17,11.09,11.81,1589300.0],["2003-04-03",11.96,12.24,11.63,12.24,568100.0],["2003-04-04",12.06,12.27,11.63,11.92,651700.0],["2003-04-07",12.2,13.06,12.03,12.12,986300.0],["2003-04-08",12.08,12.25,11.68,11.72,1196600.0],["2003-04-09",11.73,12.03,11.04,11.07,951800.0],["2003-04-10",11.03,11.16,10.68,11.02,552300.0],["2003-04-11",10.82,11.15,10.47,10.63,556900.0],["2003-04-14",10.67,11.11,10.49,10.99,320900.0],["2003-04-15",11.0,11.0,9.94,10.39,971900.0],["2003-04-16",10.32,10.55,10.13,10.28,445400.0],["2003-04-17",10.35,10.5,10.02,10.5,535700.0],["2003-04-21",10.37,10.75,10.37,10.65,634400.0],["2003-04-22",10.61,11.15,10.4,11.04,630700.0],["2003-04-23",11.07,11.61,10.85,11.53,643200.0],["2003-04-24",11.49,11.83,11.02,11.7,898100.0],["2003-04-25",11.59,11.99,11.07,11.68,853600.0],["2003-04-28",11.8,11.96,11.6,11.9,538200.0],["2003-04-29",11.5,12.35,11.5,11.99,486800.0],["2003-04-30",12.05,12.99,11.85,12.06,871400.0],["2003-05-01",12.02,12.57,11.52,12.41,633900.0],["2003-05-02",12.25,12.88,12.24,12.75,527300.0],["2003-05-05",12.77,13.19,12.48,13.02,775000.0],["2003-05-06",13.14,13.38,13.0,13.1,629600.0],["2003-05-07",13.2,13.2,12.25,12.34,643700.0],["2003-05-08",12.25,12.26,11.92,12.13,609300.0],["2003-05-09",12.11,12.27,12.0,12.13,424300.0],["2003-05-12",12.15,12.71,12.05,12.6,482900.0],["2003-05-13",12.5,12.85,12.46,12.64,512200.0],["2003-05-14",12.75,13.15,12.65,13.15,354200.0],["2003-05-15",13.2,14.38,13.16,13.98,983100.0],["2003-05-16",14.09,14.44,13.49,13.5,528800.0],["2003-05-19",13.51,14.25,12.95,13.06,839600.0],["2003-05-20",13.05,13.18,12.66,13.0,426200.0],["2003-05-21",12.86,13.75,12.7,13.04,840400.0],["2003-05-22",13.15,13.59,13.03,13.36,808700.0],["2003-05-23",13.37,13.8,13.35,13.7,384800.0],["2003-05-27",13.8,14.73,13.7,14.46,1323000.0],["2003-05-28",14.76,14.85,13.93,14.09,519200.0],["2003-05-29",14.14,14.42,13.7,14.03,932300.0],["2003-05-30",14.08,14.85,14.08,14.5,704000.0],["2003-06-02",14.89,15.34,14.5,14.53,1055400.0],["2003-06-03",14.5,14.66,13.88,13.91,990300.0],["2003-06-04",13.99,15.0,13.95,15.0,561300.0],["2003-06-05",15.09,16.27,14.88,16.27,1251200.0],["2003-06-06",16.65,18.75,15.84,15.89,1907400.0],["2003-06-09",15.6,15.85,14.9,15.06,686700.0],["2003-06-10",15.17,15.63,14.85,15.49,1022300.0],["2003-06-11",15.7,16.45,15.51,16.4,744900.0],["2003-06-12",16.4,16.75,15.54,15.94,873000.0],["2003-06-13",15.9,16.19,15.35,15.48,516700.0],["2003-06-16",15.26,16.3,15.23,16.2,937800.0],["2003-06-17",16.47,16.67,16.0,16.21,1263300.0],["2003-06-18",16.22,16.22,15.28,15.53,667300.0],["2003-06-19",15.55,15.92,14.2,14.62,1045500.0],["2003-06-20",15.18,15.33,14.82,15.02,501900.0],["2003-06-23",14.9,15.07,14.36,14.39,709400.0],["2003-06-24",14.4,15.02,14.06,14.47,667800.0],["2003-06-25",14.67,15.5,14.63,15.22,570500.0],["2003-06-26",15.2,15.77,14.78,15.57,771700.0],["2003-06-27",15.67,15.99,15.26,15.31,717100.0],["2003-06-30",15.5,15.54,14.58,14.63,1742400.0],["2003-07-01",14.6,14.69,13.76,14.4,962000.0],["2003-07-02",14.57,15.44,14.46,14.83,729700.0],["2003-07-03",14.93,14.93,14.5,14.6,477900.0],["2003-07-07",14.74,15.34,14.6,15.13,405100.0],["2003-07-08",14.9,15.72,14.89,15.55,451600.0],["2003-07-09",15.63,16.14,15.13,15.99,630600.0],["2003-07-10",16.08,16.55,15.37,15.69,346300.0],["2003-07-11",15.63,16.25,15.59,16.22,342500.0],["2003-07-14",16.55,16.77,16.07,16.28,517200.0],["2003-07-15",16.3,16.61,16.03,16.11,667300.0],["2003-07-16",16.11,16.11,15.5,15.57,747200.0],["2003-07-17",15.58,15.58,14.82,14.88,727000.0],["2003-07-18",15.61,16.05,15.36,15.75,876500.0],["2003-07-21",15.78,16.24,15.39,15.41,542500.0],["2003-07-22",15.55,15.93,15.33,15.6,546800.0],["2003-07-23",15.6,16.22,15.45,16.1,593200.0],["2003-07-24",16.22,16.3,15.13,15.14,715100.0],["2003-07-25",14.86,14.87,13.2,13.8,1851800.0],["2003-07-28",13.8,15.15,13.72,14.81,983800.0],["2003-07-29",14.84,14.85,13.78,14.3,814600.0],["2003-07-30",14.21,14.5,13.99,14.33,434700.0],["2003-07-31",14.21,14.89,14.21,14.53,488500.0],["2003-08-01",14.6,14.62,13.92,13.92,292500.0],["2003-08-04",13.9,14.01,13.15,13.72,380400.0],["2003-08-05",13.66,13.88,12.85,12.89,466900.0],["2003-08-06",12.87,12.87,12.16,12.46,873300.0],["2003-08-07",12.3,12.65,12.3,12.51,389300.0],["2003-08-08",12.67,12.84,12.0,12.35,237200.0],["2003-08-11",12.31,12.96,12.21,12.79,484800.0],["2003-08-12",12.8,13.33,12.68,13.26,462000.0],["2003-08-13",13.24,13.64,12.98,13.13,410000.0],["2003-08-14",13.0,13.31,12.91,13.31,335800.0],["2003-08-15",13.7,13.7,12.86,12.88,428400.0],["2003-08-18",13.4,13.4,12.73,13.1,681300.0],["2003-08-19",13.13,13.22,12.62,12.9,683200.0],["2003-08-20",12.9,13.65,12.66,13.27,752600.0],["2003-08-21",13.45,13.62,13.13,13.33,474000.0],["2003-08-22",13.34,13.43,12.65,12.72,457400.0],["2003-08-25",12.81,12.89,12.61,12.77,441700.0],["2003-08-26",12.69,12.88,12.23,12.63,451100.0],["2003-08-27",12.62,12.62,12.23,12.39,616800.0],["2003-08-28",12.27,12.67,12.2,12.55,439500.0],["2003-08-29",12.45,12.87,12.45,12.6,465700.0],["2003-09-02",12.6,13.22,12.36,13.0,505600.0],["2003-09-03",13.01,13.2,12.74,12.93,464200.0],["2003-09-04",12.9,13.32,12.84,13.24,476500.0],["2003-09-05",13.24,14.11,13.15,13.91,1233900.0],["2003-09-08",13.93,14.86,13.83,14.52,962600.0],["2003-09-09",14.48,14.67,14.25,14.45,429500.0],["2003-09-10",14.43,14.47,13.62,13.81,683900.0],["2003-09-11",14.36,14.46,13.43,14.07,708000.0],["2003-09-12",14.1,14.47,13.75,14.44,406200.0],["2003-09-15",14.73,14.77,13.93,14.13,405300.0],["2003-09-16",14.72,14.87,13.92,14.16,570400.0],["2003-09-17",14.26,14.38,14.01,14.21,460700.0],["2003-09-18",14.64,14.64,14.25,14.56,458200.0],["2003-09-19",15.0,15.11,14.5,14.96,754800.0],["2003-09-22",14.71,14.79,14.17,14.22,525500.0],["2003-09-23",14.22,14.54,14.0,14.47,314000.0],["2003-09-24",14.8,14.8,13.58,13.59,590700.0],["2003-09-25",13.64,13.75,12.88,13.02,780900.0],["2003-09-26",13.23,13.24,12.18,12.18,847800.0],["2003-09-29",12.01,12.55,11.73,12.2,784300.0],["2003-09-30",11.91,12.67,11.91,12.3,690400.0],["2003-10-01",12.25,12.53,12.06,12.31,635000.0],["2003-10-02",12.4,12.93,12.35,12.85,492200.0],["2003-10-03",13.19,14.07,13.15,13.41,1305400.0],["2003-10-06",14.18,14.19,13.14,13.36,566600.0],["2003-10-07",13.21,13.64,13.2,13.63,460400.0],["2003-10-08",13.84,13.88,13.15,13.35,777400.0],["2003-10-09",13.34,13.59,13.04,13.26,1080200.0],["2003-10-10",13.49,13.5,13.12,13.4,593500.0],["2003-10-13",13.38,14.05,13.36,13.8,456700.0],["2003-10-14",13.8,13.8,13.46,13.55,1065400.0],["2003-10-15",13.48,13.51,13.01,13.2,671100.0],["2003-10-16",13.11,13.51,13.1,13.2,613800.0],["2003-10-17",13.47,14.16,12.57,12.88,1179200.0],["2003-10-20",12.85,13.71,12.75,13.03,733300.0],["2003-10-21",13.98,13.98,13.2,13.57,1903200.0],["2003-10-22",13.67,13.67,12.46,12.5,1113600.0],["2003-10-23",12.42,12.84,12.23,12.52,886800.0],["2003-10-24",12.6,12.85,12.35,12.71,414100.0],["2003-10-27",12.62,12.93,12.34,12.48,340700.0],["2003-10-28",12.63,12.8,12.27,12.7,751000.0],["2003-10-29",12.44,12.97,12.2,12.96,725800.0],["2003-10-30",13.14,13.25,12.64,12.73,540700.0],["2003-10-31",12.79,13.2,12.47,13.12,608800.0],["2003-11-03",13.1,13.2,12.65,12.95,546900.0],["2003-11-04",12.88,13.11,12.74,13.01,591000.0],["2003-11-05",12.88,13.0,12.4,12.87,381700.0],["2003-11-06",12.78,13.14,12.64,13.02,303700.0],["2003-11-07",13.1,13.19,12.84,13.06,267600.0],["2003-11-10",13.22,13.23,12.4,12.65,737900.0],["2003-11-11",8.9,9.05,7.83,8.0,11681200.0],["2003-11-12",8.11,8.38,8.0,8.29,2093400.0],["2003-11-13",8.41,8.49,8.14,8.34,1262700.0],["2003-11-14",8.38,9.14,8.38,8.96,1965000.0],["2003-11-17",8.87,8.87,8.49,8.8,1105400.0],["2003-11-18",8.87,9.15,8.7,8.85,1225400.0],["2003-11-19",8.87,9.05,8.83,9.0,962000.0],["2003-11-20",8.92,9.1,8.51,8.8,980900.0],["2003-11-21",8.6,8.91,8.6,8.68,1311300.0],["2003-11-24",8.78,9.03,8.7,9.01,945800.0],["2003-11-25",9.13,9.24,8.84,8.98,885900.0],["2003-11-26",9.06,9.1,8.68,8.8,655700.0],["2003-11-28",8.84,8.92,8.71,8.74,249000.0],["2003-12-01",8.79,9.51,8.79,9.36,991300.0],["2003-12-02",9.3,9.55,9.13,9.21,848000.0],["2003-12-03",9.25,9.34,8.82,8.88,935600.0],["2003-12-04",8.98,9.19,8.89,9.1,1203000.0],["2003-12-05",9.1,9.36,9.0,9.21,559600.0],["2003-12-08",9.1,9.37,9.0,9.24,466700.0],["2003-12-09",9.29,9.35,8.9,8.9,472900.0],["2003-12-10",8.92,9.07,8.82,9.02,589000.0],["2003-12-11",8.97,9.25,8.89,9.21,603500.0],["2003-12-12",9.22,9.32,9.0,9.16,351800.0],["2003-12-15",9.3,9.34,8.91,8.93,591300.0],["2003-12-16",8.93,9.09,8.9,9.05,496300.0],["2003-12-17",9.04,9.13,8.88,9.01,533700.0],["2003-12-18",9.01,9.28,8.94,9.12,731700.0],["2003-12-19",9.12,9.2,8.9,9.1,896700.0],["2003-12-22",9.0,9.34,8.94,9.32,551400.0],["2003-12-23",9.42,9.8,9.38,9.64,876500.0],["2003-12-24",9.66,9.82,9.45,9.68,239000.0],["2003-12-26",9.65,9.95,9.65,9.95,197900.0],["2003-12-29",9.98,10.42,9.9,10.22,842700.0],["2003-12-30",10.22,10.5,10.2,10.33,527900.0],["2003-12-31",10.4,10.45,10.0,10.35,1207900.0],["2004-01-02",10.35,10.75,10.23,10.5,544900.0],["2004-01-05",10.55,10.68,10.1,10.12,910300.0],["2004-01-06",10.09,10.36,10.04,10.08,618700.0],["2004-01-07",10.13,10.43,9.9,10.4,739200.0],["2004-01-08",10.4,10.56,10.29,10.48,388900.0],["2004-01-09",10.11,10.7,10.01,10.1,970500.0],["2004-01-12",10.02,10.29,9.45,9.46,1625600.0],["2004-01-13",9.58,9.6,9.45,9.5,1144800.0],["2004-01-14",9.6,9.71,9.48,9.68,419400.0],["2004-01-15",9.49,10.08,9.38,9.89,877500.0],["2004-01-16",9.83,10.15,9.75,10.06,1125500.0],["2004-01-20",10.35,10.36,9.7,10.06,1077800.0],["2004-01-21",9.86,10.76,9.83,10.27,957200.0],["2004-01-22",10.28,10.55,10.14,10.3,859300.0],["2004-01-23",10.44,10.49,10.28,10.45,529100.0],["2004-01-26",10.21,10.52,10.07,10.48,604400.0],["2004-01-27",10.44,10.51,9.8,9.87,852500.0],["2004-01-28",9.95,10.23,9.88,10.13,1044700.0],["2004-01-29",10.09,10.2,9.69,10.09,527600.0],["2004-01-30",10.0,10.19,9.74,9.91,372700.0],["2004-02-02",9.76,10.09,9.72,9.79,846700.0],["2004-02-03",9.31,9.83,9.28,9.8,959600.0],["2004-02-04",9.64,9.74,9.4,9.42,919600.0],["2004-02-05",9.58,9.74,9.45,9.63,559500.0],["2004-02-06",9.55,9.77,9.48,9.75,622400.0],["2004-02-09",9.69,10.19,9.65,10.15,624500.0],["2004-02-10",9.8,10.26,9.7,10.17,808000.0],["2004-02-11",10.15,10.3,10.02,10.18,610400.0],["2004-02-12",10.17,10.35,10.05,10.14,639200.0],["2004-02-13",10.07,10.45,10.06,10.31,757700.0],["2004-02-17",10.26,10.9,10.26,10.72,1468400.0],["2004-02-18",10.9,11.15,10.87,10.91,1076100.0],["2004-02-19",11.05,11.32,10.49,10.58,801600.0],["2004-02-20",10.69,10.69,10.09,10.21,1320800.0],["2004-02-23",12.2,12.2,10.9,10.97,10771000.0],["2004-02-24",10.78,11.27,10.46,11.0,2006500.0],["2004-02-25",11.0,11.31,10.8,11.15,1143900.0],["2004-02-26",11.15,11.32,11.0,11.29,754700.0],["2004-02-27",11.51,11.57,11.12,11.27,846500.0],["2004-03-01",11.41,11.41,10.96,10.97,751600.0],["2004-03-02",10.96,11.23,10.91,11.16,775100.0],["2004-03-03",11.05,11.17,10.8,11.1,654800.0],["2004-03-04",10.97,11.4,10.97,11.37,673200.0],["2004-03-05",11.15,11.51,11.09,11.31,533200.0],["2004-03-08",11.47,11.5,10.84,11.01,592200.0],["2004-03-09",11.1,11.15,10.47,10.52,850100.0],["2004-03-10",10.47,10.88,10.15,10.17,761300.0],["2004-03-11",10.19,10.55,9.99,10.0,812900.0],["2004-03-12",10.09,10.44,10.0,10.22,559700.0],["2004-03-15",10.14,10.19,9.59,9.6,814400.0],["2004-03-16",9.74,9.94,9.27,9.46,892800.0],["2004-03-17",9.6,9.92,9.47,9.5,920700.0],["2004-03-18",9.5,9.82,9.39,9.65,716000.0],["2004-03-19",9.92,9.92,9.49,9.5,570200.0],["2004-03-22",9.37,9.39,8.89,9.07,785500.0],["2004-03-23",9.29,9.3,8.9,9.12,523900.0],["2004-03-24",9.11,9.25,8.82,8.9,610600.0],["2004-03-25",8.91,9.71,8.87,9.35,932200.0],["2004-03-26",9.42,9.54,9.15,9.2,478900.0],["2004-03-29",9.28,9.7,9.23,9.55,552300.0],["2004-03-30",9.47,9.68,9.33,9.67,331200.0],["2004-03-31",9.69,9.7,9.27,9.42,338800.0],["2004-04-01",9.43,9.73,9.38,9.64,439700.0],["2004-04-02",9.76,9.9,9.4,9.85,706100.0],["2004-04-05",9.83,9.92,9.65,9.92,446600.0],["2004-04-06",9.71,9.87,9.41,9.41,915700.0],["2004-04-07",9.44,9.78,9.21,9.78,592000.0],["2004-04-08",9.78,9.84,9.44,9.46,351400.0],["2004-04-12",9.43,9.75,9.43,9.59,233700.0],["2004-04-13",9.55,9.74,8.92,8.93,661500.0],["2004-04-14",9.11,9.39,8.9,9.16,670800.0],["2004-04-15",9.09,9.24,8.39,8.86,682700.0],["2004-04-16",8.89,9.07,8.62,8.64,917600.0],["2004-04-19",8.65,9.12,8.65,9.07,594000.0],["2004-04-20",9.29,9.35,8.56,8.56,535000.0],["2004-04-21",8.55,9.27,8.55,9.27,862000.0],["2004-04-22",9.28,9.55,9.08,9.25,1129500.0],["2004-04-23",9.26,9.37,8.82,9.03,792800.0],["2004-04-26",9.15,9.33,8.92,9.1,702200.0],["2004-04-27",9.28,9.64,9.14,9.42,2129500.0],["2004-04-28",9.39,9.5,8.99,9.12,971300.0],["2004-04-29",9.12,9.34,8.98,9.1,908000.0],["2004-04-30",9.1,9.2,8.64,8.64,818600.0],["2004-05-03",8.68,9.29,8.6,9.02,759800.0],["2004-05-04",9.24,9.54,8.81,9.24,2461500.0],["2004-05-05",9.13,9.5,9.11,9.3,552600.0],["2004-05-06",9.27,9.32,8.73,8.91,518300.0],["2004-05-07",8.91,9.1,8.53,8.53,729100.0],["2004-05-10",8.53,9.2,8.29,8.68,1185100.0],["2004-05-11",8.82,9.01,8.65,8.77,412700.0],["2004-05-12",8.61,9.0,8.34,8.96,642800.0],["2004-05-13",9.0,9.05,8.5,8.5,538400.0],["2004-05-14",8.51,8.76,8.24,8.31,809700.0],["2004-05-17",8.27,8.75,8.0,8.22,800100.0],["2004-05-18",8.3,8.58,8.11,8.43,784600.0],["2004-05-19",8.43,8.52,8.17,8.3,1099200.0],["2004-05-20",8.35,8.72,8.17,8.17,814200.0],["2004-05-21",8.72,9.0,8.06,8.69,2147000.0],["2004-05-24",8.69,8.88,8.56,8.79,811500.0],["2004-05-25",8.68,8.85,8.56,8.65,722100.0],["2004-05-26",8.73,8.94,8.54,8.94,743000.0],["2004-05-27",8.96,9.09,8.57,8.77,600400.0],["2004-05-28",8.75,8.86,8.66,8.8,252600.0],["2004-06-01",9.25,9.28,8.9,9.27,789900.0],["2004-06-02",9.21,9.34,9.01,9.14,516100.0],["2004-06-03",9.12,9.23,8.8,8.8,513400.0],["2004-06-04",8.92,9.25,8.76,9.25,652800.0],["2004-06-07",9.25,9.3,9.0,9.19,919900.0],["2004-06-08",9.2,9.48,9.1,9.22,676800.0],["2004-06-09",9.13,9.34,8.87,8.98,690600.0],["2004-06-10",9.05,9.25,9.01,9.25,1670000.0],["2004-06-14",9.4,9.62,9.2,9.48,984300.0],["2004-06-15",9.59,9.66,9.4,9.65,786600.0],["2004-06-16",9.55,9.75,9.47,9.65,481700.0],["2004-06-17",9.71,9.71,9.46,9.55,448900.0],["2004-06-18",9.7,10.33,9.56,9.93,1749400.0],["2004-06-21",9.98,10.04,9.73,9.73,627900.0],["2004-06-22",10.45,10.66,10.02,10.15,1881300.0],["2004-06-23",10.57,10.57,10.15,10.49,1482600.0],["2004-06-24",10.44,10.86,10.41,10.72,969700.0],["2004-06-25",10.67,10.97,10.41,10.58,1294200.0],["2004-06-28",10.94,10.94,10.32,10.5,439000.0],["2004-06-29",10.43,10.98,10.34,10.74,768400.0],["2004-06-30",10.79,10.99,10.72,10.84,629600.0],["2004-07-01",10.77,11.19,10.65,10.74,786000.0],["2004-07-02",10.79,10.85,10.54,10.59,518700.0],["2004-07-06",10.58,10.76,10.31,10.34,506300.0],["2004-07-07",10.39,10.74,10.34,10.74,675500.0],["2004-07-08",10.65,10.7,10.0,10.04,701800.0],["2004-07-09",10.14,10.27,9.91,10.02,333400.0],["2004-07-12",10.09,10.24,9.77,10.16,449100.0],["2004-07-13",10.2,10.33,10.04,10.09,282700.0],["2004-07-14",10.0,10.2,9.8,10.06,622300.0],["2004-07-15",10.0,10.17,9.86,9.9,279300.0],["2004-07-16",10.53,10.65,9.81,9.82,1060400.0],["2004-07-19",9.8,10.04,9.73,10.03,821500.0],["2004-07-20",10.04,10.2,9.83,10.06,636400.0],["2004-07-21",10.03,10.08,9.0,9.01,844400.0],["2004-07-22",9.01,9.58,8.94,9.27,1205700.0],["2004-07-23",9.19,9.32,9.0,9.0,456200.0],["2004-07-26",9.05,9.14,8.88,9.0,546100.0],["2004-07-27",9.3,9.95,9.17,9.4,762600.0],["2004-07-28",9.3,9.49,9.05,9.25,574700.0],["2004-07-29",9.26,9.48,9.08,9.24,515300.0],["2004-07-30",9.22,9.49,9.13,9.23,439000.0],["2004-08-02",9.14,9.19,8.84,8.91,637500.0],["2004-08-03",8.83,9.02,8.75,8.8,574400.0],["2004-08-04",8.7,9.1,8.63,9.01,422600.0],["2004-08-05",8.95,9.01,8.55,8.6,338200.0],["2004-08-06",8.5,8.54,8.3,8.37,529800.0],["2004-08-09",8.35,8.47,8.09,8.17,439000.0],["2004-08-10",8.2,8.51,8.06,8.51,416000.0],["2004-08-11",8.52,8.91,8.22,8.84,613400.0],["2004-08-12",8.76,8.84,8.35,8.8,473200.0],["2004-08-13",8.75,8.85,8.46,8.59,307100.0],["2004-08-16",8.56,9.48,8.56,9.26,527400.0],["2004-08-17",9.25,9.4,8.93,9.0,936000.0],["2004-08-18",8.97,9.58,8.95,9.45,618800.0],["2004-08-19",9.4,9.55,9.24,9.4,405800.0],["2004-08-20",9.46,9.94,9.26,9.94,513100.0],["2004-08-23",9.94,10.17,9.8,9.82,746400.0],["2004-08-24",9.91,10.04,9.64,9.71,304000.0],["2004-08-25",9.77,10.0,9.6,10.0,379500.0],["2004-08-26",10.02,10.04,9.76,9.76,225000.0],["2004-08-27",9.75,10.05,9.69,9.96,296200.0],["2004-08-30",9.89,9.92,9.51,9.67,271800.0],["2004-08-31",9.66,9.85,9.3,9.73,493200.0],["2004-09-01",9.78,10.27,9.51,10.19,598500.0],["2004-09-02",9.91,10.38,9.91,10.34,386700.0],["2004-09-03",10.27,10.48,10.12,10.25,341500.0],["2004-09-07",10.24,10.49,10.1,10.34,293800.0],["2004-09-08",10.37,10.49,10.05,10.25,560500.0],["2004-09-09",10.22,10.45,10.16,10.41,297600.0],["2004-09-10",10.43,10.75,10.25,10.75,246900.0],["2004-09-13",10.69,10.8,10.56,10.8,407300.0],["2004-09-14",10.72,10.75,9.9,10.1,2947400.0],["2004-09-15",10.19,10.77,10.05,10.56,2574400.0],["2004-09-16",10.56,10.7,10.47,10.56,568800.0],["2004-09-17",10.81,10.88,10.59,10.88,1090300.0],["2004-09-20",10.89,10.89,10.2,10.41,659300.0],["2004-09-21",10.38,10.58,10.36,10.56,666300.0],["2004-09-22",10.48,10.53,9.99,10.04,499100.0],["2004-09-23",9.97,10.21,9.95,10.03,207200.0],["2004-09-24",10.04,10.1,9.84,9.84,231600.0],["2004-09-27",9.84,9.87,9.62,9.65,344500.0],["2004-09-28",9.78,9.93,9.66,9.91,492100.0],["2004-09-29",9.82,10.04,9.77,9.98,400900.0],["2004-09-30",10.04,10.6,9.91,10.5,823300.0],["2004-10-01",10.5,10.75,10.37,10.59,1052400.0],["2004-10-04",10.5,10.91,10.35,10.9,767700.0],["2004-10-05",10.86,11.12,10.8,11.12,1041600.0],["2004-10-06",11.09,11.73,10.77,11.61,1151600.0],["2004-10-07",11.57,11.57,10.97,11.05,800100.0],["2004-10-08",11.04,11.15,10.7,10.75,460600.0],["2004-10-11",10.72,11.05,10.72,11.04,256100.0],["2004-10-12",10.81,10.94,10.53,10.57,484200.0],["2004-10-13",10.58,10.62,10.06,10.09,725400.0],["2004-10-14",10.05,10.28,9.99,10.18,559300.0],["2004-10-15",10.37,10.51,10.1,10.32,864500.0],["2004-10-18",10.48,10.56,10.19,10.45,500300.0],["2004-10-19",10.49,10.57,10.22,10.24,534500.0],["2004-10-20",10.21,10.5,10.08,10.47,410000.0],["2004-10-21",10.44,10.54,10.15,10.4,550600.0],["2004-10-22",10.56,10.62,10.01,10.01,415100.0],["2004-10-25",9.85,10.36,9.79,10.23,442800.0],["2004-10-26",10.17,10.33,9.91,10.09,810700.0],["2004-10-27",10.26,10.6,10.14,10.45,753000.0],["2004-10-28",10.49,10.87,10.47,10.75,485400.0],["2004-10-29",10.7,10.95,10.56,10.88,441000.0],["2004-11-01",10.84,11.5,10.64,11.47,1022700.0],["2004-11-02",11.55,11.64,10.83,10.84,819600.0],["2004-11-03",11.16,11.6,11.04,11.42,492900.0],["2004-11-04",11.43,11.5,10.82,11.0,918800.0],["2004-11-05",10.84,11.4,10.81,11.31,454700.0],["2004-11-08",11.14,11.2,10.96,11.18,524900.0],["2004-11-09",11.23,11.53,11.06,11.46,369200.0],["2004-11-10",11.65,11.73,11.27,11.48,371700.0],["2004-11-11",11.51,12.0,11.3,11.91,523100.0],["2004-11-12",11.99,12.05,11.5,11.74,655300.0],["2004-11-15",11.66,11.74,11.5,11.69,396300.0],["2004-11-16",11.5,11.69,10.84,11.17,766200.0],["2004-11-17",11.01,11.37,10.56,10.65,926700.0],["2004-11-18",10.57,10.96,10.3,10.78,541700.0],["2004-11-19",10.77,10.96,10.49,10.49,416800.0],["2004-11-22",10.29,10.9,10.15,10.86,542400.0],["2004-11-23",10.95,10.99,10.42,10.85,398100.0],["2004-11-24",10.8,11.08,10.74,10.87,442800.0],["2004-11-26",10.79,10.93,10.64,10.64,172100.0],["2004-11-29",10.76,10.81,10.39,10.42,719900.0],["2004-11-30",10.46,10.71,10.33,10.62,652500.0],["2004-12-01",10.61,10.8,10.5,10.71,913800.0],["2004-12-02",10.77,11.14,10.45,11.07,669900.0],["2004-12-03",11.12,11.25,10.75,11.14,364600.0],["2004-12-06",11.17,11.38,10.91,11.22,432700.0],["2004-12-07",11.26,11.3,10.51,10.52,483200.0],["2004-12-08",10.57,11.05,10.49,10.93,467100.0],["2004-12-09",10.82,10.97,10.65,10.87,473100.0],["2004-12-10",10.92,11.05,10.71,10.88,352700.0],["2004-12-13",10.95,11.27,10.88,11.27,330600.0],["2004-12-14",11.25,11.5,11.19,11.47,689300.0],["2004-12-15",11.49,11.5,11.11,11.46,722400.0],["2004-12-16",11.51,11.51,11.25,11.38,483300.0],["2004-12-17",11.31,11.33,11.03,11.27,626500.0],["2004-12-20",11.28,11.28,10.62,10.91,1068100.0],["2004-12-21",10.87,11.04,10.75,10.96,587500.0],["2004-12-22",10.99,11.04,10.8,10.88,440600.0],["2004-12-23",10.9,11.1,10.75,10.93,379100.0],["2004-12-27",10.81,11.0,10.57,10.75,532800.0],["2004-12-28",10.69,10.92,10.68,10.87,487400.0],["2004-12-29",10.84,10.91,10.53,10.85,589200.0],["2004-12-30",10.86,10.86,10.67,10.75,341200.0],["2004-12-31",10.73,10.8,10.5,10.57,736400.0],["2005-01-03",10.7,10.71,10.08,10.24,776900.0],["2005-01-04",10.16,10.28,9.9,10.09,908300.0],["2005-01-05",10.12,10.2,9.88,9.9,1063200.0],["2005-01-06",10.12,10.68,9.97,10.52,1108000.0],["2005-01-07",10.68,10.74,10.25,10.49,609100.0],["2005-01-10",10.95,11.19,10.71,10.78,871900.0],["2005-01-11",11.0,11.1,10.73,10.92,1049600.0],["2005-01-12",11.02,11.19,10.52,11.19,683200.0],["2005-01-13",11.13,11.2,10.33,10.39,663300.0],["2005-01-14",10.4,10.73,10.39,10.52,550500.0],["2005-01-18",10.77,10.92,10.4,10.81,445200.0],["2005-01-19",10.95,11.28,10.4,10.48,485000.0],["2005-01-20",10.7,10.77,10.48,10.53,430200.0],["2005-01-21",10.62,10.65,10.13,10.2,576200.0],["2005-01-24",10.37,10.6,10.15,10.2,863200.0],["2005-01-25",10.3,10.66,10.2,10.44,591000.0],["2005-01-26",10.5,10.58,10.15,10.56,561000.0],["2005-01-27",10.54,10.57,10.21,10.34,369300.0],["2005-01-28",10.39,10.39,9.92,10.05,558400.0],["2005-01-31",10.24,10.35,10.04,10.17,392500.0],["2005-02-01",10.3,10.75,10.14,10.71,490300.0],["2005-02-02",10.75,10.75,10.39,10.57,453200.0],["2005-02-03",10.62,10.63,10.2,10.57,373300.0],["2005-02-04",10.5,11.42,10.5,11.3,804500.0],["2005-02-07",11.4,11.44,10.96,11.12,461200.0],["2005-02-08",11.2,11.5,10.82,11.02,551200.0],["2005-02-09",11.02,11.22,10.45,10.55,523700.0],["2005-02-10",10.55,11.47,10.55,11.32,901100.0],["2005-02-11",11.32,11.62,11.29,11.55,1102700.0],["2005-02-14",11.6,11.8,11.1,11.2,558900.0],["2005-02-15",11.56,11.57,11.24,11.43,660000.0],["2005-02-16",11.43,11.51,11.19,11.42,565800.0],["2005-02-17",11.5,11.74,11.31,11.5,664600.0],["2005-02-18",11.7,11.7,11.11,11.43,773100.0],["2005-02-22",11.44,11.58,10.95,11.01,600800.0],["2005-02-23",10.98,11.5,10.92,11.49,531700.0],["2005-02-24",11.41,11.7,11.23,11.69,570700.0],["2005-02-25",11.7,11.99,11.55,11.99,440200.0],["2005-02-28",11.88,11.99,11.34,11.54,718800.0],["2005-03-01",11.54,11.94,11.42,11.74,788400.0],["2005-03-02",11.66,11.89,11.3,11.41,565400.0],["2005-03-03",11.44,11.96,11.08,11.45,478500.0],["2005-03-04",11.54,11.55,10.66,10.68,756400.0],["2005-03-07",10.66,11.0,10.36,10.43,573400.0],["2005-03-08",10.47,10.54,10.28,10.35,792700.0],["2005-03-09",10.27,10.46,10.2,10.35,489300.0],["2005-03-10",10.33,10.71,10.33,10.43,569800.0],["2005-03-11",10.41,10.55,10.07,10.14,502700.0],["2005-03-14",10.11,10.75,10.11,10.68,550600.0],["2005-03-15",10.74,10.88,10.26,10.34,451800.0],["2005-03-16",10.27,10.5,10.24,10.29,348200.0],["2005-03-17",10.28,10.41,10.09,10.36,390100.0],["2005-03-18",10.39,10.57,10.27,10.4,1048600.0],["2005-03-21",10.4,10.5,10.01,10.09,478700.0],["2005-03-22",10.14,10.19,9.93,10.01,508100.0],["2005-03-23",9.98,10.2,9.86,9.96,589000.0],["2005-03-24",9.97,10.13,9.85,9.92,217800.0],["2005-03-28",9.9,10.15,9.6,9.64,405300.0],["2005-03-29",9.6,9.84,9.2,9.23,618700.0],["2005-03-30",9.24,9.46,9.2,9.46,467200.0],["2005-03-31",9.45,9.45,9.21,9.36,451300.0],["2005-04-01",9.31,9.59,9.06,9.1,518700.0],["2005-04-04",9.2,9.3,8.75,8.83,662000.0],["2005-04-05",8.9,9.1,8.61,9.01,781500.0],["2005-04-06",9.14,9.74,9.12,9.5,691400.0],["2005-04-07",9.6,9.96,9.46,9.96,611100.0],["2005-04-08",9.98,10.15,9.95,10.0,721700.0],["2005-04-11",10.0,10.19,9.91,10.03,494300.0],["2005-04-12",9.95,10.16,9.43,10.13,567500.0],["2005-04-13",10.09,10.16,9.55,9.64,487300.0],["2005-04-14",9.62,9.79,9.47,9.51,318100.0],["2005-04-15",9.35,9.87,9.35,9.57,645700.0],["2005-04-18",9.59,9.77,9.32,9.55,499400.0],["2005-04-19",9.57,9.65,9.38,9.46,490200.0],["2005-04-20",9.55,9.55,9.12,9.28,559700.0],["2005-04-21",9.3,9.8,9.3,9.74,487400.0],["2005-04-22",9.83,9.83,9.45,9.69,387200.0],["2005-04-25",9.72,9.98,9.68,9.96,333400.0],["2005-04-26",9.98,10.04,9.22,9.57,835800.0],["2005-04-27",9.55,9.91,9.27,9.45,508100.0],["2005-04-28",9.48,9.51,9.09,9.19,500100.0],["2005-04-29",9.19,9.59,9.03,9.53,397200.0],["2005-05-02",9.58,9.75,9.2,9.42,517500.0],["2005-05-03",9.4,9.68,9.33,9.57,386800.0],["2005-05-04",9.65,9.73,9.5,9.67,488400.0],["2005-05-05",9.68,10.0,9.58,10.0,458100.0],["2005-05-06",10.03,10.67,9.87,10.65,696500.0],["2005-05-09",10.73,11.27,10.65,11.19,784100.0],["2005-05-10",12.63,13.82,12.13,13.4,23060200.0],["2005-05-11",13.52,13.6,12.77,13.4,5647700.0],["2005-05-12",13.45,13.93,13.19,13.39,3053000.0],["2005-05-13",13.36,13.62,12.71,12.79,1956700.0],["2005-05-16",12.8,13.2,12.25,12.98,1435900.0],["2005-05-17",12.9,13.37,12.5,13.2,2545900.0],["2005-05-18",13.38,14.05,13.22,13.7,3738800.0],["2005-05-19",13.75,14.42,13.51,14.0,3204700.0],["2005-05-20",14.46,14.61,14.2,14.55,4151600.0],["2005-05-23",14.47,14.56,13.91,14.0,2277300.0],["2005-05-24",14.09,14.28,13.91,14.01,1488100.0],["2005-05-25",14.01,14.19,13.78,13.9,958000.0],["2005-05-26",13.79,14.49,13.71,14.08,895200.0],["2005-05-27",14.03,14.18,13.91,14.07,517800.0],["2005-05-31",14.04,14.2,13.92,13.92,946600.0],["2005-06-01",13.1,13.59,13.06,13.32,1768400.0],["2005-06-02",13.28,13.8,13.2,13.49,1106400.0],["2005-06-03",13.42,13.5,12.91,13.07,755800.0],["2005-06-06",13.01,13.08,12.76,12.99,1046600.0],["2005-06-07",12.98,13.35,12.92,13.19,1482000.0],["2005-06-08",13.62,13.7,13.03,13.3,7133100.0],["2005-06-09",13.12,13.19,12.91,12.99,2505000.0],["2005-06-10",12.95,13.29,12.9,13.11,1039900.0],["2005-06-13",13.16,13.4,13.11,13.3,729100.0],["2005-06-14",13.28,13.55,13.14,13.55,953200.0],["2005-06-15",13.57,13.64,12.95,13.23,1245000.0],["2005-06-16",13.25,14.18,13.02,13.95,1784800.0],["2005-06-17",14.03,15.44,13.88,15.3,4199700.0],["2005-06-20",15.0,16.18,14.89,15.99,3631800.0],["2005-06-21",16.03,16.23,15.85,16.0,1768400.0],["2005-06-22",16.1,16.15,15.27,15.76,1336800.0],["2005-06-23",15.66,15.98,15.37,15.5,987500.0],["2005-06-24",15.42,15.8,15.36,15.78,1364700.0],["2005-06-27",15.8,16.03,15.37,15.69,871500.0],["2005-06-28",15.82,16.73,15.71,16.24,1721300.0],["2005-06-29",16.23,16.57,16.23,16.52,1212600.0],["2005-06-30",16.58,17.06,16.47,16.85,2216300.0],["2005-07-01",17.0,17.01,16.08,16.33,1998700.0],["2005-07-05",16.21,16.27,15.91,16.12,1367000.0],["2005-07-06",16.14,16.6,16.02,16.37,809100.0],["2005-07-07",16.15,16.9,16.03,16.83,1218800.0],["2005-07-08",16.83,17.11,16.6,16.99,1436200.0],["2005-07-11",17.15,17.31,16.7,17.01,1290400.0],["2005-07-12",16.95,17.09,16.65,16.82,1763900.0],["2005-07-13",16.8,16.95,16.59,16.77,547000.0],["2005-07-14",16.93,16.99,16.49,16.61,734200.0],["2005-07-15",16.68,16.9,16.12,16.74,1785600.0],["2005-07-18",16.57,16.91,16.51,16.82,788700.0],["2005-07-19",16.99,17.0,16.35,16.77,879800.0],["2005-07-20",16.65,17.73,16.6,17.67,1509700.0],["2005-07-21",17.59,18.14,17.4,17.73,1373800.0],["2005-07-22",17.8,17.94,16.76,17.14,1336400.0],["2005-07-25",17.03,17.12,16.37,16.37,1251600.0],["2005-07-26",16.27,16.94,16.19,16.94,864700.0],["2005-07-27",17.0,17.0,16.64,16.96,735900.0],["2005-07-28",16.77,16.94,15.75,16.24,2012200.0],["2005-07-29",16.2,16.3,15.79,15.95,1005300.0],["2005-08-01",15.93,16.29,15.86,16.11,890000.0],["2005-08-02",16.18,16.53,15.91,16.51,961300.0],["2005-08-03",16.56,16.64,16.01,16.05,1218800.0],["2005-08-04",16.0,16.2,15.33,15.63,1147200.0],["2005-08-05",15.65,16.59,15.65,16.29,3051400.0],["2005-08-08",16.33,16.33,15.53,15.69,1251200.0],["2005-08-09",15.7,15.94,15.44,15.53,747900.0],["2005-08-10",16.22,16.24,15.6,15.68,1038300.0],["2005-08-11",15.8,16.57,15.72,16.57,1294500.0],["2005-08-12",16.6,17.0,16.43,16.93,1473000.0],["2005-08-15",16.92,17.08,16.84,17.03,929700.0],["2005-08-16",17.06,17.19,16.5,16.52,1181800.0],["2005-08-17",16.55,16.76,16.4,16.51,592000.0],["2005-08-18",16.49,16.51,16.17,16.37,686700.0],["2005-08-19",17.14,19.2,17.13,18.8,7458700.0],["2005-08-22",18.93,19.01,17.93,18.3,2269400.0],["2005-08-23",18.4,18.4,17.71,17.89,1818400.0],["2005-08-24",17.91,18.56,17.8,18.05,890700.0],["2005-08-25",18.16,18.46,17.8,17.9,699300.0],["2005-08-26",17.9,17.91,17.4,17.45,732000.0],["2005-08-29",17.32,17.93,17.23,17.93,653800.0],["2005-08-30",17.93,17.99,17.62,17.84,1232100.0],["2005-08-31",17.76,18.58,17.71,18.4,1007800.0],["2005-09-01",18.45,18.55,18.02,18.33,907100.0],["2005-09-02",18.25,18.49,17.86,17.9,706900.0],["2005-09-06",17.94,18.47,17.93,18.03,958200.0],["2005-09-07",18.17,18.32,17.42,18.21,760300.0],["2005-09-08",18.2,18.55,17.84,18.04,489100.0],["2005-09-09",18.0,18.5,18.0,18.48,930700.0],["2005-09-12",18.42,18.96,18.35,18.71,890400.0],["2005-09-13",18.78,18.98,18.6,18.91,987400.0],["2005-09-14",18.79,19.01,18.24,18.37,697100.0],["2005-09-15",18.5,19.0,18.45,18.92,880100.0],["2005-09-16",18.87,19.82,18.87,19.4,2471800.0],["2005-09-19",19.22,19.62,19.22,19.28,721900.0],["2005-09-20",19.23,19.63,18.98,19.11,1359500.0],["2005-09-21",19.14,19.39,18.88,19.03,897600.0],["2005-09-22",19.1,19.15,18.49,18.56,811200.0],["2005-09-23",18.63,18.98,18.33,18.96,1082500.0],["2005-09-26",19.0,19.49,18.92,19.43,1574600.0],["2005-09-27",19.51,19.55,18.8,19.06,884200.0],["2005-09-28",19.1,19.5,18.78,19.48,750500.0],["2005-09-29",19.53,20.97,19.53,20.88,2347400.0],["2005-09-30",21.66,22.68,21.57,22.35,3522500.0],["2005-10-03",22.4,24.51,22.3,24.31,3675700.0],["2005-10-04",24.68,25.67,24.21,24.38,6023900.0],["2005-10-05",24.44,24.52,22.34,22.35,2719300.0],["2005-10-06",22.36,22.46,20.85,21.28,2637700.0],["2005-10-07",21.28,22.55,21.02,21.53,1540900.0],["2005-10-10",21.67,22.0,21.08,21.29,629200.0],["2005-10-11",21.36,21.7,20.6,20.87,1231500.0],["2005-10-12",21.95,22.0,20.31,20.79,2598700.0],["2005-10-13",20.86,22.15,20.8,22.13,2654800.0],["2005-10-14",22.44,23.29,22.15,22.7,1868900.0],["2005-10-17",22.82,23.06,22.0,22.63,1048500.0],["2005-10-18",22.54,22.95,22.37,22.55,1027900.0],["2005-10-19",22.47,22.8,21.4,22.76,1185200.0],["2005-10-20",22.68,22.82,22.23,22.3,865900.0],["2005-10-21",22.3,22.62,21.53,22.35,1519400.0],["2005-10-24",22.37,23.6,22.37,23.49,1359800.0],["2005-10-25",23.55,24.0,23.27,23.59,963600.0],["2005-10-26",23.48,23.48,21.89,22.4,1960200.0],["2005-10-27",22.27,23.1,22.2,22.26,1167900.0],["2005-10-28",22.26,22.5,21.11,21.7,1035000.0],["2005-10-31",21.7,22.98,21.7,22.75,884600.0],["2005-11-01",22.77,24.23,22.25,23.35,1388900.0],["2005-11-02",23.41,24.47,23.3,24.0,1514100.0],["2005-11-03",24.37,24.5,23.5,23.79,911400.0],["2005-11-04",23.88,24.23,23.14,23.88,1095400.0],["2005-11-07",24.02,24.5,23.92,24.49,1372400.0],["2005-11-08",24.49,24.72,24.08,24.57,1299000.0],["2005-11-09",24.74,25.7,24.62,25.57,2274500.0],["2005-11-10",25.57,25.86,24.9,25.6,1891300.0],["2005-11-11",26.0,26.58,25.21,26.33,2113700.0],["2005-11-14",26.9,27.0,25.9,26.19,1459400.0],["2005-11-15",26.23,26.9,25.65,25.99,1647900.0],["2005-11-16",25.33,25.93,24.68,25.06,2345200.0],["2005-11-17",25.21,26.27,25.19,26.13,1829300.0],["2005-11-18",27.17,27.17,25.94,26.82,1380000.0],["2005-11-21",24.94,26.22,24.81,26.2,2711900.0],["2005-11-22",26.29,26.5,25.88,26.37,1345700.0],["2005-11-23",26.26,26.46,25.95,26.26,869900.0],["2005-11-25",26.32,26.32,26.0,26.04,371800.0],["2005-11-28",26.24,26.24,24.88,25.35,1781400.0],["2005-11-29",25.54,25.59,24.8,25.16,1397500.0],["2005-11-30",25.26,25.57,24.78,25.5,1874600.0],["2005-12-01",25.55,25.8,25.16,25.7,1323600.0],["2005-12-02",25.65,25.75,24.8,25.04,1390200.0],["2005-12-05",25.04,25.26,24.71,25.18,720800.0],["2005-12-06",25.07,25.14,24.55,24.74,1287900.0],["2005-12-07",25.2,25.42,24.69,25.1,801300.0],["2005-12-08",25.68,26.05,25.26,25.86,2106400.0],["2005-12-09",25.74,26.55,25.74,26.48,950000.0],["2005-12-12",26.58,26.71,26.0,26.25,1043200.0],["2005-12-13",26.7,27.48,26.11,27.26,1268500.0],["2005-12-14",27.49,27.83,27.25,27.35,1625000.0],["2005-12-15",27.48,28.0,27.27,27.7,1490000.0],["2005-12-16",27.97,28.0,27.34,27.69,1594200.0],["2005-12-19",27.84,27.84,27.0,27.09,998100.0],["2005-12-20",27.0,27.52,26.67,27.38,910200.0],["2005-12-21",27.38,28.0,27.03,27.91,1342400.0],["2005-12-22",27.98,29.0,27.84,28.92,1112900.0],["2005-12-23",29.03,29.24,28.63,28.79,566900.0],["2005-12-27",28.9,29.1,27.99,28.2,612800.0],["2005-12-28",28.15,28.38,27.55,28.12,767200.0],["2005-12-29",28.2,28.26,27.44,27.48,517100.0],["2005-12-30",27.42,27.85,26.61,27.67,963500.0],["2006-01-03",27.88,28.2,26.5,27.9,1218100.0],["2006-01-04",27.8,28.77,27.8,28.31,994200.0],["2006-01-05",28.36,29.51,28.03,29.48,1292800.0],["2006-01-06",30.29,31.41,29.91,31.28,2001200.0],["2006-01-09",31.93,34.25,31.32,33.1,4799000.0],["2006-01-10",33.09,34.08,32.82,34.04,2006400.0],["2006-01-11",34.25,34.98,33.87,33.92,1987800.0],["2006-01-12",33.76,34.25,33.0,33.67,1421100.0],["2006-01-13",33.65,33.97,33.23,33.85,916100.0],["2006-01-17",33.6,34.2,33.31,33.59,730700.0],["2006-01-18",32.96,34.6,32.06,34.36,1232800.0],["2006-01-19",34.8,35.2,34.0,34.69,1129000.0],["2006-01-20",35.1,35.69,34.01,34.44,1589700.0],["2006-01-23",34.54,34.56,32.81,33.46,1693600.0],["2006-01-24",33.54,33.75,33.0,33.54,1062400.0],["2006-01-25",33.6,34.15,33.26,33.68,962200.0],["2006-01-26",34.0,34.33,33.6,34.21,689100.0],["2006-01-27",34.34,35.97,34.18,35.95,1545500.0],["2006-01-30",35.98,36.25,34.61,34.82,982400.0],["2006-01-31",34.78,35.78,34.23,35.72,813500.0],["2006-02-01",35.53,36.63,35.53,36.05,1102400.0],["2006-02-02",35.99,36.54,34.75,35.08,982100.0],["2006-02-03",35.0,35.36,34.43,34.54,1318800.0],["2006-02-06",34.52,34.75,34.0,34.3,939200.0],["2006-02-07",36.11,37.85,35.8,36.11,4380600.0],["2006-02-08",35.96,36.93,35.86,36.93,1971700.0],["2006-02-09",37.1,37.65,36.21,36.41,1330300.0],["2006-02-10",36.19,36.42,34.65,35.9,1540100.0],["2006-02-13",35.61,35.87,34.33,34.49,959500.0],["2006-02-14",34.63,36.49,34.55,36.17,1449400.0],["2006-02-15",36.26,37.2,36.12,36.72,981700.0],["2006-02-16",36.89,37.5,36.6,37.41,941500.0],["2006-02-17",37.36,38.38,37.01,37.73,1256400.0],["2006-02-21",37.7,37.98,36.21,37.39,1522900.0],["2006-02-22",37.7,38.68,37.23,38.64,1204500.0],["2006-02-23",38.5,42.34,38.5,41.61,4268400.0],["2006-02-24",41.69,43.2,41.61,43.2,2132600.0],["2006-02-27",43.45,44.71,43.01,44.2,2196800.0],["2006-02-28",44.01,44.14,42.11,43.24,2712100.0],["2006-03-01",43.33,44.3,41.75,44.1,1972800.0],["2006-03-02",43.49,44.49,43.26,43.99,1429400.0],["2006-03-03",44.0,44.35,43.63,43.81,1407800.0],["2006-03-06",43.81,44.23,43.15,43.42,1224100.0],["2006-03-07",43.38,43.38,39.59,39.65,2912800.0],["2006-03-08",38.85,40.78,37.67,40.28,3639000.0],["2006-03-09",36.95,38.13,36.69,37.98,4648200.0],["2006-03-10",37.61,37.85,36.34,37.2,2277900.0],["2006-03-13",37.08,37.72,36.87,36.98,1373300.0],["2006-03-14",36.83,37.75,36.69,37.45,1173600.0],["2006-03-15",37.63,39.47,37.51,39.26,1831800.0],["2006-03-16",39.45,40.09,39.23,39.49,1154400.0],["2006-03-17",39.69,40.59,39.21,40.56,2011500.0],["2006-03-20",40.64,40.9,39.32,40.19,1243400.0],["2006-03-21",37.95,40.23,37.85,37.95,1569500.0],["2006-03-22",37.78,38.2,36.95,37.85,1623200.0],["2006-03-23",37.68,37.83,35.64,36.05,1938800.0],["2006-03-24",36.11,37.04,36.0,36.45,1312800.0],["2006-03-27",36.45,36.65,35.45,35.56,1113800.0],["2006-03-28",35.36,35.56,34.68,34.92,1126500.0],["2006-03-29",34.86,36.5,34.72,35.89,1171300.0],["2006-03-30",35.87,36.43,34.81,35.31,1243500.0],["2006-03-31",35.2,36.6,35.13,36.59,1739600.0],["2006-04-03",36.64,36.98,35.6,35.85,1348900.0],["2006-04-04",35.81,36.58,35.5,36.38,1246700.0],["2006-04-05",36.3,36.87,35.8,36.41,926900.0],["2006-04-06",36.43,36.43,33.39,33.78,2646800.0],["2006-04-07",33.81,33.85,31.1,32.31,3578500.0],["2006-04-10",32.65,34.74,32.52,33.72,3317300.0],["2006-04-11",33.72,34.06,32.52,32.7,1790900.0],["2006-04-12",34.1,35.6,34.0,35.13,2749400.0],["2006-04-13",35.02,36.21,34.76,35.76,1196300.0],["2006-04-17",35.8,36.25,35.2,35.47,1332600.0],["2006-04-18",35.57,37.48,35.57,37.28,1527500.0],["2006-04-19",37.5,39.57,37.3,39.5,3396700.0],["2006-04-20",39.35,40.0,38.9,39.26,1900500.0],["2006-04-21",39.7,39.96,38.5,39.17,1515000.0],["2006-04-24",38.91,39.0,37.36,38.37,1447400.0],["2006-04-25",38.5,38.5,36.68,37.5,1268500.0],["2006-04-26",35.78,35.97,33.6,34.82,4025100.0],["2006-04-27",34.71,36.49,34.52,35.96,2607200.0],["2006-04-28",35.65,36.75,35.62,36.37,1115500.0],["2006-05-01",37.25,37.45,35.32,35.65,1736000.0],["2006-05-02",35.6,35.65,34.24,34.51,1590300.0],["2006-05-03",34.27,35.36,34.23,35.02,1542500.0],["2006-05-04",34.94,35.73,34.63,35.59,817800.0],["2006-05-05",35.88,37.19,35.75,36.95,1072400.0],["2006-05-08",37.0,37.15,36.07,36.31,545700.0],["2006-05-09",36.15,36.33,35.46,35.65,681700.0],["2006-05-10",35.45,36.14,34.92,35.28,828300.0],["2006-05-11",35.5,36.13,34.85,35.3,1374300.0],["2006-05-12",35.01,35.24,33.39,34.24,1587900.0],["2006-05-15",33.73,34.07,32.52,33.21,1504700.0],["2006-05-16",33.2,33.37,32.05,32.32,1451300.0],["2006-05-17",31.98,32.67,30.56,31.03,1789100.0],["2006-05-18",31.1,31.93,29.0,29.26,2479700.0],["2006-05-19",29.49,30.8,29.13,30.25,2048000.0],["2006-05-22",30.05,30.47,29.1,29.45,2036900.0],["2006-05-23",29.91,31.65,29.91,30.75,2419100.0],["2006-05-24",31.45,32.28,30.33,31.9,2625400.0],["2006-05-25",32.19,33.79,32.1,33.23,1590900.0],["2006-05-26",33.1,33.84,32.72,33.75,994900.0],["2006-05-30",33.58,33.9,32.5,32.62,1082000.0],["2006-05-31",32.87,35.0,32.85,34.5,4798800.0],["2006-06-01",34.5,34.91,33.74,34.35,1664600.0],["2006-06-02",34.6,34.97,34.07,34.67,1116400.0],["2006-06-05",34.5,34.72,31.38,31.44,2146300.0],["2006-06-06",31.44,32.9,30.7,31.89,1573000.0],["2006-06-07",31.76,33.03,31.41,31.75,999900.0],["2006-06-08",31.51,32.21,30.47,31.91,1535700.0],["2006-06-09",32.21,33.19,31.42,32.0,1329300.0],["2006-06-12",31.88,32.36,30.2,30.41,1343600.0],["2006-06-13",30.53,31.33,29.5,29.78,1239800.0],["2006-06-14",29.69,31.48,29.68,31.35,1460100.0],["2006-06-15",31.58,33.29,31.5,32.98,1688600.0],["2006-06-16",33.0,33.27,32.28,33.06,2751800.0],["2006-06-19",32.97,32.98,30.79,31.06,1451900.0],["2006-06-20",31.14,31.65,30.73,31.18,952600.0],["2006-06-21",31.15,32.97,30.56,32.67,1203300.0],["2006-06-22",32.58,32.76,30.82,30.99,1512800.0],["2006-06-23",30.81,31.95,30.14,31.66,754400.0],["2006-06-26",31.85,32.53,31.65,32.15,815100.0],["2006-06-27",32.03,32.19,29.94,30.22,1070800.0],["2006-06-28",30.39,30.64,29.18,29.62,1399100.0],["2006-06-29",30.12,32.03,29.69,32.03,1639800.0],["2006-06-30",36.01,36.75,34.13,36.71,14515300.0],["2006-07-03",36.45,36.83,35.52,36.57,1151600.0],["2006-07-05",36.25,36.25,35.25,35.56,1625500.0],["2006-07-06",35.6,36.86,35.3,36.39,988300.0],["2006-07-07",36.2,36.38,35.4,35.91,1154000.0],["2006-07-10",36.0,36.7,34.9,35.22,684700.0],["2006-07-11",35.14,35.91,34.82,35.84,782800.0],["2006-07-12",35.7,37.1,35.6,36.14,1251000.0],["2006-07-13",36.0,36.12,34.26,34.61,1076500.0],["2006-07-14",35.3,35.38,33.66,34.29,1296500.0],["2006-07-17",34.24,34.7,33.32,33.51,861200.0],["2006-07-18",33.58,33.96,32.26,32.94,995400.0],["2006-07-19",33.04,35.35,32.78,35.24,1314000.0],["2006-07-20",35.37,35.87,34.84,34.99,1086500.0],["2006-07-21",35.13,35.13,33.69,34.36,824200.0],["2006-07-24",34.37,35.38,34.25,35.05,713700.0],["2006-07-25",34.95,35.77,34.62,35.6,776100.0],["2006-07-26",35.32,35.94,34.76,35.55,544300.0],["2006-07-27",35.07,35.1,32.6,33.37,1958300.0],["2006-07-28",33.41,34.33,32.95,34.25,983400.0],["2006-07-31",34.11,34.13,32.89,33.52,1231600.0],["2006-08-01",33.23,33.44,32.05,32.51,1004100.0],["2006-08-02",32.73,33.05,32.19,32.35,1124600.0],["2006-08-03",32.06,32.87,31.59,32.7,1040600.0],["2006-08-04",32.88,33.66,31.94,32.27,910000.0],["2006-08-07",32.28,32.28,31.55,31.67,887600.0],["2006-08-08",31.76,31.78,30.29,30.59,1462400.0],["2006-08-09",30.88,31.36,29.88,30.12,1034800.0],["2006-08-10",30.05,30.97,29.75,30.44,1227300.0],["2006-08-11",30.49,30.71,30.05,30.39,769000.0],["2006-08-14",30.82,31.5,30.54,30.63,609300.0],["2006-08-15",31.35,31.74,30.6,31.57,693700.0],["2006-08-16",31.85,32.34,31.74,32.27,711900.0],["2006-08-17",32.32,32.94,32.0,32.71,656600.0],["2006-08-18",32.79,32.94,32.0,32.71,558300.0],["2006-08-21",32.43,33.1,32.04,32.34,718300.0],["2006-08-22",32.45,32.99,32.25,32.71,540900.0],["2006-08-23",32.87,32.87,32.44,32.74,691200.0],["2006-08-24",32.83,33.02,32.04,32.26,442600.0],["2006-08-25",33.34,35.74,32.91,35.43,2163600.0],["2006-08-28",35.34,35.56,34.88,34.95,972600.0],["2006-08-29",34.86,35.15,34.37,34.57,1267000.0],["2006-08-30",34.6,35.01,34.31,34.98,1045900.0],["2006-08-31",35.67,35.67,34.39,34.45,1079500.0],["2006-09-01",34.63,36.31,34.62,36.21,1419100.0],["2006-09-05",36.34,36.5,35.79,36.15,853900.0],["2006-09-06",36.15,36.2,34.66,34.81,965900.0],["2006-09-07",34.85,35.42,34.11,34.74,833300.0],["2006-09-08",34.8,35.53,34.75,35.34,1025200.0],["2006-09-11",35.19,35.38,34.13,34.82,804600.0],["2006-09-12",34.05,34.62,32.77,34.59,2007400.0],["2006-09-13",34.38,34.39,33.41,34.34,1661900.0],["2006-09-14",34.1,34.42,33.5,33.52,1236000.0],["2006-09-15",33.84,33.9,32.63,32.98,5791600.0],["2006-09-18",33.11,33.11,32.3,32.6,1567000.0],["2006-09-19",32.47,32.92,32.19,32.22,1313000.0],["2006-09-20",33.15,33.6,32.76,33.25,2290400.0],["2006-09-21",33.2,33.5,32.25,32.83,978800.0],["2006-09-22",32.69,32.94,31.61,31.7,1480600.0],["2006-09-25",31.6,32.21,31.4,31.65,1574200.0],["2006-09-26",31.7,31.8,31.47,31.74,1450600.0],["2006-09-27",31.9,32.96,31.71,32.74,1480400.0],["2006-09-28",34.15,34.41,33.05,33.39,1916400.0],["2006-09-29",33.52,33.78,32.76,33.65,1638800.0],["2006-10-02",33.5,34.58,33.33,34.06,2078500.0],["2006-10-03",34.0,34.81,33.28,33.99,1375900.0],["2006-10-04",33.88,34.9,33.85,34.88,1049300.0],["2006-10-05",34.72,36.99,34.53,36.79,2198000.0],["2006-10-06",36.79,37.0,36.0,36.71,1583000.0],["2006-10-09",36.47,37.35,36.25,37.15,996600.0],["2006-10-10",36.8,37.93,34.95,36.11,2384900.0],["2006-10-11",35.81,36.58,35.12,35.78,1165100.0],["2006-10-12",35.78,36.4,35.53,36.29,821100.0],["2006-10-13",36.32,36.36,35.3,36.09,1424600.0],["2006-10-16",36.0,36.94,35.64,36.77,952300.0],["2006-10-17",36.49,36.79,35.54,36.14,1474000.0],["2006-10-18",36.19,37.16,35.91,36.17,1066400.0],["2006-10-19",36.56,36.97,36.08,36.24,1354800.0],["2006-10-20",36.38,36.46,34.0,34.15,5037700.0],["2006-10-23",34.04,34.15,32.95,33.69,2285400.0],["2006-10-24",33.49,33.87,32.5,33.32,1558500.0],["2006-10-25",33.38,33.75,33.16,33.63,875100.0],["2006-10-26",33.79,34.81,33.65,34.57,1500800.0],["2006-10-27",40.0,41.56,39.36,40.66,14520000.0],["2006-10-30",40.19,40.44,39.25,39.92,2722900.0],["2006-10-31",39.81,40.67,39.78,40.6,1744300.0],["2006-11-01",40.66,41.01,39.75,39.78,1270400.0],["2006-11-02",39.58,39.82,38.83,39.66,1043000.0],["2006-11-03",39.81,40.09,38.88,39.56,924300.0],["2006-11-06",39.71,40.75,39.44,40.27,1163900.0],["2006-11-07",40.37,43.0,40.37,41.95,3103500.0],["2006-11-08",41.5,42.92,40.93,41.94,1426800.0],["2006-11-09",42.14,42.42,40.82,41.14,1159800.0],["2006-11-10",41.06,42.19,40.32,42.12,1630000.0],["2006-11-13",42.0,43.45,41.88,42.48,1267700.0],["2006-11-14",42.42,43.0,41.84,42.69,1258600.0],["2006-11-15",42.89,44.26,42.83,43.96,1780200.0],["2006-11-16",44.74,45.0,44.13,44.66,1631500.0],["2006-11-17",44.76,44.8,44.04,44.5,999800.0],["2006-11-20",44.31,45.34,44.17,45.12,1375200.0],["2006-11-21",44.5,45.2,43.72,44.12,1050300.0],["2006-11-22",44.19,45.01,44.0,44.9,770600.0],["2006-11-24",44.63,44.99,44.17,44.9,273800.0],["2006-11-27",43.28,44.62,42.72,42.95,1685800.0],["2006-11-28",42.83,44.03,42.61,43.82,2883100.0],["2006-11-29",44.21,44.9,43.63,44.89,1757800.0],["2006-11-30",44.82,45.38,43.95,44.3,1513100.0],["2006-12-01",44.01,44.62,43.4,44.14,1131900.0],["2006-12-04",44.4,44.79,43.39,44.19,1504200.0],["2006-12-05",44.5,44.75,44.32,44.54,1765500.0],["2006-12-06",44.73,44.98,44.2,44.48,919000.0],["2006-12-07",44.41,44.67,43.27,43.59,2052200.0],["2006-12-08",43.57,43.57,42.3,43.23,2465300.0],["2006-12-11",43.59,43.6,39.49,41.14,5626400.0],["2006-12-12",41.2,41.45,39.09,39.4,2989100.0],["2006-12-13",36.34,39.65,36.29,38.7,7976000.0],["2006-12-14",37.81,39.06,37.81,38.71,3174300.0],["2006-12-15",38.89,39.48,38.42,38.93,4742800.0],["2006-12-18",38.63,39.24,38.35,38.56,2105200.0],["2006-12-19",38.36,38.43,37.38,37.99,1192100.0],["2006-12-20",37.89,38.09,37.29,37.45,977900.0],["2006-12-21",37.88,38.39,37.31,37.57,1551900.0],["2006-12-22",37.51,38.27,37.29,37.51,1256500.0],["2006-12-26",37.33,37.58,37.0,37.18,592600.0],["2006-12-27",37.44,37.93,37.29,37.39,885400.0],["2006-12-28",37.39,38.24,37.17,37.86,949400.0],["2006-12-29",37.7,37.8,37.22,37.42,802300.0],["2007-01-03",37.78,38.25,36.0,36.9,1801000.0],["2007-01-04",36.91,37.38,36.17,36.99,1818600.0],["2007-01-05",37.02,37.06,35.78,35.81,1548900.0],["2007-01-08",36.0,36.0,33.41,33.55,4602600.0],["2007-01-09",33.87,35.09,33.66,33.87,4322400.0],["2007-01-10",33.63,35.58,33.55,35.37,2366300.0],["2007-01-11",35.5,36.2,35.35,36.05,1542100.0],["2007-01-12",36.0,38.34,36.0,37.8,2705000.0],["2007-01-16",38.5,38.95,37.82,38.42,2883200.0],["2007-01-17",38.12,38.7,37.6,37.89,2062100.0],["2007-01-18",38.03,38.42,37.19,37.32,1343100.0],["2007-01-19",37.38,37.8,36.84,36.9,1846100.0],["2007-01-22",36.98,37.0,35.9,35.95,1996100.0],["2007-01-23",35.89,36.27,35.66,36.23,2549100.0],["2007-01-24",36.17,36.61,36.0,36.27,983400.0],["2007-01-25",36.16,36.21,34.62,35.04,1937900.0],["2007-01-26",35.09,35.17,34.24,35.03,1626400.0],["2007-01-29",34.8,35.57,34.73,35.31,1391100.0],["2007-01-30",35.4,35.92,35.18,35.78,1164800.0],["2007-01-31",35.67,35.81,34.89,35.35,1544200.0],["2007-02-01",35.23,35.55,34.21,34.8,1604800.0],["2007-02-02",35.12,35.13,33.69,33.73,2422300.0],["2007-02-05",33.6,33.6,32.44,32.52,2055500.0],["2007-02-06",32.7,33.13,32.23,33.09,1590400.0],["2007-02-07",33.01,33.65,32.69,33.08,1490400.0],["2007-02-08",33.13,33.34,32.73,33.03,935300.0],["2007-02-09",32.95,33.15,32.19,32.36,1073500.0],["2007-02-12",32.2,32.23,31.65,32.01,893100.0],["2007-02-13",31.99,32.54,31.13,31.47,1358400.0],["2007-02-14",31.36,32.26,31.36,32.07,1320400.0],["2007-02-15",31.96,32.11,31.44,31.55,1144800.0],["2007-02-16",31.42,31.66,30.38,30.53,1826100.0],["2007-02-20",30.25,31.81,30.05,31.42,1751200.0],["2007-02-21",31.35,31.52,31.05,31.43,1179900.0],["2007-02-22",31.47,32.36,31.29,32.33,1535400.0],["2007-02-23",32.3,32.97,32.1,32.13,2129600.0],["2007-02-26",32.1,32.23,31.27,31.62,1241100.0],["2007-02-27",31.2,31.85,31.13,31.3,2488400.0],["2007-02-28",31.2,31.34,30.61,30.69,2189500.0],["2007-03-01",30.36,30.53,29.55,30.03,2172500.0],["2007-03-02",29.98,30.15,29.26,29.46,2167100.0],["2007-03-05",29.21,30.05,28.81,28.87,1952700.0],["2007-03-06",29.2,29.67,28.7,29.51,2341500.0],["2007-03-07",29.4,29.6,29.01,29.51,1530700.0],["2007-03-08",29.88,29.94,28.95,29.28,1794300.0],["2007-03-09",29.18,29.73,29.01,29.29,882500.0],["2007-03-12",29.92,30.95,29.69,30.4,1845400.0],["2007-03-13",30.12,30.18,29.05,29.11,1494400.0],["2007-03-14",28.83,28.89,27.82,28.07,3015500.0],["2007-03-15",28.17,28.42,27.8,28.17,1568800.0],["2007-03-16",28.09,28.22,26.98,27.09,3011700.0],["2007-03-19",27.2,27.78,27.09,27.65,2415500.0],["2007-03-20",27.66,28.02,27.31,27.85,1261100.0],["2007-03-21",27.86,28.83,27.54,28.36,2479500.0],["2007-03-22",28.57,28.9,27.99,28.09,1761700.0],["2007-03-23",28.22,28.48,27.81,28.05,955000.0],["2007-03-26",28.0,28.19,27.58,27.91,848100.0],["2007-03-27",28.29,28.92,27.58,27.59,1707300.0],["2007-03-28",27.64,28.07,27.55,27.87,1739300.0],["2007-03-29",27.96,28.34,27.68,28.12,1219800.0],["2007-03-30",28.16,28.6,27.81,28.04,924700.0],["2007-04-02",28.14,28.43,27.7,27.94,1134600.0],["2007-04-03",28.13,28.96,28.01,28.89,1265300.0],["2007-04-04",29.0,30.0,29.0,29.85,2382800.0],["2007-04-05",29.9,31.0,29.84,30.92,2156300.0],["2007-04-09",31.0,31.65,30.95,31.56,2225400.0],["2007-04-10",31.59,32.48,31.5,32.12,3254400.0],["2007-04-11",32.4,32.51,30.6,31.02,2776300.0],["2007-04-12",31.24,32.05,31.02,31.55,3259300.0],["2007-04-13",31.25,31.41,28.96,30.16,6048900.0],["2007-04-16",28.65,29.93,28.27,29.93,8893500.0],["2007-04-17",30.0,32.2,29.7,31.68,6072700.0],["2007-04-18",31.68,31.99,31.15,31.65,2363400.0],["2007-04-19",31.52,31.66,30.95,31.04,3380900.0],["2007-04-20",31.47,31.99,31.09,31.88,2184600.0],["2007-04-23",31.33,31.86,30.84,31.54,2078000.0],["2007-04-24",31.55,31.55,30.75,31.21,1261600.0],["2007-04-25",31.04,31.34,30.76,31.33,2060500.0],["2007-04-26",31.07,31.5,30.89,31.44,1125400.0],["2007-04-27",31.32,31.55,31.0,31.36,981000.0],["2007-04-30",31.43,31.53,30.7,30.74,1206100.0],["2007-05-01",30.75,30.89,29.67,30.19,2136700.0],["2007-05-02",30.18,31.0,30.08,30.73,1557700.0],["2007-05-03",30.6,30.85,30.15,30.77,825500.0],["2007-05-04",30.84,30.97,30.1,30.47,805900.0],["2007-05-07",30.68,30.76,30.33,30.42,1196300.0],["2007-05-08",30.31,30.42,29.63,30.26,1901400.0],["2007-05-09",30.1,30.76,29.94,30.63,2265300.0],["2007-05-10",30.37,30.45,29.48,29.63,2017900.0],["2007-05-11",29.58,30.12,29.4,30.07,1565300.0],["2007-05-14",30.05,30.75,29.95,30.42,1522400.0],["2007-05-15",30.47,32.06,30.23,31.68,3894300.0],["2007-05-16",31.73,32.37,31.34,32.35,2156800.0],["2007-05-17",32.19,32.26,31.19,31.4,1838100.0],["2007-05-18",31.41,31.56,30.83,31.46,1951000.0],["2007-05-21",31.46,31.92,31.3,31.61,1220600.0],["2007-05-22",31.55,31.75,31.35,31.45,1085400.0],["2007-05-23",31.55,31.74,31.0,31.46,1482900.0],["2007-05-24",31.34,31.45,30.4,30.58,2141900.0],["2007-05-25",30.6,30.84,30.31,30.65,719600.0],["2007-05-29",30.47,30.75,30.14,30.51,934900.0],["2007-05-30",30.44,30.49,29.89,30.13,1362400.0],["2007-05-31",30.03,30.16,29.52,29.9,1816900.0],["2007-06-01",29.93,30.25,29.44,29.66,1562600.0],["2007-06-04",29.48,30.04,29.32,29.47,1332400.0],["2007-06-05",29.43,29.69,29.02,29.53,1238900.0],["2007-06-06",29.48,29.48,28.66,28.75,1464900.0],["2007-06-07",28.55,28.74,27.72,28.08,1845500.0],["2007-06-08",27.8,28.0,27.38,27.73,1923600.0],["2007-06-11",27.82,27.82,27.05,27.17,1742800.0],["2007-06-12",27.18,27.4,26.63,26.89,2291200.0],["2007-06-13",26.9,27.47,26.71,27.35,3000900.0],["2007-06-14",27.35,27.84,27.3,27.32,1975300.0],["2007-06-15",27.74,28.02,27.51,27.69,2665600.0],["2007-06-18",27.64,27.79,27.18,27.37,1339700.0],["2007-06-19",27.2,27.36,27.07,27.27,1465200.0],["2007-06-20",27.22,27.46,27.0,27.22,1759700.0],["2007-06-21",27.18,27.22,26.76,26.87,1949400.0],["2007-06-22",26.92,26.93,25.94,26.2,2292100.0],["2007-06-25",26.01,26.44,25.61,26.05,1715500.0],["2007-06-26",26.66,27.09,26.09,26.39,2702100.0],["2007-06-27",26.36,28.14,26.2,28.1,3138400.0],["2007-06-28",28.12,28.88,28.0,28.62,2767300.0],["2007-06-29",28.8,28.98,28.21,28.56,2032400.0],["2007-07-02",28.59,28.95,28.04,28.39,1407500.0],["2007-07-03",28.36,28.59,28.06,28.16,659600.0],["2007-07-05",28.3,28.83,27.55,28.71,2278700.0],["2007-07-06",28.65,28.79,28.26,28.74,888200.0],["2007-07-09",28.75,28.75,28.01,28.44,1642900.0],["2007-07-10",28.31,28.86,28.05,28.51,1098100.0],["2007-07-11",28.51,28.53,27.97,28.25,1598400.0],["2007-07-12",28.44,29.5,28.19,29.4,1636600.0],["2007-07-13",29.37,29.49,28.8,29.15,1219200.0],["2007-07-16",29.17,29.17,28.67,28.86,775600.0],["2007-07-17",28.81,29.09,28.62,28.9,939500.0],["2007-07-18",28.83,29.23,28.56,29.15,1204500.0],["2007-07-19",29.51,29.86,29.1,29.64,1461800.0],["2007-07-20",29.84,29.84,29.0,29.32,2122700.0],["2007-07-23",29.52,29.6,28.9,29.24,1341600.0],["2007-07-24",29.09,29.99,28.88,29.72,2363800.0],["2007-07-25",30.19,33.0,30.15,32.98,6130500.0],["2007-07-26",32.91,33.85,32.39,32.83,3861600.0],["2007-07-27",32.88,33.1,31.85,32.44,2949100.0],["2007-07-30",32.4,32.85,32.09,32.6,2860300.0],["2007-07-31",32.9,33.25,32.3,32.3,1986100.0],["2007-08-01",32.2,32.76,31.98,32.6,1681500.0],["2007-08-02",32.88,33.23,32.54,33.17,1309300.0],["2007-08-03",33.24,33.76,32.83,33.22,2607400.0],["2007-08-06",33.49,36.24,33.23,35.76,4501500.0],["2007-08-07",35.62,38.25,35.45,37.69,5756000.0],["2007-08-08",37.99,39.8,37.4,38.5,4505000.0],["2007-08-09",37.6,39.18,37.48,38.19,4071800.0],["2007-08-10",37.97,38.0,35.5,36.59,4120500.0],["2007-08-13",37.0,37.04,35.5,35.95,1822700.0],["2007-08-14",36.2,36.29,35.0,35.1,1226000.0],["2007-08-15",34.9,36.76,34.7,34.9,1737700.0],["2007-08-16",34.7,36.21,34.23,35.73,2280900.0],["2007-08-17",35.75,36.91,35.0,36.87,2261100.0],["2007-08-20",36.45,36.91,35.9,36.8,1516700.0],["2007-08-21",36.56,38.0,36.56,37.41,1403900.0],["2007-08-22",37.9,37.93,36.8,36.96,931800.0],["2007-08-23",37.0,37.32,36.13,36.38,926200.0],["2007-08-24",36.25,37.36,36.25,37.34,857700.0],["2007-08-27",37.26,37.79,36.86,36.89,768700.0],["2007-08-28",36.71,36.93,36.0,36.2,952300.0],["2007-08-29",36.51,37.71,35.95,37.66,1149600.0],["2007-08-30",37.39,38.81,37.2,38.12,1485000.0],["2007-08-31",38.73,39.01,38.05,38.96,949500.0],["2007-09-04",39.27,39.95,39.26,39.56,1997800.0],["2007-09-05",39.54,40.1,39.5,39.98,1755300.0],["2007-09-06",40.25,41.42,40.18,40.5,1196500.0],["2007-09-07",40.29,40.6,39.5,39.75,1198500.0],["2007-09-10",39.59,40.5,39.13,39.85,719700.0],["2007-09-11",40.23,40.52,39.84,40.39,718100.0],["2007-09-12",39.96,41.0,39.79,40.56,591000.0],["2007-09-13",40.97,40.99,39.65,40.1,780600.0],["2007-09-14",39.75,40.59,39.45,40.4,1122600.0],["2007-09-17",40.04,40.3,38.29,38.39,1420500.0],["2007-09-18",38.71,39.4,38.33,39.37,1447000.0],["2007-09-19",39.36,40.1,37.33,38.68,3042500.0],["2007-09-20",38.37,39.33,38.33,38.72,1236200.0],["2007-09-21",38.77,39.34,38.24,38.24,1737500.0],["2007-09-24",38.36,38.69,37.63,38.65,902600.0],["2007-09-25",38.61,38.86,38.06,38.51,1100800.0],["2007-09-26",38.8,39.2,37.88,37.99,1155400.0],["2007-09-27",37.99,38.23,37.61,38.0,1219500.0],["2007-09-28",37.06,38.41,36.82,38.41,2563500.0],["2007-10-01",38.46,39.48,38.41,38.98,2244300.0],["2007-10-02",39.03,39.03,37.22,37.46,1745700.0],["2007-10-03",37.47,37.98,37.13,37.27,1143200.0],["2007-10-04",37.23,37.91,37.05,37.41,1026500.0],["2007-10-05",37.56,37.56,36.58,37.36,1497700.0],["2007-10-08",37.36,37.36,35.97,36.59,1286700.0],["2007-10-09",36.49,36.51,35.14,35.63,1698100.0],["2007-10-10",35.48,36.6,35.4,36.35,1684700.0],["2007-10-11",36.35,37.23,36.12,36.28,1237600.0],["2007-10-12",36.24,36.97,35.36,35.77,1363700.0],["2007-10-15",35.55,36.51,35.55,36.08,1190200.0],["2007-10-16",36.0,36.41,35.61,35.81,1138400.0],["2007-10-17",36.16,36.44,34.86,35.82,991300.0],["2007-10-18",32.7,33.0,28.78,31.1,16416300.0],["2007-10-19",30.78,31.53,29.5,30.73,3391100.0],["2007-10-22",30.56,32.2,30.17,31.82,2929900.0],["2007-10-23",31.52,32.26,31.15,32.26,2022500.0],["2007-10-24",31.94,32.29,31.03,31.87,1779600.0],["2007-10-25",32.3,32.6,31.65,32.3,1720300.0],["2007-10-26",32.56,32.79,31.85,32.31,1459300.0],["2007-10-29",32.09,32.94,32.0,32.94,1452000.0],["2007-10-30",31.66,32.49,31.62,31.94,2492800.0],["2007-10-31",31.94,32.39,31.29,32.34,1909800.0],["2007-11-01",32.3,32.34,31.5,31.64,1711400.0],["2007-11-02",28.8,29.87,26.65,28.9,9227800.0],["2007-11-05",25.97,26.0,22.92,24.08,11767100.0],["2007-11-06",24.01,26.25,24.01,25.05,6810500.0],["2007-11-07",24.81,25.28,24.38,24.77,3103300.0],["2007-11-08",25.88,26.12,24.77,25.56,3601800.0],["2007-11-09",25.15,26.31,24.83,25.42,2379300.0],["2007-11-12",25.4,26.99,25.1,26.06,2669200.0],["2007-11-13",26.06,26.34,25.4,26.23,2269400.0],["2007-11-14",26.08,26.66,25.61,25.96,1746200.0],["2007-11-15",26.0,27.15,25.72,26.12,2142500.0],["2007-11-16",26.33,26.51,25.68,25.71,1536400.0],["2007-11-19",25.63,25.63,24.84,25.08,2475400.0],["2007-11-20",25.35,25.86,23.87,24.57,2820600.0],["2007-11-21",23.1,23.82,22.95,23.54,3420500.0],["2007-11-23",23.51,24.1,23.35,24.0,730300.0],["2007-11-26",24.08,24.53,23.67,23.76,1215500.0],["2007-11-27",24.11,24.54,23.54,24.22,1796900.0],["2007-11-28",24.55,25.24,24.35,25.12,1796100.0],["2007-11-29",25.08,25.24,24.61,25.1,1183900.0],["2007-11-30",25.3,25.58,25.05,25.39,1482700.0],["2007-12-03",25.04,25.26,24.61,25.0,1491200.0],["2007-12-04",24.95,25.22,24.7,24.82,1571000.0],["2007-12-05",25.29,25.7,25.1,25.5,1607500.0],["2007-12-06",25.45,26.06,25.1,25.91,1615300.0],["2007-12-07",25.69,26.05,25.23,25.49,1048700.0],["2007-12-10",25.49,25.72,25.09,25.47,1619500.0],["2007-12-11",25.41,26.06,25.07,25.17,1756300.0],["2007-12-12",25.79,25.94,24.75,25.13,2128700.0],["2007-12-13",24.25,25.07,24.19,24.92,1166100.0],["2007-12-14",24.75,25.01,24.48,24.85,1103700.0],["2007-12-17",24.98,25.18,24.38,24.39,1478000.0],["2007-12-18",24.44,25.06,24.28,24.93,1392000.0],["2007-12-19",24.82,25.18,24.47,24.82,1017900.0],["2007-12-20",25.0,25.1,24.58,24.99,1375000.0],["2007-12-21",25.49,25.8,24.48,24.92,2457600.0],["2007-12-24",24.91,25.0,24.57,24.91,446500.0],["2007-12-26",24.7,25.0,24.64,24.78,963900.0],["2007-12-27",24.85,24.95,23.77,23.84,1172400.0],["2007-12-28",23.94,24.2,23.05,23.47,1446500.0],["2007-12-31",23.2,23.64,22.8,23.23,1518200.0],["2008-01-02",23.25,23.51,22.93,23.15,1421600.0],["2008-01-03",21.86,22.64,20.71,21.44,5570700.0],["2008-01-04",21.3,22.2,20.92,21.5,3378600.0],["2008-01-07",21.26,21.57,20.74,20.94,2337200.0],["2008-01-08",20.96,22.18,20.85,21.86,2756700.0],["2008-01-09",21.6,21.96,21.29,21.71,2279800.0],["2008-01-10",21.56,22.64,21.56,22.36,1925200.0],["2008-01-11",22.08,22.89,22.0,22.6,1447900.0],["2008-01-14",22.89,22.91,22.29,22.41,1592900.0],["2008-01-15",21.16,23.05,21.15,22.73,2423900.0],["2008-01-16",24.08,24.67,23.34,23.7,3553100.0],["2008-01-17",23.89,24.27,23.14,23.52,2668700.0],["2008-01-18",23.38,23.52,22.42,22.83,2820800.0],["2008-01-22",22.26,23.01,22.11,22.37,1769700.0],["2008-01-23",20.2,21.45,19.13,20.02,8026500.0],["2008-01-24",19.75,19.85,18.8,19.26,4580400.0],["2008-01-25",19.39,19.39,18.81,19.17,3596600.0],["2008-01-28",19.22,20.6,19.12,20.26,2442800.0],["2008-01-29",20.5,21.3,20.47,20.65,2116800.0],["2008-01-30",20.51,20.66,20.06,20.06,1639900.0],["2008-01-31",20.14,20.44,19.92,20.36,1570300.0],["2008-02-01",20.51,20.86,19.86,20.57,1631000.0],["2008-02-04",20.49,20.59,20.08,20.3,1888500.0],["2008-02-05",20.07,20.09,19.47,19.64,1780500.0],["2008-02-06",19.86,19.86,19.02,19.38,2485500.0],["2008-02-07",19.25,19.38,18.48,19.01,2258600.0],["2008-02-08",18.96,19.25,17.59,18.1,3577800.0],["2008-02-11",18.25,18.26,17.86,18.21,2200400.0],["2008-02-12",16.38,17.29,16.04,17.14,12942000.0],["2008-02-13",18.35,19.54,18.12,19.14,10082600.0],["2008-02-14",19.01,19.13,18.35,18.48,3569400.0],["2008-02-15",18.35,18.5,17.79,18.39,3104300.0],["2008-02-19",18.6,18.6,17.79,17.8,3475800.0],["2008-02-20",17.69,18.08,17.37,18.06,3356800.0],["2008-02-21",18.0,18.11,17.62,17.73,3531500.0],["2008-02-22",17.65,18.14,17.57,18.09,3811000.0],["2008-02-25",18.27,19.57,18.19,18.48,6400800.0],["2008-02-26",18.5,19.52,18.22,19.14,3013200.0],["2008-02-27",19.16,19.23,18.38,18.62,1732500.0],["2008-02-28",18.52,18.77,18.2,18.42,1636800.0],["2008-02-29",18.25,18.35,17.18,17.5,3364000.0],["2008-03-03",17.48,17.89,17.36,17.58,1673100.0],["2008-03-04",17.53,17.53,16.94,17.41,1894700.0],["2008-03-05",17.42,17.69,16.81,16.95,2056700.0],["2008-03-06",16.86,17.18,15.91,15.92,2660600.0],["2008-03-07",15.86,16.2,15.47,16.06,3356800.0],["2008-03-10",16.03,16.03,14.52,14.59,3226100.0],["2008-03-11",15.1,15.16,13.84,14.82,5009600.0],["2008-03-12",14.99,16.0,14.95,15.5,4424300.0],["2008-03-13",15.49,15.62,14.99,15.3,4081100.0],["2008-03-14",15.43,15.53,14.89,15.44,3304100.0],["2008-03-17",15.07,15.36,14.54,14.72,2366100.0],["2008-03-18",14.9,15.04,14.22,15.02,3066500.0],["2008-03-19",14.97,15.86,14.97,15.55,3306600.0],["2008-03-20",15.55,16.54,15.45,16.46,4214700.0],["2008-03-24",16.47,18.11,16.47,17.89,3678500.0],["2008-03-25",18.0,18.66,17.9,18.2,3018800.0],["2008-03-26",18.08,18.42,17.67,17.83,1545900.0],["2008-03-27",18.24,20.17,18.1,19.23,5029500.0],["2008-03-28",19.27,19.47,18.55,18.66,2600800.0],["2008-03-31",20.34,24.2,19.99,23.89,17809700.0],["2008-04-01",23.4,25.6,23.4,25.41,9992100.0],["2008-04-02",25.31,25.52,24.59,24.81,4340300.0],["2008-04-03",24.92,25.92,24.59,25.4,2867900.0],["2008-04-04",25.54,26.55,25.44,26.29,3335800.0],["2008-04-07",26.24,26.43,25.77,25.9,1514200.0],["2008-04-08",25.85,26.29,25.6,26.09,1608000.0],["2008-04-09",26.34,26.51,25.36,26.49,2691700.0],["2008-04-10",26.56,27.24,26.15,26.29,3381200.0],["2008-04-11",26.2,26.29,25.38,25.65,1411300.0],["2008-04-14",25.65,26.03,25.15,25.9,1810500.0],["2008-04-15",25.89,26.13,24.88,25.9,2438500.0],["2008-04-16",25.87,26.42,25.75,26.07,1828100.0],["2008-04-17",26.0,26.69,25.47,25.47,1650700.0],["2008-04-18",25.95,26.38,25.3,25.76,2237300.0],["2008-04-21",25.7,26.73,25.49,26.33,1779100.0],["2008-04-22",26.65,28.66,26.54,27.0,4155300.0],["2008-04-23",27.3,27.44,25.09,25.95,3973900.0],["2008-04-24",24.9,25.34,23.75,24.9,4737600.0],["2008-04-25",24.85,25.73,24.49,25.72,2523400.0],["2008-04-28",26.0,26.2,24.89,25.77,3078400.0],["2008-04-29",25.91,26.64,25.8,26.39,2330100.0],["2008-04-30",26.37,26.66,25.28,25.52,1886100.0],["2008-05-01",25.71,26.62,25.47,26.5,1364400.0],["2008-05-02",26.62,26.9,25.93,26.29,1051900.0],["2008-05-05",26.35,26.46,25.72,26.28,988000.0],["2008-05-06",26.2,26.64,25.91,26.39,1284600.0],["2008-05-07",26.33,26.5,25.22,25.5,1353300.0],["2008-05-08",25.7,26.91,25.7,26.53,1726700.0],["2008-05-09",26.26,27.18,26.0,26.9,1911000.0],["2008-05-12",27.01,27.8,26.99,27.7,1353700.0],["2008-05-13",27.7,27.7,26.61,26.92,1821300.0],["2008-05-14",27.08,27.5,26.6,27.01,1893600.0],["2008-05-15",27.11,28.08,26.95,27.86,1671500.0],["2008-05-16",27.99,28.03,27.1,27.66,1261800.0],["2008-05-19",27.51,28.31,27.43,27.48,979300.0],["2008-05-20",27.87,28.14,27.24,27.48,1240700.0],["2008-05-21",26.57,26.75,25.01,26.07,4076500.0],["2008-05-22",26.15,27.26,26.15,27.01,1609500.0],["2008-05-23",26.99,27.14,26.08,26.38,1096800.0],["2008-05-27",26.4,27.34,26.31,27.24,949300.0],["2008-05-28",27.23,27.24,26.5,26.96,850600.0],["2008-05-29",26.98,28.62,26.96,28.45,1624000.0],["2008-05-30",28.31,28.81,28.0,28.63,1647400.0],["2008-06-02",28.41,28.69,27.87,28.55,1976500.0],["2008-06-03",28.78,29.78,28.57,29.53,3594300.0],["2008-06-04",27.65,29.38,27.23,28.85,3545500.0],["2008-06-05",31.29,33.17,31.05,32.63,8367600.0],["2008-06-06",32.58,33.0,32.14,32.24,3528000.0],["2008-06-09",34.45,34.97,32.25,33.06,5871500.0],["2008-06-10",33.1,33.65,32.96,33.14,2747900.0],["2008-06-11",33.08,33.29,31.93,31.97,2605000.0],["2008-06-12",32.39,32.94,31.93,32.08,2146900.0],["2008-06-13",32.47,33.56,32.1,33.56,2202800.0],["2008-06-16",33.21,33.49,32.62,33.49,2072100.0],["2008-06-17",33.5,33.52,32.87,33.49,1146800.0],["2008-06-18",33.12,33.83,33.12,33.2,2077000.0],["2008-06-19",33.2,34.15,33.13,33.9,1805000.0],["2008-06-20",33.6,34.14,32.87,33.36,3194400.0],["2008-06-23",33.65,33.91,31.66,31.66,3398800.0],["2008-06-24",31.38,31.91,30.78,31.08,3365300.0],["2008-06-25",31.18,33.3,31.05,32.9,2470500.0],["2008-06-26",32.38,32.96,32.17,32.57,1734000.0],["2008-06-27",32.39,32.76,31.9,32.5,2030200.0],["2008-06-30",32.36,33.94,32.18,33.47,1950300.0],["2008-07-01",33.35,34.47,32.86,34.31,3175200.0],["2008-07-02",34.22,34.94,33.98,34.03,2748100.0],["2008-07-03",34.31,34.41,33.09,33.97,1282600.0],["2008-07-07",34.04,34.34,32.17,33.07,2257600.0],["2008-07-08",32.9,34.68,32.73,34.68,1771800.0],["2008-07-09",34.68,35.0,33.55,33.67,2143400.0],["2008-07-10",33.67,33.67,32.68,33.5,1950000.0],["2008-07-11",32.97,33.63,32.77,33.19,1579300.0],["2008-07-14",33.52,33.61,32.12,32.37,2067800.0],["2008-07-15",32.1,33.23,31.64,32.23,3868200.0],["2008-07-16",32.05,33.54,31.87,32.96,2226700.0],["2008-07-17",33.39,34.18,32.31,32.56,3232200.0],["2008-07-18",32.4,32.59,31.64,31.92,2600300.0],["2008-07-21",31.89,33.38,31.66,31.72,1634900.0],["2008-07-22",31.64,31.99,30.88,31.52,1865200.0],["2008-07-23",31.43,33.13,31.32,32.76,1891500.0],["2008-07-24",32.57,32.89,31.43,31.51,3005100.0],["2008-07-25",31.61,32.66,31.2,32.58,1461200.0],["2008-07-28",32.35,33.61,31.81,32.07,2003800.0],["2008-07-29",32.49,33.22,32.28,33.01,1576600.0],["2008-07-30",32.97,33.35,31.31,33.18,2066100.0],["2008-07-31",33.11,34.99,33.11,34.5,4242900.0],["2008-08-01",33.09,34.58,32.6,32.7,4275700.0],["2008-08-04",28.08,30.01,27.73,29.95,9966700.0],["2008-08-05",30.5,31.25,30.49,31.25,2828800.0],["2008-08-06",30.67,31.56,30.27,31.54,2332900.0],["2008-08-07",31.3,31.47,28.27,28.97,4018100.0],["2008-08-08",29.89,29.93,28.7,28.89,3346000.0],["2008-08-11",28.76,29.27,28.26,29.27,2454400.0],["2008-08-12",29.29,30.35,29.03,29.91,3063000.0],["2008-08-13",29.62,30.22,28.51,28.87,2654500.0],["2008-08-14",29.02,30.08,29.01,29.97,3518600.0],["2008-08-15",30.0,30.06,28.32,28.46,2373500.0],["2008-08-18",29.12,29.12,27.47,27.72,2535900.0],["2008-08-19",27.79,28.47,27.38,28.1,3131100.0],["2008-08-20",28.1,28.41,26.03,26.32,4128700.0],["2008-08-21",26.52,26.99,25.97,26.82,3106400.0],["2008-08-22",27.0,27.21,26.62,27.08,2066100.0],["2008-08-25",26.85,27.17,26.37,26.65,1633900.0],["2008-08-26",26.51,27.44,26.5,27.23,1838400.0],["2008-08-27",27.47,27.48,26.65,27.03,1794900.0],["2008-08-28",27.2,27.36,26.85,27.29,1072200.0],["2008-08-29",27.16,27.16,26.62,26.86,1114800.0],["2008-09-02",27.35,28.22,26.52,26.73,1789500.0],["2008-09-03",26.26,26.5,25.44,26.32,5222900.0],["2008-09-04",26.02,26.48,25.6,25.6,2969700.0],["2008-09-05",25.89,26.51,25.35,26.24,2715100.0],["2008-09-08",26.37,26.93,25.67,25.92,1910500.0],["2008-09-09",25.83,26.34,25.75,25.86,2185000.0],["2008-09-10",26.23,27.06,25.36,26.94,2863300.0],["2008-09-11",26.57,28.36,26.32,28.01,2882700.0],["2008-09-12",27.73,28.0,26.93,27.0,1972100.0],["2008-09-15",26.1,27.74,25.87,26.53,2829100.0],["2008-09-16",26.06,28.25,26.06,28.15,2614900.0],["2008-09-17",27.65,28.83,26.41,26.57,2759200.0],["2008-09-18",25.81,28.05,24.62,27.91,6450100.0],["2008-09-19",28.64,29.89,26.87,29.25,4770300.0],["2008-09-22",28.86,29.25,27.67,27.67,1482900.0],["2008-09-23",27.87,28.14,26.84,27.3,1521300.0],["2008-09-24",27.82,32.43,27.7,31.66,6714600.0],["2008-09-25",32.01,33.58,31.62,33.06,3965600.0],["2008-09-26",32.94,34.71,32.58,33.9,4327900.0],["2008-09-29",33.22,34.14,32.5,33.0,3247500.0],["2008-09-30",33.82,33.99,31.29,33.24,4558400.0],["2008-10-01",33.08,33.19,32.2,32.65,1688100.0],["2008-10-02",32.63,33.11,30.85,30.86,2373500.0],["2008-10-03",30.86,32.55,29.02,29.1,3348200.0],["2008-10-06",29.21,29.21,24.26,27.88,5428400.0],["2008-10-07",27.4,28.48,26.36,26.66,2674900.0],["2008-10-08",25.53,27.52,24.82,26.57,3218600.0],["2008-10-09",26.91,27.98,25.49,26.06,2649000.0],["2008-10-10",24.58,26.5,23.03,25.44,4488500.0],["2008-10-13",26.01,29.11,25.69,28.89,2365900.0],["2008-10-14",28.98,29.31,27.5,27.6,3051400.0],["2008-10-15",27.16,28.2,24.52,24.78,3101700.0],["2008-10-16",24.99,25.8,23.56,25.8,3258500.0],["2008-10-17",25.29,27.82,24.3,25.68,2432900.0],["2008-10-20",26.06,26.38,23.42,26.05,3117800.0],["2008-10-21",25.75,26.29,24.28,24.46,1444500.0],["2008-10-22",24.23,24.32,22.47,22.76,2503600.0],["2008-10-23",22.93,23.5,20.41,21.66,2560500.0],["2008-10-24",20.08,21.51,19.29,20.97,1766100.0],["2008-10-27",21.06,22.37,20.5,21.21,2268300.0],["2008-10-28",21.09,22.38,18.43,20.72,4075600.0],["2008-10-29",20.4,23.77,19.93,22.3,3627900.0],["2008-10-30",22.73,25.01,22.38,24.73,2678800.0],["2008-10-31",24.61,26.36,24.11,26.21,2352800.0],["2008-11-03",26.83,27.57,26.37,26.88,1991500.0],["2008-11-04",27.35,28.58,26.22,28.54,2166600.0],["2008-11-05",28.65,28.85,27.19,27.52,1785100.0],["2008-11-06",26.75,27.53,26.47,26.89,1647400.0],["2008-11-07",27.2,27.74,26.78,27.74,1332700.0],["2008-11-10",28.15,29.0,27.14,27.3,1217400.0],["2008-11-11",26.82,27.61,26.51,27.01,1591900.0],["2008-11-12",26.55,27.37,26.48,26.7,2090700.0],["2008-11-13",27.08,28.95,26.39,28.95,3060400.0],["2008-11-14",28.3,28.83,27.31,27.5,2435100.0],["2008-11-17",27.13,27.58,26.5,26.67,2770100.0],["2008-11-18",26.53,26.93,25.6,26.32,2326200.0],["2008-11-19",25.8,27.1,23.22,23.37,3630200.0],["2008-11-20",23.4,23.55,21.7,22.17,3405300.0],["2008-11-21",22.23,22.31,19.87,21.14,2943700.0],["2008-11-24",21.54,22.71,21.21,22.59,2268000.0],["2008-11-25",22.01,23.15,21.67,23.02,1884100.0],["2008-11-26",22.74,24.74,22.13,24.67,1590500.0],["2008-11-28",24.43,24.59,23.79,24.59,419700.0],["2008-12-01",24.21,24.57,21.18,21.21,2535200.0],["2008-12-02",21.67,22.42,20.94,22.08,2054000.0],["2008-12-03",21.57,23.56,21.37,23.34,1573400.0],["2008-12-04",22.8,23.18,21.87,22.32,1298700.0],["2008-12-05",22.17,24.1,21.31,24.05,1644500.0],["2008-12-08",24.37,25.3,23.8,25.05,1608000.0],["2008-12-09",24.83,25.68,24.16,24.45,1537200.0],["2008-12-10",24.71,26.0,24.71,24.98,1858700.0],["2008-12-11",24.97,26.06,24.5,24.65,1393900.0],["2008-12-12",24.29,25.92,24.0,25.81,883800.0],["2008-12-15",26.04,26.2,24.73,25.17,1046200.0],["2008-12-16",25.5,28.0,25.16,27.97,1833200.0],["2008-12-17",27.23,28.58,27.05,27.64,2516000.0],["2008-12-18",28.25,29.16,27.91,29.16,2246200.0],["2008-12-19",29.61,30.45,29.16,29.82,2856600.0],["2008-12-22",29.74,29.94,27.98,28.87,1308400.0],["2008-12-23",28.98,29.6,28.78,29.17,1012100.0],["2008-12-24",29.04,29.41,28.6,28.99,279500.0],["2008-12-26",29.24,29.58,28.68,29.5,433200.0],["2008-12-29",29.26,29.5,28.05,28.75,717000.0],["2008-12-30",28.98,30.47,28.52,30.41,1302400.0],["2008-12-31",30.5,30.97,29.85,30.38,1166500.0],["2009-01-02",30.27,30.73,29.57,30.69,1216600.0],["2009-01-05",30.63,32.27,30.24,32.15,2331600.0],["2009-01-06",31.92,32.65,30.75,31.63,2055600.0],["2009-01-07",31.21,31.85,30.78,31.52,1703300.0],["2009-01-08",31.46,31.77,30.33,31.77,1867600.0],["2009-01-09",31.85,31.85,29.5,29.91,1752800.0],["2009-01-12",30.04,30.3,28.86,29.52,1549800.0],["2009-01-13",29.62,31.72,29.33,31.23,2139700.0],["2009-01-14",30.76,31.54,29.85,30.03,1726200.0],["2009-01-15",30.11,31.1,29.17,30.86,1626200.0],["2009-01-16",31.0,31.36,30.07,30.75,2045700.0],["2009-01-20",30.84,31.99,29.38,29.48,2449600.0],["2009-01-21",29.91,31.6,29.78,31.53,2656600.0],["2009-01-22",30.76,31.75,30.5,30.98,1387700.0],["2009-01-23",30.45,31.7,30.27,30.94,1103900.0],["2009-01-26",31.01,32.13,31.01,31.43,1427900.0],["2009-01-27",31.56,31.89,31.03,31.64,1800700.0],["2009-01-28",31.59,32.99,31.44,32.54,1371600.0],["2009-01-29",32.3,33.98,32.19,33.72,2793000.0],["2009-01-30",33.67,33.84,32.98,33.05,1948500.0],["2009-02-02",32.85,32.97,32.29,32.75,2389300.0],["2009-02-03",32.79,33.24,31.99,33.2,1845500.0],["2009-02-04",32.89,34.17,32.89,33.39,1432700.0],["2009-02-05",33.1,34.2,32.91,33.96,1490400.0],["2009-02-06",35.01,35.97,34.59,35.0,2794800.0],["2009-02-09",34.67,34.8,32.94,33.53,2141400.0],["2009-02-10",33.2,33.2,30.66,31.49,3578600.0],["2009-02-11",31.62,32.26,31.27,31.88,1454600.0],["2009-02-12",31.56,33.29,31.46,33.29,1720600.0],["2009-02-13",33.3,33.7,32.73,33.29,1314500.0],["2009-02-17",32.52,33.49,32.36,33.1,1746800.0],["2009-02-18",33.27,33.35,32.1,32.56,1358100.0],["2009-02-19",33.1,34.34,33.0,33.7,4705600.0],["2009-02-20",33.34,33.8,32.88,33.06,2636500.0],["2009-02-23",33.18,33.5,32.82,32.89,2271400.0],["2009-02-24",33.15,33.68,32.81,33.58,2325800.0],["2009-02-25",33.43,34.25,32.76,33.06,2433900.0],["2009-02-26",33.13,33.46,32.18,33.0,3802000.0],["2009-02-27",32.46,32.72,29.56,30.14,5051200.0],["2009-03-02",28.86,29.16,26.67,27.23,3768200.0],["2009-03-03",27.23,28.48,27.23,27.96,3206300.0],["2009-03-04",29.14,29.39,27.44,28.03,3649700.0],["2009-03-05",28.17,28.69,27.48,27.96,2733400.0],["2009-03-06",28.04,28.59,27.56,27.77,2977900.0],["2009-03-09",27.55,28.25,26.89,26.96,1942800.0],["2009-03-10",27.45,28.75,27.12,28.44,2562700.0],["2009-03-11",28.57,29.02,27.05,27.15,2259000.0],["2009-03-12",27.07,29.53,27.0,29.26,2004000.0],["2009-03-13",29.26,29.6,28.46,29.1,1730900.0],["2009-03-16",28.5,29.65,27.34,27.46,3329000.0],["2009-03-17",27.64,28.9,27.42,28.76,2790800.0],["2009-03-18",28.9,29.8,28.35,29.5,4144800.0],["2009-03-19",29.75,30.0,28.75,29.33,2208300.0],["2009-03-20",29.32,30.14,28.69,28.79,3884400.0],["2009-03-23",29.5,30.29,29.04,30.12,1765700.0],["2009-03-24",29.56,30.22,29.18,29.18,1280400.0],["2009-03-25",29.54,30.02,28.37,29.17,1509900.0],["2009-03-26",29.68,30.19,29.11,30.18,2808400.0],["2009-03-27",29.65,30.0,29.39,29.43,1558200.0],["2009-03-30",29.02,29.41,28.22,28.67,2371700.0],["2009-03-31",28.89,29.33,28.36,28.73,1917800.0],["2009-04-01",28.46,28.52,27.81,28.48,1787600.0],["2009-04-02",28.48,28.83,28.17,28.34,1905100.0],["2009-04-03",28.75,28.75,26.91,27.33,1968500.0],["2009-04-06",26.92,27.24,26.42,27.05,2014100.0],["2009-04-07",26.77,26.81,26.03,26.23,1428200.0],["2009-04-08",26.69,26.75,26.14,26.56,1758100.0],["2009-04-09",26.9,27.17,26.43,26.87,1718100.0],["2009-04-13",26.5,27.36,26.42,27.31,1580000.0],["2009-04-14",27.31,28.92,27.02,27.45,3738800.0],["2009-04-15",27.19,27.43,26.56,27.06,2082000.0],["2009-04-16",27.37,28.37,27.11,27.83,2329000.0],["2009-04-17",27.93,28.43,27.27,28.03,2336300.0],["2009-04-20",27.43,28.22,27.43,27.61,2309000.0],["2009-04-21",27.65,27.98,26.41,27.02,2048000.0],["2009-04-22",26.61,27.65,26.51,26.83,1996800.0],["2009-04-23",26.0,26.73,25.94,26.62,2332000.0],["2009-04-24",26.92,27.3,26.38,27.04,2375400.0],["2009-04-27",27.3,29.39,27.3,29.02,3711300.0],["2009-04-28",28.85,32.2,28.58,31.88,6068300.0],["2009-04-29",32.26,32.35,31.26,32.1,2572700.0],["2009-04-30",32.46,32.8,30.45,30.82,3176000.0],["2009-05-01",30.83,30.86,29.85,30.26,1689700.0],["2009-05-04",30.5,31.0,29.78,30.51,1563600.0],["2009-05-05",30.6,30.6,29.63,30.2,1430300.0],["2009-05-06",30.22,30.32,28.67,28.79,2025300.0],["2009-05-07",28.71,29.26,28.57,29.09,2064600.0],["2009-05-08",28.89,30.65,28.89,30.45,2304000.0],["2009-05-11",30.02,30.95,29.63,30.68,2069100.0],["2009-05-12",31.0,31.05,29.71,29.93,1398200.0],["2009-05-13",29.74,30.12,28.73,28.98,1592900.0],["2009-05-14",29.09,29.8,28.55,28.96,1875900.0],["2009-05-15",28.73,28.96,28.12,28.54,1203500.0],["2009-05-18",28.6,29.14,28.07,29.1,1518700.0],["2009-05-19",29.0,29.47,28.7,29.34,1227700.0],["2009-05-20",29.44,29.55,29.03,29.47,2285200.0],["2009-05-21",29.36,29.44,28.56,28.85,1912500.0],["2009-05-22",28.87,29.14,28.61,29.05,1156100.0],["2009-05-26",28.51,29.81,28.15,29.62,1514200.0],["2009-05-27",29.59,29.93,29.05,29.16,2532600.0],["2009-05-28",29.21,29.35,28.57,28.78,1150100.0],["2009-05-29",28.81,29.82,28.18,29.77,2457900.0],["2009-06-01",30.0,30.2,29.59,30.04,1710400.0],["2009-06-02",29.14,31.0,29.03,30.83,1947900.0],["2009-06-03",30.7,31.64,30.41,31.52,1801300.0],["2009-06-04",31.68,31.78,30.29,30.4,1608100.0],["2009-06-05",30.64,30.85,30.15,30.78,1098200.0],["2009-06-08",30.45,31.06,30.19,30.8,1427300.0],["2009-06-09",31.01,31.05,30.37,30.55,1033100.0],["2009-06-10",30.63,30.85,29.84,30.13,1633800.0],["2009-06-11",30.14,31.08,30.14,30.92,1592900.0],["2009-06-12",30.74,31.65,30.66,31.53,1424400.0],["2009-06-15",31.4,31.4,30.69,30.95,1337300.0],["2009-06-16",31.38,31.54,30.5,30.71,865900.0],["2009-06-17",30.68,32.3,30.68,31.87,1720800.0],["2009-06-18",31.74,32.8,31.46,32.77,1589700.0],["2009-06-19",33.14,33.64,32.96,33.36,2163100.0],["2009-06-22",33.0,33.27,32.46,33.11,1729800.0],["2009-06-23",33.09,34.02,32.78,33.78,2652700.0],["2009-06-24",33.7,34.3,33.13,34.01,1616200.0],["2009-06-25",33.66,35.0,33.31,34.96,1785000.0],["2009-06-26",35.14,36.2,34.85,36.04,3810600.0],["2009-06-29",35.89,36.3,35.11,36.0,2382900.0],["2009-06-30",36.0,36.19,35.27,35.97,1809900.0],["2009-07-01",35.61,35.93,34.42,34.56,1812900.0],["2009-07-02",34.13,34.27,33.77,33.95,1461400.0],["2009-07-06",33.71,34.49,33.61,33.92,1287000.0],["2009-07-07",33.9,34.28,33.04,33.07,1379400.0],["2009-07-08",33.4,34.03,33.29,33.67,1632000.0],["2009-07-09",33.34,34.07,33.23,33.39,1044600.0],["2009-07-10",33.14,33.56,32.39,32.89,1050900.0],["2009-07-13",32.85,33.13,31.85,32.99,1127100.0],["2009-07-14",32.84,33.08,32.34,32.4,1396200.0],["2009-07-15",32.5,33.16,32.42,32.98,1595000.0],["2009-07-16",32.89,33.73,32.83,33.23,1455300.0],["2009-07-17",33.41,33.86,32.58,33.53,886200.0],["2009-07-20",33.33,33.93,32.95,33.46,1145200.0],["2009-07-21",33.71,34.06,33.05,34.03,1287000.0],["2009-07-22",33.96,34.5,33.58,34.05,1115400.0],["2009-07-23",33.77,35.94,33.43,35.49,1688900.0],["2009-07-24",35.19,35.98,35.01,35.97,915700.0],["2009-07-27",35.57,36.0,35.45,35.93,743800.0],["2009-07-28",35.85,36.12,35.47,36.09,981700.0],["2009-07-29",36.01,36.98,35.93,36.23,1183400.0],["2009-07-30",36.59,36.74,35.89,36.09,1258000.0],["2009-07-31",36.17,36.67,35.69,36.01,927700.0],["2009-08-03",36.26,36.5,35.81,36.48,1032500.0],["2009-08-04",36.39,38.31,36.18,37.75,2752300.0],["2009-08-05",37.8,37.98,36.76,36.95,2252700.0],["2009-08-06",36.58,36.79,34.56,34.91,2712500.0],["2009-08-07",35.23,35.9,34.61,34.84,1556200.0],["2009-08-10",34.58,34.89,34.33,34.52,1343400.0],["2009-08-11",34.32,34.95,33.7,33.82,1326400.0],["2009-08-12",33.78,34.59,33.61,33.99,1273000.0],["2009-08-13",34.11,34.78,33.91,34.5,1329500.0],["2009-08-14",34.33,34.87,33.83,34.32,983600.0],["2009-08-17",33.82,34.0,33.5,33.76,1369400.0],["2009-08-18",33.82,34.6,33.19,34.56,1527300.0],["2009-08-19",34.31,36.09,34.26,36.09,1893800.0],["2009-08-20",36.12,36.34,35.77,36.32,913500.0],["2009-08-21",36.46,37.29,36.07,37.16,1630300.0],["2009-08-24",37.15,37.15,36.4,36.81,917600.0],["2009-08-25",36.73,37.02,36.47,36.74,1246500.0],["2009-08-26",36.32,37.05,36.32,36.76,1057400.0],["2009-08-27",36.87,37.4,36.15,37.37,1470400.0],["2009-08-28",37.4,37.64,36.82,37.34,802200.0],["2009-08-31",36.94,37.45,36.48,37.41,1717500.0],["2009-09-01",37.17,38.25,36.57,36.87,1531900.0],["2009-09-02",36.86,37.0,35.79,35.85,1412500.0],["2009-09-03",36.07,36.07,35.33,35.95,1151900.0],["2009-09-04",36.08,36.58,35.66,36.32,986400.0],["2009-09-08",36.31,36.81,35.87,36.71,934000.0],["2009-09-09",36.69,37.31,36.54,36.92,1414700.0],["2009-09-10",36.9,37.07,35.81,36.04,2100300.0],["2009-09-11",36.05,36.45,35.62,35.92,1518500.0],["2009-09-14",35.76,36.91,35.75,36.9,899400.0],["2009-09-15",36.76,37.08,36.28,36.98,1014800.0],["2009-09-16",36.91,37.21,36.44,37.2,1694800.0],["2009-09-17",37.25,38.5,37.14,37.95,1842300.0],["2009-09-18",37.89,38.19,37.25,37.55,2454500.0],["2009-09-21",37.45,38.21,37.27,38.11,1161500.0],["2009-09-22",38.17,38.17,36.83,36.98,1401700.0],["2009-09-23",37.24,37.24,36.32,36.5,1087500.0],["2009-09-24",36.56,36.65,35.51,36.03,992200.0],["2009-09-25",36.13,36.87,35.97,36.39,948000.0],["2009-09-28",36.65,37.77,36.4,37.69,1108900.0],["2009-09-29",37.68,38.0,37.2,37.79,1704900.0],["2009-09-30",37.71,38.15,37.0,37.9,1217800.0],["2009-10-01",36.88,37.06,34.21,34.21,4797500.0],["2009-10-02",34.58,35.61,34.36,34.99,2947500.0],["2009-10-05",35.02,35.37,33.78,33.78,3184100.0],["2009-10-06",34.0,34.6,33.19,33.75,1939200.0],["2009-10-07",33.75,34.14,33.47,33.75,1934500.0],["2009-10-08",34.13,34.14,33.0,33.16,2517100.0],["2009-10-09",33.14,33.84,32.87,33.75,2282300.0],["2009-10-12",34.0,34.15,33.32,33.46,1282300.0],["2009-10-13",33.51,33.87,33.4,33.62,1347300.0],["2009-10-14",33.84,34.58,33.65,34.32,2187900.0],["2009-10-15",34.17,35.49,34.08,35.26,2532000.0],["2009-10-16",35.25,35.45,34.74,34.85,2254100.0],["2009-10-19",34.85,35.02,34.1,34.83,1509900.0],["2009-10-20",34.46,34.58,32.99,33.23,2524400.0],["2009-10-21",33.02,33.49,32.88,32.9,2336900.0],["2009-10-22",32.9,33.19,32.82,32.91,1981300.0],["2009-10-23",32.74,32.91,32.33,32.5,2496600.0],["2009-10-26",32.45,32.67,31.83,32.11,2589900.0],["2009-10-27",32.19,33.7,31.93,33.37,3858500.0],["2009-10-28",33.6,34.66,33.09,33.1,3756200.0],["2009-10-29",33.4,34.08,33.24,33.85,2821800.0],["2009-10-30",33.73,34.8,33.55,33.56,3917100.0],["2009-11-02",37.13,38.68,36.01,36.15,9237200.0],["2009-11-03",36.12,37.25,36.04,36.91,3042500.0],["2009-11-04",37.78,38.17,36.82,36.89,2969200.0],["2009-11-05",36.94,38.75,36.92,38.74,3799000.0],["2009-11-06",38.6,39.5,38.09,39.22,3076800.0],["2009-11-09",39.22,40.0,39.07,39.99,2685800.0],["2009-11-10",39.56,41.13,39.5,40.69,3308200.0],["2009-11-11",40.65,41.75,40.65,41.1,4134300.0],["2009-11-12",41.18,41.3,40.07,40.84,2074900.0],["2009-11-13",40.79,41.05,40.45,40.58,1982100.0],["2009-11-16",40.52,41.0,40.41,40.5,2560900.0],["2009-11-17",40.05,40.6,39.71,40.54,2227400.0],["2009-11-18",40.5,40.54,39.26,39.51,1773500.0],["2009-11-19",39.55,39.77,38.71,38.92,2345500.0],["2009-11-20",38.7,39.15,38.54,38.54,1590800.0],["2009-11-23",38.96,39.73,38.66,39.36,1437200.0],["2009-11-24",39.17,39.42,38.49,39.06,1251500.0],["2009-11-25",39.13,39.68,39.11,39.38,906500.0],["2009-11-27",38.55,39.38,38.42,39.0,545000.0],["2009-11-30",39.0,39.12,38.42,38.82,1596200.0],["2009-12-01",39.06,40.2,38.82,39.86,1781900.0],["2009-12-02",39.7,40.05,39.34,39.49,1403800.0],["2009-12-03",39.98,40.39,38.97,40.22,7632200.0],["2009-12-04",40.23,40.44,39.16,39.63,2292700.0],["2009-12-07",39.7,39.8,38.89,39.19,1299800.0],["2009-12-08",39.0,39.85,38.67,39.82,1725200.0],["2009-12-09",39.64,40.28,39.13,40.18,1868100.0],["2009-12-10",40.16,40.62,39.8,40.29,1454000.0],["2009-12-11",40.39,40.59,39.4,39.9,1349300.0],["2009-12-14",39.76,40.64,39.72,40.6,1432300.0],["2009-12-15",40.37,41.57,40.22,41.56,3133000.0],["2009-12-16",41.62,42.52,41.31,42.51,2827200.0],["2009-12-17",42.27,42.61,41.13,41.13,2574300.0],["2009-12-18",41.1,42.35,41.0,42.34,5747400.0],["2009-12-21",42.3,42.72,41.74,42.15,2016600.0],["2009-12-22",42.15,43.02,42.02,42.9,1471100.0],["2009-12-23",43.01,43.16,42.55,42.65,1174300.0],["2009-12-24",42.67,43.04,42.35,43.04,283100.0],["2009-12-28",43.0,43.53,42.92,43.22,742100.0],["2009-12-29",43.4,43.53,43.09,43.35,1081800.0],["2009-12-30",43.53,44.04,43.38,43.55,921500.0],["2009-12-31",43.49,43.58,42.81,42.85,864500.0],["2010-01-04",42.85,44.24,42.8,44.24,1744900.0],["2010-01-05",43.06,43.35,42.5,42.78,2456500.0],["2010-01-06",42.51,42.87,41.86,42.03,2313700.0],["2010-01-07",42.0,42.49,41.44,41.5,1873200.0],["2010-01-08",41.45,41.5,40.41,40.67,3687900.0],["2010-01-11",40.81,42.13,40.5,41.83,2193100.0],["2010-01-12",41.87,42.61,41.11,41.79,2179400.0],["2010-01-13",41.8,42.94,41.6,42.72,1601300.0],["2010-01-14",42.48,42.69,41.11,41.3,1892600.0],["2010-01-15",41.74,41.74,39.8,40.21,2367300.0],["2010-01-19",40.33,41.78,40.33,41.68,2199700.0],["2010-01-20",41.43,41.86,40.61,40.74,1614900.0],["2010-01-21",40.96,40.96,39.54,39.85,1876600.0],["2010-01-22",39.88,40.75,39.88,40.14,1345400.0],["2010-01-25",40.23,40.34,39.41,39.52,1107800.0],["2010-01-26",39.5,39.75,38.95,39.02,1430000.0],["2010-01-27",38.81,39.34,38.63,39.0,1908200.0],["2010-01-28",39.01,39.37,38.2,38.65,1486200.0],["2010-01-29",38.75,39.17,38.36,38.4,1322600.0],["2010-02-01",39.93,39.93,39.18,39.34,2358300.0],["2010-02-02",39.25,40.5,38.93,40.49,2024000.0],["2010-02-03",40.36,40.42,39.54,40.23,1427300.0],["2010-02-04",39.78,39.84,38.27,38.42,2192500.0],["2010-02-05",38.5,38.68,36.15,37.61,3571200.0],["2010-02-08",37.0,37.6,37.0,37.42,1685900.0],["2010-02-09",37.74,38.36,37.33,37.9,1208400.0],["2010-02-10",37.77,37.9,37.11,37.5,693800.0],["2010-02-11",37.58,39.0,37.48,38.1,1927300.0],["2010-02-12",37.76,38.39,37.76,38.38,1311300.0],["2010-02-16",38.46,38.73,37.8,38.68,1017300.0],["2010-02-17",38.8,39.98,38.74,39.78,1522300.0],["2010-02-18",39.93,40.43,39.93,40.25,1282500.0],["2010-02-19",40.23,40.72,40.23,40.7,982800.0],["2010-02-22",40.72,40.74,39.63,39.92,1187100.0],["2010-02-23",39.61,40.16,39.04,39.42,1637500.0],["2010-02-24",39.7,40.51,39.7,40.36,1393700.0],["2010-02-25",39.93,40.19,39.18,40.14,1107800.0],["2010-02-26",40.18,40.62,39.51,40.54,1355700.0],["2010-03-01",40.66,41.78,40.61,41.43,1164300.0],["2010-03-02",41.83,42.03,41.27,41.84,1105100.0],["2010-03-03",41.79,42.11,41.71,41.98,1367000.0],["2010-03-04",42.0,42.08,41.25,41.6,875600.0],["2010-03-05",41.62,41.86,41.39,41.52,940200.0],["2010-03-08",41.33,41.55,41.26,41.4,687800.0],["2010-03-09",41.18,42.19,41.17,42.08,1635900.0],["2010-03-10",42.22,43.14,42.11,43.02,3012000.0],["2010-03-11",42.89,43.11,42.4,43.0,1037900.0],["2010-03-12",43.04,43.46,42.52,43.46,1188500.0],["2010-03-15",43.39,43.73,42.75,43.24,1428600.0],["2010-03-16",43.32,43.94,43.23,43.71,1513500.0],["2010-03-17",43.64,43.91,42.39,42.4,2101700.0],["2010-03-18",42.36,42.68,41.58,41.7,2066500.0],["2010-03-19",42.1,42.72,41.91,42.72,3983700.0],["2010-03-22",42.61,42.95,42.33,42.48,1139900.0],["2010-03-23",42.33,42.46,42.02,42.18,1087100.0],["2010-03-24",42.16,42.38,41.58,41.71,1413200.0],["2010-03-25",42.04,42.12,41.54,41.55,1207800.0],["2010-03-26",41.78,42.12,41.29,41.61,1210000.0],["2010-03-29",41.73,41.94,40.97,41.16,1369300.0],["2010-03-30",41.25,41.39,40.71,40.86,1535400.0],["2010-03-31",40.89,41.67,40.83,40.87,1904900.0],["2010-04-01",41.08,41.62,40.6,40.85,1778600.0],["2010-04-05",40.86,41.05,40.53,40.65,1439200.0],["2010-04-06",40.51,40.66,40.06,40.47,2434600.0],["2010-04-07",40.31,41.45,40.12,40.49,2799900.0],["2010-04-08",40.43,40.5,39.42,39.81,2224600.0],["2010-04-09",40.01,40.01,39.22,39.68,1525000.0],["2010-04-12",38.77,39.75,38.22,39.26,2763600.0],["2010-04-13",39.24,40.17,38.94,40.01,2185200.0],["2010-04-14",40.09,40.21,39.51,39.99,1292400.0],["2010-04-15",39.76,40.22,39.23,39.66,1627100.0],["2010-04-16",39.62,40.12,38.92,39.99,2677000.0],["2010-04-19",40.0,40.26,39.66,40.04,2245500.0],["2010-04-20",40.23,40.55,39.71,40.5,1603200.0],["2010-04-21",40.37,40.47,39.1,39.35,1920000.0],["2010-04-22",39.06,39.06,37.98,38.09,2325600.0],["2010-04-23",38.42,38.81,37.87,38.75,1435800.0],["2010-04-26",38.63,38.99,38.38,38.5,932000.0],["2010-04-27",38.5,39.3,38.5,38.67,2351900.0],["2010-04-28",38.78,38.99,38.36,38.54,1139900.0],["2010-04-29",38.6,39.64,38.42,39.55,1247600.0],["2010-04-30",39.06,39.83,38.69,38.77,1343800.0],["2010-05-03",38.77,39.29,38.38,38.97,1208400.0],["2010-05-04",38.49,38.96,37.95,38.47,1964200.0],["2010-05-05",38.2,38.68,37.0,37.55,2933300.0],["2010-05-06",37.68,37.68,34.26,36.9,4164900.0],["2010-05-07",36.83,37.09,34.93,35.9,3380600.0],["2010-05-10",37.5,37.62,36.97,37.55,2379100.0],["2010-05-11",37.22,38.46,37.02,38.11,1777100.0],["2010-05-12",38.06,38.94,37.78,38.77,1604800.0],["2010-05-13",38.24,38.92,38.1,38.48,1501500.0],["2010-05-14",38.39,38.56,37.14,37.46,1636600.0],["2010-05-17",38.06,38.73,36.69,37.56,1437100.0],["2010-05-18",37.76,38.08,37.07,37.09,1002100.0],["2010-05-19",37.11,37.72,36.78,37.42,1772200.0],["2010-05-20",36.76,36.88,35.48,35.58,2155600.0],["2010-05-21",35.34,35.64,34.06,34.12,5269000.0],["2010-05-24",34.05,35.2,34.0,34.26,2596600.0],["2010-05-25",33.61,34.09,33.12,33.95,2794000.0],["2010-05-26",37.72,37.82,34.64,34.74,8918900.0],["2010-05-27",35.21,35.35,33.11,34.44,4867100.0],["2010-05-28",34.28,34.76,33.77,34.59,2048700.0],["2010-06-01",34.54,34.87,33.62,34.19,1843800.0],["2010-06-02",34.14,35.41,34.01,35.41,1988400.0],["2010-06-03",35.62,35.71,35.16,35.54,1613700.0],["2010-06-04",34.72,35.24,34.42,34.45,2208000.0],["2010-06-07",34.35,34.86,34.06,34.12,1787800.0],["2010-06-08",34.01,34.34,32.68,33.05,2167600.0],["2010-06-09",33.12,33.32,32.4,32.58,3095500.0],["2010-06-10",32.83,34.09,32.68,34.09,1706700.0],["2010-06-11",33.62,35.06,33.39,35.01,2051100.0],["2010-06-14",35.14,35.54,34.61,34.67,1064400.0],["2010-06-15",34.77,35.15,34.72,35.09,1278700.0],["2010-06-16",34.77,35.17,34.6,35.05,2053700.0],["2010-06-17",35.24,35.85,35.0,35.75,1596900.0],["2010-06-18",36.72,36.92,36.32,36.82,3401100.0],["2010-06-21",37.06,37.25,36.65,36.78,2212700.0],["2010-06-22",36.7,36.92,35.19,35.32,2339000.0],["2010-06-23",35.27,35.63,35.0,35.27,1508200.0],["2010-06-24",35.01,35.28,34.5,34.61,1342400.0],["2010-06-25",34.84,35.31,34.58,35.06,1602500.0],["2010-06-28",35.16,35.2,34.23,34.71,990400.0],["2010-06-29",34.27,34.48,32.82,33.06,1797400.0],["2010-06-30",33.13,34.1,32.85,32.9,1757700.0],["2010-07-01",32.83,32.91,31.25,32.3,2338500.0],["2010-07-02",32.45,32.79,31.92,32.22,1084200.0],["2010-07-06",32.73,32.99,31.86,32.17,1375200.0],["2010-07-07",32.26,33.12,31.95,33.04,1284900.0],["2010-07-08",33.19,33.93,32.87,33.8,1408600.0],["2010-07-09",33.83,34.27,33.52,34.18,801100.0],["2010-07-12",33.9,34.51,33.27,33.47,1661400.0],["2010-07-13",33.69,34.12,33.43,33.8,1339300.0],["2010-07-14",33.75,34.16,33.48,34.1,1022100.0],["2010-07-15",34.17,34.67,33.67,33.77,1087200.0],["2010-07-16",33.8,33.8,32.14,32.47,1857700.0],["2010-07-19",32.43,32.96,32.35,32.76,1166400.0],["2010-07-20",32.35,32.63,32.12,32.63,889900.0],["2010-07-21",32.7,33.13,32.13,32.15,910600.0],["2010-07-22",32.48,33.39,32.38,33.05,858700.0],["2010-07-23",32.88,33.16,32.0,33.05,1447100.0],["2010-07-26",32.89,34.61,32.8,33.96,1232600.0],["2010-07-27",34.02,34.35,33.65,33.88,746500.0],["2010-07-28",33.88,34.39,33.02,33.19,719200.0],["2010-07-29",33.24,33.56,32.0,32.61,1183600.0],["2010-07-30",32.36,33.85,32.0,33.66,1276500.0],["2010-08-02",33.93,34.61,33.82,34.51,1409800.0],["2010-08-03",34.32,35.64,34.31,35.24,1150300.0],["2010-08-04",36.17,37.95,35.93,36.26,2539500.0],["2010-08-05",36.07,36.22,35.43,36.11,1258100.0],["2010-08-06",35.86,36.6,35.57,36.54,804100.0],["2010-08-09",36.74,37.09,36.71,37.0,755000.0],["2010-08-10",37.0,37.55,36.06,36.75,1991300.0],["2010-08-11",36.19,36.39,35.35,35.75,1290500.0],["2010-08-12",35.5,36.57,35.37,36.29,1219800.0],["2010-08-13",36.02,36.52,36.02,36.19,1111400.0],["2010-08-16",36.07,36.69,35.97,36.3,1031100.0],["2010-08-17",36.53,36.69,36.06,36.28,1069600.0],["2010-08-18",36.12,36.75,35.8,36.37,875000.0],["2010-08-19",36.36,36.45,35.14,35.36,1348100.0],["2010-08-20",35.24,35.74,34.76,35.58,893100.0],["2010-08-23",35.81,36.19,35.19,35.22,1014900.0],["2010-08-24",34.96,34.96,34.11,34.11,972800.0],["2010-08-25",33.9,34.63,33.78,34.48,851600.0],["2010-08-26",34.49,34.49,33.3,33.38,877100.0],["2010-08-27",33.55,34.74,32.88,34.45,1020700.0],["2010-08-30",34.32,34.62,33.61,33.62,619800.0],["2010-08-31",33.16,33.59,33.0,33.31,1342500.0],["2010-09-01",33.68,35.06,33.58,34.91,1725500.0],["2010-09-02",34.71,35.45,34.42,35.45,1184900.0],["2010-09-03",35.79,36.08,35.5,36.06,808300.0],["2010-09-07",36.23,36.26,34.84,35.01,849800.0],["2010-09-08",35.12,36.08,34.75,36.05,4632500.0],["2010-09-09",36.25,36.64,35.73,35.89,1696000.0],["2010-09-10",36.08,36.51,35.83,36.47,2603400.0],["2010-09-13",36.52,36.85,36.5,36.75,1736200.0],["2010-09-14",36.62,37.55,36.62,37.44,1957600.0],["2010-09-15",37.36,37.44,37.04,37.24,1262500.0],["2010-09-16",37.0,37.45,36.56,36.79,1269700.0],["2010-09-17",36.83,36.91,35.93,36.25,1746000.0],["2010-09-20",36.43,36.71,36.09,36.5,1662400.0],["2010-09-21",36.38,36.55,35.99,36.22,1032700.0],["2010-09-22",36.19,37.1,36.04,36.17,1727000.0],["2010-09-23",34.68,36.25,34.66,36.12,4830600.0],["2010-09-24",36.55,36.95,36.17,36.88,1510500.0],["2010-09-27",36.74,36.79,35.67,35.69,1724300.0],["2010-09-28",35.98,36.19,35.37,35.53,1547600.0],["2010-09-29",35.45,35.57,34.84,34.94,1964000.0],["2010-09-30",35.3,35.52,34.51,34.57,1909400.0],["2010-10-01",35.01,35.08,33.98,34.42,1711600.0],["2010-10-04",34.33,34.76,33.78,33.95,1177600.0],["2010-10-05",34.43,34.79,34.27,34.72,1725000.0],["2010-10-06",34.63,34.83,34.16,34.26,1355600.0],["2010-10-07",34.66,35.18,34.06,35.12,1808400.0],["2010-10-08",35.11,35.41,34.5,35.31,1533100.0],["2010-10-11",35.05,35.06,34.68,34.93,958800.0],["2010-10-12",34.75,34.75,34.11,34.3,1835800.0],["2010-10-13",34.87,35.0,34.3,34.3,2352400.0],["2010-10-14",34.84,34.97,34.31,34.92,2402000.0],["2010-10-15",34.93,36.21,34.87,36.03,2288900.0],["2010-10-18",35.98,36.9,35.89,36.89,1949000.0],["2010-10-19",36.6,37.16,36.32,37.06,3010300.0],["2010-10-20",37.24,37.24,36.46,36.54,1460500.0],["2010-10-21",36.63,36.64,35.5,35.85,1416000.0],["2010-10-22",36.0,36.46,35.72,36.43,1389100.0],["2010-10-25",36.73,37.45,36.73,37.32,2035400.0],["2010-10-26",36.89,37.75,36.46,37.58,2556500.0],["2010-10-27",37.06,38.37,36.85,38.35,2260700.0],["2010-10-28",38.5,38.5,38.0,38.3,2220900.0],["2010-10-29",38.09,38.48,37.94,38.3,1621300.0],["2010-11-01",38.58,38.7,37.64,37.95,2298300.0],["2010-11-02",38.17,38.25,37.12,37.28,2929600.0],["2010-11-03",37.18,37.37,36.35,36.68,2040000.0],["2010-11-04",36.98,37.19,34.69,34.77,4333400.0],["2010-11-05",34.71,35.14,33.83,35.06,4505200.0],["2010-11-08",34.88,35.0,34.15,34.51,2070100.0],["2010-11-09",34.57,34.62,34.05,34.27,2372400.0],["2010-11-10",34.3,34.77,34.24,34.44,1942300.0],["2010-11-11",34.2,34.99,33.89,34.99,1978200.0],["2010-11-12",34.66,34.66,33.77,33.77,1763400.0],["2010-11-15",33.98,34.67,33.95,34.56,2100900.0],["2010-11-16",34.36,34.4,33.7,34.1,1667700.0],["2010-11-17",33.97,34.03,33.4,33.64,1711400.0],["2010-11-18",33.87,35.1,33.87,34.92,3025000.0],["2010-11-19",34.78,34.78,34.16,34.25,1652200.0],["2010-11-22",34.32,34.61,33.85,34.29,1134200.0],["2010-11-23",34.0,34.0,33.1,33.44,1928800.0],["2010-11-24",33.69,34.13,33.69,33.84,1029900.0],["2010-11-26",33.65,34.37,33.56,34.28,502400.0],["2010-11-29",34.08,34.09,33.31,33.87,1162000.0],["2010-11-30",33.41,33.62,33.03,33.13,2156100.0],["2010-12-01",33.64,33.87,33.38,33.46,2131000.0],["2010-12-02",33.4,33.54,33.15,33.37,1805500.0],["2010-12-03",33.37,33.66,33.11,33.49,4680100.0],["2010-12-06",33.4,33.58,33.02,33.1,1717700.0],["2010-12-07",33.58,33.77,33.0,33.09,2138300.0],["2010-12-08",33.15,33.44,32.28,32.43,1933200.0],["2010-12-09",32.58,33.24,32.08,33.17,2639700.0],["2010-12-10",33.3,34.54,33.28,34.13,2595600.0],["2010-12-13",34.25,34.39,33.72,33.95,1316000.0],["2010-12-14",34.04,34.35,33.98,34.2,984500.0],["2010-12-15",34.17,34.7,34.09,34.38,1630000.0],["2010-12-16",34.31,34.82,34.18,34.59,948700.0],["2010-12-17",34.53,35.73,34.31,35.45,3242600.0],["2010-12-20",35.75,35.83,35.2,35.56,1367900.0],["2010-12-21",35.58,36.4,35.46,36.32,1561200.0],["2010-12-22",35.84,35.98,34.89,35.11,2455400.0],["2010-12-23",35.06,35.56,34.89,35.39,1438800.0],["2010-12-27",35.32,35.47,34.69,35.26,1004600.0],["2010-12-28",35.26,35.45,35.07,35.26,818800.0],["2010-12-29",35.34,36.04,35.28,35.47,1055900.0],["2010-12-30",35.25,35.49,35.22,35.34,630100.0],["2010-12-31",35.37,35.44,34.97,35.03,938600.0],["2011-01-03",35.2,36.23,35.19,35.99,1752900.0],["2011-01-04",36.02,36.22,35.32,35.49,1229300.0],["2011-01-05",35.56,37.07,35.56,36.84,2866800.0],["2011-01-06",36.6,36.8,36.18,36.2,1548900.0],["2011-01-07",36.26,36.36,35.72,36.16,1462800.0],["2011-01-10",35.95,36.54,35.71,36.29,2163300.0],["2011-01-11",37.66,37.85,36.52,36.79,2442200.0],["2011-01-12",37.04,37.28,36.59,37.21,1253200.0],["2011-01-13",37.31,38.55,37.19,38.55,2431000.0],["2011-01-14",38.56,39.42,38.32,39.42,3006600.0],["2011-01-18",39.46,40.11,39.46,40.0,2977300.0],["2011-01-19",39.92,39.97,39.2,39.45,2623900.0],["2011-01-20",39.34,40.12,39.23,39.9,1790100.0],["2011-01-21",39.94,40.12,39.7,40.06,2075100.0],["2011-01-24",40.0,40.62,39.78,40.43,1613400.0],["2011-01-25",40.3,40.88,40.0,40.2,1479700.0],["2011-01-26",40.36,40.63,39.57,39.75,1913500.0],["2011-01-27",39.75,40.04,39.23,39.39,1924100.0],["2011-01-28",39.86,40.44,38.66,39.01,2319800.0],["2011-01-31",38.94,39.16,38.34,38.89,2495500.0],["2011-02-01",39.15,39.5,38.83,38.85,1991000.0],["2011-02-02",38.93,39.68,38.9,38.97,2114300.0],["2011-02-03",38.51,39.1,38.5,38.8,2416700.0],["2011-02-04",38.88,39.92,38.51,39.46,2939500.0],["2011-02-07",39.02,39.2,38.2,38.33,2090900.0],["2011-02-08",38.76,39.07,38.13,38.48,1737900.0],["2011-02-09",38.4,38.59,38.07,38.13,849700.0],["2011-02-10",38.07,38.84,38.07,38.16,1121000.0],["2011-02-11",38.13,38.52,37.77,38.46,1670900.0],["2011-02-14",38.4,39.04,38.4,38.97,942200.0],["2011-02-15",38.77,39.51,38.76,39.49,1350500.0],["2011-02-16",39.44,40.15,39.1,39.65,1746300.0],["2011-02-17",39.5,39.99,39.4,39.85,945700.0],["2011-02-18",39.76,39.77,38.95,39.16,2124000.0],["2011-02-22",38.74,39.15,38.0,38.22,1776300.0],["2011-02-23",43.6,44.68,42.71,43.97,16568700.0],["2011-02-24",43.7,43.97,43.24,43.58,3029900.0],["2011-02-25",43.62,44.98,43.31,44.84,2379600.0],["2011-02-28",44.92,46.75,44.34,46.67,3279700.0],["2011-03-01",46.57,46.75,45.72,46.04,2361100.0],["2011-03-02",46.07,47.82,46.01,47.28,2873200.0],["2011-03-03",47.83,50.83,47.03,49.95,5722700.0],["2011-03-04",49.86,51.1,49.07,51.07,3641300.0],["2011-03-07",51.01,52.13,48.91,49.62,3126000.0],["2011-03-08",48.89,48.99,46.6,46.8,5682200.0],["2011-03-09",46.53,47.81,45.88,47.43,2247300.0],["2011-03-10",46.72,46.8,44.63,44.8,3091700.0],["2011-03-11",44.7,46.62,44.24,46.45,2995000.0],["2011-03-14",46.01,46.4,45.35,45.44,1425300.0],["2011-03-15",44.49,45.94,43.87,45.71,1909200.0],["2011-03-16",45.48,45.48,44.01,44.25,2603700.0],["2011-03-17",44.92,45.39,44.24,44.55,1891200.0],["2011-03-18",44.68,44.9,44.15,44.39,2680000.0],["2011-03-21",44.91,45.61,44.88,45.29,1804700.0],["2011-03-22",45.23,46.26,44.95,46.16,2011400.0],["2011-03-23",45.92,46.31,45.41,46.08,1910000.0],["2011-03-24",46.2,47.22,45.83,46.91,1676000.0],["2011-03-25",47.0,47.25,46.35,46.58,1525500.0],["2011-03-28",46.83,47.6,46.32,47.34,1862700.0],["2011-03-29",48.4,49.22,47.82,48.9,3629000.0],["2011-03-30",49.3,49.81,48.39,48.48,1881200.0],["2011-03-31",48.44,48.83,47.25,47.93,2659200.0],["2011-04-01",48.0,48.2,47.21,47.59,2610200.0],["2011-04-04",47.91,48.11,47.22,47.49,2556800.0],["2011-04-05",47.32,47.6,46.52,46.74,2760700.0],["2011-04-06",47.28,47.37,46.16,46.42,2321100.0],["2011-04-07",46.5,47.25,46.15,46.91,1523900.0],["2011-04-08",47.0,48.2,46.88,48.16,1853800.0],["2011-04-11",48.28,48.94,47.57,48.22,2147000.0],["2011-04-12",47.85,48.2,47.44,47.97,1283400.0],["2011-04-13",48.15,48.34,46.82,47.4,1932300.0],["2011-04-14",47.0,47.9,46.69,47.59,1953800.0],["2011-04-15",47.75,48.11,46.79,48.02,2062200.0],["2011-04-18",47.56,47.66,46.15,46.99,1629100.0],["2011-04-19",47.0,47.15,46.38,46.82,1668500.0],["2011-04-20",47.36,48.45,47.36,47.98,1501000.0],["2011-04-21",47.84,49.87,47.84,49.37,2889400.0],["2011-04-25",50.0,50.48,47.52,48.04,2842700.0],["2011-04-26",48.93,54.99,47.18,52.92,12300000.0],["2011-04-27",52.83,55.79,52.75,55.54,4869200.0],["2011-04-28",55.54,55.54,55.54,55.54,0.0],["2011-04-29",55.99,56.21,54.5,55.05,5887600.0],["2011-05-02",55.0,56.7,54.87,55.05,2665900.0],["2011-05-03",55.0,55.27,53.97,54.74,1900000.0],["2011-05-04",53.51,56.1,53.3,55.31,2620100.0],["2011-05-05",54.87,55.1,52.95,53.19,2300000.0],["2011-05-06",53.82,55.38,53.55,54.54,2001900.0],["2011-05-09",55.38,57.94,55.22,57.65,2790400.0],["2011-05-10",57.82,57.89,56.12,57.05,2169700.0],["2011-05-11",56.74,57.0,55.31,56.25,1800000.0],["2011-05-12",56.15,58.87,55.68,58.01,2100000.0],["2011-05-13",58.25,58.36,57.03,57.48,1018000.0],["2011-05-16",55.87,57.86,55.41,57.27,2404200.0],["2011-05-17",57.15,57.86,56.12,56.51,3299300.0],["2011-05-18",56.68,56.68,55.24,55.42,2780700.0],["2011-05-19",55.89,56.0,54.16,54.79,3084800.0],["2011-05-20",54.51,55.61,54.15,55.0,2330400.0],["2011-05-23",55.05,55.83,53.55,55.81,3700000.0],["2011-05-24",55.81,56.47,55.55,56.26,2279300.0],["2011-05-25",56.32,56.64,55.06,55.57,2623900.0],["2011-05-26",55.17,55.47,52.85,54.28,2560900.0],["2011-05-27",54.01,54.46,53.38,53.54,1328800.0],["2011-05-31",54.33,54.68,52.98,53.99,1810200.0],["2011-06-01",54.48,54.69,53.01,53.02,1379500.0],["2011-06-02",52.9,54.68,52.88,54.5,2058900.0],["2011-06-03",53.65,55.42,53.4,54.76,2152200.0],["2011-06-06",54.36,54.89,53.8,54.37,1300100.0],["2011-06-07",54.27,54.93,53.83,54.17,995900.0],["2011-06-08",54.09,54.23,52.96,53.14,1201600.0],["2011-06-09",50.25,50.5,46.15,48.07,12297400.0],["2011-06-10",48.01,49.01,47.48,48.2,3303500.0],["2011-06-13",48.24,48.67,47.2,47.24,2111600.0],["2011-06-14",47.44,47.61,46.6,46.78,2287000.0],["2011-06-15",46.65,47.44,45.97,46.42,2941800.0],["2011-06-16",46.38,46.5,45.2,45.59,1899200.0],["2011-06-17",46.2,46.38,44.57,45.01,3131200.0],["2011-06-20",44.78,46.25,44.58,45.16,2142800.0],["2011-06-21",45.22,45.97,44.68,45.85,1469000.0],["2011-06-22",45.57,47.89,45.5,47.21,2765500.0],["2011-06-23",46.37,48.15,45.89,48.02,2696900.0],["2011-06-24",47.99,48.79,47.5,48.59,2964900.0],["2011-06-27",48.42,48.74,48.06,48.72,1610000.0],["2011-06-28",48.97,51.48,48.71,50.73,2766000.0],["2011-06-29",50.81,52.27,50.23,52.27,2433900.0],["2011-06-30",52.39,52.78,51.71,51.99,1845600.0],["2011-07-01",51.49,51.92,51.08,51.7,1484500.0],["2011-07-05",51.84,52.22,51.62,52.19,1180800.0],["2011-07-06",51.89,52.0,49.82,50.17,2573500.0],["2011-07-07",50.21,50.33,49.05,50.13,2628000.0],["2011-07-08",49.22,50.74,49.22,50.67,969100.0],["2011-07-11",50.22,50.86,49.77,50.27,1099700.0],["2011-07-12",50.15,51.83,50.05,51.41,1695600.0],["2011-07-13",51.57,52.33,51.18,51.49,1681400.0],["2011-07-14",51.0,52.44,50.18,50.33,1640200.0],["2011-07-15",50.28,51.28,50.24,50.68,1778600.0],["2011-07-18",50.07,50.83,49.33,49.57,1693700.0],["2011-07-19",49.99,51.07,49.9,50.92,1007800.0],["2011-07-20",50.62,50.64,49.46,50.2,1019800.0],["2011-07-21",50.47,51.84,50.33,51.17,1273100.0],["2011-07-22",51.27,51.51,50.63,50.98,759800.0],["2011-07-25",50.48,50.79,49.34,49.45,1108200.0],["2011-07-26",49.47,49.87,48.12,49.55,1336400.0],["2011-07-27",49.22,49.35,47.15,47.92,1454500.0],["2011-07-28",47.92,49.8,47.51,47.98,1983700.0],["2011-07-29",49.89,52.63,48.45,51.86,4954800.0],["2011-08-01",52.39,53.0,50.15,50.94,2116400.0],["2011-08-02",50.73,51.44,48.96,49.05,2175900.0],["2011-08-03",48.9,49.0,46.5,47.9,1793700.0],["2011-08-04",47.08,47.38,43.86,44.19,2980700.0],["2011-08-05",44.18,46.7,41.48,43.0,3746200.0],["2011-08-08",41.96,42.34,39.06,40.0,4893900.0],["2011-08-09",40.64,44.47,40.05,44.45,4292300.0],["2011-08-10",42.45,44.36,41.75,41.78,2604300.0],["2011-08-11",41.89,44.0,41.31,43.37,1603900.0],["2011-08-12",42.72,45.15,42.72,44.49,1819600.0],["2011-08-15",44.72,46.33,44.49,46.31,1668300.0],["2011-08-16",45.98,46.47,45.19,46.16,1703500.0],["2011-08-17",46.76,47.81,45.8,46.65,1668100.0],["2011-08-18",45.68,46.11,44.55,45.29,2068300.0],["2011-08-19",44.68,47.9,44.53,46.49,2279800.0],["2011-08-22",47.53,47.53,44.63,45.48,1676200.0],["2011-08-23",45.64,47.0,44.45,46.98,1405700.0],["2011-08-24",46.94,47.15,45.22,46.53,1271600.0],["2011-08-25",46.74,47.2,45.3,45.41,991900.0],["2011-08-26",45.04,45.9,43.34,45.26,2441500.0],["2011-08-29",45.0,45.33,43.66,43.95,2959200.0],["2011-08-30",44.39,45.63,43.82,45.27,1736600.0],["2011-08-31",45.43,46.67,45.02,45.27,1420800.0],["2011-09-01",45.59,46.34,44.8,45.11,1176700.0],["2011-09-02",44.29,45.83,44.15,44.59,1275000.0],["2011-09-06",43.67,45.87,43.25,45.57,2765300.0],["2011-09-07",46.33,46.98,45.94,46.94,1274900.0],["2011-09-08",46.43,48.26,46.0,47.57,2253900.0],["2011-09-09",47.02,47.27,45.25,45.81,2202600.0],["2011-09-12",45.01,47.79,44.95,47.78,2098400.0],["2011-09-13",47.98,50.47,47.53,50.21,2916000.0],["2011-09-14",50.23,51.17,49.5,50.55,2158200.0],["2011-09-15",51.06,51.17,49.73,50.12,2744100.0],["2011-09-16",50.3,51.11,50.03,50.52,2211600.0],["2011-09-19",49.78,50.79,48.45,50.18,1882300.0],["2011-09-20",50.36,52.86,50.01,52.05,3443900.0],["2011-09-21",51.98,54.38,51.52,53.18,2628000.0],["2011-09-22",51.48,51.98,47.96,49.31,4076800.0],["2011-09-23",48.98,51.05,48.86,50.73,2523000.0],["2011-09-26",50.8,51.15,46.69,48.88,2518000.0],["2011-09-27",49.28,50.06,47.39,47.7,2230800.0],["2011-09-28",47.79,47.91,45.51,45.69,1990200.0],["2011-09-29",46.45,46.85,43.36,44.51,1927800.0],["2011-09-30",43.91,45.44,43.7,44.46,2615300.0],["2011-10-03",44.28,44.28,40.08,40.49,3472800.0],["2011-10-04",40.63,43.45,40.34,43.29,3690000.0],["2011-10-05",43.49,45.26,42.53,45.12,2696100.0],["2011-10-06",45.01,45.19,43.72,44.63,1499000.0],["2011-10-07",44.53,45.24,43.26,44.44,1914700.0],["2011-10-10",44.0,44.05,39.94,40.41,5239800.0],["2011-10-11",40.41,41.36,37.27,39.95,8658200.0],["2011-10-12",40.7,41.1,38.55,40.24,4711600.0],["2011-10-13",43.88,44.2,42.5,43.88,7828200.0],["2011-10-14",43.81,43.81,41.55,43.28,3827500.0],["2011-10-17",41.5,42.85,39.37,40.09,6482200.0],["2011-10-18",40.12,41.44,40.09,40.94,2216400.0],["2011-10-19",41.1,41.32,40.05,40.17,1559600.0],["2011-10-20",40.27,42.65,39.87,42.28,2873200.0],["2011-10-21",42.31,43.16,40.45,41.74,3850800.0],["2011-10-24",41.62,44.04,40.45,44.01,3309800.0],["2011-10-25",43.81,44.0,42.86,43.33,2403700.0],["2011-10-26",43.67,43.72,40.56,42.89,3216700.0],["2011-10-27",44.0,44.25,41.44,42.58,4003600.0],["2011-10-28",42.75,42.75,39.76,41.58,6820100.0],["2011-10-31",40.3,40.62,39.47,39.59,3586200.0],["2011-11-01",37.49,38.5,36.86,37.78,4431500.0],["2011-11-02",38.11,38.42,36.43,36.9,4218100.0],["2011-11-03",37.42,37.76,35.45,36.63,3249300.0],["2011-11-04",36.29,37.05,34.95,36.63,3375700.0],["2011-11-07",34.95,35.1,32.92,33.22,6292500.0],["2011-11-08",32.68,32.68,30.18,30.45,11503700.0],["2011-11-09",30.04,31.4,29.24,30.86,7734200.0],["2011-11-10",31.52,32.66,31.21,31.98,6052900.0],["2011-11-11",32.04,32.18,31.38,31.39,3259700.0],["2011-11-14",31.01,31.1,29.57,30.03,4370500.0],["2011-11-15",29.96,30.2,29.44,29.7,2922200.0],["2011-11-16",29.61,30.0,29.18,29.26,3239100.0],["2011-11-17",29.18,29.62,28.78,29.01,3345800.0],["2011-11-18",28.94,29.01,27.84,28.29,4240000.0],["2011-11-21",28.08,28.49,27.38,27.56,4610300.0],["2011-11-22",27.57,28.31,27.34,27.92,2845100.0],["2011-11-23",27.75,27.89,26.89,26.94,1769600.0],["2011-11-25",26.8,27.23,26.5,26.6,836400.0],["2011-11-28",27.12,27.55,26.8,27.24,3112500.0],["2011-11-29",27.32,27.57,26.75,27.33,4599600.0],["2011-11-30",27.72,29.0,27.52,28.99,4687600.0],["2011-12-01",28.68,29.47,28.55,29.39,3539200.0],["2011-12-02",29.57,29.85,29.08,29.25,4009400.0],["2011-12-05",29.45,29.75,28.57,29.6,3996500.0],["2011-12-06",29.71,30.0,29.29,29.66,2864500.0],["2011-12-07",29.57,29.91,28.94,29.65,3391400.0],["2011-12-08",29.59,29.73,28.46,28.56,2537300.0],["2011-12-09",29.8,29.82,29.02,29.37,2250500.0],["2011-12-12",29.3,29.43,28.71,29.35,1856300.0],["2011-12-13",29.57,29.62,28.49,28.66,2223700.0],["2011-12-14",29.41,30.85,29.12,30.54,5333300.0],["2011-12-15",30.84,32.46,30.32,31.43,5973600.0],["2011-12-16",32.69,34.08,32.23,33.91,9682300.0],["2011-12-19",34.97,34.97,32.94,33.21,3770300.0],["2011-12-20",33.71,34.45,33.22,33.4,3134300.0],["2011-12-21",33.33,33.57,32.62,32.99,2691600.0],["2011-12-22",32.91,33.28,32.55,33.02,1422100.0],["2011-12-23",33.05,33.43,32.55,32.84,971600.0],["2011-12-27",32.83,33.54,32.58,33.25,1017600.0],["2011-12-28",33.29,33.32,32.1,32.44,873100.0],["2011-12-29",32.38,32.83,32.0,32.76,864400.0],["2011-12-30",32.71,33.4,32.45,33.21,1328700.0],["2012-01-03",33.82,33.99,32.21,32.23,2415600.0],["2012-01-04",32.22,32.59,32.04,32.2,2660300.0],["2012-01-05",32.25,33.54,32.16,33.12,3208900.0],["2012-01-06",33.21,34.54,33.14,34.05,3436800.0],["2012-01-09",35.0,36.17,34.63,35.68,4657200.0],["2012-01-10",35.97,36.54,35.5,36.32,3251700.0],["2012-01-11",36.44,37.45,35.74,37.32,3943300.0],["2012-01-12",37.3,37.47,36.0,37.07,2813900.0],["2012-01-13",36.86,36.86,35.98,36.81,1984600.0],["2012-01-17",36.72,37.3,36.25,36.51,2180400.0],["2012-01-18",36.6,37.59,36.25,37.47,4279200.0],["2012-01-19",37.5,37.89,36.82,36.97,2983600.0],["2012-01-20",36.98,37.15,36.19,36.31,2305700.0],["2012-01-23",36.4,36.88,35.23,35.86,2140600.0],["2012-01-24",35.8,35.91,34.91,34.99,3308900.0],["2012-01-25",35.19,35.73,34.72,35.46,3005600.0],["2012-01-26",35.42,35.97,35.3,35.72,1862800.0],["2012-01-27",35.46,36.12,35.38,35.98,2452600.0],["2012-01-30",35.25,35.49,34.1,34.74,3110900.0],["2012-01-31",34.9,38.62,34.75,36.95,11612200.0],["2012-02-01",37.45,38.0,36.3,37.83,4631600.0],["2012-02-02",37.95,38.5,37.22,38.38,4072800.0],["2012-02-03",37.54,38.1,35.43,36.78,8256600.0],["2012-02-06",35.64,38.41,35.64,38.24,4799600.0],["2012-02-07",38.28,38.28,36.98,37.59,4309900.0],["2012-02-08",37.11,37.39,36.45,36.78,2982700.0],["2012-02-09",37.13,37.23,35.98,37.04,3253200.0],["2012-02-10",36.83,37.0,36.06,36.13,1777200.0],["2012-02-13",36.47,36.55,36.02,36.15,1374800.0],["2012-02-14",36.15,36.81,36.02,36.13,2145500.0],["2012-02-15",36.3,36.7,36.04,36.48,1434400.0],["2012-02-16",36.59,37.89,36.53,37.49,2445900.0],["2012-02-17",40.7,40.7,39.0,39.24,8695200.0],["2012-02-21",39.25,39.38,37.35,37.77,3251600.0],["2012-02-22",37.68,37.96,37.22,37.6,1946500.0],["2012-02-23",37.71,39.2,37.5,38.64,3468600.0],["2012-02-24",38.9,39.0,38.0,38.39,1836800.0],["2012-02-27",38.19,38.92,37.76,38.69,2295700.0],["2012-02-28",38.7,38.74,38.15,38.25,1812900.0],["2012-02-29",38.24,39.48,38.18,38.92,3038500.0],["2012-03-01",38.93,40.79,38.31,40.37,4023800.0],["2012-03-02",40.19,40.91,40.0,40.73,2142900.0],["2012-03-05",40.5,40.81,40.15,40.4,2665800.0],["2012-03-06",40.1,40.22,38.9,39.69,2210100.0],["2012-03-07",39.75,40.89,39.7,40.73,2300600.0],["2012-03-08",40.79,41.93,40.58,41.66,2087000.0],["2012-03-09",41.65,42.2,41.38,41.79,1793000.0],["2012-03-12",41.81,42.19,41.51,41.62,1197200.0],["2012-03-13",41.86,41.99,41.13,41.72,2352000.0],["2012-03-14",41.86,42.2,41.26,41.32,1739900.0],["2012-03-15",41.4,43.13,41.27,42.81,2760700.0],["2012-03-16",42.62,43.07,41.96,42.94,3735200.0],["2012-03-19",41.72,43.04,41.5,41.64,3730100.0],["2012-03-20",41.53,41.7,40.83,40.92,1712500.0],["2012-03-21",40.97,41.72,40.65,41.09,2441200.0],["2012-03-22",41.08,41.46,40.17,40.64,1616300.0],["2012-03-23",40.75,41.5,40.38,41.34,1003500.0],["2012-03-26",41.36,41.56,40.37,40.93,1834100.0],["2012-03-27",40.69,41.43,40.69,40.95,1052700.0],["2012-03-28",41.08,42.0,40.27,40.44,1475600.0],["2012-03-29",40.21,40.82,39.79,40.54,1315400.0],["2012-03-30",40.88,41.35,40.51,41.01,1591100.0],["2012-04-02",40.74,40.9,39.83,40.48,1758700.0],["2012-04-03",40.43,41.85,40.21,41.8,2414000.0],["2012-04-04",41.6,41.92,40.43,40.57,2832300.0],["2012-04-05",40.37,40.67,39.62,40.05,2105700.0],["2012-04-09",39.58,39.58,37.86,38.11,2718500.0],["2012-04-10",38.0,38.07,36.51,36.56,3296600.0],["2012-04-11",36.86,37.49,36.56,37.03,2845100.0],["2012-04-12",36.94,38.0,36.91,37.71,2008200.0],["2012-04-13",37.64,37.64,36.15,36.17,2012200.0],["2012-04-16",36.14,36.37,35.26,35.49,1977500.0],["2012-04-17",35.8,37.13,35.76,36.42,2454900.0],["2012-04-18",36.05,36.29,35.51,35.56,2511100.0],["2012-04-19",35.49,37.05,35.4,36.66,1919700.0],["2012-04-20",36.76,36.84,36.09,36.58,1946800.0],["2012-04-23",36.16,36.8,35.6,36.67,2027700.0],["2012-04-24",36.61,37.04,36.22,36.59,1886100.0],["2012-04-25",36.91,38.07,36.75,37.67,2159200.0],["2012-04-26",37.66,38.02,37.22,37.52,1942200.0],["2012-04-27",36.88,39.24,36.76,38.62,2856000.0],["2012-04-30",38.51,38.82,37.74,38.48,1851400.0],["2012-05-01",38.4,39.08,38.0,38.45,2038300.0],["2012-05-02",37.71,38.76,37.71,38.36,1942800.0],["2012-05-03",38.47,38.7,37.92,38.11,1614200.0],["2012-05-04",38.0,38.29,37.27,37.41,1888200.0],["2012-05-07",52.12,58.75,51.85,58.12,40216300.0],["2012-05-08",57.56,64.5,57.56,64.16,16125600.0],["2012-05-09",61.04,63.0,59.25,60.35,10429400.0],["2012-05-10",59.13,61.03,58.95,60.19,5300000.0],["2012-05-11",59.76,62.22,59.4,62.02,3249800.0],["2012-05-14",63.12,65.37,62.76,64.7,7664400.0],["2012-05-15",64.37,66.1,62.88,63.38,4006400.0],["2012-05-16",63.15,64.26,62.57,62.61,2839000.0],["2012-05-17",62.99,62.99,61.21,61.27,3138800.0],["2012-05-18",61.18,61.64,59.61,61.34,3442000.0],["2012-05-21",61.9,62.84,61.01,62.1,2934000.0],["2012-05-22",61.97,63.94,61.57,63.09,2513500.0],["2012-05-23",62.52,64.03,62.02,63.94,2172600.0],["2012-05-24",63.78,64.09,62.2,64.09,2542000.0],["2012-05-25",64.53,64.94,63.67,64.85,1967300.0],["2012-05-29",50.14,58.18,50.0,57.8,20861100.0],["2012-05-30",57.72,61.45,56.48,60.18,10176700.0],["2012-05-31",59.71,60.55,59.59,60.04,4083300.0],["2012-06-01",59.23,60.54,58.56,59.56,3820300.0],["2012-06-04",59.49,59.63,57.05,57.7,3253000.0],["2012-06-05",57.6,59.52,57.5,58.56,2534800.0],["2012-06-06",59.01,59.16,57.65,57.84,2551600.0],["2012-06-07",58.42,58.52,56.15,56.77,3622100.0],["2012-06-08",57.1,57.75,55.46,56.98,2740300.0],["2012-06-11",56.91,57.04,54.62,54.9,3419500.0],["2012-06-12",54.98,56.34,54.9,55.95,1676400.0],["2012-06-13",55.98,57.12,55.1,55.46,2040000.0],["2012-06-14",55.25,56.32,54.02,55.94,1965400.0],["2012-06-15",56.14,56.96,55.78,56.54,2610200.0],["2012-06-18",56.27,59.25,56.26,57.77,1750100.0],["2012-06-19",58.04,58.77,56.87,57.23,1849000.0],["2012-06-20",57.5,59.27,57.04,59.15,2582600.0],["2012-06-21",59.19,59.37,57.39,57.6,1267800.0],["2012-06-22",57.87,60.61,57.2,60.61,3009300.0],["2012-06-25",60.08,60.32,57.89,58.43,1416100.0],["2012-06-26",58.8,60.0,58.43,59.62,1364300.0],["2012-06-27",60.78,61.18,59.19,61.11,1524900.0],["2012-06-28",53.93,56.67,47.86,51.18,19489900.0],["2012-06-29",53.24,56.5,52.29,55.92,6203600.0],["2012-07-02",56.1,56.17,54.5,55.56,2490800.0],["2012-07-03",55.63,56.0,54.43,55.46,1109900.0],["2012-07-05",55.51,56.03,55.31,55.51,1647600.0],["2012-07-06",55.53,55.77,54.13,54.66,1345200.0],["2012-07-09",55.45,55.59,53.89,54.14,1874100.0],["2012-07-10",54.58,55.23,53.99,54.16,2017000.0],["2012-07-11",54.39,54.73,52.55,52.76,1884400.0],["2012-07-12",52.4,53.88,51.86,52.94,1690200.0],["2012-07-13",52.99,53.72,52.88,53.55,1152700.0],["2012-07-16",52.65,53.71,51.56,52.4,2034300.0],["2012-07-17",52.45,53.32,51.9,52.71,1348500.0],["2012-07-18",52.66,53.87,52.49,53.61,1538000.0],["2012-07-19",53.53,53.58,51.64,52.1,1684300.0],["2012-07-20",52.23,52.4,51.21,51.27,2063000.0],["2012-07-23",50.67,50.67,49.22,49.77,1665500.0],["2012-07-24",49.73,50.0,48.1,48.37,1854300.0],["2012-07-25",48.35,49.39,48.1,49.08,1793300.0],["2012-07-26",49.61,49.94,48.62,49.08,1108800.0],["2012-07-27",50.23,50.99,49.02,49.32,2350600.0],["2012-07-30",49.5,50.49,49.5,49.96,2224000.0],["2012-07-31",49.77,50.54,46.03,48.51,5347500.0],["2012-08-01",48.63,50.22,48.3,49.16,2132900.0],["2012-08-02",50.0,50.79,49.28,49.62,3082600.0],["2012-08-03",50.2,50.66,49.23,49.34,3226500.0],["2012-08-06",49.7,52.37,49.39,51.94,2539900.0],["2012-08-07",52.3,52.31,51.19,51.51,1465800.0],["2012-08-08",51.88,52.28,50.48,50.81,1221100.0],["2012-08-09",50.71,52.18,50.71,51.51,1391700.0],["2012-08-10",51.26,52.2,51.14,51.66,976000.0],["2012-08-13",51.44,51.9,50.8,51.42,810200.0],["2012-08-14",51.62,54.42,51.62,53.53,2171200.0],["2012-08-15",53.4,54.74,53.26,54.42,1495400.0],["2012-08-16",54.22,57.13,54.08,54.48,2681200.0],["2012-08-17",54.7,55.09,54.26,54.78,1270800.0],["2012-08-20",54.62,54.93,53.75,54.88,1114000.0],["2012-08-21",54.83,55.38,54.07,54.63,1320700.0],["2012-08-22",54.53,55.2,54.29,54.67,1427400.0],["2012-08-23",54.51,54.66,53.57,53.87,1084500.0],["2012-08-24",53.99,54.81,53.46,53.56,1031600.0],["2012-08-27",53.86,54.5,53.18,53.51,1332000.0],["2012-08-28",53.51,54.42,52.75,54.09,1864100.0],["2012-08-29",54.0,54.67,52.79,53.32,2158100.0],["2012-08-30",53.21,53.8,52.93,53.28,1216300.0],["2012-08-31",53.73,54.27,52.73,53.33,890300.0],["2012-09-04",53.3,54.86,52.63,54.53,1365800.0],["2012-09-05",54.43,55.49,54.06,54.99,1654500.0],["2012-09-06",55.05,57.92,54.81,57.44,1876200.0],["2012-09-07",57.27,57.58,56.31,57.1,908900.0],["2012-09-10",57.71,57.99,56.4,56.64,632300.0],["2012-09-11",56.63,56.64,55.66,56.05,829500.0],["2012-09-12",56.37,56.74,55.28,55.74,840700.0],["2012-09-13",55.98,57.08,55.17,56.21,1416400.0],["2012-09-14",56.32,58.22,56.32,58.08,1482200.0],["2012-09-17",57.5,57.98,57.23,57.54,1204300.0],["2012-09-18",57.33,58.15,56.99,57.45,1085700.0],["2012-09-19",57.51,58.13,57.03,57.9,1219400.0],["2012-09-20",57.58,58.77,57.01,58.13,1227600.0],["2012-09-21",58.19,59.5,57.49,59.04,3616300.0],["2012-09-24",59.0,59.98,58.26,58.72,2330400.0],["2012-09-25",58.99,59.05,56.11,56.26,2383200.0],["2012-09-26",56.13,56.46,54.62,54.77,1937200.0],["2012-09-27",54.73,56.03,54.19,55.66,1485300.0],["2012-09-28",55.58,56.88,55.06,55.89,1595200.0],["2012-10-01",55.92,57.02,55.47,56.44,2556600.0],["2012-10-02",57.05,57.89,56.6,57.28,2020000.0],["2012-10-03",57.42,58.15,57.37,57.76,1483300.0],["2012-10-04",58.03,59.65,58.0,59.39,2259400.0],["2012-10-05",59.56,59.97,59.26,59.42,2346100.0],["2012-10-08",60.0,60.0,57.7,58.49,3350800.0],["2012-10-09",59.55,59.69,57.89,58.48,1499900.0],["2012-10-10",58.5,58.69,56.38,57.0,1906000.0],["2012-10-11",57.35,60.0,53.5,56.88,8523900.0],["2012-10-12",57.11,57.75,53.25,53.53,3014600.0],["2012-10-15",53.61,54.26,52.22,53.24,3558500.0],["2012-10-16",53.1,54.39,52.77,53.29,3424800.0],["2012-10-17",53.13,54.08,52.36,53.95,2075000.0],["2012-10-18",53.79,53.79,51.84,52.63,2371500.0],["2012-10-19",52.26,52.42,49.75,50.24,4344600.0],["2012-10-22",50.2,50.59,48.79,49.87,2364100.0],["2012-10-23",49.26,49.75,47.97,49.63,2335300.0],["2012-10-24",49.76,50.2,48.82,49.5,1461700.0],["2012-10-25",49.91,50.42,49.12,50.11,1153000.0],["2012-10-26",49.83,50.3,49.14,49.56,1266500.0],["2012-10-31",49.88,49.88,47.39,48.28,1449200.0],["2012-11-01",49.01,52.3,48.6,50.48,3581500.0],["2012-11-02",45.54,46.0,42.14,45.01,11582900.0],["2012-11-05",45.0,46.94,44.9,46.41,3532900.0],["2012-11-06",46.52,46.76,45.91,46.15,1799900.0],["2012-11-07",45.92,46.17,45.1,45.53,1826300.0],["2012-11-08",45.38,45.58,44.48,44.61,1552600.0],["2012-11-09",44.61,45.91,44.33,45.01,2384900.0],["2012-11-12",42.7,45.0,42.7,44.0,3538800.0],["2012-11-13",43.89,44.94,43.63,44.1,1700400.0],["2012-11-14",43.81,44.31,41.97,42.16,1870200.0],["2012-11-15",41.71,42.25,39.81,40.66,3452700.0],["2012-11-16",40.46,42.14,40.18,41.22,2646800.0],["2012-11-19",41.63,41.72,40.71,41.43,1894300.0],["2012-11-20",41.41,42.48,41.33,42.16,2397100.0],["2012-11-21",42.11,42.15,40.69,41.11,1422300.0],["2012-11-23",41.36,41.8,41.17,41.46,544300.0],["2012-11-26",41.39,41.46,40.26,40.5,2009100.0],["2012-11-27",40.66,40.74,39.85,39.98,1754000.0],["2012-11-28",38.94,39.65,38.44,39.53,2181600.0],["2012-11-29",39.72,40.25,39.5,39.74,1461700.0],["2012-11-30",39.74,40.17,39.56,39.79,2331700.0],["2012-12-03",39.82,40.07,38.72,39.08,1382500.0],["2012-12-04",39.23,39.9,39.23,39.49,1739600.0],["2012-12-05",39.63,39.65,39.12,39.18,1308700.0],["2012-12-06",39.29,39.4,38.8,39.1,1264600.0],["2012-12-07",39.27,39.3,38.7,38.88,2462900.0],["2012-12-10",39.12,40.31,38.67,40.25,1792100.0],["2012-12-11",40.25,41.96,40.2,41.84,2525400.0],["2012-12-12",42.07,43.28,41.75,42.25,2579200.0],["2012-12-13",42.06,42.61,42.02,42.15,2680200.0],["2012-12-14",41.73,42.25,41.61,41.79,1895900.0],["2012-12-17",41.8,42.14,41.44,41.81,1456400.0],["2012-12-18",41.92,43.37,41.92,43.33,2017300.0],["2012-12-19",42.8,44.39,42.75,43.02,3257300.0],["2012-12-20",42.97,43.46,42.51,43.34,1628100.0],["2012-12-21",43.0,43.48,42.39,43.04,4115400.0],["2012-12-24",43.03,43.53,42.09,42.49,565600.0],["2012-12-26",42.47,42.47,41.64,41.75,844900.0],["2012-12-27",41.69,41.98,41.23,41.76,1404600.0],["2012-12-28",41.38,41.85,40.94,40.94,1026000.0],["2012-12-31",40.87,42.06,40.34,41.9,1232000.0],["2013-01-02",42.87,43.69,42.72,43.65,1790600.0],["2013-01-03",43.7,45.3,43.31,45.15,1841500.0],["2013-01-04",45.35,46.51,45.2,45.85,2538100.0],["2013-01-07",45.88,47.44,45.75,47.29,2515300.0],["2013-01-08",47.44,48.57,47.07,48.5,2282200.0],["2013-01-09",48.54,48.7,47.52,48.25,1920300.0],["2013-01-10",48.59,48.63,46.25,46.8,2511400.0],["2013-01-11",47.04,47.42,46.31,47.31,1695200.0],["2013-01-14",47.12,47.75,46.79,47.34,2102400.0],["2013-01-15",45.77,47.6,45.31,47.08,2952400.0],["2013-01-16",47.08,47.36,46.34,46.45,1482300.0],["2013-01-17",46.6,47.32,46.48,46.79,1369600.0],["2013-01-18",46.48,46.66,45.54,46.31,1800300.0],["2013-01-22",46.21,47.12,45.69,47.07,1575200.0],["2013-01-23",46.91,47.29,46.47,46.5,896900.0],["2013-01-24",46.63,47.75,46.5,47.32,1598100.0],["2013-01-25",47.69,47.69,46.7,46.85,1302100.0],["2013-01-28",46.21,46.69,45.65,45.92,1971100.0],["2013-01-29",46.11,46.66,46.03,46.39,1915200.0],["2013-01-30",46.51,46.55,43.57,44.65,3528600.0],["2013-01-31",44.48,45.25,44.27,44.78,4665200.0],["2013-02-01",45.05,46.0,44.78,45.44,1799400.0],["2013-02-04",44.66,45.45,44.59,44.63,1428500.0],["2013-02-05",44.63,45.67,44.55,45.6,1246100.0],["2013-02-06",45.29,46.15,45.29,45.86,1227500.0],["2013-02-07",46.11,46.24,44.96,45.65,1110200.0],["2013-02-08",45.84,46.37,45.7,46.0,870900.0],["2013-02-11",46.48,46.48,45.6,45.7,862300.0],["2013-02-12",45.81,46.2,45.5,45.89,1394000.0],["2013-02-13",46.02,46.72,45.79,46.48,1586900.0],["2013-02-14",46.39,46.46,45.35,45.66,1347800.0],["2013-02-15",45.64,45.98,45.35,45.61,1139700.0],["2013-02-19",45.6,46.55,45.5,46.52,1340400.0],["2013-02-20",46.48,47.08,45.41,45.44,1731400.0],["2013-02-21",45.21,45.67,44.77,44.82,1693500.0],["2013-02-22",45.08,45.92,44.82,45.91,1472100.0],["2013-02-25",46.14,46.3,44.84,44.86,1364900.0],["2013-02-26",44.98,45.11,43.69,44.18,1160600.0],["2013-02-27",44.44,47.23,44.2,46.97,2742200.0],["2013-02-28",46.89,48.15,46.59,46.82,1900700.0],["2013-03-01",46.55,46.58,45.52,46.17,2050400.0],["2013-03-04",46.02,46.54,45.59,46.31,1682100.0],["2013-03-05",46.63,48.34,46.2,48.33,1694700.0],["2013-03-06",48.41,49.83,48.1,49.51,2085500.0],["2013-03-07",49.51,50.36,49.22,50.17,1583600.0],["2013-03-08",50.28,52.92,50.09,52.81,3535300.0],["2013-03-11",52.45,53.03,52.15,52.55,1747100.0],["2013-03-12",52.48,52.96,51.9,52.41,1484900.0],["2013-03-13",52.47,53.02,52.23,52.77,1279100.0],["2013-03-14",52.98,52.98,52.05,52.79,1139400.0],["2013-03-15",52.59,52.94,51.87,52.31,2098700.0],["2013-03-18",51.82,51.98,51.14,51.37,1650300.0],["2013-03-19",51.67,52.45,51.39,51.9,1973200.0],["2013-03-20",52.33,52.66,51.93,52.48,1280700.0],["2013-03-21",52.04,52.95,51.85,52.24,1226100.0],["2013-03-22",52.55,54.15,52.55,53.74,1424300.0],["2013-03-25",53.94,54.98,53.35,54.26,1980900.0],["2013-03-26",54.36,54.75,53.36,54.34,1234200.0],["2013-03-27",53.95,54.89,53.51,54.83,1165000.0],["2013-03-28",54.56,55.93,54.55,54.97,2357500.0],["2013-04-01",55.0,55.55,53.72,54.0,1628500.0],["2013-04-02",54.52,55.48,53.73,53.93,1542100.0],["2013-04-03",54.45,54.55,52.43,52.63,2142000.0],["2013-04-04",53.59,53.63,52.03,52.95,1344100.0],["2013-04-05",52.25,53.33,51.55,53.23,1724000.0],["2013-04-08",52.65,53.13,51.28,52.74,1710800.0],["2013-04-09",52.95,53.16,51.91,52.6,1535600.0],["2013-04-10",53.45,55.04,52.95,54.84,1646700.0],["2013-04-11",54.72,55.73,53.64,54.83,1040200.0],["2013-04-12",54.85,55.9,54.31,55.74,1342800.0],["2013-04-15",55.54,55.79,53.82,54.06,1571800.0],["2013-04-16",54.59,54.74,53.25,54.39,1450600.0],["2013-04-17",54.06,54.32,52.77,54.04,1346300.0],["2013-04-18",54.14,54.15,51.96,52.87,6195700.0],["2013-04-19",81.55,85.9,80.1,85.6,24895000.0],["2013-04-22",84.4,87.47,80.9,82.33,8902000.0],["2013-04-23",83.24,85.22,82.77,83.53,3542700.0],["2013-04-24",81.27,81.56,78.78,81.05,4471000.0],["2013-04-25",80.96,81.19,79.39,80.32,2875200.0],["2013-04-26",80.32,80.9,78.37,79.02,2965100.0],["2013-04-29",79.0,80.41,78.25,78.33,1892900.0],["2013-04-30",77.88,78.04,75.96,76.82,3698200.0],["2013-05-01",77.35,79.23,76.67,76.83,2466200.0],["2013-05-02",76.3,78.04,76.16,77.72,2159400.0],["2013-05-03",75.9,79.41,74.61,75.99,3752600.0],["2013-05-06",76.12,77.8,75.51,77.25,2233300.0],["2013-05-07",76.92,77.39,75.98,76.4,1738900.0],["2013-05-08",76.42,76.43,74.82,75.43,1845600.0],["2013-05-09",75.23,77.13,74.95,76.78,2089200.0],["2013-05-10",76.61,81.04,76.53,80.43,2724600.0],["2013-05-13",79.53,81.83,79.17,80.15,3457400.0],["2013-05-14",80.27,81.76,80.16,81.01,2169900.0],["2013-05-15",80.2,81.0,78.38,79.42,1644600.0],["2013-05-16",78.67,79.31,75.85,77.89,2475200.0],["2013-05-17",78.72,79.54,77.69,79.49,2622700.0],["2013-05-20",79.03,79.57,77.08,77.38,2072800.0],["2013-05-21",77.61,79.87,77.49,79.47,1722400.0],["2013-05-22",79.4,81.45,77.67,78.43,1446100.0],["2013-05-23",78.19,79.47,77.16,78.48,1663600.0],["2013-05-24",77.5,78.46,76.73,78.4,859300.0],["2013-05-28",79.28,79.61,76.94,78.02,1432900.0],["2013-05-29",77.46,78.96,76.97,78.39,1094400.0],["2013-05-30",78.43,83.94,78.26,83.14,2422800.0],["2013-05-31",82.18,82.97,80.11,80.33,1747700.0],["2013-06-03",80.83,81.0,77.46,79.33,1492300.0],["2013-06-04",78.77,80.18,78.03,78.36,1041000.0],["2013-06-05",78.38,79.45,76.16,76.95,1737300.0],["2013-06-06",77.3,79.15,77.1,78.02,1564200.0],["2013-06-07",77.99,84.72,77.97,82.81,3126500.0],["2013-06-10",82.66,83.17,80.71,83.14,1511400.0],["2013-06-11",81.92,84.84,81.09,81.4,1616700.0],["2013-06-12",82.08,83.02,79.79,80.23,928200.0],["2013-06-13",82.25,84.62,78.79,82.66,1945900.0],["2013-06-14",82.32,82.85,79.91,80.31,1456300.0],["2013-06-17",81.22,81.5,77.56,78.75,1821400.0],["2013-06-18",79.08,79.59,77.45,78.8,1967900.0],["2013-06-19",79.07,80.42,77.85,77.87,1685200.0],["2013-06-20",76.8,77.73,75.3,76.16,1877200.0],["2013-06-21",75.89,76.87,74.2,75.98,4288600.0],["2013-06-24",75.03,77.18,73.4,76.67,1495200.0],["2013-06-25",77.34,78.91,77.08,78.1,1070800.0],["2013-06-26",78.77,81.32,78.02,80.32,1495100.0],["2013-06-27",81.56,81.77,79.66,80.53,1074800.0],["2013-06-28",80.2,81.38,79.54,80.06,2204400.0],["2013-07-01",81.44,85.47,80.3,80.43,2012800.0],["2013-07-02",80.6,81.88,78.82,79.52,1620300.0],["2013-07-03",79.63,80.86,79.06,80.63,863200.0],["2013-07-05",81.21,82.48,80.17,82.43,696800.0],["2013-07-08",83.25,83.25,80.01,80.38,915300.0],["2013-07-09",80.71,82.0,79.01,79.99,1069600.0],["2013-07-10",80.1,81.73,79.76,81.64,1161100.0],["2013-07-11",82.05,84.78,81.86,84.7,1475900.0],["2013-07-12",84.55,88.0,83.29,87.79,2087100.0],["2013-07-15",87.09,87.63,85.66,86.75,1079000.0],["2013-07-16",86.42,87.0,84.98,85.49,1124400.0],["2013-07-17",85.2,86.8,85.2,85.51,804400.0],["2013-07-18",85.99,86.93,85.1,86.79,715600.0],["2013-07-19",86.99,89.96,86.7,88.51,2228700.0],["2013-07-22",89.01,89.36,87.0,88.24,1805100.0],["2013-07-23",87.95,88.81,86.28,86.55,1219100.0],["2013-07-24",86.95,87.48,84.5,85.26,1293600.0],["2013-07-25",84.77,87.89,84.0,87.62,1281300.0],["2013-07-26",80.22,82.2,79.6,80.71,4072300.0],["2013-07-29",79.99,81.34,79.13,79.66,1588000.0],["2013-07-30",81.49,85.72,81.0,81.91,3692700.0],["2013-07-31",82.37,83.24,79.65,79.8,2060900.0],["2013-08-01",80.59,81.98,80.26,80.72,2086300.0],["2013-08-02",80.68,81.21,78.52,79.44,1319800.0],["2013-08-05",79.49,79.81,78.03,78.99,1036500.0],["2013-08-06",78.66,78.98,76.86,77.33,930700.0],["2013-08-07",77.31,78.52,76.8,78.05,974400.0],["2013-08-08",78.42,78.42,77.22,77.67,707500.0],["2013-08-09",77.29,78.11,76.78,77.15,798600.0],["2013-08-12",76.84,77.84,76.06,77.48,1062400.0],["2013-08-13",77.69,78.07,76.04,77.53,1679000.0],["2013-08-14",77.11,78.97,76.4,78.25,1286000.0],["2013-08-15",77.39,78.26,76.6,76.96,1440000.0],["2013-08-16",76.86,77.36,76.25,76.51,3036200.0],["2013-08-19",76.45,76.83,75.22,75.28,976400.0],["2013-08-20",75.34,77.19,75.01,76.55,953400.0],["2013-08-21",76.51,78.14,75.8,76.35,1010400.0],["2013-08-22",76.84,78.6,76.79,78.4,779600.0],["2013-08-23",78.4,79.0,77.29,77.78,835900.0],["2013-08-26",77.69,78.73,77.42,77.95,717400.0],["2013-08-27",77.03,77.38,74.67,75.0,1055400.0],["2013-08-28",75.14,77.01,74.9,75.94,1084700.0],["2013-08-29",75.79,78.15,75.54,77.25,704600.0],["2013-08-30",77.12,77.86,74.83,75.15,2105200.0],["2013-09-03",76.2,77.57,74.02,75.38,2346400.0],["2013-09-04",75.43,78.55,74.91,78.3,1279300.0],["2013-09-05",78.13,79.91,78.12,78.38,945900.0],["2013-09-06",79.06,79.2,75.73,78.99,1500400.0],["2013-09-09",79.13,82.16,78.25,81.93,1316900.0],["2013-09-10",82.45,82.74,79.5,81.32,1295700.0],["2013-09-11",81.37,81.5,79.26,79.81,974000.0],["2013-09-12",81.76,82.14,80.26,81.4,2285600.0],["2013-09-13",81.29,81.3,77.07,78.25,2737400.0],["2013-09-16",79.06,79.49,75.91,76.18,1844200.0],["2013-09-17",76.14,78.21,76.09,78.03,1532900.0],["2013-09-18",78.18,78.53,76.69,77.11,1685800.0],["2013-09-19",77.23,77.37,76.0,76.29,2408700.0],["2013-09-20",77.01,77.75,75.37,76.15,42258300.0],["2013-09-23",76.55,76.74,74.94,75.59,3251200.0],["2013-09-24",75.14,75.7,73.43,74.53,2845200.0],["2013-09-25",74.55,75.71,74.44,74.67,3181900.0],["2013-09-26",74.67,76.59,74.34,76.53,1564400.0],["2013-09-27",75.68,77.51,75.16,76.1,1028600.0],["2013-09-30",75.32,77.2,74.97,75.82,1277200.0],["2013-10-01",76.02,77.12,74.99,77.02,1292800.0],["2013-10-02",76.26,76.83,75.49,76.74,1049300.0],["2013-10-03",76.75,77.65,75.92,77.16,2017200.0],["2013-10-04",77.51,77.84,76.6,77.21,1316900.0],["2013-10-07",76.05,76.32,75.07,75.48,936100.0],["2013-10-08",75.41,75.85,71.5,72.22,2216700.0],["2013-10-09",72.4,72.59,68.71,70.15,2638900.0],["2013-10-10",70.12,71.61,69.45,70.99,1537700.0],["2013-10-11",70.49,71.0,68.89,70.92,1684800.0],["2013-10-14",69.74,74.02,69.64,73.71,1722700.0],["2013-10-15",72.49,74.15,72.42,73.35,1994900.0],["2013-10-16",74.13,75.92,73.43,75.46,1766500.0],["2013-10-17",75.13,77.48,74.4,76.86,1420800.0],["2013-10-18",77.08,78.0,74.96,77.06,2234500.0],["2013-10-21",77.3,77.53,74.51,74.64,1873700.0],["2013-10-22",75.13,77.98,74.94,77.62,1525300.0],["2013-10-23",77.1,77.98,75.26,75.61,1737400.0],["2013-10-24",75.75,77.74,75.61,76.91,1252500.0],["2013-10-25",77.7,78.38,76.0,76.83,1619500.0],["2013-10-28",76.67,78.01,76.21,77.83,1449400.0],["2013-10-29",76.08,76.88,72.57,76.09,3696400.0],["2013-10-30",74.97,75.37,70.76,71.75,2685100.0],["2013-10-31",71.75,72.38,70.25,71.35,2462000.0],["2013-11-01",70.16,70.32,66.81,67.36,3938900.0],["2013-11-04",67.31,67.85,65.85,66.21,2780900.0],["2013-11-05",66.11,66.83,64.95,65.38,1903000.0],["2013-11-06",65.09,65.4,61.96,62.6,4705500.0],["2013-11-07",63.7,63.84,60.97,61.03,1916200.0],["2013-11-08",60.86,62.25,60.42,61.06,2187800.0],["2013-11-11",61.3,61.65,60.1,60.55,2084300.0],["2013-11-12",60.01,60.56,58.06,60.18,3606400.0],["2013-11-13",59.83,62.13,59.14,61.2,2560000.0],["2013-11-14",61.6,61.7,60.6,61.03,974400.0],["2013-11-15",60.87,63.42,60.87,63.39,3083600.0],["2013-11-18",63.21,63.98,61.24,61.69,2132300.0],["2013-11-19",61.59,62.75,61.25,62.38,1827200.0],["2013-11-20",62.53,67.69,62.39,65.14,3471600.0],["2013-11-21",65.24,66.49,65.14,66.23,1592600.0],["2013-11-22",66.63,67.73,65.98,66.28,1684700.0],["2013-11-25",67.44,69.0,66.75,67.96,1566400.0],["2013-11-26",68.12,68.57,67.1,68.37,2132700.0],["2013-11-27",68.37,68.79,67.58,68.32,1130200.0],["2013-11-29",68.8,70.69,68.8,69.42,957900.0],["2013-12-02",69.6,70.18,68.93,69.25,1256700.0],["2013-12-03",68.81,69.04,67.32,67.66,1646700.0],["2013-12-04",67.51,68.1,66.8,67.33,1556800.0],["2013-12-05",67.14,67.43,65.98,66.45,1561600.0],["2013-12-06",67.13,67.28,65.77,66.45,1240000.0],["2013-12-09",66.56,66.87,65.98,66.75,1451500.0],["2013-12-10",66.73,67.12,65.41,66.23,1091300.0],["2013-12-11",66.12,66.23,64.18,64.39,1195800.0],["2013-12-12",64.38,66.5,64.12,65.36,1262400.0],["2013-12-13",65.11,65.91,64.12,65.18,1146500.0],["2013-12-16",65.68,66.64,63.91,64.76,1212900.0],["2013-12-17",64.59,65.81,63.65,65.58,1345000.0],["2013-12-18",66.1,69.61,66.0,68.63,3004500.0],["2013-12-19",67.0,71.0,67.0,69.95,3968900.0],["2013-12-20",70.53,71.93,69.93,71.83,3661900.0],["2013-12-23",72.4,73.89,72.0,73.48,1496800.0],["2013-12-24",73.5,73.87,72.84,73.49,449500.0],["2013-12-26",73.63,74.05,72.76,73.81,698700.0],["2013-12-27",74.01,74.08,72.99,73.45,633500.0],["2013-12-30",73.6,74.35,72.84,73.89,624700.0],["2013-12-31",74.07,74.7,73.71,74.3,782400.0],["2014-01-02",74.07,74.15,72.88,73.83,966800.0],["2014-01-03",74.01,74.63,73.17,73.45,799600.0],["2014-01-06",74.92,75.94,74.11,75.5,1699600.0],["2014-01-07",75.75,75.83,73.97,74.49,1021400.0],["2014-01-08",74.55,75.38,74.1,75.23,882600.0],["2014-01-09",75.44,77.0,74.96,76.32,1660200.0],["2014-01-10",76.07,78.22,75.71,78.21,1204300.0],["2014-01-13",77.84,78.72,76.16,77.04,2865100.0],["2014-01-14",77.36,79.47,77.36,79.38,1841000.0],["2014-01-15",79.1,79.22,78.2,78.77,1221600.0],["2014-01-16",79.17,81.03,78.77,81.0,1503200.0],["2014-01-17",80.98,82.81,80.64,82.09,1978400.0],["2014-01-21",82.86,85.85,81.75,85.48,2635100.0],["2014-01-22",85.68,87.77,83.45,84.12,2397900.0],["2014-01-23",83.35,84.2,82.49,83.83,1251200.0],["2014-01-24",83.12,83.12,79.75,79.77,1847400.0],["2014-01-27",79.75,80.97,77.01,79.37,2657100.0],["2014-01-28",79.69,81.23,78.99,79.3,1340700.0],["2014-01-29",78.56,81.75,77.85,78.82,1973700.0],["2014-01-30",80.82,84.38,80.05,82.15,2458500.0],["2014-01-31",80.7,81.0,78.96,79.04,1572700.0],["2014-02-03",78.5,79.84,77.16,77.63,2403900.0],["2014-02-04",76.95,79.7,76.78,79.15,2141200.0],["2014-02-05",78.12,78.73,75.89,77.41,1843600.0],["2014-02-06",76.45,79.24,76.24,78.17,1685300.0],["2014-02-07",78.69,81.46,78.23,81.41,1465400.0],["2014-02-10",81.1,82.3,80.95,82.17,1590400.0],["2014-02-11",82.28,85.0,81.56,84.98,1439000.0],["2014-02-12",84.54,85.89,83.49,83.9,1265800.0],["2014-02-13",83.39,85.65,82.03,85.0,1492700.0],["2014-02-14",84.38,84.98,81.05,81.61,1772000.0],["2014-02-18",82.03,83.3,81.92,82.0,2043400.0],["2014-02-19",81.96,84.41,81.61,82.6,1241500.0],["2014-02-20",83.07,84.46,81.86,84.01,1234400.0],["2014-02-21",84.44,86.12,83.48,84.81,1911500.0],["2014-02-24",85.29,85.29,83.76,83.95,1287300.0],["2014-02-25",84.21,85.98,83.57,84.62,1292700.0],["2014-02-26",84.63,85.22,83.45,83.95,1128900.0],["2014-02-27",84.24,84.57,82.39,83.16,1374800.0],["2014-02-28",83.48,84.25,79.33,80.86,1786100.0],["2014-03-03",80.25,83.25,79.57,81.56,1134700.0],["2014-03-04",82.54,83.82,81.65,83.12,1204800.0],["2014-03-05",83.27,83.42,82.08,82.96,914200.0],["2014-03-06",83.51,83.59,79.33,79.94,1522600.0],["2014-03-07",80.51,81.6,76.31,79.94,1706700.0],["2014-03-10",79.6,79.92,77.92,79.65,1316300.0],["2014-03-11",79.99,80.56,78.48,79.19,1201000.0],["2014-03-12",78.64,80.15,78.05,79.87,946300.0],["2014-03-13",79.92,80.0,77.11,77.86,1130400.0],["2014-03-14",77.57,79.76,76.9,78.32,1179300.0],["2014-03-17",77.5,79.51,77.02,77.7,1301600.0],["2014-03-18",78.0,79.95,77.69,79.0,959600.0],["2014-03-19",78.73,79.2,77.16,77.8,1361800.0],["2014-03-20",77.72,78.57,76.6,77.77,957300.0],["2014-03-21",77.5,77.75,72.82,73.83,3525900.0],["2014-03-24",74.3,74.6,70.58,72.44,1982600.0],["2014-03-25",72.75,73.92,70.31,71.9,1409800.0],["2014-03-26",72.56,72.77,69.86,70.44,1656900.0],["2014-03-27",70.3,71.65,68.24,70.78,1786200.0],["2014-03-28",71.07,72.67,67.49,67.8,1425600.0],["2014-03-31",68.17,71.35,68.01,70.72,1860600.0],["2014-04-01",71.32,73.12,70.76,71.87,2319500.0],["2014-04-02",72.0,73.1,71.65,72.3,1316700.0],["2014-04-03",71.96,72.74,67.93,69.12,1720700.0],["2014-04-04",70.06,70.15,65.44,65.84,2207100.0],["2014-04-07",66.0,67.24,64.05,66.4,1646400.0],["2014-04-08",65.84,67.0,64.6,65.35,1677400.0],["2014-04-09",65.59,70.06,65.32,69.95,2107100.0],["2014-04-10",69.32,69.81,65.31,65.69,2545700.0],["2014-04-11",64.97,67.64,63.0,63.06,2139900.0],["2014-04-14",64.05,65.14,61.19,62.44,1695800.0],["2014-04-15",62.83,63.97,59.79,63.25,1886000.0],["2014-04-16",63.81,64.82,62.83,64.39,1459500.0],["2014-04-17",64.18,65.68,63.42,64.17,1387400.0],["2014-04-21",64.52,65.56,63.04,65.47,1103800.0],["2014-04-22",65.69,69.05,65.67,68.3,1862200.0],["2014-04-23",69.49,69.49,66.17,66.92,1445200.0],["2014-04-24",66.96,67.49,64.05,66.18,1204700.0],["2014-04-25",65.55,66.32,64.02,64.19,1120400.0],["2014-04-28",64.64,66.1,62.42,64.51,1333500.0],["2014-04-29",64.97,67.68,64.19,67.57,1282200.0],["2014-04-30",67.27,67.99,65.94,67.7,1466200.0],["2014-05-01",67.54,69.71,66.53,68.95,1832800.0],["2014-05-02",69.37,71.68,66.3,66.37,2812400.0],["2014-05-05",65.41,68.5,64.81,68.41,1467900.0],["2014-05-06",68.4,68.75,66.47,66.56,1373600.0],["2014-05-07",66.49,67.07,64.23,65.17,1380900.0],["2014-05-08",65.13,66.14,63.46,63.8,1309600.0],["2014-05-09",63.9,65.1,62.41,65.05,1245900.0],["2014-05-12",65.81,67.76,65.13,67.74,1462700.0],["2014-05-13",67.62,67.93,66.32,66.71,827200.0],["2014-05-14",66.85,68.28,65.32,67.69,1028800.0],["2014-05-15",66.69,67.48,65.02,65.46,1538500.0],["2014-05-16",65.59,66.11,63.6,65.03,2018800.0],["2014-05-19",65.0,67.48,64.28,67.22,1317200.0],["2014-05-20",67.28,67.43,65.06,65.49,1071400.0],["2014-05-21",65.51,67.19,65.47,67.15,1076100.0],["2014-05-22",68.24,71.48,67.5,71.18,2010700.0],["2014-05-23",71.51,71.85,70.01,71.04,1118600.0],["2014-05-27",72.07,73.38,71.33,73.36,1593600.0],["2014-05-28",73.43,73.48,71.65,71.72,1460300.0],["2014-05-29",72.31,72.96,71.42,72.81,1321000.0],["2014-05-30",72.96,72.96,71.33,72.26,1173600.0],["2014-06-02",72.16,72.98,71.54,72.63,1173000.0],["2014-06-03",71.7,72.98,71.0,72.96,975500.0],["2014-06-04",72.6,73.6,72.24,72.64,1581900.0],["2014-06-05",72.63,73.45,71.61,73.06,1397700.0],["2014-06-06",73.65,73.65,72.47,73.49,1185200.0],["2014-06-09",73.64,75.43,73.3,74.61,1114000.0],["2014-06-10",74.3,75.23,72.79,74.04,1307500.0],["2014-06-11",73.38,74.7,73.22,74.08,1033100.0],["2014-06-12",73.78,74.93,73.03,73.5,1029000.0],["2014-06-13",73.88,73.91,72.55,73.49,806300.0],["2014-06-16",69.16,71.02,67.02,67.12,3436200.0],["2014-06-17",66.97,67.75,65.66,65.89,1568200.0],["2014-06-18",66.23,66.3,64.19,65.08,2213200.0],["2014-06-19",65.4,65.49,63.68,64.63,2181900.0],["2014-06-20",64.96,65.05,63.97,64.96,2685900.0],["2014-06-23",65.06,67.6,64.72,66.61,2165100.0],["2014-06-24",98.02,98.8,89.93,93.53,25236800.0],["2014-06-25",92.26,93.35,89.27,89.86,7001200.0],["2014-06-26",89.0,93.3,88.27,93.17,5511800.0],["2014-06-27",93.09,94.0,91.92,93.77,2179700.0],["2014-06-30",93.77,94.89,93.05,94.68,2475500.0],["2014-07-01",93.87,96.29,93.74,95.85,2150100.0],["2014-07-02",95.35,98.73,95.33,98.03,3178600.0],["2014-07-03",97.8,99.0,97.34,98.8,1300900.0],["2014-07-07",97.71,99.58,96.08,96.84,2146600.0],["2014-07-08",96.88,97.31,94.75,95.04,2747600.0],["2014-07-09",95.54,98.65,94.89,98.1,1898200.0],["2014-07-10",96.15,98.49,95.05,97.82,1330200.0],["2014-07-11",98.08,99.74,97.14,99.07,1755600.0],["2014-07-14",99.16,99.29,97.03,98.38,1246700.0],["2014-07-15",98.26,98.49,95.25,96.53,1558400.0],["2014-07-16",96.7,97.22,94.42,96.83,1618900.0],["2014-07-17",95.83,96.68,94.31,94.49,1633000.0],["2014-07-18",95.06,97.78,94.4,97.2,1964400.0],["2014-07-21",96.7,97.2,95.35,96.31,1152800.0],["2014-07-22",96.6,98.08,95.75,97.74,1499300.0],["2014-07-23",97.74,98.61,97.44,98.14,1458100.0],["2014-07-24",97.87,98.45,95.68,95.77,1959100.0],["2014-07-25",96.01,96.81,94.67,95.75,1259000.0],["2014-07-28",95.48,96.29,95.24,95.56,1178300.0],["2014-07-29",95.4,96.63,95.25,95.56,1449700.0],["2014-07-30",93.49,95.24,91.31,92.01,2295400.0],["2014-07-31",90.64,91.85,88.11,88.91,2470100.0],["2014-08-01",89.6,90.37,86.56,87.53,2479400.0],["2014-08-04",88.37,89.99,86.1,86.69,1964600.0],["2014-08-05",86.18,88.06,85.7,87.0,1492700.0],["2014-08-06",86.31,87.55,85.71,86.81,1195400.0],["2014-08-07",86.94,87.45,84.6,84.74,1388800.0],["2014-08-08",85.2,86.99,85.18,86.42,986400.0],["2014-08-11",85.97,86.71,84.47,86.2,959500.0],["2014-08-12",86.02,86.59,84.94,85.41,710200.0],["2014-08-13",84.41,89.13,84.41,88.75,1386800.0],["2014-08-14",88.46,90.43,88.11,90.37,1156400.0],["2014-08-15",90.87,91.85,89.55,90.88,1053300.0],["2014-08-18",91.11,92.4,90.61,91.3,1147800.0],["2014-08-19",90.85,92.25,90.68,91.92,894200.0],["2014-08-20",91.46,92.73,90.57,91.3,1071400.0],["2014-08-21",91.32,91.88,88.38,88.99,1007400.0],["2014-08-22",89.5,90.63,88.67,90.22,862400.0],["2014-08-25",91.13,92.55,90.51,91.76,971900.0],["2014-08-26",90.89,94.5,90.89,93.64,1893600.0],["2014-08-27",94.03,94.3,92.71,93.03,837000.0],["2014-08-28",92.55,94.08,92.34,92.8,557400.0],["2014-08-29",93.08,94.0,92.4,93.57,723200.0],["2014-09-02",94.29,94.3,91.69,92.96,1289800.0],["2014-09-03",93.2,93.99,92.26,92.82,660100.0],["2014-09-04",92.99,93.41,90.99,91.55,864900.0],["2014-09-05",94.68,96.31,93.55,95.04,2065600.0],["2014-09-08",95.07,96.4,94.02,94.49,1353100.0],["2014-09-09",94.17,94.48,92.48,93.12,967000.0],["2014-09-10",93.17,94.98,92.8,94.74,1705200.0],["2014-09-11",94.3,96.2,92.27,94.25,1339400.0],["2014-09-12",93.97,93.98,92.05,92.99,1215500.0],["2014-09-15",92.81,92.81,91.27,92.13,1150800.0],["2014-09-16",92.22,94.3,91.04,93.86,1549600.0],["2014-09-17",94.3,94.92,92.04,94.5,1275200.0],["2014-09-18",95.0,97.42,94.32,97.35,1413900.0],["2014-09-19",98.12,105.53,97.54,103.75,6299300.0],["2014-09-22",103.79,105.37,102.71,104.71,2695700.0],["2014-09-23",104.28,105.72,102.78,104.84,2410200.0],["2014-09-24",104.84,112.1,104.1,111.98,3776000.0],["2014-09-25",111.43,112.71,109.97,110.28,2646600.0],["2014-09-26",112.36,114.24,110.92,113.6,2232300.0],["2014-09-29",112.99,116.88,110.91,113.9,2066800.0],["2014-09-30",113.37,114.43,110.58,112.31,2439600.0],["2014-10-01",112.88,112.89,105.27,107.25,2743600.0],["2014-10-02",107.14,107.37,101.52,104.8,2361700.0],["2014-10-03",105.37,109.08,103.79,108.59,1954100.0],["2014-10-06",109.37,110.55,104.4,105.76,1462500.0],["2014-10-07",104.7,106.04,102.72,102.83,1237100.0],["2014-10-08",103.48,107.67,102.53,107.02,1467000.0],["2014-10-09",105.79,109.15,103.78,105.27,1578300.0],["2014-10-10",105.26,108.41,104.11,104.73,2012000.0],["2014-10-13",106.74,109.94,105.63,105.91,2409300.0],["2014-10-14",107.02,107.79,103.3,104.26,1801700.0],["2014-10-15",102.0,103.75,96.43,101.1,2353900.0],["2014-10-16",99.25,103.19,97.77,101.26,1822700.0],["2014-10-17",101.13,102.95,99.26,102.35,1825800.0],["2014-10-20",102.51,105.0,101.85,104.77,1178600.0],["2014-10-21",105.86,110.91,104.51,108.16,1891100.0],["2014-10-22",109.36,111.0,106.0,106.17,1539700.0],["2014-10-23",107.03,109.55,106.33,108.09,1261200.0],["2014-10-24",108.12,110.25,107.07,109.91,939300.0],["2014-10-27",109.34,111.78,107.86,111.59,1204900.0],["2014-10-28",112.37,115.24,111.78,114.07,2169900.0],["2014-10-29",113.83,113.92,108.02,109.91,2447500.0],["2014-10-30",109.21,111.82,108.61,110.85,1398400.0],["2014-10-31",113.75,114.98,111.02,112.64,1664600.0],["2014-11-03",112.64,113.35,111.61,112.98,1046800.0],["2014-11-04",112.32,115.52,111.91,114.1,1196300.0],["2014-11-05",114.67,114.99,110.91,111.59,1099300.0],["2014-11-06",112.43,117.61,111.85,117.29,1533600.0],["2014-11-07",116.83,117.19,113.79,115.93,1307200.0],["2014-11-10",116.16,117.56,114.0,116.94,1131700.0],["2014-11-11",116.94,117.97,116.07,117.49,856300.0],["2014-11-12",117.21,117.48,114.45,116.68,833800.0],["2014-11-13",116.7,116.75,111.85,112.72,1240700.0],["2014-11-14",113.46,114.23,110.05,111.34,1127500.0],["2014-11-17",110.8,112.28,110.26,111.62,930500.0],["2014-11-18",111.17,112.6,109.87,111.04,1815100.0],["2014-11-19",111.03,118.17,111.0,112.8,1988500.0],["2014-11-20",112.88,113.0,109.34,112.89,2557400.0],["2014-11-21",114.43,114.43,110.62,111.4,1300100.0],["2014-11-24",111.55,113.96,111.32,113.8,1085900.0],["2014-11-25",114.17,114.99,113.63,114.19,1786100.0],["2014-11-26",114.68,116.27,113.89,115.39,1061100.0],["2014-11-28",115.65,120.91,115.65,117.88,1121800.0],["2014-12-01",117.89,119.76,115.37,116.85,1101000.0],["2014-12-02",116.45,119.4,116.16,118.95,1168100.0],["2014-12-03",120.2,121.88,119.0,120.18,1083600.0],["2014-12-04",119.68,121.19,117.52,118.71,971700.0],["2014-12-05",118.49,118.84,117.05,117.95,1123100.0],["2014-12-08",118.23,121.1,117.95,119.38,1486000.0],["2014-12-09",118.33,120.8,116.79,120.3,1056700.0],["2014-12-10",120.18,121.65,116.73,117.2,1559700.0],["2014-12-11",118.12,122.26,117.2,120.78,1299800.0],["2014-12-12",118.87,121.09,118.38,118.55,1326000.0],["2014-12-15",120.17,120.24,112.59,112.88,2138000.0],["2014-12-16",112.64,113.44,110.07,110.86,2109100.0],["2014-12-17",110.37,112.95,108.7,111.85,2554200.0],["2014-12-18",114.08,118.67,111.66,117.74,2148300.0],["2014-12-19",117.25,124.35,116.76,118.9,6131400.0],["2014-12-22",118.92,122.17,116.0,116.68,2098100.0],["2014-12-23",117.53,119.54,109.34,113.75,4062300.0],["2014-12-24",113.75,117.29,113.31,115.15,519000.0],["2014-12-26",115.56,118.83,115.51,118.41,573300.0],["2014-12-29",117.91,120.0,116.84,119.79,929200.0],["2014-12-30",119.36,120.42,119.01,119.15,861200.0],["2014-12-31",119.61,121.96,118.5,118.8,946300.0],["2015-01-02",119.97,123.68,118.3,123.07,1434500.0],["2015-01-05",122.27,122.78,119.34,121.03,1681100.0],["2015-01-06",121.31,122.58,116.8,117.36,2289700.0],["2015-01-07",118.82,120.77,117.63,120.66,1219900.0],["2015-01-08",122.0,124.0,121.14,123.97,1358300.0],["2015-01-09",123.75,125.29,122.0,122.21,1069500.0],["2015-01-12",123.01,124.4,117.73,118.31,2783200.0],["2015-01-13",120.4,123.85,119.7,120.6,1628100.0],["2015-01-14",118.42,121.22,118.42,120.38,1224900.0],["2015-01-15",120.78,121.39,117.68,117.78,1050200.0],["2015-01-16",117.4,123.08,117.15,122.86,1424700.0],["2015-01-20",123.14,125.26,121.03,124.74,1096100.0],["2015-01-21",123.71,126.21,123.71,125.09,1196800.0],["2015-01-22",125.41,127.69,122.01,127.3,1579300.0],["2015-01-23",126.72,127.02,125.02,125.57,973000.0],["2015-01-26",125.86,126.83,124.44,125.12,1203800.0],["2015-01-27",123.91,126.54,123.51,123.67,1103800.0],["2015-01-28",124.76,124.99,120.88,121.26,1830600.0],["2015-01-29",112.4,115.94,111.28,114.14,4027000.0],["2015-01-30",113.17,116.19,110.0,110.14,3027800.0],["2015-02-02",110.31,111.36,107.08,111.18,1797600.0],["2015-02-03",111.18,111.66,106.62,108.72,2205100.0],["2015-02-04",107.5,110.64,103.75,109.27,2302600.0],["2015-02-05",109.42,111.86,108.27,111.59,1099200.0],["2015-02-06",107.12,112.87,106.8,108.66,1718700.0],["2015-02-09",108.29,109.6,107.16,107.88,1183800.0],["2015-02-10",108.34,109.78,107.43,108.43,1282300.0],["2015-02-11",108.68,110.22,107.23,108.62,990900.0],["2015-02-12",109.43,109.97,108.07,109.63,1328800.0],["2015-02-13",109.99,113.85,108.0,113.66,1689600.0],["2015-02-17",113.61,115.68,112.54,113.4,999100.0],["2015-02-18",112.34,113.78,111.84,113.57,960900.0],["2015-02-19",113.47,113.99,111.68,111.97,1243800.0],["2015-02-20",112.55,118.79,111.78,118.61,2466900.0],["2015-02-23",118.28,119.91,116.07,117.12,1262600.0],["2015-02-24",117.31,117.31,114.71,116.92,1011000.0],["2015-02-25",115.44,121.5,115.43,118.84,1651100.0],["2015-02-26",119.05,120.23,116.5,119.97,1303300.0],["2015-02-27",119.92,120.52,118.21,119.43,1050100.0],["2015-03-02",120.62,120.72,118.44,120.17,1511200.0],["2015-03-03",120.06,123.82,119.11,123.52,1532500.0],["2015-03-04",123.13,123.4,119.75,120.05,1363200.0],["2015-03-05",120.79,127.36,120.28,126.96,2413700.0],["2015-03-06",126.84,126.96,124.78,126.34,1581100.0],["2015-03-09",126.34,127.42,125.0,126.98,1403000.0],["2015-03-10",125.89,126.38,123.9,124.14,1672400.0],["2015-03-11",124.52,124.64,121.78,122.64,1570900.0],["2015-03-12",123.21,123.66,121.18,123.31,1371600.0],["2015-03-13",123.31,125.69,121.07,124.0,1353400.0],["2015-03-16",124.86,129.42,124.77,127.73,1974500.0],["2015-03-17",127.16,129.46,126.46,129.15,1195600.0],["2015-03-18",129.63,130.95,127.51,129.79,1926600.0],["2015-03-19",131.16,134.41,130.07,134.25,2143300.0],["2015-03-20",135.0,136.33,130.63,131.0,5731400.0],["2015-03-23",123.62,128.54,122.0,125.79,5118500.0],["2015-03-24",126.24,128.8,124.13,124.34,1780300.0],["2015-03-25",124.5,126.29,118.16,118.64,2429900.0],["2015-03-26",118.94,120.02,116.61,117.6,1902900.0],["2015-03-27",117.73,120.78,117.45,120.34,1617700.0],["2015-03-30",121.23,122.14,119.52,121.25,1263800.0],["2015-03-31",119.98,121.02,117.81,117.97,1524100.0],["2015-04-01",117.59,117.59,113.68,116.43,1910600.0],["2015-04-02",115.85,117.74,114.32,117.23,1513900.0],["2015-04-06",116.1,120.0,115.11,118.25,1252200.0],["2015-04-07",118.12,122.06,118.12,120.47,1113200.0],["2015-04-08",120.83,124.56,120.33,123.79,1356300.0],["2015-04-09",123.67,125.75,123.09,125.64,1091700.0],["2015-04-10",126.76,128.78,125.84,128.47,1118700.0],["2015-04-13",128.47,129.69,127.7,127.81,1004800.0],["2015-04-14",127.75,128.99,126.13,128.73,948400.0],["2015-04-15",128.1,130.26,126.75,129.2,1203400.0],["2015-04-16",129.03,131.63,127.61,128.94,1142300.0],["2015-04-17",127.52,128.9,124.46,125.07,1579100.0],["2015-04-20",126.14,127.01,124.47,125.55,1351400.0],["2015-04-21",128.8,135.31,127.21,132.2,3074000.0],["2015-04-22",132.28,133.72,130.36,132.85,1118900.0],["2015-04-23",132.44,137.5,131.79,135.82,1671500.0],["2015-04-24",133.61,135.94,132.94,133.2,1246300.0],["2015-04-27",134.09,135.07,126.69,127.88,2258800.0],["2015-04-28",128.27,130.0,123.89,125.47,1696300.0],["2015-04-29",124.58,127.74,123.11,123.76,1705800.0],["2015-04-30",124.17,128.69,121.3,123.28,1849700.0],["2015-05-01",123.92,125.97,123.82,125.6,1170900.0],["2015-05-04",126.07,129.22,125.46,126.3,1196700.0],["2015-05-05",125.42,126.22,121.15,122.15,1434200.0],["2015-05-06",122.61,125.16,121.38,122.93,1266600.0],["2015-05-07",122.89,125.78,121.17,125.05,1305800.0],["2015-05-08",124.5,131.42,124.5,127.41,2294500.0],["2015-05-11",129.0,129.53,123.53,124.08,2293700.0],["2015-05-12",124.08,124.08,124.08,124.08,569700.0],["2015-05-13",131.25,131.36,125.0,125.52,3879400.0],["2015-05-14",126.0,126.48,121.02,123.0,2636900.0],["2015-05-15",124.17,127.11,123.54,126.21,2213200.0],["2015-05-18",126.21,127.47,125.16,127.31,1641100.0],["2015-05-19",127.29,129.15,126.41,128.31,1097100.0],["2015-05-20",127.16,127.99,124.34,126.75,1703800.0],["2015-05-21",126.42,127.1,124.32,125.05,1202600.0],["2015-05-22",124.91,125.96,124.33,125.08,1174000.0],["2015-05-26",124.8,125.7,122.34,122.63,1139400.0],["2015-05-27",123.23,127.9,121.81,127.8,1387100.0],["2015-05-28",126.75,128.24,126.36,127.4,799100.0],["2015-05-29",126.92,128.87,125.67,128.29,1212800.0],["2015-06-01",128.48,128.98,126.11,126.8,946900.0],["2015-06-02",126.28,127.5,123.3,124.8,1341800.0],["2015-06-03",124.38,126.98,124.13,126.92,935700.0],["2015-06-04",125.84,127.92,125.46,126.94,1221400.0],["2015-06-05",126.1,127.98,125.03,127.35,707500.0],["2015-06-08",127.0,127.27,124.94,125.52,892600.0],["2015-06-09",125.76,125.84,122.89,124.08,781200.0],["2015-06-10",124.49,126.16,122.39,125.18,1291500.0],["2015-06-11",125.86,126.88,125.15,126.35,1216100.0],["2015-06-12",125.87,126.29,122.69,124.36,964300.0],["2015-06-15",123.65,124.54,121.39,123.5,998300.0],["2015-06-16",123.52,124.97,123.0,123.34,603800.0],["2015-06-17",123.57,125.0,122.86,124.05,782500.0],["2015-06-18",124.62,127.75,123.94,127.63,1410700.0],["2015-06-19",127.46,129.26,126.54,128.04,1925600.0],["2015-06-22",127.99,129.24,126.57,129.03,887700.0],["2015-06-23",129.57,131.77,129.39,131.62,1333100.0],["2015-06-24",131.68,132.98,129.05,129.59,1147600.0],["2015-06-25",130.27,130.84,127.89,128.35,1201700.0],["2015-06-26",130.5,131.0,126.86,126.87,4661800.0],["2015-06-29",125.8,126.47,121.84,122.03,1289000.0],["2015-06-30",124.33,125.16,122.39,123.48,1501400.0],["2015-07-01",124.11,126.65,124.1,126.19,1450800.0],["2015-07-02",127.02,132.0,126.0,131.26,3660500.0],["2015-07-06",128.95,130.62,126.9,128.83,2264600.0],["2015-07-07",129.0,129.46,125.59,127.48,1566900.0],["2015-07-08",126.64,126.86,120.94,121.54,1994100.0],["2015-07-09",123.01,123.9,120.88,120.89,1660300.0],["2015-07-10",122.75,123.39,121.2,122.95,1520500.0],["2015-07-13",123.81,124.56,123.0,124.24,1067000.0],["2015-07-14",124.99,129.83,123.24,129.44,1784700.0],["2015-07-15",130.54,136.36,130.25,133.53,3082400.0],["2015-07-16",133.49,134.32,133.12,133.9,2004200.0],["2015-07-17",134.29,134.48,132.28,134.17,1276700.0],["2015-07-20",134.68,135.15,132.95,133.47,1045600.0],["2015-07-21",133.66,133.89,129.91,130.97,1046800.0],["2015-07-22",130.51,132.12,129.94,131.02,978500.0],["2015-07-23",131.71,131.95,129.93,130.85,869900.0],["2015-07-24",130.02,130.7,124.62,125.5,1362800.0],["2015-07-27",124.24,125.35,121.31,123.23,2042300.0],["2015-07-28",124.47,128.56,122.41,128.3,1944900.0],["2015-07-29",128.28,128.98,125.27,125.62,1785300.0],["2015-07-30",126.09,135.9,121.15,135.46,3099800.0],["2015-07-31",134.89,136.0,133.02,135.0,1545500.0],["2015-08-03",134.88,139.15,134.68,136.99,2161100.0],["2015-08-04",137.81,141.84,137.13,140.3,2013800.0],["2015-08-05",141.59,143.16,139.76,141.22,1374000.0],["2015-08-06",141.25,142.36,137.22,139.44,1570300.0],["2015-08-07",138.94,139.5,136.03,137.74,2440800.0],["2015-08-10",139.17,143.45,139.16,139.63,1679200.0],["2015-08-11",138.85,139.13,134.03,135.87,1475700.0],["2015-08-12",134.48,138.29,132.13,137.64,1160000.0],["2015-08-13",137.89,140.0,136.89,137.37,1268700.0],["2015-08-14",137.25,137.62,133.96,136.88,956600.0],["2015-08-17",136.39,140.06,135.01,139.61,816300.0],["2015-08-18",140.03,141.49,138.38,139.76,949900.0],["2015-08-19",140.45,142.49,137.85,141.48,1339000.0],["2015-08-20",138.69,140.66,132.63,132.91,1861700.0],["2015-08-21",131.33,133.43,125.36,125.47,2505000.0],["2015-08-24",117.54,128.15,112.89,119.27,3315800.0],["2015-08-25",126.71,126.84,120.89,121.17,2644400.0],["2015-08-26",124.6,130.29,121.81,130.11,2515900.0],["2015-08-27",131.49,133.99,129.85,133.75,2017500.0],["2015-08-28",132.39,134.53,131.03,134.05,1240200.0],["2015-08-31",132.71,134.24,127.41,127.52,1711100.0],["2015-09-01",124.07,127.42,123.0,124.04,1998500.0],["2015-09-02",125.56,129.1,124.0,129.0,1486900.0],["2015-09-03",130.13,130.76,126.15,126.53,1010200.0],["2015-09-04",124.3,128.04,123.81,126.99,1240700.0],["2015-09-08",129.93,133.49,127.97,133.11,1346900.0],["2015-09-09",134.49,134.61,129.31,129.95,1104600.0],["2015-09-10",129.21,133.71,129.21,132.0,981700.0],["2015-09-11",131.0,134.13,130.1,134.06,1056200.0],["2015-09-14",136.31,136.67,132.71,134.85,1390200.0],["2015-09-15",135.59,136.49,133.4,135.45,1115900.0],["2015-09-16",135.99,136.97,131.42,133.66,1186500.0],["2015-09-17",134.03,136.62,133.11,135.19,1175900.0],["2015-09-18",132.26,132.26,123.98,124.16,4404900.0],["2015-09-21",124.87,126.78,117.58,118.19,2583100.0],["2015-09-22",116.42,116.99,110.41,114.41,4493700.0],["2015-09-23",114.26,115.88,108.45,111.86,3310200.0],["2015-09-24",110.3,112.94,109.02,111.11,2671700.0],["2015-09-25",112.31,113.38,101.0,103.28,3395500.0],["2015-09-28",103.72,104.5,97.79,98.5,3948400.0],["2015-09-29",97.84,105.46,97.45,99.83,3783500.0],["2015-09-30",102.08,105.84,101.58,104.14,2864000.0],["2015-10-01",103.2,107.43,101.49,107.23,2487200.0],["2015-10-02",107.24,115.23,106.01,115.18,3527700.0],["2015-10-05",116.76,117.21,112.52,114.52,2344400.0],["2015-10-06",113.55,114.5,104.17,109.46,3566600.0],["2015-10-07",110.54,112.48,106.52,109.4,2662000.0],["2015-10-08",109.25,110.5,102.96,109.03,2745700.0],["2015-10-09",109.42,112.5,107.72,110.0,1861400.0],["2015-10-12",110.64,114.25,109.08,113.25,1860800.0],["2015-10-13",112.51,114.56,109.17,109.4,1676200.0],["2015-10-14",109.81,114.95,109.63,113.3,2336000.0],["2015-10-15",113.07,115.88,111.47,115.79,2010300.0],["2015-10-16",116.04,118.83,112.5,114.32,1936500.0],["2015-10-19",113.43,117.58,112.76,115.88,1894500.0],["2015-10-20",115.71,115.87,110.07,110.25,1683700.0],["2015-10-21",112.01,112.41,106.3,109.62,1624500.0],["2015-10-22",109.87,111.29,107.46,109.49,1844700.0],["2015-10-23",110.81,114.55,110.08,114.37,1656800.0],["2015-10-26",114.29,117.28,112.11,114.77,1518600.0],["2015-10-27",114.84,121.11,113.5,121.01,2430900.0],["2015-10-28",120.4,121.87,116.52,120.1,3676500.0],["2015-10-29",126.56,129.13,122.68,126.17,3563000.0],["2015-10-30",126.93,126.93,122.69,124.74,2033500.0],["2015-11-02",123.6,128.35,122.71,126.94,1854700.0],["2015-11-03",127.21,128.98,125.62,128.36,1811900.0],["2015-11-04",128.88,128.94,122.56,124.9,1614400.0],["2015-11-05",125.0,126.34,121.82,121.91,1485300.0],["2015-11-06",120.25,121.34,117.01,117.96,2526400.0],["2015-11-09",117.7,120.11,116.94,118.85,1521300.0],["2015-11-10",118.8,119.95,117.56,118.9,1034600.0],["2015-11-11",119.59,119.9,117.52,118.2,1052300.0],["2015-11-12",117.78,119.11,116.87,117.3,1022400.0],["2015-11-13",117.13,123.09,116.78,123.05,2292600.0],["2015-11-16",122.28,125.5,121.52,125.28,1615100.0],["2015-11-17",125.08,128.36,124.27,128.26,1501700.0],["2015-11-18",128.01,133.42,127.84,133.26,1760800.0],["2015-11-19",133.01,134.0,129.77,130.08,1248300.0],["2015-11-20",132.54,133.64,130.11,130.55,1672900.0],["2015-11-23",130.78,134.71,130.12,132.29,969400.0],["2015-11-24",130.73,133.2,130.08,133.13,1030900.0],["2015-11-25",133.16,134.0,131.56,131.97,689900.0],["2015-11-27",132.63,134.23,132.63,133.06,340900.0],["2015-11-30",132.88,133.41,129.2,129.36,1344700.0],["2015-12-01",131.0,132.81,128.04,130.36,1185100.0],["2015-12-02",130.63,132.56,129.6,130.41,930500.0],["2015-12-03",130.26,130.26,120.46,122.06,1770000.0],["2015-12-04",122.82,125.87,122.58,125.17,1658100.0],["2015-12-07",125.35,125.79,121.36,121.79,1510300.0],["2015-12-08",121.02,123.78,120.01,123.29,1374900.0],["2015-12-09",122.55,123.13,119.4,120.63,1555100.0],["2015-12-10",119.55,123.12,119.51,121.87,1309300.0],["2015-12-11",120.2,122.03,117.23,117.64,2205700.0],["2015-12-14",117.61,118.4,113.73,115.7,2272900.0],["2015-12-15",117.04,118.39,115.84,117.28,3948200.0],["2015-12-16",118.27,119.38,113.77,118.53,2808200.0],["2015-12-17",118.31,119.57,116.44,117.94,1219500.0],["2015-12-18",117.17,119.31,116.48,116.51,2367500.0],["2015-12-21",117.43,120.85,116.4,120.56,1237400.0],["2015-12-22",121.09,122.97,120.08,122.74,1525900.0],["2015-12-23",123.92,124.22,121.95,123.8,1162300.0],["2015-12-24",124.38,125.4,124.2,124.84,367500.0],["2015-12-28",123.99,124.74,122.72,123.95,677700.0],["2015-12-29",124.97,129.18,124.32,127.87,1168600.0],["2015-12-30",127.68,127.95,125.93,126.4,658700.0],["2015-12-31",125.55,127.6,124.91,125.83,797300.0],["2016-01-04",123.03,123.87,121.04,122.89,2217600.0],["2016-01-05",123.89,124.96,121.9,123.45,1299900.0],["2016-01-06",120.8,123.17,119.51,122.23,1692400.0],["2016-01-07",119.01,119.82,113.85,114.96,2362600.0],["2016-01-08",115.62,117.11,110.55,110.71,1823000.0],["2016-01-11",109.88,109.94,101.49,103.95,3230700.0],["2016-01-12",104.95,108.71,98.87,103.64,3253500.0],["2016-01-13",104.3,105.5,95.68,96.37,5709200.0],["2016-01-14",97.44,103.95,94.68,101.91,3688600.0],["2016-01-15",98.15,100.13,95.09,97.91,3222200.0],["2016-01-19",100.54,101.46,92.57,94.99,2779800.0],["2016-01-20",93.33,98.58,89.97,96.99,4088800.0],["2016-01-21",97.06,98.84,94.84,95.07,2881100.0],["2016-01-22",97.0,97.81,93.65,94.71,2572900.0],["2016-01-25",94.24,95.17,92.01,92.12,2665400.0],["2016-01-26",92.7,93.43,90.47,92.2,2561800.0],["2016-01-27",92.35,96.09,89.92,92.5,3626000.0],["2016-01-28",91.0,94.09,81.98,92.76,8088500.0],["2016-01-29",92.72,94.49,90.0,90.75,3485600.0],["2016-02-01",91.92,93.99,89.75,92.39,2913200.0],["2016-02-02",90.59,92.68,89.43,90.98,3142900.0],["2016-02-03",91.54,93.98,86.12,93.88,3256700.0],["2016-02-04",93.49,96.35,90.71,91.72,2453000.0],["2016-02-05",89.78,92.23,84.54,86.61,4571300.0],["2016-02-08",85.23,85.85,79.81,82.0,4215100.0],["2016-02-09",80.25,83.53,79.44,80.14,4159500.0],["2016-02-10",82.26,84.06,80.25,81.73,4115300.0],["2016-02-11",79.21,81.17,78.51,79.71,3894600.0],["2016-02-12",81.94,83.81,79.5,83.23,2771700.0],["2016-02-16",85.42,85.85,83.01,85.37,2191100.0],["2016-02-17",86.07,88.46,83.5,88.25,2276300.0],["2016-02-18",87.87,88.47,85.76,86.64,2133900.0],["2016-02-19",85.99,88.51,84.04,88.08,2029700.0],["2016-02-22",89.41,91.6,87.85,89.0,1599900.0],["2016-02-23",88.06,89.3,84.76,85.28,1757700.0],["2016-02-24",84.12,87.09,82.44,86.77,1809400.0],["2016-02-25",87.33,88.94,84.34,85.53,1387800.0],["2016-02-26",86.44,87.93,85.39,87.0,1408200.0],["2016-02-29",86.83,88.97,84.6,85.49,1757500.0],["2016-03-01",86.13,89.61,84.26,89.57,1991100.0],["2016-03-02",88.94,93.42,88.75,92.52,2779100.0],["2016-03-03",92.25,93.0,89.1,89.45,1575700.0],["2016-03-04",89.91,90.19,87.92,88.36,1703400.0],["2016-03-07",87.36,91.0,85.94,90.95,1642900.0],["2016-03-08",90.63,90.89,85.05,86.91,2776500.0],["2016-03-09",87.45,87.45,84.35,84.63,2201800.0],["2016-03-10",85.16,85.43,81.16,82.28,2456600.0],["2016-03-11",83.82,86.34,83.03,86.26,1715900.0],["2016-03-14",86.11,86.96,83.98,85.59,2014300.0],["2016-03-15",84.55,85.41,82.25,82.83,1762600.0],["2016-03-16",82.06,83.34,77.51,79.3,2957300.0],["2016-03-17",79.33,80.09,75.9,79.18,2658000.0],["2016-03-18",79.74,83.14,78.47,82.52,3768300.0],["2016-03-21",82.01,84.75,81.52,84.02,1784000.0],["2016-03-22",83.65,86.91,83.31,86.78,1785200.0],["2016-03-23",86.0,86.0,80.0,80.15,2198100.0],["2016-03-24",79.71,82.19,78.25,80.58,1888300.0],["2016-03-28",80.85,81.26,77.67,78.7,1508400.0],["2016-03-29",78.49,79.37,76.79,79.24,1742100.0],["2016-03-30",80.11,81.99,77.69,78.4,1729500.0],["2016-03-31",78.72,82.1,77.81,79.49,3259400.0],["2016-04-01",79.02,79.25,75.92,79.15,3638700.0],["2016-04-04",79.81,84.4,79.19,82.87,2744000.0],["2016-04-05",82.54,86.48,81.52,84.16,2849000.0],["2016-04-06",83.82,91.76,83.7,91.31,3460300.0],["2016-04-07",90.31,91.78,85.93,86.3,2797600.0],["2016-04-08",87.29,88.0,84.18,85.25,1539700.0],["2016-04-11",85.96,86.79,84.06,84.47,1413000.0],["2016-04-12",84.79,85.19,82.54,83.37,1832700.0],["2016-04-13",84.04,85.64,83.2,85.18,2128100.0],["2016-04-14",85.13,88.08,84.73,87.08,1319200.0],["2016-04-15",87.42,87.6,81.02,81.75,4163700.0],["2016-04-18",81.42,85.9,81.42,83.22,2495600.0],["2016-04-19",84.0,84.78,82.61,83.21,1667900.0],["2016-04-20",83.72,84.9,83.25,84.11,1492300.0],["2016-04-21",84.39,87.49,84.1,86.81,1731200.0],["2016-04-22",86.36,87.38,84.08,86.8,1279000.0],["2016-04-25",86.26,87.45,85.02,85.66,1460100.0],["2016-04-26",85.8,86.02,83.29,84.14,1689800.0],["2016-04-27",83.79,85.76,81.78,84.5,2614900.0],["2016-04-28",81.24,90.25,78.84,86.75,5463300.0],["2016-04-29",85.9,86.23,83.4,84.34,2888000.0],["2016-05-02",84.24,84.7,80.62,83.0,2165400.0],["2016-05-03",82.18,83.27,80.81,82.16,2063400.0],["2016-05-04",81.98,82.91,80.31,80.63,1907400.0],["2016-05-05",81.41,84.07,80.63,84.0,1814600.0],["2016-05-06",83.23,85.66,82.95,85.54,1999300.0],["2016-05-09",85.54,88.94,85.51,88.06,1800800.0],["2016-05-10",88.58,89.1,86.26,89.08,2095100.0],["2016-05-11",88.96,89.07,83.53,83.63,1662700.0],["2016-05-12",84.24,84.83,80.58,82.1,2047100.0],["2016-05-13",81.79,83.03,81.06,81.38,1120000.0],["2016-05-16",81.64,83.22,81.38,82.14,2075500.0],["2016-05-17",81.46,82.49,80.41,80.71,2166700.0],["2016-05-18",80.27,82.25,80.27,81.71,1926300.0],["2016-05-19",80.89,82.29,80.25,81.01,1674400.0],["2016-05-20",81.03,85.0,80.55,84.7,1659100.0],["2016-05-23",84.28,85.6,83.3,84.42,1223800.0],["2016-05-24",83.7,88.44,83.62,88.42,1503000.0],["2016-05-25",88.99,89.73,88.14,89.56,1598600.0],["2016-05-26",89.05,89.93,87.24,89.19,1325300.0],["2016-05-27",89.28,90.49,88.37,90.38,1109500.0],["2016-05-31",90.62,93.6,90.61,93.15,1741000.0],["2016-06-01",92.9,94.35,92.68,93.9,1433000.0],["2016-06-02",93.64,95.88,93.11,95.82,1295100.0],["2016-06-03",95.62,95.69,92.62,93.96,1473300.0],["2016-06-06",94.49,96.49,92.47,96.09,1259900.0],["2016-06-07",95.22,95.85,93.56,94.77,1852000.0],["2016-06-08",95.03,96.0,93.42,94.59,1690400.0],["2016-06-09",94.0,94.55,92.18,92.49,1191800.0],["2016-06-10",92.48,93.08,90.82,91.49,1432000.0],["2016-06-13",91.24,92.47,90.06,90.54,1203300.0],["2016-06-14",90.08,91.65,89.52,91.37,1253800.0],["2016-06-15",91.35,91.98,90.4,90.84,1083200.0],["2016-06-16",89.95,90.68,88.58,90.41,1284100.0],["2016-06-17",90.46,91.24,85.88,86.73,2658900.0],["2016-06-20",87.74,89.01,86.52,86.72,1272900.0],["2016-06-21",86.8,87.64,83.5,85.28,1881900.0],["2016-06-22",85.2,89.17,85.09,85.22,1917800.0],["2016-06-23",86.21,88.28,85.04,88.2,1398000.0],["2016-06-24",83.58,85.79,81.82,81.9,2298500.0],["2016-06-27",81.17,82.09,79.59,79.84,1906000.0],["2016-06-28",80.54,83.55,80.54,83.44,1536400.0],["2016-06-29",83.85,85.94,82.69,85.0,1754300.0],["2016-06-30",85.23,86.64,84.08,86.02,1418500.0],["2016-07-01",85.67,88.46,85.17,87.74,1292700.0],["2016-07-05",87.11,87.33,85.53,86.51,870100.0],["2016-07-06",86.16,89.9,85.92,89.66,1705300.0],["2016-07-07",89.69,90.83,89.0,90.05,1254000.0],["2016-07-08",90.08,90.43,88.65,88.96,1794300.0],["2016-07-11",90.09,90.82,89.27,90.1,1388200.0],["2016-07-12",91.1,91.45,89.14,89.63,1547000.0],["2016-07-13",90.32,90.41,87.7,87.78,945700.0],["2016-07-14",88.98,89.08,87.5,88.15,990200.0],["2016-07-15",89.34,90.86,88.05,90.21,1309200.0],["2016-07-18",90.06,90.8,89.32,89.42,1127200.0],["2016-07-19",89.08,89.72,86.64,87.43,1112300.0],["2016-07-20",87.3,91.22,86.53,91.15,1309400.0],["2016-07-21",91.34,93.61,91.0,93.21,1783300.0],["2016-07-22",93.63,94.29,92.7,93.89,1235500.0],["2016-07-25",93.51,96.52,93.46,95.77,1912000.0],["2016-07-26",95.9,95.91,93.87,94.98,1657900.0],["2016-07-27",94.65,97.06,94.65,96.01,2299200.0],["2016-07-28",95.35,98.5,95.08,96.21,1455300.0],["2016-07-29",96.28,97.07,95.41,97.0,1012800.0],["2016-08-01",97.31,98.98,96.85,98.2,1988600.0],["2016-08-02",97.43,99.45,96.01,99.14,2144300.0],["2016-08-03",99.24,101.5,99.12,100.44,1492100.0],["2016-08-04",100.82,101.02,98.82,100.28,1414100.0],["2016-08-05",100.46,102.94,99.77,102.43,1113800.0],["2016-08-08",102.69,103.09,100.73,102.47,1578200.0],["2016-08-09",103.09,103.73,102.38,102.83,1156000.0],["2016-08-10",102.78,102.78,99.49,99.7,1163900.0],["2016-08-11",99.84,101.28,99.59,101.21,744400.0],["2016-08-12",100.79,101.65,98.56,101.53,605300.0],["2016-08-15",101.96,102.79,101.52,102.48,547800.0],["2016-08-16",100.99,101.94,99.82,100.0,1183500.0],["2016-08-17",100.36,100.36,98.8,99.89,852900.0],["2016-08-18",99.74,100.14,98.79,99.1,744600.0],["2016-08-19",98.75,98.78,97.29,98.01,891300.0],["2016-08-22",98.78,101.8,98.0,100.96,1346600.0],["2016-08-23",101.16,102.34,100.66,100.99,844300.0],["2016-08-24",101.2,102.49,96.27,96.71,1494500.0],["2016-08-25",97.09,98.87,95.16,96.38,1349400.0],["2016-08-26",96.94,98.34,96.13,97.09,731100.0],["2016-08-29",97.48,97.77,95.57,96.94,595200.0],["2016-08-30",96.77,97.45,95.58,95.8,674400.0],["2016-08-31",95.98,96.16,94.01,94.51,797500.0],["2016-09-01",95.03,95.88,93.14,94.75,966600.0],["2016-09-02",94.76,95.54,93.65,95.11,843100.0],["2016-09-06",95.18,96.81,94.53,95.78,877600.0],["2016-09-07",95.8,96.69,95.17,95.6,928300.0],["2016-09-08",95.69,97.8,94.43,97.31,1021700.0],["2016-09-09",96.31,97.31,93.44,93.68,1313600.0],["2016-09-12",93.41,98.05,93.1,97.86,1123600.0],["2016-09-13",96.61,96.83,93.75,95.27,927300.0],["2016-09-14",95.02,97.77,88.16,90.12,4992600.0],["2016-09-15",90.6,94.43,89.35,93.1,2569300.0],["2016-09-16",92.9,93.13,90.67,92.71,2130300.0],["2016-09-19",93.21,93.59,91.09,91.26,1183200.0],["2016-09-20",92.07,92.52,90.98,91.69,934800.0],["2016-09-21",91.99,92.71,89.08,91.82,1936800.0],["2016-09-22",92.83,93.35,90.01,92.12,1191800.0],["2016-09-23",92.27,92.96,90.27,90.63,1222200.0],["2016-09-26",90.05,91.23,88.1,88.29,1608100.0],["2016-09-27",88.23,89.19,87.25,89.12,1520300.0],["2016-09-28",90.51,90.73,86.87,88.84,1715000.0],["2016-09-29",88.45,90.77,84.99,85.0,2381100.0],["2016-09-30",85.25,88.91,83.5,87.21,2545700.0],["2016-10-03",86.46,87.48,84.62,86.79,1371300.0],["2016-10-04",86.94,87.25,85.75,86.42,1081100.0],["2016-10-05",86.85,88.24,86.09,87.65,964400.0],["2016-10-06",86.74,86.88,84.88,84.96,1375000.0],["2016-10-07",85.36,85.95,84.23,85.7,983300.0],["2016-10-10",86.35,86.95,85.83,85.98,799800.0],["2016-10-11",85.15,86.08,80.78,81.66,2329300.0],["2016-10-12",81.81,82.82,80.04,80.15,2255400.0],["2016-10-13",79.55,81.56,79.52,80.56,2114100.0],["2016-10-14",81.13,82.23,79.2,79.23,1977000.0],["2016-10-17",79.36,81.54,78.5,80.5,1934600.0],["2016-10-18",81.73,83.14,81.73,82.96,1510200.0],["2016-10-19",82.79,82.89,81.21,81.83,1318800.0],["2016-10-20",81.4,83.26,81.4,82.92,1045900.0],["2016-10-21",82.34,82.6,80.69,80.76,1142900.0],["2016-10-24",80.0,80.4,77.9,78.73,2032700.0],["2016-10-25",78.88,79.75,77.43,78.71,2557700.0],["2016-10-26",81.9,82.81,76.67,78.71,4337900.0],["2016-10-27",79.39,81.05,75.01,75.84,3549000.0],["2016-10-28",75.35,79.3,74.95,77.58,3400700.0],["2016-10-31",77.61,77.88,75.77,75.86,1928200.0],["2016-11-01",75.09,77.99,73.31,77.88,2458200.0],["2016-11-02",77.6,78.43,76.77,78.0,2580400.0],["2016-11-03",78.43,78.52,77.55,77.69,2371000.0],["2016-11-04",77.39,80.92,77.39,78.96,1902100.0],["2016-11-07",80.38,83.94,79.31,83.22,2170100.0],["2016-11-08",82.73,84.21,81.85,82.99,1768000.0],["2016-11-09",88.92,93.8,87.79,92.88,3988000.0],["2016-11-10",94.07,97.93,94.06,95.36,4130900.0],["2016-11-11",94.28,95.25,89.97,92.0,2631100.0],["2016-11-14",92.33,94.51,89.64,94.42,2485100.0],["2016-11-15",94.14,94.68,91.96,93.06,2265700.0],["2016-11-16",92.58,93.06,90.43,90.47,1487000.0],["2016-11-17",90.67,92.4,90.01,91.2,1320100.0],["2016-11-18",90.94,91.48,89.0,89.44,1265400.0],["2016-11-21",89.95,90.51,88.76,89.05,1278200.0],["2016-11-22",89.32,89.75,85.4,86.2,1765600.0],["2016-11-23",85.37,87.47,84.26,87.34,1040900.0],["2016-11-25",87.71,87.97,86.29,87.77,814400.0],["2016-11-28",87.47,88.0,86.13,86.9,1855300.0],["2016-11-29",86.21,87.5,84.4,85.65,1745500.0],["2016-11-30",85.86,86.91,81.59,81.61,2292700.0],["2016-12-01",81.85,82.53,77.75,77.82,2662600.0],["2016-12-02",77.65,78.01,75.38,75.5,4580500.0],["2016-12-05",76.13,77.33,75.25,75.55,2588600.0],["2016-12-06",75.77,78.39,75.04,78.12,1816700.0],["2016-12-07",76.7,76.94,74.09,75.32,2569100.0],["2016-12-08",75.98,77.34,74.59,77.22,1773400.0],["2016-12-09",77.7,79.67,76.28,76.67,1618500.0],["2016-12-12",76.58,76.92,75.24,76.08,1731700.0],["2016-12-13",76.62,77.77,76.08,76.6,1210100.0],["2016-12-14",76.34,78.69,76.0,78.33,3200100.0],["2016-12-15",78.0,78.62,76.27,77.05,1972200.0],["2016-12-16",77.35,78.9,76.29,76.8,2280200.0],["2016-12-19",76.46,78.45,76.05,76.3,1555100.0],["2016-12-20",76.44,76.85,75.97,76.44,1327000.0],["2016-12-21",76.3,76.8,72.41,72.6,2845100.0],["2016-12-22",72.61,73.0,71.46,72.02,2486200.0],["2016-12-23",72.11,74.81,71.96,74.31,1485200.0],["2016-12-27",74.32,76.28,74.32,75.19,1032800.0],["2016-12-28",75.2,75.5,74.52,74.59,1166000.0],["2016-12-29",74.45,75.01,73.73,74.44,938600.0],["2016-12-30",74.67,74.99,73.23,73.67,1357400.0],["2017-01-03",74.43,74.99,73.34,74.89,1761900.0],["2017-01-04",75.22,78.09,74.87,77.05,1667700.0],["2017-01-05",77.15,79.61,76.15,79.06,2354700.0],["2017-01-06",78.94,79.7,77.56,79.39,1669800.0],["2017-01-09",79.8,83.62,77.09,82.86,4522500.0],["2017-01-10",82.6,83.47,81.69,82.93,2109700.0],["2017-01-11",83.17,85.37,80.38,81.93,2785200.0],["2017-01-12",81.61,82.68,80.5,82.39,1351700.0],["2017-01-13",82.4,84.41,81.71,83.17,1518600.0],["2017-01-17",82.35,82.55,79.78,81.55,1501500.0],["2017-01-18",81.88,82.87,81.58,82.52,1620700.0],["2017-01-19",82.55,82.72,80.51,80.91,1653000.0],["2017-01-20",81.47,82.46,80.89,81.37,1105600.0],["2017-01-23",81.09,81.75,80.06,81.4,1124000.0],["2017-01-24",81.42,82.6,80.55,82.24,1366600.0],["2017-01-25",82.55,85.62,82.35,85.19,2654600.0],["2017-01-26",85.75,87.91,84.05,85.33,2531700.0],["2017-01-27",85.62,87.5,85.1,87.37,1861100.0],["2017-01-30",87.07,87.07,83.78,84.38,1805700.0],["2017-01-31",83.77,85.95,82.66,85.87,2418400.0],["2017-02-01",85.98,86.43,84.33,86.24,1754700.0],["2017-02-02",85.99,86.9,85.16,86.72,1290800.0],["2017-02-03",87.1,87.27,85.77,86.73,1226800.0],["2017-02-06",86.22,87.98,85.73,87.42,1423800.0],["2017-02-07",87.29,88.12,86.07,86.84,1285200.0],["2017-02-08",86.27,87.8,85.79,87.72,1310100.0],["2017-02-09",88.09,89.42,87.7,89.27,1520000.0],["2017-02-10",89.21,89.64,87.89,88.15,1633800.0],["2017-02-13",88.39,88.64,87.25,87.72,1123500.0],["2017-02-14",87.89,89.26,87.34,88.91,2321600.0],["2017-02-15",88.69,89.46,88.34,89.37,1329800.0],["2017-02-16",89.62,89.94,87.05,87.7,1322200.0],["2017-02-17",87.69,88.98,86.9,88.33,1429000.0],["2017-02-21",88.34,89.0,86.01,86.55,1665300.0],["2017-02-22",86.55,87.33,85.72,85.79,1263200.0],["2017-02-23",86.2,86.63,84.39,85.73,890800.0],["2017-02-24",85.73,86.11,84.62,86.07,1406800.0],["2017-02-27",86.19,88.95,85.84,88.9,2073700.0],["2017-02-28",89.17,91.95,88.79,90.62,2401900.0],["2017-03-01",91.8,92.26,89.83,90.31,2089400.0],["2017-03-02",89.94,91.06,89.57,89.89,1060900.0],["2017-03-03",89.54,90.39,88.95,90.19,1422600.0],["2017-03-06",89.75,91.68,88.87,90.91,1587700.0],["2017-03-07",90.14,91.7,89.77,91.32,1960700.0],["2017-03-08",91.11,93.4,91.11,92.18,1763100.0],["2017-03-09",92.45,93.6,91.96,93.57,1217100.0],["2017-03-10",94.15,94.22,92.95,93.98,1533700.0],["2017-03-13",94.24,94.24,92.93,92.95,897600.0],["2017-03-14",92.6,93.09,92.16,92.74,695200.0],["2017-03-15",93.21,95.0,93.13,94.57,1031400.0],["2017-03-16",94.38,94.86,91.7,92.36,1449700.0],["2017-03-17",92.97,93.5,91.76,91.92,2501000.0],["2017-03-20",92.0,92.61,91.23,91.31,1382500.0],["2017-03-21",91.81,91.83,89.44,89.5,1711800.0],["2017-03-22",89.95,90.25,89.06,90.04,1336700.0],["2017-03-23",90.0,90.75,88.94,89.05,1043600.0],["2017-03-24",89.74,90.48,89.12,89.98,1064400.0],["2017-03-27",89.28,91.49,88.9,90.8,1383200.0],["2017-03-28",90.31,90.76,89.22,89.67,1561400.0],["2017-03-29",106.03,111.88,106.03,108.01,13681500.0],["2017-03-30",107.88,109.73,106.52,107.29,3024400.0],["2017-03-31",107.89,109.49,106.54,109.35,2849200.0],["2017-04-03",109.01,110.49,107.31,107.45,2040800.0],["2017-04-04",107.24,112.69,107.24,112.29,2913800.0],["2017-04-05",112.35,116.86,111.22,114.11,4032600.0],["2017-04-06",114.11,114.88,113.17,114.26,1959300.0],["2017-04-07",114.35,117.65,114.07,115.88,2108100.0],["2017-04-10",115.66,116.66,112.94,114.06,2116600.0],["2017-04-11",113.42,114.35,111.32,114.23,1794300.0],["2017-04-12",114.23,115.8,113.69,114.86,1161900.0],["2017-04-13",114.7,116.11,113.22,113.8,1600000.0],["2017-04-17",114.39,115.23,113.95,114.81,1183700.0],["2017-04-18",114.62,115.48,113.83,114.65,1136500.0],["2017-04-19",115.55,116.63,114.29,114.63,1570400.0],["2017-04-20",115.2,117.99,114.13,117.26,1495500.0],["2017-04-21",117.17,117.69,115.92,116.7,2803900.0],["2017-04-24",117.66,118.79,117.31,117.66,1503000.0],["2017-04-25",117.79,118.41,116.92,117.27,1243000.0],["2017-04-26",118.08,118.08,116.07,116.34,1759100.0],["2017-04-27",116.0,118.26,116.0,117.42,1424400.0],["2017-04-28",119.5,120.5,115.45,118.3,3387200.0],["2017-05-01",118.98,120.73,117.99,120.62,2108800.0],["2017-05-02",120.82,121.96,116.4,118.47,2465400.0],["2017-05-03",118.52,119.36,117.88,119.05,1333300.0],["2017-05-04",119.59,119.95,115.91,116.39,1672700.0],["2017-05-05",116.54,116.7,113.66,114.84,2545100.0],["2017-05-08",114.56,115.65,113.81,115.06,1544400.0],["2017-05-09",115.5,117.0,114.38,116.63,1185200.0],["2017-05-10",116.55,116.55,114.22,115.35,1414000.0],["2017-05-11",115.41,115.54,113.84,115.36,1395100.0],["2017-05-12",115.12,116.23,113.84,114.6,986000.0],["2017-05-15",114.64,116.35,113.8,116.23,1100500.0],["2017-05-16",117.36,118.13,115.13,118.09,1320400.0],["2017-05-17",117.44,117.88,114.2,114.38,1717900.0],["2017-05-18",115.55,118.61,115.42,117.93,2154800.0],["2017-05-19",117.77,118.82,117.1,118.02,1564700.0],["2017-05-22",118.57,119.27,117.51,118.94,1062000.0],["2017-05-23",118.94,119.27,115.87,116.59,1860000.0],["2017-05-24",116.86,118.44,115.1,117.8,1818300.0],["2017-05-25",118.0,119.42,117.38,118.6,1393200.0],["2017-05-26",118.1,120.82,118.05,119.92,1477800.0],["2017-05-30",119.52,120.99,119.19,120.39,1634800.0],["2017-05-31",120.95,123.78,120.61,123.6,2813600.0],["2017-06-01",124.0,127.89,123.54,127.16,3356300.0],["2017-06-02",128.44,130.0,126.99,129.9,2837100.0],["2017-06-05",127.85,130.69,127.22,130.17,2030000.0],["2017-06-06",129.38,129.86,127.51,127.72,1250600.0],["2017-06-07",128.27,128.91,122.93,124.99,2635200.0],["2017-06-08",125.0,126.16,124.07,125.91,1954800.0],["2017-06-09",126.48,127.08,122.47,122.66,1791100.0],["2017-06-12",122.19,123.54,121.26,122.35,2043400.0],["2017-06-13",122.38,122.75,120.77,122.49,1344400.0],["2017-06-14",122.78,125.8,122.37,124.71,1759300.0],["2017-06-15",123.76,124.48,121.15,124.04,1017700.0],["2017-06-16",124.06,124.97,122.54,123.14,3152300.0],["2017-06-19",123.99,126.37,123.8,125.58,1509100.0],["2017-06-20",125.54,127.97,123.82,126.33,1737600.0],["2017-06-21",126.72,134.99,126.52,134.83,3239800.0],["2017-06-22",134.65,137.26,132.76,135.53,2890100.0],["2017-06-23",136.58,137.0,132.12,133.5,2172600.0],["2017-06-26",133.83,135.03,131.62,133.41,1289000.0],["2017-06-27",133.15,133.18,129.1,129.23,1723700.0],["2017-06-28",129.69,131.62,128.94,131.11,1191700.0],["2017-06-29",129.66,130.92,126.32,127.24,1368300.0],["2017-06-30",132.2,132.39,126.59,128.87,1582300.0],["2017-07-03",129.49,129.89,126.68,128.23,825200.0],["2017-07-05",128.31,130.44,127.34,129.0,1320600.0],["2017-07-06",127.32,128.94,125.5,128.46,1171800.0],["2017-07-07",129.14,130.88,129.12,130.35,1019900.0],["2017-07-10",129.93,130.36,128.64,128.66,1517300.0],["2017-07-11",129.71,132.5,129.26,132.17,1336500.0],["2017-07-12",133.38,133.62,130.6,131.44,1288000.0],["2017-07-13",131.74,131.74,128.39,130.92,1600600.0],["2017-07-14",131.77,131.81,130.43,130.99,1278200.0],["2017-07-17",130.44,132.05,128.26,129.21,1136200.0],["2017-07-18",129.21,132.3,127.67,132.16,3311600.0],["2017-07-19",161.8,167.0,158.88,159.69,16800100.0],["2017-07-20",159.94,161.76,157.25,159.33,4927400.0],["2017-07-21",158.14,163.64,156.53,163.17,3176400.0],["2017-07-24",162.33,166.58,160.91,166.11,2444500.0],["2017-07-25",166.94,167.86,161.72,161.97,2424100.0],["2017-07-26",162.15,164.53,161.7,163.42,2087200.0],["2017-07-27",160.88,163.32,153.5,156.19,3918900.0],["2017-07-28",155.3,157.2,153.58,154.15,1880400.0],["2017-07-31",152.99,154.49,151.54,151.82,2972700.0],["2017-08-01",153.03,154.07,150.64,153.2,1621100.0],["2017-08-02",151.8,157.91,151.47,157.55,1781700.0],["2017-08-03",155.72,157.27,152.26,154.03,1407100.0],["2017-08-04",154.68,155.17,153.01,154.54,807800.0],["2017-08-07",152.6,156.63,152.6,156.47,926300.0],["2017-08-08",156.12,156.55,152.9,153.26,892900.0],["2017-08-09",153.02,155.09,152.19,152.58,1038000.0],["2017-08-10",152.01,152.04,148.5,148.54,1302800.0],["2017-08-11",149.35,154.08,149.02,153.78,1551500.0],["2017-08-14",154.52,155.87,153.54,154.49,1081800.0],["2017-08-15",154.45,155.28,152.55,152.72,734900.0],["2017-08-16",152.79,153.26,150.31,151.37,913400.0],["2017-08-17",150.93,152.41,148.52,148.54,1019200.0],["2017-08-18",147.65,150.11,147.18,148.13,887000.0],["2017-08-21",148.0,150.26,147.42,149.01,1090100.0],["2017-08-22",149.19,155.92,149.19,155.48,1659700.0],["2017-08-23",154.46,154.9,152.05,153.25,989400.0],["2017-08-24",153.6,156.63,151.1,156.08,1148700.0],["2017-08-25",156.88,156.93,152.25,153.27,943400.0],["2017-08-28",154.64,154.91,151.05,153.4,1187900.0],["2017-08-29",151.86,154.16,151.77,152.89,888400.0],["2017-08-30",152.52,158.09,152.52,156.29,1246900.0],["2017-08-31",156.57,160.85,154.03,160.54,3329500.0],["2017-09-01",160.76,163.64,158.85,162.24,1708700.0],["2017-09-05",161.37,162.07,157.0,159.07,1327000.0],["2017-09-06",159.5,160.8,156.91,157.08,1328400.0],["2017-09-07",157.08,159.68,155.52,159.41,1236000.0],["2017-09-08",159.61,161.44,157.38,158.83,1064700.0],["2017-09-11",161.05,161.46,155.33,157.81,1519900.0],["2017-09-12",156.65,157.79,155.4,156.82,800600.0],["2017-09-13",156.79,157.95,155.7,156.8,995100.0],["2017-09-14",156.05,156.56,152.88,153.38,1461700.0],["2017-09-15",153.86,155.95,152.64,153.61,3112900.0],["2017-09-18",153.59,155.11,151.79,153.2,1386900.0],["2017-09-19",153.27,154.1,151.6,153.0,1428300.0],["2017-09-20",153.29,155.14,151.51,152.72,1931400.0],["2017-09-21",153.22,153.29,151.69,152.06,808200.0],["2017-09-22",151.54,152.07,148.58,151.26,1269900.0],["2017-09-25",151.19,152.79,148.77,149.1,1741200.0],["2017-09-26",149.85,150.82,148.0,148.46,1762000.0],["2017-09-27",148.86,150.98,147.3,149.07,2112300.0],["2017-09-28",148.6,150.99,147.6,149.62,2111100.0],["2017-09-29",151.21,152.34,149.18,152.04,1500200.0],["2017-10-02",151.23,153.17,150.1,152.23,2057700.0],["2017-10-03",152.21,152.99,150.18,152.51,995000.0],["2017-10-04",152.26,153.82,151.36,152.51,970200.0],["2017-10-05",153.09,153.57,150.96,152.3,1273700.0],["2017-10-06",152.43,156.46,152.31,155.1,1551100.0],["2017-10-09",155.85,157.29,154.46,155.55,1141900.0],["2017-10-10",155.19,156.23,153.5,154.52,1055500.0],["2017-10-11",153.85,154.64,151.65,154.02,1757600.0],["2017-10-12",152.93,154.85,152.84,153.98,1535000.0],["2017-10-13",155.0,155.49,152.68,152.91,930100.0],["2017-10-16",153.11,157.78,153.1,154.7,2328400.0],["2017-10-17",154.55,156.0,154.02,155.05,795400.0],["2017-10-18",155.29,158.04,154.02,154.76,1050400.0],["2017-10-19",154.57,155.79,152.42,154.6,1308800.0],["2017-10-20",154.97,155.85,152.6,154.63,1320400.0],["2017-10-23",155.32,155.35,150.68,151.06,1552200.0],["2017-10-24",151.06,152.87,148.34,151.11,1829600.0],["2017-10-25",150.08,151.09,146.08,146.8,2389000.0],["2017-10-26",144.88,147.43,139.05,143.76,3735300.0],["2017-10-27",141.41,150.15,141.02,150.11,2747600.0],["2017-10-30",149.71,152.8,148.87,149.53,1750500.0],["2017-10-31",149.34,149.34,141.82,146.23,2457100.0],["2017-11-01",147.35,147.35,142.39,142.63,2412600.0],["2017-11-02",142.01,146.51,142.01,144.9,2050000.0],["2017-11-03",143.05,150.08,142.99,149.97,1884900.0],["2017-11-06",148.17,150.59,146.83,148.98,1608300.0],["2017-11-07",149.03,151.34,148.32,151.31,1385000.0],["2017-11-08",151.51,152.0,146.69,147.4,1191700.0],["2017-11-09",146.26,148.5,144.32,148.17,1132400.0],["2017-11-10",148.26,149.27,146.1,148.74,861000.0],["2017-11-13",147.44,148.73,146.25,148.03,743600.0],["2017-11-14",147.4,149.05,145.42,147.82,1209100.0],["2017-11-15",147.29,151.75,146.3,148.66,1086600.0],["2017-11-16",148.77,150.33,147.75,147.94,1516400.0],["2017-11-17",147.7,148.79,146.65,147.41,903600.0],["2017-11-20",146.92,147.46,143.43,144.64,1451600.0],["2017-11-21",145.71,146.36,143.51,145.11,1501100.0],["2017-11-22",145.42,147.39,144.81,147.04,907000.0],["2017-11-24",146.08,147.9,146.04,146.55,661000.0],["2017-11-27",146.84,149.29,146.72,148.55,1197700.0],["2017-11-28",148.86,149.0,146.05,147.32,1117000.0],["2017-11-29",147.01,148.34,142.44,143.75,1313900.0],["2017-11-30",144.19,146.1,143.95,144.29,1739300.0],["2017-12-01",143.09,144.7,139.86,140.79,2448300.0],["2017-12-04",141.99,142.7,138.67,138.79,2127700.0],["2017-12-05",138.6,141.67,138.02,138.36,1374000.0],["2017-12-06",138.3,139.41,136.83,137.28,1582700.0],["2017-12-07",137.92,140.85,136.5,138.78,1687500.0],["2017-12-08",139.8,144.8,139.11,143.61,1725500.0],["2017-12-11",143.73,143.91,139.8,141.68,1475200.0],["2017-12-12",140.04,142.08,140.04,140.91,1010200.0],["2017-12-13",141.93,146.36,141.55,144.8,2024200.0],["2017-12-14",145.57,146.32,142.28,142.53,1411300.0],["2017-12-15",143.97,145.96,142.05,145.86,3246100.0],["2017-12-18",146.99,147.94,145.17,145.44,1231900.0],["2017-12-19",145.57,147.34,144.27,145.15,1051100.0],["2017-12-20",145.05,146.26,144.36,145.12,813600.0],["2017-12-21",145.23,149.98,144.68,148.82,2290100.0],["2017-12-22",148.2,151.1,147.8,149.97,1459200.0],["2017-12-26",149.5,151.49,149.5,150.6,777700.0],["2017-12-27",151.13,152.7,150.3,151.55,939100.0],["2017-12-28",152.19,152.49,148.75,151.17,957400.0],["2017-12-29",150.45,151.66,149.75,149.86,881900.0],["2018-01-02",150.0,153.3,147.72,152.91,1382000.0],["2018-01-03",153.5,153.5,148.58,152.01,1604000.0],["2018-01-04",153.39,153.97,151.63,153.07,1345100.0],["2018-01-05",155.54,157.35,154.1,155.69,1940000.0],["2018-01-08",155.15,157.21,153.35,156.89,1987000.0],["2018-01-09",156.81,157.88,154.51,156.01,1487700.0],["2018-01-10",156.0,157.87,154.21,157.38,1701000.0],["2018-01-11",158.0,159.05,156.62,158.4,950600.0],["2018-01-12",157.16,158.42,156.35,157.93,1561100.0],["2018-01-16",158.28,159.87,155.14,155.71,1834800.0],["2018-01-17",157.74,157.94,155.26,156.99,1270100.0],["2018-01-18",156.36,157.51,154.22,157.19,1250900.0],["2018-01-19",157.3,159.5,156.32,157.97,2085300.0],["2018-01-22",158.76,161.95,157.98,161.91,1689000.0],["2018-01-23",163.7,167.31,163.24,166.58,3058700.0],["2018-01-24",167.08,169.29,165.38,167.45,2492700.0],["2018-01-25",168.69,169.11,165.94,166.24,1270600.0],["2018-01-26",167.14,169.3,166.1,169.21,1495100.0],["2018-01-29",169.13,171.26,166.42,167.14,1828700.0],["2018-01-30",166.37,168.08,164.0,166.54,2184600.0],["2018-01-31",166.72,168.59,164.53,166.87,2323800.0],["2018-02-01",174.11,174.96,163.17,172.99,5090000.0],["2018-02-02",169.42,169.96,163.64,166.24,3455100.0],["2018-02-05",163.08,165.87,155.03,155.14,2906900.0],["2018-02-06",152.63,159.79,151.35,159.27,3114600.0],["2018-02-07",157.1,160.11,155.62,155.67,1812900.0],["2018-02-08",155.32,157.62,151.59,151.6,2854000.0],["2018-02-09",152.92,154.63,146.21,152.96,2719800.0],["2018-02-12",153.41,154.18,148.61,152.01,2242200.0],["2018-02-13",151.4,155.49,150.99,154.14,1624500.0],["2018-02-14",152.63,158.24,152.32,157.26,1992100.0],["2018-02-15",158.36,161.08,157.16,160.94,1244700.0],["2018-02-16",160.85,162.07,159.39,160.72,1001900.0],["2018-02-20",158.49,164.01,158.01,160.98,1136400.0],["2018-02-21",160.63,161.72,157.83,157.89,1160800.0],["2018-02-22",161.5,162.32,157.0,157.59,1654800.0],["2018-02-23",159.01,165.98,158.1,165.9,1591100.0],["2018-02-26",166.92,170.36,166.03,169.54,1779300.0],["2018-02-27",168.99,170.89,165.72,165.88,1635800.0],["2018-02-28",166.7,169.54,164.63,166.03,2055500.0],["2018-03-01",165.68,168.0,163.61,165.83,2028700.0],["2018-03-02",163.08,170.22,161.89,170.06,2111900.0],["2018-03-05",168.49,173.45,167.17,173.16,1882400.0],["2018-03-06",173.33,173.85,166.05,168.72,2176800.0],["2018-03-07",167.94,170.77,167.91,170.17,1215800.0],["2018-03-08",170.39,171.98,169.18,171.88,1060700.0],["2018-03-09",173.26,176.31,171.76,176.26,1415300.0],["2018-03-12",176.5,178.15,174.8,177.13,1357600.0],["2018-03-13",176.5,178.15,174.54,174.96,1989500.0],["2018-03-14",176.15,176.48,172.82,174.38,1036300.0],["2018-03-15",174.57,176.65,173.07,173.97,952500.0],["2018-03-16",174.84,176.42,173.25,175.66,2462100.0],["2018-03-19",174.62,175.28,168.12,170.77,1161500.0],["2018-03-20",171.92,172.67,169.64,171.47,1674300.0],["2018-03-21",171.94,172.42,168.6,170.34,1050000.0],["2018-03-22",167.83,170.38,165.55,166.1,1095500.0],["2018-03-23",165.83,166.47,160.74,160.93,1319400.0],["2018-03-26",163.85,166.35,160.27,166.1,1327300.0],["2018-03-27",167.63,168.28,159.29,160.34,1289300.0],["2018-03-28",160.93,162.59,158.36,159.58,1443700.0],["2018-03-29",159.83,165.51,158.76,162.98,1527200.0],["2018-04-02",161.53,161.99,153.43,156.31,1804500.0],["2018-04-03",155.86,159.55,153.91,158.36,1542300.0],["2018-04-04",156.37,162.45,154.6,162.12,1832000.0],["2018-04-05",162.82,163.49,157.12,157.66,1352800.0],["2018-04-06",155.74,157.59,152.6,154.25,1446300.0],["2018-04-09",156.26,160.39,155.67,156.76,1235400.0],["2018-04-10",159.04,161.72,157.77,161.17,1264200.0],["2018-04-11",159.52,162.94,158.1,158.89,1527000.0],["2018-04-12",159.54,163.45,159.54,161.98,1079900.0],["2018-04-13",163.08,163.08,160.41,161.39,1486100.0],["2018-04-16",163.01,163.71,158.07,158.7,1482900.0],["2018-04-17",160.54,165.6,159.45,164.99,2399400.0],["2018-04-18",165.0,166.12,162.66,163.36,1122100.0],["2018-04-19",162.33,162.82,159.04,159.55,1235600.0],["2018-04-20",159.61,160.78,157.09,158.15,1534700.0],["2018-04-23",158.71,160.13,157.74,158.69,1154600.0],["2018-04-24",160.27,160.5,154.69,155.67,1504900.0],["2018-04-25",155.49,157.42,154.13,155.15,1313100.0],["2018-04-26",156.6,160.85,155.83,158.81,1991100.0],["2018-04-27",157.5,159.05,153.33,156.05,1866400.0],["2018-04-30",157.16,157.79,153.15,153.16,1717300.0],["2018-05-01",153.14,154.7,150.4,152.48,1648600.0],["2018-05-02",151.32,153.16,148.96,149.47,2565200.0],["2018-05-03",148.32,150.3,145.78,149.64,1518900.0],["2018-05-04",148.26,152.14,147.79,149.39,2263800.0],["2018-05-07",150.54,151.81,148.64,149.5,1448800.0],["2018-05-08",149.45,150.0,146.95,148.27,1147000.0],["2018-05-09",148.65,150.14,146.67,149.07,1419600.0],["2018-05-10",150.13,151.66,149.08,151.01,1267600.0],["2018-05-11",150.75,157.53,150.62,155.97,2242900.0],["2018-05-14",156.11,158.46,155.39,157.46,1442400.0],["2018-05-15",155.78,155.79,153.94,155.54,1370000.0],["2018-05-16",155.79,156.45,154.4,156.16,1240700.0],["2018-05-17",156.19,157.16,155.29,156.34,1147500.0],["2018-05-18",156.61,157.52,155.33,157.24,998500.0],["2018-05-21",157.84,158.16,155.33,156.22,1199200.0],["2018-05-22",157.1,158.22,155.8,156.28,956400.0],["2018-05-23",155.5,157.32,155.31,156.98,791200.0],["2018-05-24",156.99,157.71,155.53,156.97,634400.0],["2018-05-25",157.0,157.9,156.22,157.5,653600.0],["2018-05-29",156.6,157.76,153.27,155.24,1142300.0],["2018-05-30",156.14,157.57,155.55,156.64,1164400.0],["2018-05-31",155.49,157.07,153.52,154.0,1649400.0],["2018-06-01",154.86,154.99,150.5,152.05,2176800.0],["2018-06-04",152.05,153.0,148.2,149.65,2661000.0],["2018-06-05",149.71,150.4,144.14,145.72,2957800.0],["2018-06-06",145.72,146.95,144.07,145.97,3087500.0],["2018-06-07",147.1,149.69,145.56,145.75,2183200.0],["2018-06-08",145.98,151.26,145.98,150.55,1791100.0],["2018-06-11",150.67,151.29,147.43,148.63,1460300.0],["2018-06-12",148.88,151.73,148.17,150.99,1539700.0],["2018-06-13",151.11,153.39,150.53,151.94,1307700.0],["2018-06-14",152.44,155.59,152.0,154.99,1384600.0],["2018-06-15",155.51,156.3,154.11,155.02,2890200.0],["2018-06-18",153.9,153.97,151.41,151.69,1371700.0],["2018-06-19",150.01,155.08,149.67,154.5,1551200.0],["2018-06-20",154.46,158.19,153.75,157.63,1385400.0],["2018-06-21",157.88,157.88,155.58,156.57,835400.0],["2018-06-22",157.09,160.28,155.76,159.19,2203500.0],["2018-06-25",158.72,160.17,152.91,154.76,1491800.0],["2018-06-26",154.41,155.5,151.01,151.5,1813900.0],["2018-06-27",151.76,151.9,147.22,147.5,2075400.0],["2018-06-28",147.79,148.52,145.37,147.59,1368400.0],["2018-06-29",161.5,172.0,161.5,169.96,6716400.0],["2018-07-02",168.4,169.66,164.7,169.61,2283600.0],["2018-07-03",170.0,170.0,167.28,167.73,1059900.0],["2018-07-05",168.38,169.95,166.71,169.49,1178600.0],["2018-07-06",170.0,173.64,169.42,173.45,1518900.0],["2018-07-09",174.37,174.62,171.81,174.16,1334700.0],["2018-07-10",174.91,175.71,172.95,175.11,1600000.0],["2018-07-11",173.83,175.69,173.0,175.01,1618400.0],["2018-07-12",175.02,178.33,175.02,178.27,1181100.0],["2018-07-13",178.35,181.6,177.9,180.5,1457300.0],["2018-07-16",179.85,182.41,179.55,181.22,1961500.0],["2018-07-17",180.58,183.39,179.82,182.59,1133000.0],["2018-07-18",182.0,182.34,180.58,181.13,1138500.0],["2018-07-19",180.13,180.93,178.52,180.12,1080500.0],["2018-07-20",180.12,180.14,176.71,177.4,1606400.0],["2018-07-23",176.29,178.67,176.16,176.54,1388700.0],["2018-07-24",178.44,178.67,174.39,174.88,1705000.0],["2018-07-25",174.78,177.42,173.99,176.81,1524500.0],["2018-07-26",178.61,178.85,169.33,175.87,2400700.0],["2018-07-27",175.18,176.29,169.52,172.1,1392100.0],["2018-07-30",170.65,175.34,169.97,174.42,1534200.0],["2018-07-31",175.05,175.74,173.58,175.05,1529400.0],["2018-08-01",175.26,177.93,174.04,177.87,1384500.0],["2018-08-02",174.59,179.86,173.51,177.89,1684300.0],["2018-08-03",174.2,178.09,173.76,174.54,1118000.0],["2018-08-06",175.55,175.99,173.26,174.91,761500.0],["2018-08-07",175.94,178.0,175.48,177.51,1097800.0],["2018-08-08",177.25,178.4,175.25,175.3,903500.0],["2018-08-09",175.74,177.45,174.95,175.05,837000.0],["2018-08-10",174.41,175.96,173.86,174.82,568000.0],["2018-08-13",175.13,176.15,174.18,175.05,810400.0],["2018-08-14",175.31,177.3,175.31,175.93,566700.0],["2018-08-15",174.38,175.65,171.81,173.0,907500.0],["2018-08-16",174.18,176.28,173.09,174.96,732500.0],["2018-08-17",174.66,177.0,173.59,176.08,981700.0],["2018-08-20",176.62,176.83,173.62,175.71,946700.0],["2018-08-21",175.74,178.43,175.04,176.86,919200.0],["2018-08-22",176.81,178.23,176.02,177.72,616400.0],["2018-08-23",177.72,177.72,174.6,176.02,681000.0],["2018-08-24",176.45,177.28,175.1,176.84,905200.0],["2018-08-27",177.98,179.64,177.6,179.32,825600.0],["2018-08-28",180.36,182.22,178.83,180.87,1257600.0],["2018-08-29",180.9,186.44,180.9,184.86,1277500.0],["2018-08-30",185.0,186.19,184.37,186.03,968900.0],["2018-08-31",185.16,185.88,183.72,184.4,1302100.0],["2018-09-04",183.23,184.59,181.67,183.31,1371100.0],["2018-09-05",183.0,184.74,181.5,183.21,1027900.0],["2018-09-06",182.51,183.32,178.2,180.05,890700.0],["2018-09-07",178.76,180.79,177.01,179.47,1204400.0],["2018-09-10",180.0,180.57,177.98,179.28,797500.0],["2018-09-11",178.93,180.25,177.34,178.61,1077700.0],["2018-09-12",179.46,179.98,177.09,178.34,860800.0],["2018-09-13",179.37,181.11,178.01,179.86,830400.0],["2018-09-14",180.51,181.88,177.77,179.01,847300.0],["2018-09-17",179.0,179.59,175.47,175.8,878100.0],["2018-09-18",175.88,178.46,174.23,177.12,964900.0],["2018-09-19",177.34,177.55,175.8,176.6,732200.0],["2018-09-20",177.39,181.38,177.39,180.52,784800.0],["2018-09-21",181.3,182.0,179.34,180.08,1642000.0],["2018-09-24",179.43,182.5,179.43,182.17,706300.0],["2018-09-25",183.48,184.16,182.28,182.65,835800.0],["2018-09-26",182.67,189.29,182.67,186.65,1712100.0],["2018-09-27",188.0,190.0,187.5,189.74,1381100.0],["2018-09-28",189.74,193.78,189.44,192.74,2148200.0],["2018-10-01",193.24,194.92,191.39,191.57,1841400.0],["2018-10-02",191.84,192.62,190.79,191.93,941200.0],["2018-10-03",192.13,193.06,191.35,192.21,1000900.0],["2018-10-04",191.58,192.62,187.1,188.62,935500.0],["2018-10-05",188.64,191.5,185.37,188.05,859800.0],["2018-10-08",186.95,187.7,183.63,185.34,852200.0],["2018-10-09",185.34,187.96,184.78,185.66,1087300.0],["2018-10-10",184.92,185.61,176.22,176.43,1565400.0],["2018-10-11",175.49,177.84,171.66,175.66,2395200.0],["2018-10-12",177.2,182.19,175.9,181.32,1257500.0],["2018-10-15",180.8,181.0,177.59,177.65,1064200.0],["2018-10-16",178.87,185.78,178.45,185.45,1136700.0],["2018-10-17",185.26,185.84,181.72,185.48,886900.0],["2018-10-18",184.29,184.29,173.8,178.9,2643400.0],["2018-10-19",179.35,181.13,175.05,175.69,1905500.0],["2018-10-22",175.53,178.61,172.7,177.4,1513400.0],["2018-10-23",175.86,177.03,170.8,174.17,1960500.0],["2018-10-24",175.02,175.74,162.53,163.09,2053400.0],["2018-10-25",157.0,167.0,153.0,165.61,2800100.0],["2018-10-26",162.1,171.39,160.68,169.48,2659500.0],["2018-10-29",173.49,174.98,167.35,170.34,2700800.0],["2018-10-30",171.67,173.46,168.46,171.49,1441900.0],["2018-10-31",172.62,174.28,169.42,169.46,1607500.0],["2018-11-01",169.51,175.75,169.25,175.19,1369000.0],["2018-11-02",175.36,177.25,171.11,173.29,1338100.0],["2018-11-05",172.08,175.15,171.7,174.59,801400.0],["2018-11-06",175.21,178.35,174.12,175.23,920200.0],["2018-11-07",177.34,184.14,176.56,183.88,1536000.0],["2018-11-08",183.91,185.57,179.63,180.26,1101800.0],["2018-11-09",179.61,180.56,176.79,180.55,1845500.0],["2018-11-12",180.55,181.45,171.7,172.85,1754100.0],["2018-11-13",174.07,175.8,170.07,170.31,955700.0],["2018-11-14",171.98,173.32,163.13,164.58,1502600.0],["2018-11-15",163.75,167.69,162.67,166.67,1648100.0],["2018-11-16",166.26,167.99,164.67,165.11,1924100.0],["2018-11-19",164.76,165.57,159.77,161.07,1362900.0],["2018-11-20",161.35,161.92,157.29,159.76,1658200.0],["2018-11-21",160.57,162.48,159.06,160.25,874200.0],["2018-11-23",158.76,161.99,157.4,160.39,346800.0],["2018-11-26",164.3,167.7,162.89,167.4,1604000.0],["2018-11-27",168.43,176.6,168.43,175.45,2327600.0],["2018-11-28",175.51,178.42,172.34,178.38,1445100.0],["2018-11-29",176.89,181.65,176.89,179.45,976400.0],["2018-11-30",179.6,181.0,178.33,180.79,1096000.0],["2018-12-03",182.6,186.79,181.92,184.65,1692900.0],["2018-12-04",184.74,187.76,177.41,177.93,1316200.0],["2018-12-06",175.37,179.76,174.0,179.61,1906300.0],["2018-12-07",178.03,179.55,170.9,172.21,1627300.0],["2018-12-10",172.98,174.37,167.63,173.78,907100.0],["2018-12-11",176.29,176.56,170.86,173.23,1023600.0],["2018-12-12",176.2,178.62,174.72,175.45,905000.0],["2018-12-13",175.06,177.49,171.6,173.42,971200.0],["2018-12-14",171.38,172.0,169.63,170.06,916900.0],["2018-12-17",169.64,171.41,164.48,166.17,1765100.0],["2018-12-18",168.06,169.62,161.35,163.43,1593200.0],["2018-12-19",163.04,164.42,156.3,158.66,1877600.0],["2018-12-20",158.52,163.48,157.7,161.3,2213300.0],["2018-12-21",161.94,165.07,156.3,156.5,2677600.0],["2018-12-24",155.4,158.47,151.8,151.91,1158200.0],["2018-12-26",152.98,161.87,152.4,161.84,1638400.0],["2018-12-27",158.95,162.58,156.27,162.37,1485000.0],["2018-12-28",163.52,164.84,160.38,161.42,966700.0],["2018-12-31",162.8,166.21,162.0,165.71,1375400.0],["2019-01-02",161.21,165.14,160.95,164.08,1465400.0],["2019-01-03",165.83,169.32,163.18,163.73,1690900.0],["2019-01-04",165.9,173.31,164.9,172.7,1874500.0],["2019-01-07",173.05,176.78,170.87,175.85,1294600.0],["2019-01-08",177.0,178.41,174.72,178.19,1653200.0],["2019-01-09",179.14,182.7,178.25,182.3,2298500.0],["2019-01-10",181.85,186.09,180.26,186.03,1988200.0],["2019-01-11",184.62,188.86,183.43,188.16,2222600.0],["2019-01-14",186.71,186.99,183.78,183.91,1962000.0],["2019-01-15",184.37,186.76,183.06,186.68,1330500.0],["2019-01-16",186.21,188.34,184.13,186.15,2251200.0],["2019-01-17",185.77,191.42,184.71,190.52,1605900.0],["2019-01-18",192.63,194.78,189.41,194.7,2150100.0],["2019-01-22",193.48,195.81,192.39,193.88,2003900.0],["2019-01-23",194.67,195.2,187.78,189.89,2043000.0],["2019-01-24",189.64,190.23,186.47,186.58,1825300.0],["2019-01-25",188.16,190.39,186.27,189.5,1404800.0],["2019-01-28",188.94,188.98,185.76,188.09,1513500.0],["2019-01-29",188.16,188.26,184.7,186.38,1024500.0],["2019-01-30",185.84,187.92,184.5,187.05,1385900.0],["2019-01-31",187.17,190.98,186.86,190.91,900800.0],["2019-02-01",190.92,193.03,189.92,191.52,892800.0],["2019-02-04",189.19,189.28,184.49,187.98,1482300.0],["2019-02-05",185.81,190.74,185.44,187.02,1643500.0],["2019-02-06",193.0,193.0,182.06,182.39,1915700.0],["2019-02-07",181.5,182.59,178.99,180.18,1462500.0],["2019-02-08",178.76,181.45,178.76,181.34,980600.0],["2019-02-11",182.05,182.17,178.4,181.53,2037000.0],["2019-02-12",181.44,184.3,181.44,184.01,1316600.0],["2019-02-13",185.0,186.25,184.35,185.25,1244500.0],["2019-02-14",184.52,186.84,183.53,185.72,917800.0],["2019-02-15",185.67,188.56,185.67,188.07,1408200.0],["2019-02-19",187.9,189.09,185.83,186.86,1823700.0],["2019-02-20",186.06,188.64,185.65,187.84,1066300.0],["2019-02-21",187.7,188.12,182.16,183.06,1087000.0],["2019-02-22",184.33,185.84,182.94,185.76,1027400.0],["2019-02-25",186.74,188.1,185.63,186.33,1268800.0],["2019-02-26",186.26,189.99,184.89,188.92,1478000.0],["2019-02-27",187.97,189.87,186.44,189.81,633200.0],["2019-02-28",189.74,190.04,188.23,188.75,1194700.0],["2019-03-01",189.95,192.69,189.28,192.16,887600.0],["2019-03-04",193.03,193.89,186.71,190.04,1208600.0],["2019-03-05",190.16,190.51,187.52,187.8,1409100.0],["2019-03-06",188.18,188.7,180.56,181.11,1381000.0],["2019-03-07",181.36,181.83,177.45,178.61,1432900.0],["2019-03-08",177.26,177.62,173.59,177.26,1451500.0],["2019-03-11",177.94,180.56,177.78,180.52,1350700.0],["2019-03-12",181.15,183.23,179.85,182.57,1545300.0],["2019-03-13",183.37,186.78,182.21,185.66,1202300.0],["2019-03-14",185.62,186.66,184.45,186.11,785700.0],["2019-03-15",186.88,189.35,186.37,188.09,2768600.0],["2019-03-18",188.0,189.21,185.53,187.48,1554100.0],["2019-03-19",184.64,185.0,181.18,181.76,1556200.0],["2019-03-20",181.53,182.46,179.54,179.98,1213600.0],["2019-03-21",178.22,182.74,178.22,182.56,1156500.0],["2019-03-22",182.07,183.85,181.04,181.53,1612300.0],["2019-03-25",181.67,185.06,181.44,183.85,1754500.0],["2019-03-26",185.24,190.07,184.83,189.91,1373700.0],["2019-03-27",190.0,190.01,185.62,185.82,1181200.0],["2019-03-28",186.01,186.94,181.49,182.42,1615200.0],["2019-03-29",184.29,184.86,181.92,183.95,1274700.0],["2019-04-01",185.2,187.38,184.68,186.05,1030000.0],["2019-04-02",185.96,189.43,184.91,187.11,814400.0],["2019-04-03",187.9,188.98,187.01,187.89,829400.0],["2019-04-04",188.22,188.34,182.49,184.15,1193400.0],["2019-04-05",184.49,189.35,184.24,188.89,2289000.0],["2019-04-08",189.27,189.95,186.67,188.93,910100.0],["2019-04-09",188.01,189.7,187.75,188.31,976000.0],["2019-04-10",188.32,191.71,187.07,190.37,1155900.0],["2019-04-11",191.08,191.42,184.22,185.12,1971900.0],["2019-04-12",185.42,186.47,182.31,182.78,1077400.0],["2019-04-15",182.27,184.32,180.24,182.49,826700.0],["2019-04-16",183.63,184.8,179.59,179.74,900300.0],["2019-04-17",180.45,180.75,166.65,166.97,2851100.0],["2019-04-18",169.96,170.45,163.68,168.16,3195700.0],["2019-04-22",167.79,169.86,166.2,168.52,1213500.0],["2019-04-23",169.22,175.6,168.77,175.37,1514600.0],["2019-04-24",175.58,175.86,171.76,172.58,1164500.0],["2019-04-25",172.4,175.22,170.2,174.61,806500.0],["2019-04-26",173.98,174.42,170.01,172.85,1117700.0],["2019-04-29",172.58,173.67,171.22,172.52,750300.0],["2019-04-30",173.93,174.92,168.49,168.98,1619800.0],["2019-05-01",168.76,175.6,168.51,172.6,1824800.0],["2019-05-02",172.1,172.49,167.8,169.54,1209800.0],["2019-05-03",170.05,174.19,169.46,173.87,971800.0],["2019-05-06",170.3,175.15,169.95,174.76,888300.0],["2019-05-07",172.33,174.38,168.59,170.28,1345900.0],["2019-05-08",170.06,171.54,168.4,169.01,1121600.0],["2019-05-09",167.4,170.5,166.48,169.91,820200.0],["2019-05-10",169.36,169.36,164.31,168.85,805700.0],["2019-05-13",165.7,167.48,164.07,164.61,1118500.0],["2019-05-14",165.6,167.58,164.96,166.72,938200.0],["2019-05-15",165.41,168.22,164.96,166.88,663700.0],["2019-05-16",167.63,173.41,167.63,170.23,1688900.0],["2019-05-17",168.9,170.84,167.97,168.73,898200.0],["2019-05-20",167.77,168.25,165.68,165.73,644300.0],["2019-05-21",167.89,170.15,167.38,169.12,703300.0],["2019-05-22",168.47,174.29,168.47,172.37,1230400.0],["2019-05-23",171.61,173.32,169.5,173.01,1272800.0],["2019-05-24",174.31,175.94,171.37,171.77,1115700.0],["2019-05-28",172.24,173.79,171.06,172.76,1542100.0],["2019-05-29",171.15,171.87,166.3,166.55,1788400.0],["2019-05-30",167.26,170.5,167.26,170.26,902900.0],["2019-05-31",168.49,169.99,166.1,166.18,982500.0],["2019-06-03",166.87,168.85,165.8,166.64,1080600.0],["2019-06-04",168.16,172.97,167.08,171.27,1456800.0],["2019-06-05",171.9,174.0,170.39,173.27,1254500.0],["2019-06-06",173.22,173.99,167.42,167.75,1261100.0],["2019-06-07",169.43,173.98,169.26,173.51,1109600.0],["2019-06-10",173.29,174.12,171.51,172.84,1025100.0],["2019-06-11",174.08,174.88,171.75,172.0,1442300.0],["2019-06-12",172.6,173.47,169.26,170.63,1444600.0],["2019-06-13",171.17,171.95,167.84,168.89,951600.0],["2019-06-14",168.9,170.99,167.94,170.22,806100.0],["2019-06-17",171.17,174.14,171.17,173.78,955600.0],["2019-06-18",175.97,178.9,174.8,177.94,1521400.0],["2019-06-19",178.52,182.14,177.0,181.75,1535400.0],["2019-06-20",183.52,186.33,181.21,182.17,1217700.0],["2019-06-21",183.34,184.45,180.76,183.97,1844600.0],["2019-06-24",184.56,184.98,180.55,181.02,764000.0],["2019-06-25",181.64,183.1,179.49,180.15,960100.0],["2019-06-26",180.11,181.03,177.13,177.66,768700.0],["2019-06-27",178.0,179.24,176.68,178.58,731500.0],["2019-06-28",179.74,184.99,178.75,183.38,1604900.0],["2019-07-01",185.07,185.14,180.81,181.84,1111500.0],["2019-07-02",181.54,181.54,178.88,179.53,819600.0],["2019-07-03",180.25,183.45,178.54,183.26,571600.0],["2019-07-05",179.45,183.24,177.41,178.34,878900.0],["2019-07-08",177.76,177.76,174.18,176.75,818900.0],["2019-07-09",175.62,178.63,174.78,178.46,714700.0],["2019-07-10",179.0,179.75,175.53,178.76,766600.0],["2019-07-11",178.81,178.86,172.74,176.01,1258100.0],["2019-07-12",176.06,176.27,173.95,175.79,1004000.0],["2019-07-15",176.16,178.08,174.7,176.37,1055300.0],["2019-07-16",176.47,177.93,175.58,176.16,620000.0],["2019-07-17",176.93,179.24,176.33,177.14,773100.0],["2019-07-18",176.92,178.58,176.38,178.09,853500.0],["2019-07-19",179.15,179.15,174.05,174.13,1121600.0],["2019-07-22",173.34,174.57,172.41,174.08,1121000.0],["2019-07-23",174.43,176.36,173.4,175.24,828400.0],["2019-07-24",175.0,175.0,172.31,173.34,1135700.0],["2019-07-25",172.22,172.51,169.02,169.56,1784000.0],["2019-07-26",170.18,171.13,165.85,166.83,1640900.0],["2019-07-29",167.21,167.51,165.27,166.23,1366600.0],["2019-07-30",165.74,171.1,165.52,169.54,2339000.0],["2019-07-31",168.79,170.21,165.66,166.62,1460400.0],["2019-08-01",173.42,181.3,170.13,179.29,3130300.0],["2019-08-02",177.78,180.97,177.06,178.39,1814900.0],["2019-08-05",176.44,177.14,173.92,175.56,1709400.0],["2019-08-06",174.23,177.05,173.64,176.94,1287600.0],["2019-08-07",175.11,176.47,172.48,175.65,941000.0],["2019-08-08",175.59,183.11,175.59,182.94,1641700.0],["2019-08-09",182.94,184.07,179.39,182.98,1275800.0],["2019-08-12",182.06,183.14,179.12,179.84,1160900.0],["2019-08-13",178.36,185.54,178.04,183.91,1246100.0],["2019-08-14",181.77,183.57,178.85,179.53,1405800.0],["2019-08-15",180.01,182.04,178.37,181.12,823100.0],["2019-08-16",183.08,185.75,180.84,184.94,1304200.0],["2019-08-19",186.24,187.71,185.88,187.09,963200.0],["2019-08-20",187.04,188.44,182.9,183.72,1001300.0],["2019-08-21",185.86,187.3,184.6,186.4,575500.0],["2019-08-22",186.76,187.62,181.48,184.21,1026800.0],["2019-08-23",184.36,186.78,179.24,180.18,1198700.0],["2019-08-26",180.82,182.38,179.56,180.64,829500.0],["2019-08-27",181.99,182.92,177.27,178.25,940100.0],["2019-08-28",177.47,180.71,170.54,178.34,1680200.0],["2019-08-29",179.3,180.5,178.14,178.98,680300.0],["2019-08-30",180.26,181.2,178.76,180.02,892900.0],["2019-09-03",180.55,181.57,177.58,178.7,1030100.0],["2019-09-04",179.73,179.75,173.56,176.83,1003300.0],["2019-09-05",178.18,180.05,177.02,179.86,868700.0],["2019-09-06",180.35,182.15,179.33,181.33,979400.0],["2019-09-09",181.09,181.28,174.45,174.81,1177000.0],["2019-09-10",174.03,174.14,166.65,171.01,1849400.0],["2019-09-11",171.19,173.61,170.9,173.11,1190800.0],["2019-09-12",174.39,175.45,172.0,172.45,874500.0],["2019-09-13",173.16,175.79,172.45,174.94,1216300.0],["2019-09-16",173.89,178.09,173.13,177.55,959000.0],["2019-09-17",173.02,177.82,173.02,176.0,1157200.0],["2019-09-18",176.01,176.5,171.96,174.52,1172700.0],["2019-09-19",174.48,176.7,173.6,176.14,773500.0],["2019-09-20",177.01,179.55,175.58,178.12,1719400.0],["2019-09-23",178.23,179.01,175.77,175.88,724000.0],["2019-09-24",176.32,177.78,171.03,172.52,767400.0],["2019-09-25",172.31,173.49,170.56,171.5,949600.0],["2019-09-26",172.05,172.05,167.43,169.55,1593800.0],["2019-09-27",170.29,170.54,165.53,166.74,1206300.0],["2019-09-30",169.55,171.29,167.61,169.42,1432300.0],["2019-10-01",169.24,170.11,166.52,167.58,950800.0],["2019-10-02",167.69,168.52,165.23,166.71,1486100.0],["2019-10-03",166.06,170.64,166.06,170.5,1094000.0],["2019-10-04",170.89,172.92,170.52,172.42,873400.0],["2019-10-07",171.55,172.76,169.27,172.05,897300.0],["2019-10-08",170.47,171.89,167.6,169.55,972100.0],["2019-10-09",170.87,171.99,168.55,168.73,768500.0],["2019-10-10",168.42,170.37,167.62,170.22,765600.0],["2019-10-11",171.44,174.72,171.13,172.41,854900.0],["2019-10-14",172.32,175.25,172.32,173.59,540600.0],["2019-10-15",174.36,176.98,174.02,176.14,738800.0],["2019-10-16",175.32,177.2,173.62,176.09,749400.0],["2019-10-17",177.8,180.05,177.5,177.72,1133600.0],["2019-10-18",180.25,180.25,175.38,176.23,1122600.0],["2019-10-21",177.23,184.81,174.82,183.53,1097200.0],["2019-10-22",186.91,194.75,186.19,191.06,4428000.0],["2019-10-23",190.37,192.54,186.41,190.51,1544600.0],["2019-10-24",191.7,194.9,189.35,194.47,1881000.0],["2019-10-25",193.13,195.94,192.55,194.49,1199300.0],["2019-10-28",194.56,195.02,192.32,194.02,1337400.0],["2019-10-29",194.43,198.46,193.26,197.89,1695000.0],["2019-10-30",198.11,199.46,196.64,199.28,1195700.0],["2019-10-31",197.06,200.0,194.2,195.48,2273400.0],["2019-11-01",196.24,202.94,195.02,200.94,3010600.0],["2019-11-04",202.13,202.25,197.8,199.42,1293300.0],["2019-11-05",199.0,199.95,196.46,197.14,1324200.0],["2019-11-06",198.23,198.49,195.7,195.97,1124000.0],["2019-11-07",196.4,197.16,195.11,195.83,1018500.0],["2019-11-08",197.08,202.11,196.71,201.31,1219900.0],["2019-11-11",200.98,202.21,199.29,201.9,825200.0],["2019-11-12",202.14,204.84,201.84,203.86,939800.0],["2019-11-13",205.0,207.64,203.75,207.1,1080500.0],["2019-11-14",206.84,207.5,203.24,205.0,995500.0],["2019-11-15",205.95,210.05,205.01,209.8,1581500.0],["2019-11-18",209.87,210.08,207.68,210.0,1533600.0],["2019-11-19",212.97,215.46,209.41,215.0,1706100.0],["2019-11-20",214.78,217.08,212.85,215.07,2487300.0],["2019-11-21",214.34,215.64,212.8,215.5,1241300.0],["2019-11-22",216.93,218.6,215.1,218.0,1318900.0],["2019-11-25",219.37,223.61,219.0,223.27,1490500.0],["2019-11-26",223.66,223.73,218.23,219.05,1875300.0],["2019-11-27",219.1,220.99,218.07,220.06,833100.0],["2019-11-29",220.39,222.42,220.03,221.75,537100.0],["2019-12-02",222.96,223.41,218.41,220.79,1093200.0],["2019-12-03",219.61,222.75,218.39,221.13,949200.0],["2019-12-04",222.0,224.08,221.07,223.91,937000.0],["2019-12-05",223.77,224.31,221.35,223.07,767200.0],["2019-12-06",224.17,224.66,220.36,223.25,1021300.0],["2019-12-09",222.99,225.66,219.19,219.37,1784300.0],["2019-12-10",219.42,221.87,218.5,220.27,1256600.0],["2019-12-11",221.91,224.27,219.58,220.0,958900.0],["2019-12-12",219.71,222.55,219.17,220.55,1094600.0],["2019-12-13",220.19,221.62,217.83,218.98,1484100.0],["2019-12-16",220.5,221.86,219.33,219.5,1919300.0],["2019-12-17",219.72,219.73,216.01,217.62,1452500.0],["2019-12-18",217.83,219.92,217.49,219.35,1759400.0],["2019-12-19",220.14,220.68,216.98,217.78,1864200.0],["2019-12-20",219.62,221.02,217.0,220.69,2824100.0],["2019-12-23",220.95,222.87,219.68,219.98,1132800.0],["2019-12-24",220.46,220.64,218.51,220.56,300500.0],["2019-12-26",220.6,220.9,218.38,220.25,697000.0],["2019-12-27",220.59,221.48,218.12,220.97,904600.0],["2019-12-30",220.38,221.95,217.33,218.97,774300.0],["2019-12-31",218.6,219.81,216.7,218.95,1036400.0],["2020-01-02",220.24,220.65,216.95,219.45,1334300.0],["2020-01-03",216.16,219.89,214.55,217.98,943400.0],["2020-01-06",217.73,224.35,216.91,224.03,1436600.0],["2020-01-07",224.26,225.92,222.14,223.79,1027700.0],["2020-01-08",225.89,232.7,224.91,231.09,1802600.0],["2020-01-09",233.08,233.26,227.27,230.26,1435400.0],["2020-01-10",231.69,231.69,228.07,228.95,1017300.0],["2020-01-13",229.38,230.0,224.56,226.49,1031500.0],["2020-01-14",226.44,229.8,225.53,229.75,1042000.0],["2020-01-15",229.88,234.33,228.78,234.15,1741500.0],["2020-01-16",234.27,235.78,233.27,235.5,2124000.0],["2020-01-17",236.51,236.51,232.82,235.83,1599300.0],["2020-01-21",235.84,237.2,233.13,233.99,1399800.0],["2020-01-22",234.94,237.47,234.4,234.61,1134000.0],["2020-01-23",235.0,235.63,231.38,233.91,978000.0],["2020-01-24",234.07,235.18,228.42,229.06,904300.0],["2020-01-27",226.51,228.79,226.07,227.37,802000.0],["2020-01-28",228.53,232.3,227.57,231.97,861800.0],["2020-01-29",231.72,233.59,230.57,232.41,893500.0],["2020-01-30",230.84,231.75,228.68,230.31,1169500.0],["2020-01-31",238.65,239.4,223.01,227.05,3373500.0],["2020-02-03",230.76,233.78,225.01,230.51,1988000.0],["2020-02-04",233.35,241.23,233.29,239.66,1485900.0],["2020-02-05",241.61,244.41,240.0,240.76,1951600.0],["2020-02-06",242.13,244.65,238.01,239.12,1320300.0],["2020-02-07",237.66,240.34,234.1,240.06,1443100.0],["2020-02-10",239.22,244.89,237.0,244.75,1273000.0],["2020-02-11",245.0,249.0,242.78,247.81,2280000.0],["2020-02-12",247.61,248.8,240.7,242.21,1805700.0],["2020-02-13",241.41,245.39,239.73,240.09,1329200.0],["2020-02-14",241.24,244.45,238.55,243.82,1354000.0],["2020-02-18",244.92,246.0,241.09,245.93,1305400.0],["2020-02-19",249.85,249.85,245.24,247.78,947700.0],["2020-02-20",247.29,247.7,242.59,245.1,1524800.0],["2020-02-21",247.3,247.5,243.27,246.29,1365100.0],["2020-02-24",241.44,242.76,235.7,237.01,1659300.0],["2020-02-25",238.18,239.99,228.5,230.0,1581100.0],["2020-02-26",232.41,237.37,229.49,232.04,1578500.0],["2020-02-27",228.48,231.63,218.01,223.3,1973000.0],["2020-02-28",215.57,224.54,215.5,224.03,2485900.0],["2020-03-02",224.43,232.98,223.14,232.29,2406400.0],["2020-03-03",230.27,237.55,226.67,228.26,2092900.0],["2020-03-04",232.29,246.06,230.9,245.32,1971800.0],["2020-03-05",239.24,242.18,235.29,237.31,1518300.0],["2020-03-06",227.65,234.48,226.61,233.5,1872600.0],["2020-03-09",218.07,227.61,214.08,219.65,2034500.0],["2020-03-10",226.21,231.41,216.47,230.51,2024200.0],["2020-03-11",225.63,230.83,218.7,220.34,1733800.0],["2020-03-12",206.59,215.36,201.5,204.06,3757900.0],["2020-03-13",218.23,221.47,200.76,220.86,3813400.0],["2020-03-16",201.6,219.0,199.16,199.77,2521300.0],["2020-03-17",203.97,230.06,202.5,210.44,4447500.0],["2020-03-18",200.6,224.99,197.47,212.98,3406400.0],["2020-03-19",215.15,223.93,202.01,215.69,3118600.0],["2020-03-20",217.7,227.43,204.16,206.0,2764700.0],["2020-03-23",210.5,218.1,199.52,202.21,2802000.0],["2020-03-24",207.84,224.98,207.84,223.13,2830400.0],["2020-03-25",219.88,224.0,209.51,210.09,2066600.0],["2020-03-26",209.8,225.62,209.43,224.49,1752500.0],["2020-03-27",219.43,224.18,215.57,217.24,1712700.0],["2020-03-30",221.34,233.77,220.0,231.92,2138900.0],["2020-03-31",228.95,240.0,228.02,237.95,3300700.0],["2020-04-01",232.12,234.98,223.45,225.48,1482300.0],["2020-04-02",222.77,242.96,222.39,242.16,2503900.0],["2020-04-03",241.38,247.45,234.35,238.31,1989800.0],["2020-04-06",248.61,256.65,241.94,255.3,3046300.0],["2020-04-07",263.15,267.45,245.38,247.67,3551100.0],["2020-04-08",249.43,251.68,240.5,249.66,2737500.0],["2020-04-09",252.0,252.0,243.0,246.61,2491400.0],["2020-04-13",244.66,253.83,243.81,252.28,1831300.0],["2020-04-14",257.44,265.66,253.51,262.41,2180500.0],["2020-04-15",260.9,262.82,254.31,255.23,2686500.0],["2020-04-16",259.67,265.28,258.61,264.76,2172800.0],["2020-04-17",272.34,272.67,265.15,270.46,2166700.0],["2020-04-20",271.97,276.26,269.05,273.26,1967800.0],["2020-04-21",273.0,277.22,262.55,262.8,1602700.0],["2020-04-22",267.15,271.25,264.0,269.37,1546000.0],["2020-04-23",270.03,277.8,266.92,267.91,2770400.0],["2020-04-24",270.12,271.35,266.43,269.86,1805800.0],["2020-04-27",275.0,275.26,267.16,268.51,2181600.0],["2020-04-28",268.0,269.95,250.43,256.96,2338300.0],["2020-04-29",260.97,262.0,250.52,251.05,2401700.0],["2020-04-30",257.75,258.5,245.06,251.2,2825200.0],["2020-05-01",249.26,256.0,248.0,254.9,1940200.0],["2020-05-04",257.4,265.0,256.01,264.69,2650300.0],["2020-05-05",266.97,274.06,264.8,272.33,1934300.0],["2020-05-06",272.33,275.55,268.0,270.06,1290200.0],["2020-05-07",272.69,273.72,266.83,270.01,1622000.0],["2020-05-08",269.5,274.41,268.29,271.63,1084100.0],["2020-05-11",271.45,286.82,270.44,285.28,2068500.0],["2020-05-12",287.33,288.52,276.41,276.47,1727500.0],["2020-05-13",276.6,284.86,272.19,277.03,1644900.0],["2020-05-14",277.56,282.48,272.21,277.0,3076100.0],["2020-05-15",275.63,288.73,273.51,288.69,1740100.0],["2020-05-18",293.78,295.55,283.1,284.13,1727000.0],["2020-05-19",285.3,288.41,281.14,282.28,1267200.0],["2020-05-20",284.81,285.99,282.13,284.62,1436500.0],["2020-05-21",285.26,285.4,281.25,284.63,1315000.0],["2020-05-22",284.18,286.0,281.52,284.96,1066500.0],["2020-05-26",287.95,288.5,264.41,266.5,3487000.0],["2020-05-27",264.38,278.69,254.41,278.51,3189300.0],["2020-05-28",276.27,283.73,276.07,277.38,1922200.0],["2020-05-29",281.35,289.44,276.04,287.96,5392900.0],["2020-06-01",285.42,288.73,283.82,286.64,1819400.0],["2020-06-02",283.92,286.18,278.66,284.27,1600700.0],["2020-06-03",283.72,283.8,274.06,277.01,1782900.0],["2020-06-04",274.27,279.29,270.76,272.82,1603900.0],["2020-06-05",270.82,271.68,262.55,265.69,2753400.0],["2020-06-08",264.05,265.84,261.28,265.01,2088500.0],["2020-06-09",267.28,275.14,265.09,270.85,2687900.0],["2020-06-10",275.76,277.9,271.81,274.34,1600200.0],["2020-06-11",275.56,276.36,263.67,263.89,1831000.0],["2020-06-12",268.12,271.39,262.3,268.56,1530100.0],["2020-06-15",264.77,268.52,262.24,267.77,1385400.0],["2020-06-16",270.43,275.69,268.22,273.77,1557200.0],["2020-06-17",273.88,282.76,273.77,280.09,1645100.0],["2020-06-18",279.4,282.22,275.93,279.19,1371900.0],["2020-06-19",280.3,295.54,280.3,293.27,4085300.0],["2020-06-22",294.0,295.0,287.8,293.2,1592100.0],["2020-06-23",294.06,299.21,293.31,295.8,1571800.0],["2020-06-24",294.93,297.71,288.9,291.18,1622100.0],["2020-06-25",292.38,295.36,288.83,295.15,1188700.0],["2020-06-26",292.68,293.0,284.74,286.14,1895300.0],["2020-06-29",286.95,287.65,280.89,285.18,1452500.0],["2020-06-30",287.68,292.37,283.0,290.31,2171900.0],["2020-07-01",290.5,291.66,283.79,286.28,1752400.0],["2020-07-02",288.52,293.95,287.45,291.1,1101700.0],["2020-07-06",294.36,295.0,289.63,291.31,1341900.0],["2020-07-07",292.3,306.08,291.45,299.06,1624800.0],["2020-07-08",300.05,301.65,292.13,295.92,1500300.0],["2020-07-09",295.52,297.79,290.05,295.4,1106800.0],["2020-07-10",293.95,295.0,290.86,294.45,911300.0],["2020-07-13",293.05,296.85,283.85,284.82,1667300.0],["2020-07-14",283.14,294.72,279.12,293.83,1738300.0],["2020-07-15",292.76,295.35,290.2,295.11,1126900.0],["2020-07-16",292.01,293.33,284.69,290.56,903300.0],["2020-07-17",291.53,294.67,289.28,294.53,1072200.0],["2020-07-20",292.69,304.0,292.69,303.1,1255800.0],["2020-07-21",300.65,301.14,290.96,291.4,1515000.0],["2020-07-22",293.56,293.56,286.46,291.23,846200.0],["2020-07-23",291.33,291.99,283.32,284.46,1310200.0],["2020-07-24",281.78,282.64,276.5,278.49,1837800.0],["2020-07-27",280.84,285.57,277.68,284.21,1485100.0],["2020-07-28",283.83,284.59,278.14,278.52,1098400.0],["2020-07-29",280.28,281.59,278.09,278.72,1091200.0],["2020-07-30",275.08,282.28,274.66,279.4,1538400.0],["2020-07-31",278.88,283.0,268.25,272.0,2983400.0],["2020-08-03",274.2,280.59,274.0,279.52,1716300.0],["2020-08-04",279.23,280.57,274.03,275.71,1288400.0],["2020-08-05",275.41,275.75,271.16,273.23,1329800.0],["2020-08-06",269.3,273.88,268.58,273.34,1141900.0],["2020-08-07",273.48,277.2,269.95,272.99,1006000.0],["2020-08-10",271.58,272.29,265.09,268.73,1186700.0],["2020-08-11",266.0,267.99,261.3,261.86,1370100.0],["2020-08-12",263.08,271.35,262.87,270.85,1262600.0],["2020-08-13",270.06,272.73,266.87,267.15,979200.0],["2020-08-14",268.29,269.95,265.8,267.29,1008300.0],["2020-08-17",267.9,274.17,267.84,273.84,985000.0],["2020-08-18",275.0,275.0,269.26,271.31,887100.0],["2020-08-19",270.85,273.99,269.53,270.07,996500.0],["2020-08-20",270.67,272.09,268.6,271.43,1117700.0],["2020-08-21",271.73,273.11,267.99,271.28,1064100.0],["2020-08-24",269.9,271.94,263.47,267.43,1037300.0],["2020-08-25",268.17,273.32,266.23,272.35,1316200.0],["2020-08-26",272.86,272.86,268.82,271.29,857500.0],["2020-08-27",272.95,275.63,269.72,274.34,961000.0],["2020-08-28",272.94,275.26,268.1,269.96,813500.0],["2020-08-31",270.35,279.74,270.0,279.12,1310900.0],["2020-09-01",277.87,279.96,271.77,275.49,1252800.0],["2020-09-02",275.64,283.45,273.72,281.89,1352400.0],["2020-09-03",281.86,281.86,265.25,267.42,1619600.0],["2020-09-04",267.84,269.91,263.01,266.5,1514800.0],["2020-09-08",261.78,264.84,258.0,258.61,1264600.0],["2020-09-09",261.11,264.36,259.04,263.04,1829100.0],["2020-09-10",262.95,263.58,253.97,255.65,1231700.0],["2020-09-11",257.84,262.08,255.77,257.96,1169700.0],["2020-09-14",261.24,268.4,260.87,264.8,1200500.0],["2020-09-15",266.77,267.88,264.24,266.85,1217100.0],["2020-09-16",271.0,273.55,267.31,267.55,1387500.0],["2020-09-17",258.98,273.24,258.82,271.46,1763600.0],["2020-09-18",273.3,273.59,257.42,265.39,2179500.0],["2020-09-21",264.14,264.94,259.27,264.0,1150500.0],["2020-09-22",263.66,268.0,260.38,267.58,817500.0],["2020-09-23",267.87,270.08,262.75,263.82,864300.0],["2020-09-24",262.14,263.9,257.5,263.13,1422500.0],["2020-09-25",264.1,268.91,260.52,268.18,1345800.0],["2020-09-28",269.9,270.58,264.23,267.73,1103300.0],["2020-09-29",267.82,271.68,266.38,270.31,891700.0],["2020-09-30",271.33,274.66,269.46,272.12,1382800.0],["2020-10-01",272.9,275.4,270.65,273.51,932500.0],["2020-10-02",269.34,272.79,260.13,260.8,1339100.0],["2020-10-05",262.86,269.07,261.7,268.98,1302900.0],["2020-10-06",269.89,270.5,260.26,260.98,1022800.0],["2020-10-07",263.18,266.5,262.1,265.82,764200.0],["2020-10-08",267.16,268.92,264.91,268.53,777700.0],["2020-10-09",268.87,270.08,266.24,269.95,877700.0],["2020-10-12",273.14,277.33,269.58,274.6,1331200.0],["2020-10-13",275.88,280.99,274.48,276.09,1087900.0],["2020-10-14",275.19,275.75,269.79,271.46,1026800.0],["2020-10-15",227.55,232.46,213.17,215.28,17493000.0],["2020-10-16",217.79,225.0,217.19,218.08,5956100.0],["2020-10-19",219.08,225.97,217.25,220.51,3789600.0],["2020-10-20",222.0,222.62,214.48,214.54,2924300.0],["2020-10-21",215.89,217.93,209.16,211.38,2775700.0],["2020-10-22",210.37,214.74,208.23,210.08,2380500.0],["2020-10-23",212.19,213.51,209.07,211.58,1715600.0],["2020-10-26",209.75,210.54,204.85,207.15,2087500.0],["2020-10-27",208.35,213.58,206.79,212.19,2756100.0],["2020-10-28",212.0,214.24,208.25,208.34,2221200.0],["2020-10-29",209.01,210.38,205.0,207.01,1930800.0],["2020-10-30",205.93,211.64,203.51,208.36,2829400.0],["2020-11-02",211.14,211.45,202.57,207.42,1877700.0],["2020-11-03",208.92,214.88,208.0,211.14,1892000.0],["2020-11-04",218.27,223.77,214.22,215.09,3778600.0],["2020-11-05",220.08,220.92,216.22,219.48,2347200.0],["2020-11-06",219.12,221.72,216.36,220.28,1707900.0],["2020-11-09",224.41,229.08,221.5,222.85,2478300.0],["2020-11-10",223.77,224.74,215.06,215.35,1917500.0],["2020-11-11",217.12,218.8,213.65,216.72,1647200.0],["2020-11-12",217.05,221.32,216.9,218.31,2143900.0],["2020-11-13",222.28,227.27,219.64,225.52,1695100.0],["2020-11-16",225.99,227.36,221.79,224.27,1706800.0],["2020-11-17",222.72,223.43,218.23,222.96,1750500.0],["2020-11-18",222.71,223.77,216.34,216.35,2500400.0],["2020-11-19",216.42,218.14,211.4,211.97,2604100.0],["2020-11-20",212.35,217.23,210.04,215.21,2239200.0],["2020-11-23",216.78,218.29,214.14,217.87,1851000.0],["2020-11-24",215.53,219.47,215.13,216.5,2179600.0],["2020-11-25",217.87,220.54,215.84,218.1,2033300.0],["2020-11-27",219.61,226.72,219.61,226.71,1052800.0],["2020-11-30",231.0,232.17,224.3,227.75,4585300.0],["2020-12-01",227.47,230.56,226.02,230.3,1762000.0],["2020-12-02",230.3,232.45,226.32,226.7,1864200.0],["2020-12-03",226.0,229.05,224.71,226.87,1291600.0],["2020-12-04",227.3,230.21,225.59,228.32,948900.0],["2020-12-07",231.0,231.42,225.12,227.06,1219700.0],["2020-12-08",228.81,230.2,225.4,229.83,1329800.0],["2020-12-09",230.0,231.0,221.31,224.38,1992100.0],["2020-12-10",224.81,224.89,221.7,224.04,1462600.0],["2020-12-11",224.1,224.56,220.93,224.17,1476000.0],["2020-12-14",226.79,233.47,226.43,228.13,2220200.0],["2020-12-15",229.7,230.6,226.0,228.81,1188800.0],["2020-12-16",229.66,232.75,228.55,232.11,1708700.0],["2020-12-17",233.0,237.35,232.32,236.92,1992800.0],["2020-12-18",238.54,239.71,234.47,236.72,2929300.0],["2020-12-21",233.02,235.58,228.8,234.55,1567200.0],["2020-12-22",235.01,235.8,232.35,234.9,1127800.0],["2020-12-23",235.4,238.57,234.08,235.84,1012900.0],["2020-12-24",237.17,237.5,233.48,234.46,451700.0],["2020-12-28",235.4,236.48,232.2,232.47,903200.0],["2020-12-29",233.94,236.56,232.96,233.49,656600.0],["2020-12-30",235.0,237.01,232.07,232.68,819100.0],["2020-12-31",232.35,237.5,230.33,236.34,1161100.0],["2021-01-04",237.91,238.08,226.27,229.43,2117700.0],["2021-01-05",228.84,229.92,225.09,228.58,1730500.0],["2021-01-06",225.1,227.51,222.31,226.65,2306700.0],["2021-01-07",227.9,233.97,227.2,232.9,1503800.0],["2021-01-08",233.86,237.76,233.01,237.0,1231200.0],["2021-01-11",235.58,236.47,227.38,234.64,2263100.0],["2021-01-12",234.8,238.26,228.74,229.38,1816900.0],["2021-01-13",230.2,231.06,226.94,227.1,1809600.0],["2021-01-14",228.22,228.4,224.7,226.12,1727800.0],["2021-01-15",226.59,227.6,224.39,225.55,2241900.0],["2021-01-19",227.0,233.88,223.31,231.91,2044800.0],["2021-01-20",233.29,239.36,231.18,236.7,1608800.0],["2021-01-21",237.06,239.75,232.78,238.64,1624000.0],["2021-01-22",237.25,241.83,236.99,237.59,1258200.0],["2021-01-25",240.99,242.99,239.05,241.31,1828600.0],["2021-01-26",240.43,241.98,236.24,237.64,1629200.0],["2021-01-27",234.0,234.0,224.7,225.25,2546200.0],["2021-01-28",226.8,234.96,226.57,230.04,1593500.0],["2021-01-29",229.45,232.92,227.56,229.08,2029500.0],["2021-02-01",231.0,232.38,226.18,231.77,1927900.0],["2021-02-02",225.8,227.9,216.14,217.33,6292900.0],["2021-02-03",218.42,219.09,210.99,211.0,3830200.0],["2021-02-04",213.35,214.79,211.65,213.71,2908100.0],["2021-02-05",214.5,217.55,212.26,215.26,2740500.0],["2021-02-08",217.13,218.22,213.54,214.37,2141500.0],["2021-02-09",214.45,215.59,212.57,213.82,1624900.0],["2021-02-10",215.98,216.3,212.02,212.53,1863000.0],["2021-02-11",212.48,212.89,209.72,210.5,1893700.0],["2021-02-12",210.82,214.36,210.22,213.98,1798200.0],["2021-02-16",213.8,214.41,208.61,210.27,2509700.0],["2021-02-17",209.58,215.0,208.5,214.85,2086700.0],["2021-02-18",213.56,213.76,209.58,209.83,2126400.0],["2021-02-19",210.0,211.73,206.79,207.02,2231200.0],["2021-02-22",206.72,216.22,204.62,214.96,3671900.0],["2021-02-23",215.2,217.69,211.67,216.44,2600900.0],["2021-02-24",215.82,220.42,214.72,217.04,1775800.0],["2021-02-25",215.8,217.4,210.5,212.98,1830600.0],["2021-02-26",214.67,215.5,209.34,212.55,3083300.0],["2021-03-01",212.68,213.69,209.38,210.38,1845000.0],["2021-03-02",211.81,214.13,211.45,212.06,2491300.0],["2021-03-03",212.0,213.28,208.06,208.44,2478400.0],["2021-03-04",207.3,213.1,205.85,207.79,2273300.0],["2021-03-05",208.23,212.6,206.39,211.98,1704700.0],["2021-03-08",212.27,219.3,211.76,213.58,3426600.0],["2021-03-09",217.29,219.13,213.86,214.04,2276700.0],["2021-03-10",217.3,217.72,211.56,214.29,1938600.0],["2021-03-11",214.71,217.68,214.31,215.15,1625500.0],["2021-03-12",214.34,214.9,211.26,214.33,1162600.0],["2021-03-15",213.71,219.85,213.48,219.65,1577700.0],["2021-03-16",220.63,220.63,216.72,218.99,1367500.0],["2021-03-17",217.16,217.88,214.15,217.08,1195500.0],["2021-03-18",214.13,216.25,212.65,213.36,1620400.0],["2021-03-19",214.44,216.93,213.28,216.11,2098600.0],["2021-03-22",215.84,220.33,215.25,218.82,1934300.0],["2021-03-23",219.83,219.85,212.11,213.59,1620700.0],["2021-03-24",213.61,214.51,209.41,211.54,1522000.0],["2021-03-25",213.16,213.6,209.71,212.36,2292300.0],["2021-03-26",212.5,214.96,209.22,214.64,2848400.0],["2021-03-29",213.93,218.46,212.21,216.71,1531500.0],["2021-03-30",214.75,215.5,212.37,212.99,1272500.0],["2021-03-31",213.38,216.06,212.87,214.89,1523300.0],["2021-04-01",215.89,216.02,212.3,213.04,2071400.0],["2021-04-05",214.38,215.61,213.18,215.32,2050000.0],["2021-04-06",215.5,216.46,213.15,215.3,1926000.0],["2021-04-07",215.71,218.47,211.7,212.72,1515400.0],["2021-04-08",214.18,216.05,209.95,210.28,2259400.0],["2021-04-09",210.5,213.82,209.53,213.35,1533600.0],["2021-04-12",212.68,214.45,211.21,213.6,1468000.0],["2021-04-13",214.61,218.7,214.46,215.94,1628700.0],["2021-04-14",216.16,220.25,216.16,217.13,1564700.0],["2021-04-15",218.52,222.35,218.0,221.1,1686500.0],["2021-04-16",222.34,222.78,219.24,219.39,1917500.0],["2021-04-19",220.86,222.59,218.15,219.18,1510900.0],["2021-04-20",218.84,222.0,218.15,220.16,1370500.0],["2021-04-21",220.79,221.48,217.82,219.76,1173400.0],["2021-04-22",217.11,218.93,214.0,215.98,1777600.0],["2021-04-23",217.07,218.81,215.77,217.9,1205100.0],["2021-04-26",217.74,218.28,214.46,216.97,1303400.0],["2021-04-27",217.1,218.15,215.0,215.53,1223900.0],["2021-04-28",215.68,215.72,212.81,213.48,1426800.0],["2021-04-29",213.6,213.8,210.27,211.86,1656000.0],["2021-04-30",213.34,221.41,213.0,218.2,2592700.0],["2021-05-03",217.27,219.69,216.7,217.95,1367000.0],["2021-05-04",217.54,217.54,211.76,214.85,1772600.0],["2021-05-05",214.85,215.84,213.24,213.87,1254800.0],["2021-05-06",212.25,213.58,211.06,213.16,1184100.0],["2021-05-07",214.36,216.77,213.81,215.01,1232000.0],["2021-05-10",215.63,216.28,212.75,212.9,1269700.0],["2021-05-11",211.8,214.02,211.39,213.0,1330200.0],["2021-05-12",212.06,215.67,211.74,212.68,1198000.0],["2021-05-13",212.69,215.02,212.33,214.35,1077100.0],["2021-05-14",215.1,218.18,213.29,217.09,1428200.0],["2021-05-17",215.62,217.65,214.8,216.35,933000.0],["2021-05-18",216.9,218.06,214.38,214.65,1336900.0],["2021-05-19",213.2,214.18,211.0,214.05,1117400.0],["2021-05-20",213.93,218.97,213.4,216.61,1417500.0],["2021-05-21",217.29,218.42,213.0,213.43,1618800.0],["2021-05-24",215.02,215.7,210.99,211.22,1505300.0],["2021-05-25",211.41,212.06,207.48,208.76,1707200.0],["2021-05-26",209.63,209.63,206.14,206.8,1485000.0],["2021-05-27",207.04,207.44,204.62,207.31,2194900.0],["2021-05-28",208.78,211.78,208.3,208.63,1724900.0],["2021-06-01",209.49,210.2,207.2,209.67,1808700.0],["2021-06-02",210.0,212.21,208.45,210.38,1559000.0],["2021-06-03",209.04,211.48,208.5,211.15,1447600.0],["2021-06-04",211.68,212.98,209.39,209.93,1601800.0],["2021-06-07",210.58,211.57,208.62,209.16,2258900.0],["2021-06-08",210.7,213.17,209.13,211.13,1917200.0],["2021-06-09",212.0,215.47,211.55,213.56,1599900.0],["2021-06-10",213.82,217.26,211.28,216.77,2623200.0],["2021-06-11",194.04,200.05,192.88,193.02,13725100.0],["2021-06-14",195.66,196.32,192.63,194.8,3399200.0],["2021-06-15",195.91,196.0,188.01,188.97,4608900.0],["2021-06-16",189.57,192.55,187.2,187.49,2796400.0],["2021-06-17",187.49,189.17,185.64,188.36,4314200.0],["2021-06-18",188.52,188.84,185.88,187.85,3517900.0],["2021-06-21",188.11,190.85,187.48,187.7,2027200.0],["2021-06-22",188.13,188.94,185.33,188.87,1879500.0],["2021-06-23",188.19,189.78,187.09,187.52,1930600.0],["2021-06-24",188.6,193.28,188.29,191.94,2482100.0],["2021-06-25",192.0,194.78,191.02,194.34,5671600.0],["2021-06-28",197.0,198.73,194.42,197.82,2803900.0],["2021-06-29",197.34,198.8,196.57,196.78,2645900.0],["2021-06-30",196.82,202.22,196.21,201.63,2572900.0],["2021-07-01",201.26,202.43,199.86,202.21,2551800.0],["2021-07-02",203.19,203.24,200.31,200.54,1402300.0],["2021-07-06",201.47,201.9,199.97,200.05,1947300.0],["2021-07-07",199.79,200.44,197.21,198.99,2308500.0],["2021-07-08",197.4,198.99,196.3,197.74,1806700.0],["2021-07-09",197.55,198.71,196.43,198.16,948300.0],["2021-07-12",198.0,198.46,197.2,198.34,2074900.0],["2021-07-13",198.16,200.44,197.36,198.33,1685900.0],["2021-07-14",197.51,199.02,195.75,197.89,1655000.0],["2021-07-15",196.79,200.16,195.85,200.09,2452800.0],["2021-07-16",200.6,204.46,199.26,202.28,3066500.0],["2021-07-19",202.16,204.26,198.33,199.24,1897500.0],["2021-07-20",195.0,196.99,193.88,196.55,3487800.0],["2021-07-21",196.08,197.21,194.45,196.27,1382600.0],["2021-07-22",195.4,196.57,195.0,196.02,1295100.0],["2021-07-23",196.72,203.52,195.5,200.5,2887400.0],["2021-07-26",199.43,202.41,198.26,198.93,4010700.0],["2021-07-27",199.85,203.1,198.66,202.85,1822500.0],["2021-07-28",202.85,204.88,201.05,202.24,1258500.0],["2021-07-29",202.73,202.94,198.83,200.38,1397000.0],["2021-07-30",201.54,203.46,197.31,201.58,2132900.0],["2021-08-02",200.65,201.27,197.45,198.32,2809600.0],["2021-08-03",198.59,200.71,198.03,200.05,2060100.0],["2021-08-04",200.0,202.0,199.11,199.59,2612200.0],["2021-08-05",200.26,203.13,199.73,202.99,1975500.0],["2021-08-06",202.99,204.0,200.53,200.67,1542200.0],["2021-08-09",201.38,201.54,198.63,200.4,2314400.0],["2021-08-10",200.5,200.66,195.34,196.46,2891700.0],["2021-08-11",196.82,199.28,194.53,195.25,4204300.0],["2021-08-12",195.72,196.35,193.88,194.81,3580200.0],["2021-08-13",195.0,195.71,193.7,194.36,3231900.0],["2021-08-16",194.67,194.95,189.61,190.97,3548900.0],["2021-08-17",189.47,198.59,188.84,198.44,2082200.0],["2021-08-18",198.72,198.72,194.68,194.77,1120200.0],["2021-08-19",194.3,197.92,194.3,195.04,1140900.0],["2021-08-20",195.6,198.61,194.3,195.85,974700.0],["2021-08-23",197.27,200.5,196.14,198.4,1125800.0],["2021-08-24",198.82,200.16,196.68,199.73,880100.0],["2021-08-25",199.59,202.17,198.09,201.33,1192700.0],["2021-08-26",200.94,202.74,197.91,198.25,1134700.0],["2021-08-27",198.15,202.77,195.85,199.92,1290000.0],["2021-08-30",199.3,201.56,198.7,199.49,1119600.0],["2021-08-31",200.21,200.35,198.15,200.29,1889700.0],["2021-09-01",200.62,202.55,196.35,197.14,1450700.0],["2021-09-02",198.06,199.8,196.6,199.22,1240100.0],["2021-09-03",198.5,199.18,196.66,198.05,985400.0],["2021-09-07",196.2,197.05,192.0,192.2,1714000.0],["2021-09-08",191.81,193.4,191.06,191.37,940300.0],["2021-09-09",189.42,190.2,188.05,188.09,1449900.0],["2021-09-10",188.17,190.15,186.15,188.57,1375500.0],["2021-09-13",190.07,193.25,189.61,190.72,972700.0],["2021-09-14",190.86,191.75,188.21,188.41,960700.0],["2021-09-15",188.47,190.6,188.42,188.86,1599100.0],["2021-09-16",188.85,189.54,185.44,187.1,1548200.0],["2021-09-17",186.24,188.54,184.78,188.3,2214200.0],["2021-09-20",186.89,188.89,185.07,185.67,1874400.0],["2021-09-21",186.17,187.49,185.11,185.8,913500.0],["2021-09-22",186.12,186.44,182.6,184.27,1376000.0],["2021-09-23",184.62,186.5,184.5,185.09,1076300.0],["2021-09-24",185.3,185.3,181.98,183.61,1159800.0],["2021-09-27",183.2,184.05,181.45,183.41,1469900.0],["2021-09-28",182.4,183.32,180.02,181.6,1589100.0],["2021-09-29",182.17,184.25,181.96,182.22,1100800.0],["2021-09-30",182.48,184.21,181.37,181.39,1322100.0],["2021-10-01",180.16,181.15,178.35,180.35,1355800.0],["2021-10-04",179.0,181.0,177.04,177.4,1647900.0],["2021-10-05",177.5,179.4,176.92,177.01,1802600.0],["2021-10-06",177.01,182.58,176.36,180.91,1723000.0],["2021-10-07",180.91,182.0,179.72,180.02,1287300.0],["2021-10-08",180.27,181.02,178.58,178.94,1157800.0],["2021-10-11",179.23,181.02,178.21,179.58,1533000.0],["2021-10-12",181.51,181.51,179.31,180.21,1425000.0],["2021-10-13",180.22,182.5,180.22,181.34,1088900.0],["2021-10-14",182.14,184.19,181.33,181.9,1913400.0],["2021-10-15",182.48,183.15,181.0,181.77,1409200.0],["2021-10-18",182.5,182.7,177.71,180.8,2335900.0],["2021-10-19",182.06,185.6,181.11,185.41,2011200.0],["2021-10-20",185.99,187.88,185.08,185.49,1623500.0],["2021-10-21",185.54,187.2,184.34,187.09,1629100.0],["2021-10-22",186.77,187.15,182.88,183.52,1945200.0],["2021-10-25",183.52,186.14,182.51,184.99,982600.0],["2021-10-26",185.02,186.58,183.95,184.07,1003400.0],["2021-10-27",184.39,184.96,180.4,180.94,1217100.0],["2021-10-28",181.19,183.83,181.01,182.0,1356700.0],["2021-10-29",181.93,185.91,180.67,184.93,1567900.0],["2021-11-01",184.18,186.74,183.41,185.4,1172700.0],["2021-11-02",185.66,185.66,180.71,181.4,2317300.0],["2021-11-03",187.5,190.75,184.1,189.07,3917500.0],["2021-11-04",189.1,194.41,188.3,194.21,3469200.0],["2021-11-05",193.76,195.23,191.48,192.85,2231700.0],["2021-11-08",192.99,194.46,190.64,192.23,1345700.0],["2021-11-09",192.23,193.41,190.31,191.09,1727500.0],["2021-11-10",191.01,192.61,187.51,187.91,1340200.0],["2021-11-11",188.0,188.15,185.1,185.87,1146200.0],["2021-11-12",187.01,187.79,186.03,187.29,940200.0],["2021-11-15",187.29,187.92,186.11,186.86,1003200.0],["2021-11-16",186.45,188.87,185.58,188.33,1372000.0],["2021-11-17",188.63,198.53,187.12,188.25,2691200.0],["2021-11-18",188.25,189.48,184.89,185.41,1594400.0],["2021-11-19",184.82,185.22,181.02,182.88,1587700.0],["2021-11-22",182.65,183.65,180.15,181.5,1173700.0],["2021-11-23",181.05,187.07,179.96,186.85,2159400.0],["2021-11-24",187.26,188.33,184.71,186.24,3086800.0],["2021-11-26",187.33,189.8,182.66,183.59,1127400.0],["2021-11-29",187.45,192.36,185.46,190.11,2802000.0],["2021-11-30",189.5,192.62,186.26,186.94,3988600.0],["2021-12-01",195.59,205.85,194.1,205.0,7044400.0],["2021-12-02",201.82,208.16,201.51,204.45,3378100.0],["2021-12-03",205.78,206.43,202.0,203.81,2870200.0],["2021-12-06",203.73,206.88,203.04,205.06,1964800.0],["2021-12-07",205.54,205.73,203.13,205.22,1949300.0],["2021-12-08",205.71,206.88,203.73,206.61,1296500.0],["2021-12-09",207.96,209.0,205.85,208.41,1734000.0],["2021-12-10",206.7,208.42,204.11,208.06,1371300.0],["2021-12-13",208.49,208.87,205.14,208.15,1677700.0],["2021-12-14",208.28,209.99,206.9,209.24,1370100.0],["2021-12-15",209.05,211.53,206.98,211.13,1500200.0],["2021-12-16",212.05,214.23,211.11,212.61,1964600.0],["2021-12-17",211.53,218.32,210.35,214.54,4586500.0],["2021-12-20",215.92,216.39,213.25,215.41,1631600.0],["2021-12-21",216.25,218.81,215.66,218.6,1860400.0],["2021-12-22",218.6,223.1,218.27,222.77,1436300.0],["2021-12-23",222.77,224.4,221.45,223.45,1210100.0],["2021-12-27",223.34,224.2,220.52,222.34,2073400.0],["2021-12-28",222.42,223.13,220.24,221.93,1066900.0],["2021-12-29",221.93,223.95,221.22,223.32,726200.0],["2021-12-30",222.8,224.49,222.16,222.45,961500.0],["2021-12-31",222.63,223.5,219.04,219.6,1142000.0],["2022-01-03",218.38,222.59,214.66,222.53,1382100.0],["2022-01-04",220.73,222.7,219.11,221.86,1384900.0],["2022-01-05",222.2,224.89,220.69,221.42,1685700.0],["2022-01-06",221.82,223.99,221.01,221.65,1592900.0],["2022-01-07",220.78,223.98,220.0,221.85,1277400.0],["2022-01-10",222.91,225.87,219.1,223.96,1844500.0],["2022-01-11",224.2,226.91,222.14,226.15,1458900.0],["2022-01-12",225.09,227.19,223.68,226.14,1225000.0],["2022-01-13",225.23,228.12,225.17,226.58,1750400.0],["2022-01-14",227.0,234.58,226.59,234.06,2178400.0],["2022-01-18",231.43,232.49,228.74,231.07,2016400.0],["2022-01-19",231.4,232.66,230.41,230.84,1649300.0],["2022-01-20",233.47,234.41,228.2,228.61,2013100.0],["2022-01-21",228.13,231.11,227.26,228.08,2214700.0],["2022-01-24",225.13,229.95,221.69,229.68,2818900.0],["2022-01-25",226.09,229.63,223.66,227.11,1956300.0],["2022-01-26",226.62,229.81,225.01,226.58,1998900.0],["2022-01-27",228.99,233.69,226.89,228.22,2237000.0],["2022-01-28",227.29,243.3,227.18,243.02,3164300.0],["2022-01-31",240.87,244.41,239.16,243.05,2829000.0],["2022-02-01",242.39,245.77,241.51,245.66,2777100.0],["2022-02-02",243.58,254.93,241.0,253.57,3679900.0],["2022-02-03",250.16,250.16,243.54,243.75,2519800.0],["2022-02-04",241.27,244.63,238.48,241.96,1822400.0],["2022-02-07",243.32,244.81,241.22,243.26,1202900.0],["2022-02-08",242.36,243.0,239.23,240.94,1135700.0],["2022-02-09",242.52,245.61,241.51,244.24,1069900.0],["2022-02-10",238.39,241.01,234.46,235.89,1809500.0],["2022-02-11",236.55,237.34,233.17,233.89,1524400.0],["2022-02-14",233.75,234.0,229.26,231.23,1578100.0],["2022-02-15",231.88,233.87,231.29,233.41,1583900.0],["2022-02-16",233.46,236.89,231.56,235.77,1402200.0],["2022-02-17",233.85,234.95,230.06,232.77,1665300.0],["2022-02-18",233.0,233.89,228.55,229.61,1271200.0],["2022-02-22",229.21,233.03,229.21,230.21,1692000.0],["2022-02-23",231.7,233.53,229.2,230.69,1817100.0],["2022-02-24",227.7,230.43,225.28,230.25,1475200.0],["2022-02-25",229.46,233.16,228.04,230.3,1428100.0],["2022-02-28",227.99,230.13,226.18,230.02,2035700.0],["2022-03-01",229.19,232.52,228.5,230.69,1253800.0],["2022-03-02",230.18,235.5,229.4,234.11,1029100.0],["2022-03-03",234.93,238.53,234.74,235.69,1140600.0],["2022-03-04",233.4,243.18,233.04,238.66,2032800.0],["2022-03-07",237.46,242.5,235.05,235.54,1548000.0],["2022-03-08",233.09,242.9,232.97,238.71,1460200.0],["2022-03-09",240.51,240.74,236.35,239.24,1378900.0],["2022-03-10",235.16,242.91,234.54,241.93,1080100.0],["2022-03-11",242.6,247.49,236.13,236.48,1374000.0],["2022-03-14",239.72,242.45,238.66,241.68,1414900.0],["2022-03-15",243.93,247.47,243.52,246.99,1600800.0],["2022-03-16",246.36,248.8,243.01,248.52,1181900.0],["2022-03-17",248.2,251.33,247.37,250.0,1418700.0],["2022-03-18",250.13,250.13,246.22,249.08,2225300.0],["2022-03-21",248.03,252.19,246.73,250.26,1790100.0],["2022-03-22",249.13,252.19,248.5,251.88,1052600.0],["2022-03-23",251.29,252.08,247.94,248.13,1241600.0],["2022-03-24",249.31,253.51,249.31,251.7,1040400.0],["2022-03-25",252.0,254.15,250.49,253.95,1226600.0],["2022-03-28",253.83,258.25,252.8,255.72,1686900.0],["2022-03-29",256.11,258.0,252.52,257.98,1644000.0],["2022-03-30",258.81,260.1,255.98,256.52,1040000.0],["2022-03-31",260.0,263.58,256.09,260.97,2394900.0],["2022-04-01",261.55,267.13,259.04,266.15,2120500.0],["2022-04-04",266.84,269.3,264.69,268.64,1686100.0],["2022-04-05",267.96,275.88,267.96,269.96,1838000.0],["2022-04-06",266.75,273.04,266.62,272.39,2300100.0],["2022-04-07",272.39,277.66,271.8,275.83,1651800.0],["2022-04-08",274.41,281.5,273.2,280.28,1574500.0],["2022-04-11",279.86,282.73,278.79,281.09,1951900.0],["2022-04-12",280.95,284.77,278.99,281.15,1621800.0],["2022-04-13",281.59,291.44,281.59,290.93,1685900.0],["2022-04-14",289.32,292.75,286.08,287.97,2520600.0],["2022-04-18",287.67,287.86,281.75,282.99,1326000.0],["2022-04-19",282.99,284.31,279.59,282.52,1354100.0],["2022-04-20",284.34,286.88,282.77,285.3,1115800.0],["2022-04-21",286.0,286.8,281.45,281.71,1118600.0],["2022-04-22",280.58,281.84,270.19,270.42,1774300.0],["2022-04-25",270.0,272.5,265.87,271.68,1688700.0],["2022-04-26",271.07,272.23,267.39,267.69,1446500.0],["2022-04-27",267.33,269.39,264.81,267.25,1240000.0],["2022-04-28",268.57,269.3,262.22,268.64,1620700.0],["2022-04-29",275.0,279.71,272.63,273.22,2871500.0],["2022-05-02",264.15,266.19,254.09,261.96,3748700.0],["2022-05-03",266.55,271.25,265.58,269.11,1363500.0],["2022-05-04",269.34,275.26,266.24,273.7,1353400.0],["2022-05-05",271.69,273.59,264.59,266.37,1556900.0],["2022-05-06",256.32,261.68,252.69,253.93,2268500.0],["2022-05-09",251.0,251.0,234.4,235.02,3148800.0],["2022-05-10",239.58,244.1,237.41,240.16,2041500.0],["2022-05-11",237.85,241.75,233.01,234.96,1905900.0],["2022-05-12",236.55,241.05,233.62,240.85,1475400.0],["2022-05-13",241.22,247.54,240.25,246.72,1366600.0],["2022-05-16",245.85,254.71,244.61,254.17,1558200.0],["2022-05-17",255.82,262.95,254.67,261.84,1566800.0],["2022-05-18",260.59,262.08,251.41,252.35,1397000.0],["2022-05-19",252.55,257.15,250.38,255.45,1448800.0],["2022-05-20",256.61,259.1,252.51,258.59,1552300.0],["2022-05-23",260.05,270.28,259.19,268.35,1674000.0],["2022-05-24",265.51,270.98,263.78,268.48,1622100.0],["2022-05-25",269.7,273.19,267.82,270.84,1880700.0],["2022-05-26",270.84,274.17,268.87,269.65,1376600.0],["2022-05-27",271.15,273.86,268.93,273.73,1479100.0],["2022-05-31",274.03,276.0,266.47,268.65,3878600.0],["2022-06-01",275.33,275.56,266.18,269.41,1377600.0],["2022-06-02",268.58,270.96,260.66,270.05,1234700.0],["2022-06-03",268.62,272.46,266.29,269.44,1134000.0],["2022-06-06",271.44,272.02,266.61,268.0,907100.0],["2022-06-07",267.22,272.91,265.63,271.86,962800.0],["2022-06-08",272.2,279.13,271.5,274.54,1770200.0],["2022-06-09",273.17,273.17,259.65,259.7,1954400.0],["2022-06-10",256.51,258.0,252.87,254.88,1375600.0],["2022-06-13",250.81,250.89,244.13,245.39,1583600.0],["2022-06-14",246.33,249.44,243.17,249.08,1208800.0],["2022-06-15",250.8,256.22,248.27,253.51,963000.0],["2022-06-16",248.49,251.45,245.32,250.96,1296000.0],["2022-06-17",251.07,264.9,251.0,263.09,3443700.0],["2022-06-21",266.22,271.93,265.98,270.17,1333800.0],["2022-06-22",266.96,276.0,266.44,272.31,1403200.0],["2022-06-23",275.0,284.51,274.2,283.5,2746000.0],["2022-06-24",286.26,293.17,280.28,292.55,4269000.0],["2022-06-27",289.81,291.14,286.71,287.32,1976600.0],["2022-06-28",288.45,289.41,275.97,276.17,1926400.0],["2022-06-29",275.83,282.29,275.83,280.35,1430100.0],["2022-06-30",277.05,284.62,276.76,281.79,1872800.0],["2022-07-01",280.17,287.86,279.42,287.32,1459700.0],["2022-07-05",285.92,289.95,284.5,288.98,1845000.0],["2022-07-06",290.14,293.62,288.27,291.16,2082200.0],["2022-07-07",289.77,294.96,287.79,294.17,1791000.0],["2022-07-08",291.36,295.74,291.03,294.29,1307800.0],["2022-07-11",294.0,296.84,288.0,294.07,1481100.0],["2022-07-12",293.0,293.88,282.91,290.01,1363300.0],["2022-07-13",288.98,294.6,287.88,288.73,1053900.0],["2022-07-14",285.61,286.92,282.25,286.15,1034600.0],["2022-07-15",286.08,293.53,284.93,292.84,2711700.0],["2022-07-18",292.87,295.77,285.27,286.06,1588900.0],["2022-07-19",290.0,290.13,286.02,289.6,1362100.0],["2022-07-20",288.7,290.95,283.72,285.5,1046000.0],["2022-07-21",285.79,286.96,281.06,283.11,1040000.0],["2022-07-22",284.55,288.14,278.73,280.29,1197200.0],["2022-07-25",282.0,283.84,278.9,283.68,1158500.0],["2022-07-26",284.14,290.73,283.7,288.22,1534000.0],["2022-07-27",286.27,288.21,280.77,286.99,1210700.0],["2022-07-28",287.54,288.0,276.24,280.82,1299200.0],["2022-07-29",281.8,282.41,275.65,280.41,1673300.0],["2022-08-01",279.79,280.72,272.52,273.83,1455900.0],["2022-08-02",275.82,278.25,273.0,273.86,1006700.0],["2022-08-03",276.01,279.37,271.61,275.03,1474300.0],["2022-08-04",277.41,278.14,272.93,274.85,2034300.0],["2022-08-05",273.11,288.7,272.1,288.03,2398800.0],["2022-08-08",288.65,296.95,288.65,293.95,1686900.0],["2022-08-09",294.28,301.73,293.95,298.83,1599800.0],["2022-08-10",301.2,301.8,295.11,295.77,1432500.0],["2022-08-11",295.39,297.76,289.78,292.16,1160000.0],["2022-08-12",292.87,295.66,292.12,294.52,990800.0],["2022-08-15",293.71,305.95,293.71,305.53,1814400.0],["2022-08-16",305.0,305.91,301.97,303.0,1103700.0],["2022-08-17",300.04,302.82,298.79,299.23,908600.0],["2022-08-18",299.89,299.89,291.45,294.29,956000.0],["2022-08-19",293.23,300.26,292.11,299.04,1091600.0],["2022-08-22",299.73,302.21,293.48,293.84,1126200.0],["2022-08-23",292.19,295.0,282.67,286.25,1407200.0],["2022-08-24",287.35,291.96,285.03,291.03,910000.0],["2022-08-25",293.0,293.0,288.24,291.22,590600.0],["2022-08-26",292.17,294.15,281.31,281.68,1263800.0],["2022-08-29",278.75,284.62,277.2,281.6,1080700.0],["2022-08-30",281.5,282.96,278.97,281.36,849600.0],["2022-08-31",281.86,286.71,281.12,281.76,1442200.0],["2022-09-01",281.65,290.5,281.54,290.2,1106600.0],["2022-09-02",290.23,292.0,279.5,281.04,1121800.0],["2022-09-06",281.7,284.11,278.52,279.18,989300.0],["2022-09-07",279.89,286.08,277.5,284.44,1053700.0],["2022-09-08",284.77,291.29,283.3,288.99,1189700.0],["2022-09-09",288.53,292.93,286.52,292.11,1464100.0],["2022-09-12",294.0,296.14,290.05,293.48,1706200.0],["2022-09-13",291.2,292.95,280.02,280.67,1614700.0],["2022-09-14",282.77,287.36,279.62,284.86,1354300.0],["2022-09-15",285.91,288.15,282.04,287.67,1028600.0],["2022-09-16",288.39,291.94,286.01,289.71,2484400.0],["2022-09-19",284.32,287.0,279.69,285.14,1350300.0],["2022-09-20",284.38,288.47,282.47,286.94,1130600.0],["2022-09-21",286.94,288.31,280.24,280.4,1109800.0],["2022-09-22",278.39,288.92,277.67,286.34,1408200.0],["2022-09-23",283.29,285.12,279.7,283.45,1353200.0],["2022-09-26",282.7,285.33,276.57,276.78,1583000.0],["2022-09-27",279.93,289.52,278.19,284.74,1464700.0],["2022-09-28",289.28,293.83,286.02,292.41,1656300.0],["2022-09-29",292.41,293.33,286.57,292.8,1341200.0],["2022-09-30",292.96,294.62,289.17,289.54,1914300.0],["2022-10-03",293.71,299.59,289.64,297.43,1795500.0],["2022-10-04",299.85,303.04,295.87,300.64,1539700.0],["2022-10-05",300.64,304.26,296.8,302.02,1296700.0],["2022-10-06",300.0,302.89,297.42,298.63,1132500.0],["2022-10-07",295.91,300.05,292.73,295.23,1424700.0],["2022-10-10",295.45,296.58,291.5,294.54,835000.0],["2022-10-11",294.54,300.14,292.9,295.16,1261200.0],["2022-10-12",295.0,295.64,289.91,290.13,928500.0],["2022-10-13",284.89,297.9,283.58,296.54,1124500.0],["2022-10-14",298.07,300.94,292.71,293.21,1028100.0],["2022-10-17",297.08,298.35,294.2,297.02,1108300.0],["2022-10-18",300.21,303.29,296.46,300.17,983500.0],["2022-10-19",298.85,299.58,289.54,292.02,928700.0],["2022-10-20",292.1,295.55,289.18,290.16,1000900.0],["2022-10-21",289.69,300.14,287.96,300.0,1467100.0],["2022-10-24",302.74,312.27,302.5,310.5,1994000.0],["2022-10-25",312.0,315.37,308.15,309.21,1759700.0],["2022-10-26",313.04,316.48,309.42,311.18,1266100.0],["2022-10-27",310.71,311.5,287.2,287.89,4090200.0],["2022-10-28",302.0,314.49,294.31,313.89,3260200.0],["2022-10-31",310.35,314.09,308.41,312.0,1575200.0],["2022-11-01",312.44,316.09,309.59,314.2,1192500.0],["2022-11-02",314.47,318.38,309.44,310.01,1492900.0],["2022-11-03",307.4,313.64,305.06,311.3,936000.0],["2022-11-04",311.63,312.6,304.04,308.82,1180200.0],["2022-11-07",305.36,308.8,298.53,303.23,1560100.0],["2022-11-08",303.09,311.68,300.31,306.5,1356600.0],["2022-11-09",306.5,312.15,305.6,309.34,1321400.0],["2022-11-10",315.12,316.18,302.74,311.03,2112600.0],["2022-11-11",308.89,309.8,288.83,303.26,2182100.0],["2022-11-14",305.11,311.57,303.87,306.03,1393700.0],["2022-11-15",308.61,309.98,300.0,305.28,1309100.0],["2022-11-16",306.55,308.75,304.58,305.44,874300.0],["2022-11-17",304.13,311.86,302.02,309.9,1048200.0],["2022-11-18",311.63,315.54,311.13,314.63,1172400.0],["2022-11-21",315.0,318.0,313.9,316.2,1149300.0],["2022-11-22",317.83,322.26,313.06,321.48,1461100.0],["2022-11-23",323.48,323.61,315.28,316.16,1042800.0],["2022-11-25",315.17,317.03,312.01,312.98,713700.0],["2022-11-28",313.78,320.93,313.51,315.3,1113500.0],["2022-11-29",315.69,317.21,312.47,316.33,1380400.0],["2022-11-30",319.52,322.74,314.03,316.4,6633400.0],["2022-12-01",318.55,321.52,315.18,320.76,1549100.0],["2022-12-02",317.4,322.45,316.88,321.37,1094800.0],["2022-12-05",318.85,319.69,315.55,317.6,812900.0],["2022-12-06",316.44,317.28,310.04,311.81,1064400.0],["2022-12-07",311.81,317.71,310.65,317.58,871200.0],["2022-12-08",317.55,324.75,316.95,321.32,1147900.0],["2022-12-09",319.3,321.15,311.79,312.22,1007700.0],["2022-12-12",315.22,315.41,311.14,314.19,1401800.0],["2022-12-13",317.0,317.33,306.77,307.09,2006200.0],["2022-12-14",305.86,314.8,304.52,312.09,1402500.0],["2022-12-15",311.23,312.4,307.14,308.4,1008900.0],["2022-12-16",305.46,307.66,302.85,304.8,3091400.0],["2022-12-19",301.55,302.59,289.48,291.59,1658200.0],["2022-12-20",291.8,296.0,291.3,293.23,1287700.0],["2022-12-21",292.26,294.39,289.28,290.55,1539400.0],["2022-12-22",290.19,294.34,288.19,293.92,1189200.0],["2022-12-23",292.8,294.82,288.07,289.69,701100.0],["2022-12-27",290.0,291.0,285.99,287.32,671100.0],["2022-12-28",287.0,289.68,284.76,285.76,842500.0],["2022-12-29",287.22,291.73,285.8,289.08,894800.0],["2022-12-30",288.67,289.32,284.4,288.78,1030700.0],["2023-01-03",288.61,289.06,283.5,286.02,1100400.0],["2023-01-04",288.3,289.29,283.98,286.83,1137400.0],["2023-01-05",284.33,290.17,283.9,287.89,1187000.0],["2023-01-06",291.81,293.65,288.62,290.21,943400.0],["2023-01-09",290.09,291.66,282.21,283.23,1299200.0],["2023-01-10",283.23,288.85,282.58,288.75,1038900.0],["2023-01-11",289.87,292.89,286.89,292.25,1630300.0],["2023-01-12",290.22,296.28,288.72,296.25,1801100.0],["2023-01-13",296.39,301.26,295.58,300.94,1448300.0],["2023-01-17",303.49,312.35,302.62,311.98,2070700.0],["2023-01-18",311.8,312.66,307.06,309.86,2264900.0],["2023-01-19",310.03,311.54,302.52,307.94,1551500.0],["2023-01-20",306.31,310.46,305.49,309.84,1466200.0],["2023-01-23",309.59,312.43,308.53,311.81,1810700.0],["2023-01-24",311.8,313.89,309.53,313.57,932300.0],["2023-01-25",314.36,315.33,312.0,315.28,1315100.0],["2023-01-26",315.75,321.11,314.6,321.02,1302000.0],["2023-01-27",321.0,323.67,319.58,321.45,1288600.0],["2023-01-30",321.21,322.69,319.23,319.98,2261800.0],["2023-01-31",319.98,325.19,319.98,323.1,1352900.0],["2023-02-01",321.5,323.1,312.58,317.27,1237700.0],["2023-02-02",315.0,315.77,301.06,303.78,1944000.0],["2023-02-03",304.56,306.4,300.75,301.02,1621300.0],["2023-02-06",299.81,310.28,299.72,304.87,1295600.0],["2023-02-07",303.59,309.44,302.24,308.54,1300600.0],["2023-02-08",302.98,303.11,293.09,293.33,2168600.0],["2023-02-09",293.1,295.52,289.58,291.6,1798700.0],["2023-02-10",291.95,298.49,290.17,297.4,1342100.0],["2023-02-13",295.53,300.99,295.53,299.18,1053300.0],["2023-02-14",297.47,301.35,295.0,300.25,1190400.0],["2023-02-15",299.06,299.57,294.08,298.75,899800.0],["2023-02-16",296.17,298.39,291.49,292.04,1039300.0],["2023-02-17",291.24,295.69,290.0,293.66,1278000.0],["2023-02-21",290.76,295.84,290.76,292.48,1125300.0],["2023-02-22",292.84,296.66,290.0,294.36,1010800.0],["2023-02-23",293.91,296.26,290.72,292.57,750700.0],["2023-02-24",290.4,291.75,286.48,287.37,1085100.0],["2023-02-27",286.62,290.05,285.31,287.4,856100.0],["2023-02-28",286.22,291.56,285.6,290.29,1510500.0],["2023-03-01",289.06,292.6,287.16,291.23,1056400.0],["2023-03-02",290.1,293.15,289.57,290.76,766600.0],["2023-03-03",290.52,291.2,287.51,290.51,1060300.0],["2023-03-06",290.0,294.0,288.88,291.62,1026400.0],["2023-03-07",291.85,291.85,285.27,286.58,1057900.0],["2023-03-08",285.52,287.11,283.6,285.18,676700.0],["2023-03-09",288.3,289.21,284.57,286.88,1000000.0],["2023-03-10",286.58,296.4,285.92,287.24,1459300.0],["2023-03-13",288.31,296.75,288.31,293.46,1355000.0],["2023-03-14",293.81,295.56,290.71,295.25,1095200.0],["2023-03-15",295.22,296.22,291.85,294.27,839100.0],["2023-03-16",291.36,301.55,290.66,300.64,1120700.0],["2023-03-17",300.17,301.23,293.4,295.77,1676000.0],["2023-03-20",296.72,300.74,296.09,298.95,767800.0],["2023-03-21",301.0,303.44,299.64,302.66,1025500.0],["2023-03-22",303.48,303.99,297.75,297.87,774700.0],["2023-03-23",301.95,305.47,300.68,304.75,1312800.0],["2023-03-24",305.38,315.0,302.87,314.39,2376600.0],["2023-03-27",314.68,315.27,307.93,308.47,1114400.0],["2023-03-28",310.75,313.33,309.43,313.25,1056700.0],["2023-03-29",312.55,316.31,311.41,314.24,1185800.0],["2023-03-30",314.75,315.56,310.9,312.16,781400.0],["2023-03-31",313.0,315.38,312.1,315.07,1111100.0],["2023-04-03",315.0,318.0,313.55,316.33,835100.0],["2023-04-04",315.56,318.85,313.47,314.42,952200.0],["2023-04-05",316.4,322.1,314.33,321.94,1126100.0],["2023-04-06",321.41,324.65,321.13,321.66,912000.0],["2023-04-10",320.48,323.45,318.02,323.24,665700.0],["2023-04-11",324.17,324.97,321.4,324.83,649800.0],["2023-04-12",324.36,327.98,323.98,326.37,988800.0],["2023-04-13",326.97,334.09,326.01,333.35,1259300.0],["2023-04-14",332.96,334.18,331.37,333.52,931000.0],["2023-04-17",335.0,335.0,327.09,327.74,1044700.0],["2023-04-18",328.0,328.0,323.38,325.15,957500.0],["2023-04-19",326.79,330.15,325.19,328.45,796400.0],["2023-04-20",326.79,330.47,326.68,329.15,812200.0],["2023-04-21",330.89,335.28,330.25,331.09,925000.0],["2023-04-24",331.05,333.86,329.84,332.84,597000.0],["2023-04-25",334.5,336.25,331.18,331.93,842200.0],["2023-04-26",326.5,327.23,316.43,323.3,1572700.0],["2023-04-27",324.5,340.22,324.5,339.37,2518600.0],["2023-04-28",338.5,346.29,338.35,340.73,1455400.0],["2023-05-01",340.22,345.69,339.78,345.0,1489000.0],["2023-05-02",345.0,354.46,344.39,346.03,2002000.0],["2023-05-03",349.28,352.23,342.34,346.36,1226400.0],["2023-05-04",347.97,349.13,345.01,346.59,927800.0],["2023-05-05",346.89,350.54,345.01,348.09,1119400.0],["2023-05-08",347.62,347.93,340.79,344.09,707900.0],["2023-05-09",343.29,346.49,342.66,344.83,871000.0],["2023-05-10",348.0,352.47,346.17,350.04,1199200.0],["2023-05-11",350.57,351.6,347.35,350.4,787600.0],["2023-05-12",350.42,351.98,345.8,347.41,509200.0],["2023-05-15",348.0,351.74,347.03,348.65,691000.0],["2023-05-16",347.5,347.93,342.06,345.15,827900.0],["2023-05-17",343.9,345.46,334.27,341.2,1073800.0],["2023-05-18",341.1,341.1,336.35,339.46,1139300.0],["2023-05-19",341.37,345.64,338.09,341.7,942700.0],["2023-05-22",344.06,346.0,337.95,339.97,961700.0],["2023-05-23",340.5,340.5,332.08,333.51,1381500.0],["2023-05-24",335.77,336.57,331.05,333.85,1154100.0],["2023-05-25",330.92,333.99,327.59,332.63,1368300.0],["2023-05-26",328.99,331.78,325.82,329.99,1850500.0],["2023-05-30",329.82,330.07,321.62,325.3,1888200.0],["2023-05-31",327.13,328.65,321.7,323.57,5592300.0],["2023-06-01",324.47,324.58,320.01,323.62,1342900.0],["2023-06-02",323.0,334.53,322.25,333.78,1572700.0],["2023-06-05",334.0,335.24,332.0,334.42,1044500.0],["2023-06-06",337.98,337.98,328.85,330.41,1089100.0],["2023-06-07",329.13,332.0,324.04,324.65,1139600.0],["2023-06-08",324.0,334.08,323.02,332.58,1446800.0],["2023-06-09",333.52,335.0,328.61,334.11,1066200.0],["2023-06-12",335.91,341.08,331.87,340.6,1417100.0],["2023-06-13",340.87,344.4,339.21,342.1,986300.0],["2023-06-14",342.63,342.63,338.2,340.96,835900.0],["2023-06-15",344.2,349.79,341.19,349.08,1230800.0],["2023-06-16",350.0,352.19,347.01,347.89,2614500.0],["2023-06-20",350.39,350.39,342.3,342.69,1352300.0],["2023-06-21",343.58,345.84,341.25,343.28,1239600.0],["2023-06-22",344.08,348.59,342.03,348.16,1265600.0],["2023-06-23",346.77,347.88,342.45,347.0,1370600.0],["2023-06-26",351.0,351.93,341.9,347.45,1464400.0],["2023-06-27",348.05,350.08,342.63,347.12,1258100.0],["2023-06-28",348.0,351.94,345.03,350.78,1045200.0],["2023-06-29",349.91,352.77,347.7,348.18,1050800.0],["2023-06-30",349.86,354.94,349.57,351.91,1453300.0],["2023-07-03",348.77,348.84,343.85,347.57,688800.0],["2023-07-05",347.57,349.99,343.11,348.32,854300.0],["2023-07-06",347.0,347.92,344.52,345.76,829700.0],["2023-07-07",345.66,345.66,335.82,338.18,1268500.0],["2023-07-10",339.02,346.69,339.02,344.46,1008900.0],["2023-07-11",342.63,344.79,340.02,341.74,940000.0],["2023-07-12",342.78,347.63,341.91,346.06,795800.0],["2023-07-13",347.53,349.97,346.09,349.02,756400.0],["2023-07-14",348.84,353.4,348.18,352.74,961300.0],["2023-07-17",351.74,359.34,351.63,357.98,1244300.0],["2023-07-18",356.32,359.33,353.49,358.98,935500.0],["2023-07-19",360.0,365.53,358.45,358.57,1000200.0],["2023-07-20",360.7,365.56,360.27,361.82,1128100.0],["2023-07-21",364.93,367.0,361.42,362.46,4433200.0],["2023-07-24",361.82,362.86,355.71,357.05,1170300.0],["2023-07-25",355.0,358.47,352.52,358.06,1359900.0],["2023-07-26",356.26,356.26,349.54,351.91,1233300.0],["2023-07-27",352.38,352.9,348.67,349.64,895500.0],["2023-07-28",350.32,355.13,348.89,354.05,728100.0],["2023-07-31",353.42,353.6,350.36,352.34,902500.0],["2023-08-01",351.42,352.47,345.69,347.74,1421700.0],["2023-08-02",350.0,360.98,344.24,358.4,2182900.0],["2023-08-03",355.0,356.84,347.08,347.74,1177100.0],["2023-08-04",347.74,348.94,340.2,340.48,1248200.0],["2023-08-07",342.38,346.43,340.68,345.32,985900.0],["2023-08-08",347.52,349.84,343.29,344.47,788200.0],["2023-08-09",345.51,347.69,342.7,345.11,740300.0],["2023-08-10",345.79,350.71,345.36,347.38,632600.0],["2023-08-11",347.38,350.52,346.82,349.86,726000.0],["2023-08-14",348.77,351.93,348.0,349.37,557800.0],["2023-08-15",349.37,351.83,348.02,349.78,516900.0],["2023-08-16",348.76,350.42,342.64,343.41,649400.0],["2023-08-17",344.21,345.63,342.28,343.87,889900.0],["2023-08-18",343.4,347.44,342.42,344.82,803300.0],["2023-08-21",344.77,351.23,344.44,350.74,1049800.0],["2023-08-22",349.91,352.63,348.24,350.4,613800.0],["2023-08-23",354.0,355.9,350.21,350.6,507000.0],["2023-08-24",351.29,352.77,346.56,346.77,704400.0],["2023-08-25",347.94,350.87,345.36,350.06,697900.0],["2023-08-28",352.41,353.17,350.0,351.6,552500.0],["2023-08-29",350.46,353.18,349.11,351.26,882600.0],["2023-08-30",353.17,354.6,349.89,350.76,640500.0],["2023-08-31",349.85,350.66,346.57,348.34,1025900.0],["2023-09-01",352.31,352.74,350.18,351.1,764200.0],["2023-09-05",352.66,353.42,347.5,348.26,771100.0],["2023-09-06",347.82,347.98,340.83,344.32,1148700.0],["2023-09-07",345.78,348.56,343.74,343.96,1452600.0],["2023-09-08",344.3,347.35,342.06,343.05,1275300.0],["2023-09-11",343.42,348.85,343.05,347.22,725700.0],["2023-09-12",348.27,348.99,345.36,346.55,642400.0],["2023-09-13",345.53,349.51,345.53,346.84,739500.0],["2023-09-14",347.49,351.21,346.56,349.42,775200.0],["2023-09-15",351.26,352.75,348.07,348.9,1741600.0],["2023-09-18",349.75,352.83,347.21,352.0,628300.0],["2023-09-19",351.0,358.51,350.5,358.26,800700.0],["2023-09-20",358.59,358.59,352.18,352.31,903900.0],["2023-09-21",351.11,355.95,350.25,354.28,1061100.0],["2023-09-22",351.76,355.25,348.41,349.53,938800.0],["2023-09-25",350.0,350.8,344.62,350.67,698100.0],["2023-09-26",350.0,352.54,349.17,351.69,633600.0],["2023-09-27",351.16,352.91,347.52,349.65,860600.0],["2023-09-28",351.14,354.52,350.63,352.5,578900.0],["2023-09-29",351.94,354.18,347.26,347.74,896800.0],["2023-10-02",346.76,348.07,342.62,347.83,750200.0],["2023-10-03",345.28,347.79,341.85,345.15,784700.0],["2023-10-04",346.72,353.7,345.1,352.97,895500.0],["2023-10-05",353.38,355.77,351.23,355.14,670900.0],["2023-10-06",354.61,362.99,352.25,360.62,1147900.0],["2023-10-09",361.22,363.48,353.62,355.2,1429300.0],["2023-10-10",354.46,362.4,352.63,360.57,966600.0],["2023-10-11",361.46,365.27,359.14,365.25,1184600.0],["2023-10-12",366.37,370.64,365.53,368.0,1303800.0],["2023-10-13",368.57,372.78,367.18,371.0,1360700.0],["2023-10-16",372.12,374.45,371.05,374.0,1767600.0],["2023-10-17",373.25,375.93,372.58,373.5,1674500.0],["2023-10-18",372.43,375.65,366.68,367.55,1516600.0],["2023-10-19",367.55,369.67,361.72,364.8,1514700.0],["2023-10-20",365.72,367.48,361.59,361.86,1389400.0],["2023-10-23",363.25,368.15,360.47,367.66,1566000.0],["2023-10-24",365.93,371.02,364.58,369.38,997300.0],["2023-10-25",369.21,370.0,360.91,363.04,958000.0],["2023-10-26",362.03,365.66,360.02,361.28,942100.0],["2023-10-27",360.61,362.31,353.76,355.28,910700.0],["2023-10-30",357.15,358.97,355.58,357.45,872400.0],["2023-10-31",355.92,363.1,353.13,362.11,987700.0],["2023-11-01",364.95,370.71,363.22,369.33,1003500.0],["2023-11-02",370.23,376.84,367.73,376.55,1138000.0],["2023-11-03",379.64,381.0,375.85,376.2,1456800.0],["2023-11-06",379.27,387.42,379.27,385.76,1999000.0],["2023-11-07",377.38,385.48,370.18,378.25,1930400.0],["2023-11-08",380.78,380.78,371.77,376.96,1276400.0],["2023-11-09",377.33,377.74,367.02,368.57,1207100.0],["2023-11-10",372.79,375.88,369.57,373.65,1315800.0],["2023-11-13",373.16,379.09,371.75,378.92,957400.0],["2023-11-14",380.82,381.59,369.33,369.95,1578100.0],["2023-11-15",369.92,370.07,348.54,349.34,3234900.0],["2023-11-16",350.72,352.06,341.9,343.0,3094500.0],["2023-11-17",346.26,351.62,342.64,350.5,2035200.0],["2023-11-20",349.76,357.41,349.32,356.84,1520500.0],["2023-11-21",357.9,358.21,351.32,354.78,1227000.0],["2023-11-22",357.06,358.5,350.03,353.23,913500.0],["2023-11-24",354.95,355.41,350.44,353.04,658700.0],["2023-11-27",353.95,354.45,349.16,350.19,1308600.0],["2023-11-28",350.32,353.03,346.29,347.04,1154100.0],["2023-11-29",347.5,353.6,346.68,351.0,1497200.0],["2023-11-30",352.79,355.37,350.19,354.81,1637000.0],["2023-12-01",355.11,356.71,350.23,351.16,1135000.0],["2023-12-04",349.0,352.9,347.51,350.63,1469500.0],["2023-12-05",350.06,355.16,349.63,354.15,1113200.0],["2023-12-06",355.28,356.33,351.11,353.46,1137600.0],["2023-12-07",353.46,355.19,349.29,353.95,865300.0],["2023-12-08",354.0,354.35,348.46,350.15,1394600.0],["2023-12-11",352.58,357.52,351.44,356.29,1255600.0],["2023-12-12",360.0,361.8,355.66,357.73,972400.0],["2023-12-13",373.5,406.0,372.8,405.07,6222500.0],["2023-12-14",404.1,406.86,396.15,406.6,3124900.0],["2023-12-15",408.16,411.6,400.51,410.68,4074700.0],["2023-12-18",411.74,413.0,400.23,404.65,1867300.0],["2023-12-19",399.7,403.75,395.01,403.14,1595900.0],["2023-12-20",404.0,405.99,400.08,400.25,909500.0],["2023-12-21",404.11,404.3,398.22,400.63,819100.0],["2023-12-22",403.59,406.91,402.35,405.25,804200.0],["2023-12-26",406.97,408.52,404.48,407.66,531600.0],["2023-12-27",408.65,409.0,405.59,408.05,594000.0],["2023-12-28",411.26,412.57,409.0,409.27,735600.0],["2023-12-29",409.0,409.62,406.07,406.89,727400.0],["2024-01-02",405.0,412.26,403.43,410.91,1269400.0],["2024-01-03",412.43,414.43,408.06,410.71,1026500.0],["2024-01-04",411.11,418.71,411.11,416.15,1547200.0],["2024-01-05",415.01,418.52,414.42,416.5,1000200.0],["2024-01-08",416.07,419.28,412.85,419.12,1142200.0],["2024-01-09",418.69,422.0,415.64,421.01,1106100.0],["2024-01-10",419.89,424.55,418.53,423.76,1192400.0],["2024-01-11",422.72,431.1,422.58,430.08,1593100.0],["2024-01-12",432.49,434.85,431.14,433.4,1183600.0],["2024-01-16",431.78,438.03,430.46,437.49,1787000.0],["2024-01-17",437.5,439.77,432.18,433.76,1407700.0],["2024-01-18",431.59,434.88,425.41,432.98,1339100.0],["2024-01-19",433.52,435.19,429.68,435.02,2586400.0],["2024-01-22",437.64,443.82,437.64,440.11,1411400.0],["2024-01-23",440.01,441.57,436.31,439.7,779800.0],["2024-01-24",436.93,437.39,424.34,427.56,1670900.0],["2024-01-25",428.06,431.35,427.06,429.96,1230600.0],["2024-01-26",431.03,432.19,428.14,430.17,944500.0],["2024-01-29",431.33,436.11,429.35,435.82,1004100.0],["2024-01-30",430.0,448.4,429.69,446.08,3329900.0],["2024-01-31",441.57,444.07,430.12,433.38,2755200.0],["2024-02-01",434.0,435.91,431.0,433.87,1484600.0],["2024-02-02",430.0,431.29,424.31,424.68,2181300.0],["2024-02-05",424.99,430.93,421.9,428.89,1920000.0],["2024-02-06",428.76,430.99,410.8,416.13,4504000.0],["2024-02-07",416.74,426.72,416.74,419.08,1989800.0],["2024-02-08",420.28,424.48,417.14,423.06,1407400.0],["2024-02-09",425.96,425.96,419.51,422.91,1169500.0],["2024-02-12",420.24,421.3,415.28,418.53,1368200.0],["2024-02-13",417.36,419.42,412.77,416.04,1163900.0],["2024-02-14",418.38,420.45,414.26,417.88,1133100.0],["2024-02-15",419.16,427.41,418.61,426.29,1474000.0],["2024-02-16",427.04,427.04,420.97,422.2,1190400.0],["2024-02-20",420.79,425.0,416.16,420.64,1056500.0],["2024-02-21",421.77,424.0,414.8,419.63,916700.0],["2024-02-22",419.85,429.81,419.85,426.78,1091800.0],["2024-02-23",430.0,434.5,429.07,430.11,749700.0],["2024-02-26",425.7,434.26,425.7,433.48,788000.0],["2024-02-27",434.13,437.0,430.52,430.92,917400.0],["2024-02-28",429.6,433.49,425.71,426.97,786600.0],["2024-02-29",429.18,429.18,420.24,420.74,1849200.0],["2024-03-01",423.2,433.67,422.95,432.76,1102200.0],["2024-03-04",432.73,433.99,422.16,424.03,1121500.0],["2024-03-05",424.87,425.49,414.04,415.44,1124100.0],["2024-03-06",414.23,418.22,410.46,411.85,1222300.0],["2024-03-07",415.15,418.32,410.23,410.54,923300.0],["2024-03-08",412.34,416.25,410.95,413.59,814800.0],["2024-03-11",414.0,416.71,409.52,414.47,1263500.0],["2024-03-12",413.0,416.11,409.02,412.45,888800.0],["2024-03-13",414.46,415.92,410.39,413.2,764500.0],["2024-03-14",414.01,414.98,407.08,408.77,1031200.0],["2024-03-15",410.1,411.64,406.97,407.69,1905700.0],["2024-03-18",410.49,415.5,409.25,411.38,926300.0],["2024-03-19",412.51,415.7,411.1,415.2,859900.0],["2024-03-20",414.33,414.51,409.02,412.11,796300.0],["2024-03-21",415.61,419.26,414.0,415.71,895100.0],["2024-03-22",417.75,417.75,412.19,415.66,821700.0],["2024-03-25",415.66,418.28,414.97,416.03,732800.0],["2024-03-26",417.38,419.55,414.86,418.46,952400.0],["2024-03-27",420.3,420.42,412.65,417.32,905400.0],["2024-03-28",419.48,420.67,415.06,418.01,1092100.0],["2024-04-01",420.43,421.45,414.74,420.48,767600.0],["2024-04-02",419.0,420.87,406.73,409.42,974700.0],["2024-04-03",409.45,414.96,408.25,408.81,729000.0],["2024-04-04",412.64,412.64,403.15,404.01,957500.0],["2024-04-05",404.29,409.93,400.83,406.67,695700.0],["2024-04-08",403.45,404.6,399.0,404.22,751900.0],["2024-04-09",406.0,406.45,399.3,404.48,726700.0],["2024-04-10",399.89,401.0,394.81,397.58,1026700.0],["2024-04-11",404.3,404.69,398.85,400.23,1060200.0],["2024-04-12",396.57,400.14,393.76,396.55,1200300.0],["2024-04-15",400.0,402.49,396.69,397.36,1373700.0],["2024-04-16",396.88,398.49,392.81,394.17,695400.0],["2024-04-17",394.94,398.11,392.03,393.1,881000.0],["2024-04-18",394.19,396.14,391.01,393.48,949100.0],["2024-04-19",394.72,396.98,391.25,394.28,1342000.0],["2024-04-22",397.3,406.34,396.0,399.92,1393800.0],["2024-04-23",404.0,406.86,403.47,404.91,1070300.0],["2024-04-24",404.5,406.83,399.29,400.76,806500.0],["2024-04-25",402.44,403.88,393.0,397.7,787600.0],["2024-04-26",393.52,399.68,393.49,397.48,682500.0],["2024-04-29",397.48,399.31,394.35,396.2,604500.0],["2024-04-30",396.2,396.69,391.7,392.81,1727900.0],["2024-05-01",392.81,406.95,392.47,402.14,1256300.0],["2024-05-02",402.95,404.07,398.46,400.16,1051200.0],["2024-05-03",401.5,405.67,397.59,401.08,1064000.0],["2024-05-06",402.77,407.59,401.02,402.5,1463600.0],["2024-05-07",406.42,415.67,394.03,410.24,1614000.0],["2024-05-08",413.33,425.65,412.12,418.82,1651700.0],["2024-05-09",419.0,421.18,416.03,418.99,676200.0],["2024-05-10",420.67,423.32,417.5,422.78,1064500.0],["2024-05-13",425.99,430.52,424.56,429.93,939700.0],["2024-05-14",429.07,429.93,422.44,428.59,935900.0],["2024-05-15",430.93,439.26,428.62,437.49,1059200.0],["2024-05-16",434.59,441.66,432.22,440.64,1216000.0],["2024-05-17",442.0,446.1,440.35,445.21,1382400.0],["2024-05-20",444.72,447.85,442.99,445.87,742200.0],["2024-05-21",446.0,446.39,437.46,442.0,1106700.0],["2024-05-22",442.54,449.91,441.4,447.53,1084600.0],["2024-05-23",449.58,453.71,446.67,450.8,1554700.0],["2024-05-24",451.9,457.66,449.42,456.95,1050600.0],["2024-05-28",454.79,454.79,445.22,446.88,1379600.0],["2024-05-29",445.56,448.21,440.56,441.13,967300.0],["2024-05-30",439.11,443.25,435.57,443.05,975400.0],["2024-05-31",444.74,456.91,443.47,455.34,2362600.0],["2024-06-03",455.0,471.39,453.73,470.18,1971000.0],["2024-06-04",472.57,477.31,467.37,474.95,1112200.0],["2024-06-05",475.26,484.45,474.16,483.04,1196600.0],["2024-06-06",484.41,485.85,479.02,485.53,1263600.0],["2024-06-07",484.45,486.43,480.1,483.04,944300.0],["2024-06-10",480.18,485.4,478.51,483.28,1253200.0],["2024-06-11",481.82,483.23,478.38,481.53,881800.0],["2024-06-12",478.0,481.71,473.51,475.79,1245000.0],["2024-06-13",473.5,481.35,472.61,479.03,808400.0],["2024-06-14",477.73,483.53,477.73,480.73,641800.0],["2024-06-17",479.13,479.15,473.11,473.69,1190200.0],["2024-06-18",473.4,476.37,466.51,467.28,1230800.0],["2024-06-20",466.18,473.28,463.23,471.38,1409700.0],["2024-06-21",464.39,472.56,464.39,468.71,2802000.0],["2024-06-24",472.72,477.56,468.12,474.95,1188600.0],["2024-06-25",478.3,483.92,471.31,473.82,1194400.0],["2024-06-26",471.72,481.14,469.95,474.0,1272300.0],["2024-06-27",476.77,477.84,472.11,472.51,959600.0],["2024-06-28",473.21,477.31,467.67,468.72,3234600.0],["2024-07-01",467.94,478.96,467.86,471.25,950500.0],["2024-07-02",469.76,477.93,467.41,473.78,852500.0],["2024-07-03",477.52,477.52,466.01,470.28,708700.0],["2024-07-05",472.14,476.57,471.76,474.57,848800.0],["2024-07-08",473.0,483.0,471.82,481.89,774600.0],["2024-07-09",485.0,487.95,480.47,485.99,753900.0],["2024-07-10",487.34,491.76,485.77,491.62,854900.0],["2024-07-11",491.33,495.23,489.01,492.13,888300.0],["2024-07-12",496.06,496.71,488.45,488.74,839700.0],["2024-07-15",488.45,494.39,485.86,490.85,827600.0],["2024-07-16",493.25,496.93,488.09,488.98,813000.0],["2024-07-17",489.95,493.49,478.78,488.37,1697300.0],["2024-07-18",488.37,493.28,486.2,488.12,1473000.0],["2024-07-19",490.73,495.79,489.07,491.57,1691800.0],["2024-07-22",497.0,498.77,491.52,495.91,966200.0],["2024-07-23",494.69,495.35,487.98,490.32,821300.0],["2024-07-24",488.46,491.99,486.25,490.8,967500.0],["2024-07-25",494.0,503.99,490.7,492.26,990500.0],["2024-07-26",493.14,502.97,492.17,495.26,774100.0],["2024-07-29",495.12,501.57,493.85,498.15,694500.0],["2024-07-30",499.7,506.15,498.6,502.6,1036500.0],["2024-07-31",507.04,507.8,495.29,495.72,1351400.0],["2024-08-01",495.85,510.64,495.85,505.78,1893000.0],["2024-08-02",491.5,508.65,491.0,494.46,1554700.0],["2024-08-05",469.56,483.81,463.38,476.91,2231400.0],["2024-08-06",474.01,481.7,472.8,474.29,1626400.0],["2024-08-07",476.75,477.9,465.45,465.89,1650000.0],["2024-08-08",466.29,472.66,463.82,465.96,1545100.0],["2024-08-09",465.05,469.43,462.13,468.45,791700.0],["2024-08-12",466.96,467.55,462.28,464.51,828400.0],["2024-08-13",463.49,469.27,458.04,467.59,1141500.0],["2024-08-14",464.55,471.96,463.51,471.44,1068000.0],["2024-08-15",471.44,475.29,468.66,472.0,1307200.0],["2024-08-16",474.03,477.67,469.91,477.37,1181300.0],["2024-08-19",477.01,488.39,476.0,488.05,895800.0],["2024-08-20",488.72,491.12,483.53,487.37,921800.0],["2024-08-21",489.27,491.88,485.97,486.11,810300.0],["2024-08-22",486.47,488.44,479.71,479.89,1112400.0],["2024-08-23",482.39,486.77,481.19,481.24,999700.0],["2024-08-26",481.98,485.0,481.46,482.64,877600.0],["2024-08-27",482.76,483.45,476.38,480.3,1062200.0],["2024-08-28",481.89,493.94,480.05,489.73,942200.0],["2024-08-29",491.19,497.5,487.93,493.35,706700.0],["2024-08-30",495.67,500.25,492.29,495.89,1809700.0],["2024-09-03",492.65,493.0,474.58,475.7,1783000.0],["2024-09-04",476.82,480.14,472.83,478.57,872200.0],["2024-09-05",477.73,477.73,463.41,468.57,833000.0],["2024-09-06",467.92,471.89,463.04,468.0,1090400.0],["2024-09-09",472.23,473.68,468.97,471.11,775600.0],["2024-09-10",471.53,473.11,466.03,470.78,720100.0],["2024-09-11",469.07,476.11,460.69,474.74,947500.0],["2024-09-12",474.74,479.51,468.46,478.65,738200.0],["2024-09-13",480.0,486.06,478.75,485.37,700900.0],["2024-09-16",490.0,490.15,483.95,489.43,695500.0],["2024-09-17",486.42,487.23,477.17,481.26,1266100.0],["2024-09-18",483.78,483.78,473.75,474.16,868200.0],["2024-09-19",477.7,483.98,476.27,477.9,939900.0],["2024-09-20",474.36,474.93,463.81,464.92,2238600.0],["2024-09-23",464.92,465.75,458.55,460.0,975000.0],["2024-09-24",459.59,466.09,456.07,462.99,1416400.0],["2024-09-25",463.09,464.88,458.54,461.76,778200.0],["2024-09-26",462.08,465.32,458.1,463.15,948200.0],["2024-09-27",466.01,467.57,461.49,462.88,710700.0],["2024-09-30",463.16,467.57,461.41,465.08,808000.0],["2024-10-01",472.0,472.31,461.36,469.76,1128900.0],["2024-10-02",462.6,468.07,460.55,462.14,897200.0],["2024-10-03",460.0,462.13,452.26,453.55,992700.0],["2024-10-04",454.98,458.14,452.62,455.31,781800.0],["2024-10-07",454.17,454.36,447.7,448.6,914100.0],["2024-10-08",452.03,459.87,451.11,458.94,1315500.0],["2024-10-09",460.0,468.16,456.16,467.97,1007000.0],["2024-10-10",467.49,477.0,464.85,476.15,1083300.0],["2024-10-11",478.53,482.89,475.87,481.71,940300.0],["2024-10-14",481.64,487.09,478.9,484.82,743900.0],["2024-10-15",487.01,488.0,480.79,484.3,1251000.0],["2024-10-16",480.82,488.48,480.7,487.25,725100.0],["2024-10-17",490.0,499.09,487.96,498.73,1018900.0],["2024-10-18",498.3,498.63,480.79,483.0,2260100.0],["2024-10-21",480.17,487.88,477.66,478.09,689500.0],["2024-10-22",479.43,482.87,473.58,474.91,1132500.0],["2024-10-23",474.47,477.47,464.78,470.05,991300.0],["2024-10-24",473.35,477.84,471.87,471.91,674000.0],["2024-10-25",477.2,480.41,475.05,477.7,1019700.0],["2024-10-28",477.95,478.32,474.69,476.37,501200.0],["2024-10-29",476.33,478.06,469.62,470.36,999500.0],["2024-10-30",470.44,475.46,468.47,475.08,722000.0],["2024-10-31",471.58,477.7,468.98,475.98,1376000.0],["2024-11-01",471.06,475.73,463.14,471.12,1352700.0],["2024-11-04",473.91,475.48,468.77,472.8,1248000.0],["2024-11-05",483.0,503.21,474.0,499.88,1722900.0],["2024-11-06",505.35,506.65,485.29,493.64,1648700.0],["2024-11-07",493.7,504.31,486.64,502.45,992300.0],["2024-11-08",507.17,519.88,504.94,516.74,1259300.0],["2024-11-11",518.27,518.35,500.13,501.72,1335500.0],["2024-11-12",503.0,508.04,489.02,490.0,1364300.0],["2024-11-13",491.34,498.25,491.03,494.61,1079500.0],["2024-11-14",495.62,496.33,483.55,483.96,1231500.0],["2024-11-15",478.56,479.94,458.1,465.7,2581300.0],["2024-11-18",465.19,468.88,458.05,467.01,1128700.0],["2024-11-19",462.8,463.9,447.14,448.01,2192600.0],["2024-11-20",448.46,451.76,445.38,451.23,1651100.0],["2024-11-21",454.24,455.43,445.0,450.37,1507700.0],["2024-11-22",454.3,457.54,449.04,450.97,1270400.0],["2024-11-25",456.58,462.95,455.83,461.71,2168200.0],["2024-11-26",464.0,467.96,459.07,467.07,1327700.0],["2024-11-27",464.81,470.42,462.01,464.56,1006900.0],["2024-11-29",463.6,470.93,462.33,468.13,770600.0],["2024-12-02",467.48,468.19,463.05,465.73,960000.0],["2024-12-03",462.86,468.51,455.01,456.97,1181700.0],["2024-12-04",454.72,464.87,450.0,463.98,1220600.0],["2024-12-05",461.35,467.06,457.96,459.92,1183800.0],["2024-12-06",458.06,465.91,456.86,462.1,1115300.0],["2024-12-09",467.33,476.02,467.0,473.98,1260600.0],["2024-12-10",473.3,476.46,465.12,469.22,865000.0],["2024-12-11",472.31,472.33,460.74,468.29,1043800.0],["2024-12-12",466.52,470.25,460.05,464.12,958600.0],["2024-12-13",462.33,466.71,459.79,463.73,1097100.0],["2024-12-16",463.37,470.08,462.13,468.09,1511300.0],["2024-12-17",468.07,474.19,465.62,469.24,1304600.0],["2024-12-18",467.06,471.05,445.87,447.5,1760900.0],["2024-12-19",391.0,404.04,377.85,396.64,8207400.0],["2024-12-20",395.72,401.31,386.49,397.27,6203100.0],["2024-12-23",391.87,405.93,390.92,405.27,2204300.0],["2024-12-24",401.53,410.68,401.27,408.18,1468600.0],["2024-12-26",407.2,411.29,406.02,410.65,1191500.0],["2024-12-27",405.26,410.98,404.49,408.76,1373400.0],["2024-12-30",404.54,407.35,399.06,399.35,1456000.0],["2024-12-31",399.63,404.99,399.63,402.7,1048100.0],["2025-01-02",403.14,409.6,402.72,405.76,1277700.0],["2025-01-03",407.57,411.65,406.4,407.11,1086900.0],["2025-01-06",401.31,404.74,399.0,402.49,2176400.0],["2025-01-07",403.0,410.81,401.54,408.32,1679900.0],["2025-01-08",410.71,412.36,407.24,412.11,1173900.0],["2025-01-10",406.17,413.52,405.17,409.56,1687900.0],["2025-01-13",408.0,416.55,397.25,413.37,1859600.0],["2025-01-14",411.94,414.5,408.02,411.66,1376400.0],["2025-01-15",415.13,425.49,415.13,424.26,1722100.0],["2025-01-16",423.41,424.58,415.15,416.96,1226100.0],["2025-01-17",422.73,428.25,419.27,422.0,1773600.0],["2025-01-21",427.94,430.53,423.49,427.89,1561100.0],["2025-01-22",427.89,432.6,424.65,428.0,1215400.0],["2025-01-23",429.25,442.89,424.54,439.73,1658000.0],["2025-01-24",438.73,442.66,436.61,439.62,1647800.0],["2025-01-27",436.72,447.72,435.33,443.88,1613600.0],["2025-01-28",443.88,446.98,438.01,440.68,1159600.0],["2025-01-29",437.74,442.92,430.81,441.52,1026500.0],["2025-01-30",443.56,444.28,435.0,438.4,1167300.0],["2025-01-31",454.17,472.04,447.2,461.68,3647000.0],["2025-02-03",463.36,473.07,458.74,470.37,2189200.0],["2025-02-04",468.04,482.74,467.3,482.28,2029500.0],["2025-02-05",484.5,491.81,481.7,488.44,1557500.0],["2025-02-06",487.79,488.43,478.81,481.16,1010400.0],["2025-02-07",478.98,480.47,468.7,469.32,1192100.0],["2025-02-10",470.58,471.94,464.01,469.97,1759600.0],["2025-02-11",459.83,468.19,452.49,455.22,1561000.0],["2025-02-12",451.83,455.66,446.0,453.2,1137900.0],["2025-02-13",454.45,465.68,450.6,462.58,1350300.0],["2025-02-14",462.5,469.55,457.36,459.0,995000.0],["2025-02-18",455.06,467.86,451.99,462.11,1405300.0],["2025-02-19",463.12,472.12,461.91,471.76,1454600.0],["2025-02-20",474.01,481.18,472.8,480.33,1576500.0],["2025-02-21",481.36,487.38,479.69,484.24,1444000.0],["2025-02-24",482.84,487.5,479.05,481.65,1245400.0],["2025-02-25",480.95,486.14,476.26,480.35,1199200.0],["2025-02-26",479.93,484.98,474.24,479.1,823400.0],["2025-02-27",475.34,486.07,473.51,474.5,1054100.0],["2025-02-28",479.9,484.98,474.01,479.79,2470500.0],["2025-03-03",477.82,490.65,477.73,483.31,1282500.0],["2025-03-04",485.49,490.7,480.11,486.22,1195800.0],["2025-03-05",485.25,495.54,483.54,491.64,1147300.0],["2025-03-06",490.15,491.62,479.78,485.72,1325400.0],["2025-03-07",485.71,492.34,482.82,488.29,1198300.0],["2025-03-10",483.39,503.89,480.38,500.01,1796700.0],["2025-03-11",496.86,497.5,480.28,488.34,1389800.0],["2025-03-12",484.62,496.64,483.09,495.42,1368700.0],["2025-03-13",493.79,512.75,488.0,502.92,1699800.0],["2025-03-14",507.0,519.68,502.26,504.77,1386500.0],["2025-03-17",505.2,517.2,504.0,513.76,1108800.0],["2025-03-18",513.08,516.5,508.52,512.23,1335400.0],["2025-03-19",512.01,514.82,505.0,512.52,1124000.0],["2025-03-20",509.99,515.67,505.49,510.18,1064700.0],["2025-03-21",505.42,510.08,501.07,503.2,2280500.0],["2025-03-24",505.0,513.98,501.0,511.74,1237600.0],["2025-03-25",511.78,512.71,503.99,509.04,1006600.0],["2025-03-26",504.87,508.64,497.78,500.28,1328700.0],["2025-03-27",498.59,506.54,498.59,502.55,1233500.0],["2025-03-28",504.79,504.79,491.37,492.69,1280600.0],["2025-03-31",487.13,487.13,471.5,484.82,2231900.0],["2025-04-01",486.27,491.93,480.95,484.74,1249500.0],["2025-04-02",481.64,487.93,480.42,483.49,988400.0],["2025-04-03",480.01,494.49,480.01,484.01,2063800.0],["2025-04-04",484.35,499.07,473.64,474.62,2884300.0],["2025-04-07",465.93,481.74,448.14,474.56,2712400.0],["2025-04-08",477.2,483.94,466.98,472.37,2391400.0],["2025-04-09",460.02,487.15,452.0,482.3,3171700.0],["2025-04-10",478.99,480.0,455.69,475.49,2252300.0],["2025-04-11",477.11,486.97,468.3,484.22,1574200.0],["2025-04-14",487.01,498.64,484.2,495.83,1362200.0],["2025-04-15",499.0,501.91,493.12,500.49,1030700.0],["2025-04-16",500.97,502.22,483.43,485.89,1391300.0],["2025-04-17",492.23,492.23,485.08,489.1,1205500.0],["2025-04-21",488.0,490.83,472.9,477.52,1176300.0],["2025-04-22",483.83,491.8,480.56,490.47,1131300.0],["2025-04-23",488.27,498.41,484.97,492.42,1247300.0],["2025-04-24",492.42,494.1,486.65,492.47,1369100.0],["2025-04-25",492.54,494.92,484.5,493.84,1561500.0],["2025-04-28",495.4,498.65,490.37,496.49,1503300.0],["2025-04-29",494.26,506.96,490.85,503.5,1254900.0],["2025-04-30",500.79,510.77,497.34,509.5,1445700.0],["2025-05-01",507.0,507.75,498.21,498.86,1452300.0],["2025-05-02",505.86,509.0,498.03,501.15,1653600.0],["2025-05-05",501.45,505.61,498.02,500.19,1669600.0],["2025-05-06",465.56,467.85,428.55,450.03,8000700.0],["2025-05-07",447.52,449.0,432.29,434.82,3996700.0],["2025-05-08",430.17,432.14,423.4,429.6,2940800.0],["2025-05-09",430.22,434.93,424.8,424.99,1642300.0],["2025-05-12",425.3,441.1,423.2,439.37,2095100.0],["2025-05-13",437.53,442.12,429.54,432.0,2645600.0],["2025-05-14",432.0,433.41,416.6,421.16,2058700.0],["2025-05-15",424.69,434.42,421.76,434.38,1935500.0],["2025-05-16",435.3,438.95,429.94,438.65,1505100.0],["2025-05-19",437.49,441.63,435.15,440.66,1182600.0],["2025-05-20",442.0,448.0,440.81,447.18,1510500.0],["2025-05-21",444.37,445.16,433.77,435.32,1427300.0],["2025-05-22",435.76,437.0,429.55,434.03,1618200.0],["2025-05-23",428.68,436.59,427.43,436.0,1427300.0],["2025-05-27",437.34,447.47,437.34,446.0,2048300.0],["2025-05-28",446.4,451.64,443.41,445.1,1209500.0],["2025-05-29",444.99,449.22,442.76,447.09,882500.0],["2025-05-30",447.64,447.99,439.37,442.05,2581700.0],["2025-06-02",441.27,447.98,439.54,445.43,1179000.0],["2025-06-03",444.3,449.85,439.54,446.48,1683400.0],["2025-06-04",448.04,453.87,445.84,445.85,840100.0],["2025-06-05",445.01,447.49,437.45,443.82,1400000.0],["2025-06-06",443.83,451.66,443.83,450.5,960500.0],["2025-06-09",450.78,451.52,444.84,446.15,912500.0],["2025-06-10",442.45,455.64,441.92,451.52,1286900.0],["2025-06-11",451.3,460.33,450.13,452.44,1016500.0],["2025-06-12",453.19,460.06,451.94,460.06,1074500.0],["2025-06-13",455.39,460.1,454.0,455.45,1021500.0],["2025-06-16",456.38,457.23,448.71,450.91,1029900.0],["2025-06-17",449.43,452.71,440.75,441.99,1363300.0],["2025-06-18",443.41,451.63,440.0,448.4,1380300.0],["2025-06-20",451.26,451.81,436.81,440.87,2167300.0],["2025-06-23",441.69,445.0,439.57,443.54,949800.0],["2025-06-24",445.0,451.88,441.0,450.27,1068000.0],["2025-06-25",450.48,451.08,442.76,445.82,1077100.0],["2025-06-26",445.82,446.18,441.13,443.4,1169200.0],["2025-06-27",442.99,446.62,440.5,441.3,3615500.0],["2025-06-30",440.45,446.45,439.23,445.2,1114600.0],["2025-07-01",445.5,456.97,443.49,452.16,1146600.0],["2025-07-02",449.81,457.75,448.0,457.03,978300.0],["2025-07-03",458.45,461.05,456.58,459.62,764000.0],["2025-07-07",460.0,461.25,455.79,459.41,1589700.0],["2025-07-08",457.73,470.34,456.77,466.36,1103800.0],["2025-07-09",468.09,479.34,466.79,478.97,1044500.0],["2025-07-10",477.68,484.56,475.91,479.53,932600.0],["2025-07-11",476.49,478.27,467.97,468.85,892800.0],["2025-07-14",467.69,475.27,467.0,472.35,730000.0],["2025-07-15",473.0,475.29,463.4,464.2,988000.0],["2025-07-16",465.1,470.94,465.1,469.55,785400.0],["2025-07-17",466.32,472.22,461.87,463.27,1251800.0],["2025-07-18",467.0,467.0,458.14,459.81,975100.0],["2025-07-21",459.81,462.31,456.83,458.49,801100.0],["2025-07-22",461.03,470.8,458.88,470.13,1005400.0],["2025-07-23",472.54,478.74,471.31,476.95,908900.0],["2025-07-24",477.14,480.0,472.03,472.27,907900.0],["2025-07-25",472.66,472.71,465.84,469.65,1176900.0],["2025-07-28",467.44,471.0,460.73,460.83,2107300.0],["2025-07-29",464.33,468.98,460.55,468.41,1151400.0],["2025-07-30",471.2,474.76,466.8,469.16,993300.0],["2025-07-31",465.29,470.59,455.45,456.87,1480000.0],["2025-08-01",457.39,464.23,453.51,462.13,1857300.0],["2025-08-04",466.51,473.37,462.06,472.27,2326800.0],["2025-08-05",408.22,414.88,373.19,374.98,10729400.0],["2025-08-06",375.76,390.56,372.35,385.65,4726600.0],["2025-08-07",385.0,388.32,374.45,375.63,3995500.0],["2025-08-08",377.03,381.0,364.66,366.54,3680300.0],["2025-08-11",362.97,380.2,362.5,374.46,2792600.0],["2025-08-12",377.61,388.25,375.0,387.77,2044300.0],["2025-08-13",391.46,396.72,386.79,395.92,1913700.0],["2025-08-14",393.68,395.59,388.71,390.3,1703600.0],["2025-08-15",391.49,395.76,388.71,392.79,1408800.0],["2025-08-18",392.8,395.61,389.21,389.88,1382500.0],["2025-08-19",389.66,395.84,388.93,390.76,1700000.0],["2025-08-20",392.42,400.94,391.95,394.36,1669600.0],["2025-08-21",394.78,399.0,393.87,397.46,1851700.0],["2025-08-22",400.0,403.58,394.32,395.12,1404000.0],["2025-08-25",395.52,396.13,387.6,388.94,1175100.0],["2025-08-26",387.0,390.54,383.64,387.18,1907200.0],["2025-08-27",386.69,390.37,385.99,389.08,1911200.0],["2025-08-28",389.24,392.45,388.0,392.05,1526100.0],["2025-08-29",392.13,394.53,389.39,391.02,1309900.0],["2025-09-02",391.02,401.56,390.51,401.0,1859400.0],["2025-09-03",400.09,402.39,393.05,396.62,1250900.0],["2025-09-04",397.54,400.36,394.75,396.93,1053000.0],["2025-09-05",397.87,402.74,393.43,396.12,1171100.0],["2025-09-08",395.28,396.0,390.98,395.25,1365500.0],["2025-09-09",395.01,397.31,391.72,396.48,946700.0],["2025-09-10",396.17,396.86,387.19,388.55,1512700.0],["2025-09-11",388.55,398.5,388.55,397.37,1330000.0],["2025-09-12",394.68,396.83,393.17,394.53,978300.0],["2025-09-15",393.0,398.29,391.93,393.21,1404800.0],["2025-09-16",392.59,395.45,386.32,391.36,1698400.0],["2025-09-17",392.94,396.31,386.44,387.15,2041400.0],["2025-09-18",389.69,390.66,384.87,387.11,1979600.0],["2025-09-19",388.6,389.46,382.6,383.12,3394000.0],["2025-09-22",384.07,386.08,381.61,383.13,1484600.0],["2025-09-23",381.59,383.5,376.0,379.72,1568900.0],["2025-09-24",377.56,380.73,374.17,376.62,1530600.0],["2025-09-25",383.2,387.48,377.02,381.87,2635400.0],["2025-09-26",381.91,387.48,379.72,385.74,1838600.0],["2025-09-29",386.88,399.1,384.39,395.31,2082300.0],["2025-09-30",394.94,397.65,385.86,391.64,2260400.0],["2025-10-01",393.62,407.5,392.5,404.21,1995400.0],["2025-10-02",404.21,411.0,402.82,408.85,1642200.0],["2025-10-03",411.72,411.91,403.04,403.3,1315800.0],["2025-10-06",404.66,405.45,400.74,402.9,1191100.0],["2025-10-07",402.84,413.29,400.86,410.28,1589400.0],["2025-10-08",410.93,422.73,410.02,421.15,1930200.0],["2025-10-09",419.31,421.01,414.28,414.86,880400.0],["2025-10-10",413.33,414.22,406.1,407.79,1148600.0],["2025-10-13",404.21,409.47,402.58,407.37,880700.0],["2025-10-14",406.08,415.55,405.46,412.22,1048300.0],["2025-10-15",412.17,413.57,407.05,407.9,1273200.0],["2025-10-16",409.92,413.31,405.54,408.61,1314400.0],["2025-10-17",407.36,419.37,406.76,416.81,1054400.0],["2025-10-20",418.17,420.5,414.52,419.1,1083500.0],["2025-10-21",417.57,426.97,417.57,426.27,1075900.0],["2025-10-22",426.27,431.81,421.94,426.44,1697200.0],["2025-10-23",427.85,432.76,421.26,422.63,1760900.0],["2025-10-24",423.41,425.86,420.6,421.39,1004900.0],["2025-10-27",422.0,423.61,418.76,420.17,1261800.0],["2025-10-28",418.0,422.57,417.37,422.39,1219100.0],["2025-10-29",418.02,422.98,415.77,417.21,1324900.0],["2025-10-30",417.19,422.95,415.0,419.89,1234400.0],["2025-10-31",416.28,426.96,415.76,425.57,1499100.0],["2025-11-03",428.48,430.1,418.6,426.0,1939100.0],["2025-11-04",418.55,430.71,403.16,421.67,2365500.0],["2025-11-05",417.7,427.18,410.45,417.0,1420800.0],["2025-11-06",414.1,424.25,410.29,416.25,1331800.0],["2025-11-07",415.61,416.28,406.67,409.47,1357700.0],["2025-11-10",412.38,422.23,410.5,421.2,1494000.0],["2025-11-11",423.3,429.48,417.12,429.22,990000.0],["2025-11-12",429.69,435.94,425.46,434.19,1365300.0],["2025-11-13",434.02,441.23,430.66,434.52,1560000.0],["2025-11-14",440.02,442.22,433.67,437.15,1265000.0],["2025-11-17",436.99,439.99,432.24,434.02,1304500.0],["2025-11-18",434.0,437.79,430.15,435.52,1084300.0],["2025-11-19",434.36,434.93,418.53,421.03,1545100.0],["2025-11-20",420.84,431.13,420.0,422.32,1188900.0],["2025-11-21",423.13,435.85,421.87,426.76,1917700.0],["2025-11-24",426.23,432.55,423.87,424.0,2223000.0],["2025-11-25",425.92,431.5,424.12,429.82,1550100.0],["2025-11-26",432.43,433.32,428.07,432.17,1152100.0],["2025-11-28",434.67,434.67,429.07,433.61,727900.0],["2025-12-01",431.92,434.0,423.46,425.6,1173900.0],["2025-12-02",427.34,435.2,424.06,433.15,1399800.0],["2025-12-03",440.31,463.85,439.35,463.13,2542200.0],["2025-12-04",462.0,463.7,453.54,457.36,1518800.0],["2025-12-05",457.78,462.0,454.46,455.48,911400.0],["2025-12-08",455.65,457.17,439.8,442.04,1504400.0],["2025-12-09",442.55,448.28,436.49,437.01,989500.0],["2025-12-10",438.81,446.28,433.81,444.64,999600.0],["2025-12-11",445.65,448.33,442.07,445.93,1178400.0],["2025-12-12",444.81,456.0,444.81,452.04,1621600.0],["2025-12-15",454.28,456.46,449.48,455.71,1337300.0],["2025-12-16",455.71,459.05,452.83,454.96,1258700.0],["2025-12-17",453.83,456.05,447.31,449.52,1349700.0],["2025-12-18",449.74,452.63,445.41,447.38,1056900.0],["2025-12-19",446.86,460.4,445.51,456.2,5558100.0],["2025-12-22",454.34,460.94,453.03,460.31,919500.0],["2025-12-23",460.44,461.49,457.04,459.21,768500.0],["2025-12-24",459.39,464.44,459.08,462.99,310200.0],["2025-12-26",462.67,463.65,460.86,462.9,388100.0],["2025-12-29",463.0,463.55,457.45,459.78,628200.0],["2025-12-30",456.83,458.36,453.4,453.74,685900.0],["2025-12-31",451.75,455.92,451.75,453.36,693000.0],["2026-01-02",454.34,455.99,448.52,452.13,825300.0],["2026-01-05",448.83,450.72,443.12,448.8,931400.0],["2026-01-06",454.85,471.28,453.69,468.38,2078400.0],["2026-01-07",469.13,487.52,467.46,484.15,1723700.0],["2026-01-08",481.51,485.69,465.28,469.68,2115000.0],["2026-01-09",467.73,475.33,463.39,463.86,1700300.0],["2026-01-12",461.07,464.59,454.54,460.59,1350300.0],["2026-01-13",460.22,462.42,452.91,454.67,1346100.0],["2026-01-14",454.58,455.03,446.01,449.53,1295400.0],["2026-01-15",448.79,450.44,436.69,438.92,1214900.0],["2026-01-16",440.46,445.77,437.46,441.36,2047400.0],["2026-01-20",435.41,442.38,429.0,442.08,1811400.0],["2026-01-21",440.54,465.15,439.91,461.14,2289200.0],["2026-01-22",463.74,472.58,458.31,467.35,1535100.0],["2026-01-23",465.23,470.34,462.74,468.41,1330000.0],["2026-01-26",470.79,479.1,468.43,476.84,1668000.0],["2026-01-27",476.8,485.0,470.49,474.17,1631800.0],["2026-01-28",474.09,479.5,469.5,477.91,1089100.0],["2026-01-29",479.03,484.35,473.86,475.68,1498100.0],["2026-01-30",471.18,475.67,468.0,469.9,1190100.0],["2026-02-02",466.79,473.74,464.01,472.01,759600.0],["2026-02-03",468.8,476.83,461.53,465.61,1050800.0],["2026-02-04",470.49,478.72,467.1,470.52,1362400.0],["2026-02-05",473.9,478.0,457.74,458.81,1673000.0],["2026-02-06",459.69,478.28,459.0,477.92,1621700.0],["2026-02-09",476.97,478.54,467.98,470.87,1794700.0],["2026-02-10",469.83,474.57,462.24,463.48,2127500.0],["2026-02-11",460.43,464.73,454.4,461.24,1845900.0],["2026-02-12",462.0,469.0,460.0,465.02,1818900.0],["2026-02-13",471.65,503.88,471.65,491.47,2918300.0],["2026-02-17",489.46,494.05,473.45,477.32,1721400.0],["2026-02-18",473.68,477.72,466.45,470.31,1662600.0],["2026-02-19",469.83,472.24,463.0,469.27,1165700.0],["2026-02-20",466.94,479.12,465.0,476.9,1006600.0],["2026-02-23",475.08,487.6,475.08,481.01,1241000.0],["2026-02-24",479.2,491.22,479.0,487.43,1331400.0],["2026-02-25",486.35,492.28,481.71,483.05,820900.0],["2026-02-26",483.36,483.63,474.59,480.13,1305300.0],["2026-02-27",480.31,497.8,479.75,496.83,1782900.0],["2026-03-02",496.6,498.03,484.4,486.03,1034500.0],["2026-03-03",478.95,484.1,471.58,474.27,1056000.0],["2026-03-04",475.3,480.68,470.43,477.89,996200.0],["2026-03-05",476.64,480.0,457.0,460.82,1109800.0],["2026-03-06",457.3,460.0,450.67,456.69,1171700.0],["2026-03-09",455.59,461.26,450.78,460.87,1179900.0],["2026-03-10",482.25,507.92,477.77,499.17,3363800.0],["2026-03-11",497.88,499.5,488.79,492.38,2062300.0],["2026-03-12",489.97,489.97,476.57,478.13,1607700.0],["2026-03-13",481.79,486.66,469.08,469.34,1097500.0],["2026-03-16",475.14,476.17,461.13,466.1,1496800.0],["2026-03-17",468.4,468.45,461.5,462.49,1512900.0],["2026-03-18",462.8,463.96,451.1,451.59,1410500.0],["2026-03-19",454.5,459.46,449.75,458.05,1300000.0],["2026-03-20",454.62,461.05,452.89,454.0,2200200.0],["2026-03-23",458.42,463.78,450.97,451.24,1152000.0],["2026-03-24",447.02,452.08,441.2,448.62,1224200.0],["2026-03-25",449.14,459.37,449.14,454.97,1200000.0],["2026-03-26",450.72,457.54,449.29,453.74,1158100.0],["2026-03-27",450.95,452.0,431.01,433.07,1915500.0],["2026-03-30",438.73,443.65,432.14,443.16,1960900.0],["2026-03-31",443.43,448.35,442.09,446.54,1624800.0],["2026-04-01",449.17,453.98,446.71,447.26,1188100.0],["2026-04-02",447.55,449.62,436.56,438.71,1244900.0],["2026-04-06",437.79,440.9,433.45,434.3,948900.0],["2026-04-07",435.5,435.5,425.26,431.86,1029200.0],["2026-04-08",436.25,443.99,432.33,443.92,1279200.0],["2026-04-09",439.77,447.0,436.35,446.78,1040900.0],["2026-04-10",446.08,446.75,434.25,436.27,985800.0],["2026-04-13",434.17,445.11,433.68,440.05,1004600.0],["2026-04-14",435.28,444.79,435.28,444.28,1445500.0],["2026-04-15",444.15,447.82,437.19,441.7,1459400.0],["2026-04-16",442.35,445.93,431.15,435.65,1364000.0],["2026-04-17",441.55,443.9,437.58,441.2,1025200.0],["2026-04-20",444.01,444.01,437.67,439.18,789200.0],["2026-04-21",437.12,440.32,429.65,436.59,986900.0],["2026-04-22",437.38,441.0,435.45,437.67,734200.0],["2026-04-23",440.71,442.04,433.81,435.1,777500.0],["2026-04-24",431.89,433.68,427.38,430.29,1128100.0],["2026-04-27",427.01,434.07,425.87,426.01,967000.0],["2026-04-28",431.25,431.77,426.68,430.14,808500.0],["2026-04-29",424.44,426.72,419.71,423.24,1059500.0],["2026-04-30",423.66,430.95,423.66,427.38,1121100.0],["2026-05-01",425.02,427.38,421.54,423.92,796900.0],["2026-05-04",423.75,430.13,422.11,429.85,1418900.0],["2026-05-05",431.99,433.94,412.27,424.36,1905900.0],["2026-05-06",422.67,431.06,422.67,427.65,1203200.0],["2026-05-07",425.13,429.61,423.59,425.0,1112300.0],["2026-05-08",422.37,431.94,421.11,429.82,953300.0],["2026-05-11",429.5,442.16,428.5,435.17,1264200.0],["2026-05-12",439.92,454.23,436.48,448.29,1398000.0],["2026-05-13",446.47,455.32,444.26,453.06,1194200.0],["2026-05-14",453.64,456.68,447.36,450.41,1088200.0],["2026-05-15",453.45,453.45,435.86,436.95,1288900.0],["2026-05-18",435.42,440.04,430.25,436.58,1451000.0],["2026-05-19",436.79,444.32,433.15,434.31,1219500.0],["2026-05-20",434.31,439.98,427.64,430.44,1784800.0],["2026-05-21",429.36,434.76,426.01,433.54,1395200.0],["2026-05-22",437.07,438.84,432.96,434.52,1746300.0],["2026-05-26",437.99,441.99,433.79,435.93,865800.0],["2026-05-27",438.52,445.35,435.39,437.22,1164400.0],["2026-05-28",434.08,449.29,434.08,447.97,1357900.0],["2026-05-29",448.01,450.0,442.25,447.54,1893400.0],["2026-06-01",439.91,443.54,433.26,438.4,1115200.0],["2026-06-02",432.4,434.0,424.9,425.09,1147100.0],["2026-06-03",420.63,429.01,420.01,428.34,1564400.0],["2026-06-04",434.95,448.19,433.5,441.74,1362300.0],["2026-06-05",445.61,453.16,443.86,446.83,1530000.0],["2026-06-08",443.17,448.69,441.72,442.96,1149300.0],["2026-06-09",447.02,449.5,440.9,445.77,871200.0],["2026-06-10",447.27,447.5,433.8,435.71,1103200.0],["2026-06-11",437.51,445.78,435.21,445.04,1233800.0],["2026-06-12",440.02,447.7,440.02,444.93,924200.0],["2026-06-15",446.69,453.68,439.5,450.46,1482900.0],["2026-06-16",452.82,454.55,444.22,453.17,1486500.0],["2026-06-17",449.67,464.31,447.54,458.99,1524000.0],["2026-06-18",462.17,464.98,450.39,451.63,2992900.0],["2026-06-22",455.65,468.18,453.21,466.79,2034400.0],["2026-06-23",469.67,470.82,463.76,468.42,1203800.0],["2026-06-24",471.38,480.86,469.93,475.2,1550000.0],["2026-06-25",475.11,486.49,473.5,480.18,1522200.0],["2026-06-26",482.5,503.89,482.2,491.34,8692600.0],["2026-06-29",495.83,499.87,487.62,499.65,2055700.0],["2026-06-30",500.49,500.99,489.62,496.73,1738000.0],["2026-07-01",502.71,502.71,494.8,498.01,1444300.0],["2026-07-02",503.76,529.14,501.53,528.04,1855600.0],["2026-07-06",526.665,529.9899,512.34,529.59,1515704.743538],["2026-07-07",530,533.67,512.77,522.25,2292770.295664],["2026-07-08",523.04,525.81,498.14,498.43,2287139.380894],["2026-07-09",495.58,500.77,482.11,496.5,2107392.223629],["2026-07-10",498.15,498.91,484.33,485.39,1430388.244357],["2026-07-13",486.175,486.175,474.71,480.25,1152494.941355],["2026-07-14",481.285,481.285,473.18,476.31,1081736.711173],["2026-07-15",472.15,480.96,469.6,477.08,1191799.191741],["2026-07-16",480,487.3,476.25,486.03,1372671.790689],["2026-07-17",483.51,496.69,481.975,485.65,1568121.437969],["2026-07-20",485.65,491.23,478.48,480.5,1101521.653257],["2026-07-21",478.555,484.99,473.56,482,1106582.258337],["2026-07-22",482.32,483.66,471.58,472.57,1288950.587329],["2026-07-23",467.09,477.68,465,473.09,1305918.131831],["2026-07-24",476.05,483.9999,472.575,477.36,1252777.234447],["2026-07-27",479.27,487.2125,477.99,479,1630969.232416],["2026-07-28",483.13,493.61,482.86,490.39,1699657.37811],["2026-07-29",492.67,492.99,481.91,483.33,1451284.212351],["2026-07-30",474.1,482.145,470.54,481.7,1248459.172547],["2026-07-31",480.67,480.67,469.87,477.1,957192.570565],["2026-08-03",480,483.36,468.14,470.72,1508728.684081],["2026-08-04",471.29,488.04,465.51,478.705,2025618.182036],["2026-08-05",487.52,491.9475,479.02,484.83,1382663.550756],["2026-08-06",490.91,492.4,480.86,484.03,1015037.101526],["2026-08-07",487.11,497.395,482.1,496.07,992439.176458],["2026-08-10",539.5,546.17,523.9,530.965,1196505.933301],["2026-08-11",525.02,532.23,522.0102,529.65,1065281.419228],["2026-08-12",527,531.2159,520.08,525.73,1046968.352293],["2026-08-13",528.68,529,515.74,516.44,863468.350549],["2026-08-14",511.41,513.6397,502.29,505.75,1130486.216669]]}