{"t":"ALKS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-07-16",5.125,5.625,5.125,5.5,1869200.0],["1991-07-17",5.625,5.625,5.375,5.375,104800.0],["1991-07-18",5.375,5.625,5.375,5.5,266200.0],["1991-07-19",5.625,5.625,5.25,5.375,224800.0],["1991-07-22",5.5,5.5,5.1875,5.375,395200.0],["1991-07-23",5.25,5.25,4.875,5.0,87800.0],["1991-07-24",4.875,5.0,4.875,5.0,117000.0],["1991-07-25",5.0,5.125,5.0,5.125,11000.0],["1991-07-26",5.125,5.25,5.125,5.1875,7000.0],["1991-07-29",5.25,5.25,4.9375,4.9375,43400.0],["1991-07-30",5.125,5.125,4.875,4.875,13000.0],["1991-07-31",4.875,5.0,4.5625,4.625,493000.0],["1991-08-01",4.625,4.875,4.5625,4.875,219000.0],["1991-08-02",4.625,4.625,4.625,4.625,30200.0],["1991-08-05",4.875,4.875,4.75,4.75,24000.0],["1991-08-06",4.75,4.875,4.625,4.625,402800.0],["1991-08-07",4.875,4.875,4.875,4.875,1000.0],["1991-08-08",4.875,4.875,4.875,4.875,800.0],["1991-08-09",4.75,4.75,4.625,4.625,29200.0],["1991-08-12",4.625,4.625,4.625,4.625,16000.0],["1991-08-13",4.75,4.875,4.75,4.875,4400.0],["1991-08-14",4.6875,4.6875,4.6875,4.6875,2000.0],["1991-08-15",4.875,4.875,4.625,4.8125,286000.0],["1991-08-16",4.8125,4.8125,4.8125,4.8125,2000.0],["1991-08-19",4.5,4.625,4.375,4.625,41800.0],["1991-08-20",4.5,4.5,4.25,4.25,58200.0],["1991-08-21",4.5,5.0,4.375,5.0,285400.0],["1991-08-22",5.0,5.75,5.0,5.5,323600.0],["1991-08-23",5.75,6.625,5.625,6.625,369800.0],["1991-08-26",6.625,7.5,6.25,7.25,303400.0],["1991-08-27",7.375,8.0,7.25,7.5,318000.0],["1991-08-28",7.375,7.875,7.25,7.5,188800.0],["1991-08-29",7.875,7.875,7.5,7.625,150000.0],["1991-08-30",7.625,7.625,7.375,7.625,90200.0],["1991-09-03",7.75,7.75,7.0,7.25,94200.0],["1991-09-04",7.625,7.875,7.1875,7.375,202800.0],["1991-09-05",7.625,7.625,7.25,7.625,139600.0],["1991-09-06",7.625,7.75,7.375,7.5625,60200.0],["1991-09-09",7.75,7.75,7.625,7.625,56600.0],["1991-09-10",7.75,7.75,7.4375,7.5,94600.0],["1991-09-11",7.625,7.625,7.375,7.5,72400.0],["1991-09-12",7.625,9.25,7.375,9.25,370400.0],["1991-09-13",9.75,10.0,8.875,9.25,258600.0],["1991-09-16",9.25,9.25,8.75,9.125,119200.0],["1991-09-17",9.125,9.125,8.75,9.0,61800.0],["1991-09-18",8.75,9.0,8.375,8.75,207600.0],["1991-09-19",8.875,8.875,8.5,8.5,84200.0],["1991-09-20",9.0,9.0,8.625,9.0,90400.0],["1991-09-23",8.625,9.0,8.125,8.5,83800.0],["1991-09-24",8.5,8.5,8.125,8.5,35000.0],["1991-09-25",8.625,8.75,8.25,8.75,52400.0],["1991-09-26",8.625,8.75,8.375,8.5,36600.0],["1991-09-27",8.25,8.625,8.25,8.625,7800.0],["1991-09-30",8.25,8.5625,8.25,8.5,15000.0],["1991-10-01",8.625,8.625,8.375,8.375,7400.0],["1991-10-02",8.375,8.625,8.375,8.5,7200.0],["1991-10-03",8.625,8.625,8.375,8.625,78000.0],["1991-10-04",8.4375,8.625,8.4375,8.5,8400.0],["1991-10-07",8.375,8.75,8.375,8.5,765600.0],["1991-10-08",8.75,8.75,8.375,8.375,30600.0],["1991-10-09",8.375,8.75,8.375,8.375,13400.0],["1991-10-10",8.75,8.75,7.375,8.125,139200.0],["1991-10-11",8.375,8.375,8.0,8.125,7200.0],["1991-10-14",8.0,8.125,7.75,7.9375,94400.0],["1991-10-15",7.75,8.125,7.75,8.125,38800.0],["1991-10-16",8.125,8.25,7.875,8.25,25600.0],["1991-10-17",8.25,9.25,7.875,9.25,148000.0],["1991-10-18",9.25,9.75,8.875,9.625,209200.0],["1991-10-21",9.25,9.625,9.0,9.25,90800.0],["1991-10-22",9.0,9.375,9.0,9.375,72600.0],["1991-10-23",9.375,10.0,9.0,9.75,164000.0],["1991-10-24",9.75,9.875,8.75,8.8125,399600.0],["1991-10-25",8.75,9.5,8.75,9.0,1846000.0],["1991-10-28",9.125,9.375,8.875,9.0625,516000.0],["1991-10-29",9.375,9.375,9.0,9.375,233800.0],["1991-10-30",9.375,9.5,9.125,9.5,206000.0],["1991-10-31",9.5,10.4375,9.25,10.375,307000.0],["1991-11-01",10.375,10.375,10.125,10.375,211600.0],["1991-11-04",10.375,10.375,10.0,10.25,306000.0],["1991-11-05",10.25,10.25,9.5,9.5,136200.0],["1991-11-06",9.875,9.875,8.375,8.625,327600.0],["1991-11-07",8.875,9.625,8.875,9.0,194200.0],["1991-11-08",9.25,9.5,9.0,9.5,96200.0],["1991-11-11",9.5,9.875,9.25,9.625,128600.0],["1991-11-12",9.875,10.125,9.75,10.125,192200.0],["1991-11-13",9.75,10.125,9.75,9.75,209000.0],["1991-11-14",9.75,10.0,9.0,9.25,167400.0],["1991-11-15",8.875,9.0,7.875,8.0,171400.0],["1991-11-18",7.375,8.0,7.125,7.875,609200.0],["1991-11-19",7.75,7.75,6.5,6.75,282000.0],["1991-11-20",7.0,7.0,6.5,6.5,685800.0],["1991-11-21",6.625,6.625,6.375,6.625,50000.0],["1991-11-22",6.625,6.625,6.0,6.125,104200.0],["1991-11-25",6.125,6.125,5.25,5.875,561000.0],["1991-11-26",6.0,6.0,5.5,5.875,456600.0],["1991-11-27",5.875,5.875,5.5,5.75,1068000.0],["1991-11-29",5.5,6.375,5.5,6.25,156800.0],["1991-12-02",6.25,6.3125,5.875,6.3125,94600.0],["1991-12-03",6.375,6.5,6.25,6.5,180400.0],["1991-12-04",6.5,6.5,6.25,6.375,179200.0],["1991-12-05",6.5,7.625,6.375,7.375,240000.0],["1991-12-06",7.5,7.75,7.125,7.75,94600.0],["1991-12-09",7.875,8.5,7.5,8.125,337800.0],["1991-12-10",8.125,8.25,7.875,7.875,87600.0],["1991-12-11",7.875,8.0,7.625,7.75,159000.0],["1991-12-12",7.75,8.125,7.75,8.0,94400.0],["1991-12-13",8.125,8.125,7.75,8.0,17000.0],["1991-12-16",8.125,8.375,8.0,8.125,49800.0],["1991-12-17",8.5,8.5,7.625,8.125,41800.0],["1991-12-18",8.0,8.0,7.625,7.625,178200.0],["1991-12-19",7.875,7.875,7.625,7.875,203000.0],["1991-12-20",7.875,7.875,7.625,7.6875,88600.0],["1991-12-23",7.5,7.875,7.5,7.5,228800.0],["1991-12-24",7.75,7.75,7.5,7.75,119000.0],["1991-12-26",7.5,7.75,7.5,7.625,109400.0],["1991-12-27",7.75,7.75,7.5,7.75,216200.0],["1991-12-30",7.75,8.25,7.75,8.0,77000.0],["1991-12-31",8.125,9.375,8.125,9.0,135400.0],["1992-01-02",8.875,9.0,8.625,9.0,179600.0],["1992-01-03",9.125,10.875,8.875,10.75,276000.0],["1992-01-06",10.75,11.25,9.875,10.375,172400.0],["1992-01-07",10.0,11.125,9.875,11.125,245400.0],["1992-01-08",11.125,13.625,11.125,13.5,688400.0],["1992-01-09",13.625,14.375,13.5,14.1875,867200.0],["1992-01-10",14.375,14.375,12.625,13.125,538400.0],["1992-01-13",13.375,13.375,12.25,13.0625,489800.0],["1992-01-14",12.75,13.125,12.75,13.125,63600.0],["1992-01-15",12.75,13.25,12.75,13.0625,64400.0],["1992-01-16",13.25,13.25,11.0,11.375,359000.0],["1992-01-17",11.25,11.75,11.25,11.5,218200.0],["1992-01-20",11.5,11.625,11.25,11.375,86800.0],["1992-01-21",11.0,11.125,9.875,10.625,262600.0],["1992-01-22",11.125,11.625,11.0,11.625,131600.0],["1992-01-23",12.0,12.0,11.125,11.5,134000.0],["1992-01-24",11.5,11.625,11.125,11.25,76600.0],["1992-01-27",11.625,11.625,11.25,11.625,90600.0],["1992-01-28",11.625,11.625,11.0,11.375,42400.0],["1992-01-29",11.375,11.375,10.375,10.4375,133200.0],["1992-01-30",10.375,10.625,10.25,10.5,85400.0],["1992-01-31",10.5,10.5,10.0,10.5,1600.0],["1992-02-03",10.5,10.5,10.0,10.0,26400.0],["1992-02-04",10.5,10.5,10.0,10.125,47400.0],["1992-02-05",10.0,10.375,10.0,10.0,52600.0],["1992-02-06",10.375,10.375,10.0,10.375,35200.0],["1992-02-07",10.375,10.375,9.875,10.0,48600.0],["1992-02-10",9.875,10.375,9.5,9.5,42800.0],["1992-02-11",9.5,9.75,9.125,9.125,56200.0],["1992-02-12",9.375,9.375,8.5,8.625,264200.0],["1992-02-13",8.75,9.0,8.625,8.625,58800.0],["1992-02-14",9.0,9.0,8.25,8.375,86800.0],["1992-02-18",8.375,8.5,7.875,7.875,34600.0],["1992-02-19",7.875,8.25,7.875,8.25,26800.0],["1992-02-20",8.125,8.375,8.125,8.375,73400.0],["1992-02-21",8.375,8.375,8.125,8.25,44800.0],["1992-02-24",8.375,8.5,8.125,8.375,44600.0],["1992-02-25",8.5,8.5,8.25,8.25,12400.0],["1992-02-26",8.5,10.0,8.125,9.875,95400.0],["1992-02-27",9.875,10.375,9.625,9.875,91800.0],["1992-02-28",10.125,10.125,9.125,9.25,66400.0],["1992-03-02",9.25,9.25,8.9375,8.9375,55400.0],["1992-03-03",8.875,9.0,8.0,8.125,142400.0],["1992-03-04",8.25,8.25,7.875,8.125,54600.0],["1992-03-05",8.125,8.25,7.375,7.75,133600.0],["1992-03-06",7.5,7.75,7.0,7.375,228000.0],["1992-03-09",7.375,7.375,7.0,7.25,244400.0],["1992-03-10",7.25,7.625,7.0,7.4375,184000.0],["1992-03-11",7.625,7.625,7.25,7.25,97200.0],["1992-03-12",7.5,7.625,7.125,7.25,147600.0],["1992-03-13",7.5,7.5,7.25,7.375,18800.0],["1992-03-16",7.5,7.5,7.3125,7.3125,39400.0],["1992-03-17",7.25,7.375,7.25,7.3125,40800.0],["1992-03-18",7.3125,7.5,7.25,7.5,98200.0],["1992-03-19",7.5,7.625,7.25,7.375,113000.0],["1992-03-20",7.375,7.625,7.375,7.625,7400.0],["1992-03-23",7.625,7.625,7.375,7.5,67000.0],["1992-03-24",9.0,9.125,7.875,8.25,690400.0],["1992-03-25",8.25,8.25,7.875,8.25,270200.0],["1992-03-26",8.125,8.25,7.75,7.875,221400.0],["1992-03-27",8.125,8.125,7.75,8.0,150400.0],["1992-03-30",7.75,8.625,7.75,8.375,127800.0],["1992-03-31",8.625,8.625,8.25,8.375,121400.0],["1992-04-01",8.1875,8.5,7.875,8.0,76800.0],["1992-04-02",8.25,8.25,7.875,7.875,108200.0],["1992-04-03",8.25,8.25,7.125,7.375,132200.0],["1992-04-06",7.625,7.625,7.375,7.625,127800.0],["1992-04-07",7.75,7.75,6.625,6.625,85200.0],["1992-04-08",6.375,6.75,6.125,6.5,242800.0],["1992-04-09",6.625,6.625,6.125,6.625,155800.0],["1992-04-10",6.875,7.75,6.75,7.5,162400.0],["1992-04-13",7.75,7.75,7.125,7.1875,56600.0],["1992-04-14",7.5,7.5,7.125,7.375,24400.0],["1992-04-15",7.0,7.375,6.5,6.625,134400.0],["1992-04-16",6.75,6.75,5.875,6.125,207000.0],["1992-04-20",6.125,6.125,5.0625,5.25,287800.0],["1992-04-21",5.5,6.0,5.25,5.625,204400.0],["1992-04-22",5.75,5.75,5.3125,5.625,240400.0],["1992-04-23",5.625,5.75,5.25,5.4375,167000.0],["1992-04-24",5.375,5.625,5.125,5.625,141600.0],["1992-04-27",5.625,5.625,5.375,5.5,39000.0],["1992-04-28",5.625,5.625,5.25,5.375,43000.0],["1992-04-29",5.625,6.5,5.5,6.375,104400.0],["1992-04-30",6.5,6.875,6.5,6.625,70400.0],["1992-05-01",6.625,7.0,6.5,7.0,48200.0],["1992-05-04",7.0,7.0,6.375,6.375,137800.0],["1992-05-05",6.625,6.625,6.125,6.375,98600.0],["1992-05-06",6.0,6.25,5.875,5.875,81600.0],["1992-05-07",5.875,6.25,5.875,6.0,149400.0],["1992-05-08",6.25,6.375,6.0,6.375,18800.0],["1992-05-11",6.375,6.375,6.0,6.375,15800.0],["1992-05-12",6.375,6.375,6.125,6.375,306600.0],["1992-05-13",6.125,6.375,6.125,6.375,129000.0],["1992-05-14",6.375,6.375,5.625,5.6875,113200.0],["1992-05-15",5.75,5.75,5.375,5.375,111200.0],["1992-05-18",5.625,5.625,5.375,5.375,104600.0],["1992-05-19",5.625,5.625,5.375,5.375,20800.0],["1992-05-20",5.5625,5.625,5.375,5.5,7800.0],["1992-05-21",5.375,5.375,5.0,5.375,299600.0],["1992-05-22",5.375,5.5,5.25,5.25,43600.0],["1992-05-26",5.375,5.375,5.125,5.125,10800.0],["1992-05-27",5.375,5.375,4.875,5.0,136400.0],["1992-05-28",4.875,5.125,4.875,5.0625,136400.0],["1992-05-29",5.125,5.25,4.875,5.125,127400.0],["1992-06-01",5.125,5.125,4.875,5.125,30200.0],["1992-06-02",5.125,5.125,4.875,5.125,13000.0],["1992-06-03",4.875,5.375,4.875,5.375,62800.0],["1992-06-04",4.875,5.375,4.875,5.375,6000.0],["1992-06-05",5.25,5.375,4.625,4.875,113000.0],["1992-06-08",4.625,5.0,4.625,5.0,70000.0],["1992-06-09",5.0,5.0,4.375,4.5,54800.0],["1992-06-10",4.625,4.75,4.125,4.6875,75000.0],["1992-06-11",4.75,4.75,4.375,4.625,7800.0],["1992-06-12",4.375,4.75,4.375,4.5625,50800.0],["1992-06-15",4.375,4.75,4.375,4.75,7800.0],["1992-06-16",4.375,4.75,4.375,4.75,23800.0],["1992-06-17",4.375,4.75,4.375,4.75,9800.0],["1992-06-18",4.375,4.5,4.25,4.3125,101800.0],["1992-06-19",4.25,4.5,4.25,4.5,129000.0],["1992-06-22",4.5,4.5,4.25,4.5,35600.0],["1992-06-23",4.625,4.625,4.25,4.5625,22800.0],["1992-06-24",4.625,4.625,4.375,4.5625,45600.0],["1992-06-25",4.5,4.625,4.375,4.5,48200.0],["1992-06-26",4.375,4.625,4.375,4.625,10600.0],["1992-06-29",4.375,4.875,4.375,4.625,121400.0],["1992-06-30",4.625,4.75,4.375,4.375,68000.0],["1992-07-01",4.375,4.75,4.375,4.5,8600.0],["1992-07-02",4.75,4.75,4.375,4.625,5800.0],["1992-07-06",4.375,4.75,4.375,4.375,1000.0],["1992-07-07",4.75,5.125,4.5,5.125,64400.0],["1992-07-08",5.125,5.125,4.75,5.0,65400.0],["1992-07-09",4.75,5.375,4.75,5.25,201600.0],["1992-07-10",5.5,6.25,5.375,6.0,123200.0],["1992-07-13",5.75,6.125,5.75,5.875,32000.0],["1992-07-14",6.125,6.25,6.0,6.125,76800.0],["1992-07-15",6.125,6.125,5.5,5.625,26400.0],["1992-07-16",5.75,5.875,5.625,5.625,55600.0],["1992-07-17",5.625,5.875,5.125,5.5,77200.0],["1992-07-20",5.1875,5.25,4.625,4.875,64800.0],["1992-07-21",5.125,5.125,4.625,4.875,68600.0],["1992-07-22",5.0,5.0,4.75,5.0,4600.0],["1992-07-23",5.0,5.0,4.75,4.875,3000.0],["1992-07-24",5.0,5.0,4.75,4.75,18800.0],["1992-07-27",4.75,5.125,4.75,5.125,11200.0],["1992-07-28",4.875,5.25,4.75,5.25,68600.0],["1992-07-29",5.25,5.25,5.0,5.25,39000.0],["1992-07-30",5.0,5.375,5.0,5.25,76200.0],["1992-07-31",5.0,5.375,5.0,5.3125,5000.0],["1992-08-03",5.375,5.375,5.0,5.375,10600.0],["1992-08-04",5.0,5.25,5.0,5.125,6200.0],["1992-08-05",4.875,5.0,4.875,5.0,76600.0],["1992-08-06",4.9375,5.0,4.875,4.875,52400.0],["1992-08-07",5.0,5.0,4.625,4.75,158200.0],["1992-08-10",5.0,5.0,4.75,5.0,9800.0],["1992-08-11",5.0,5.0,4.75,4.9375,26600.0],["1992-08-12",4.75,5.0,4.75,4.875,29200.0],["1992-08-13",4.875,5.0,4.75,4.875,42000.0],["1992-08-14",4.875,5.0,4.75,4.75,35800.0],["1992-08-17",4.75,5.125,4.75,5.125,400.0],["1992-08-18",4.75,4.75,4.0625,4.5625,681800.0],["1992-08-19",4.75,4.75,4.5,4.625,154400.0],["1992-08-20",4.5,4.625,4.5,4.5625,42200.0],["1992-08-21",4.5,4.625,4.3125,4.3125,83200.0],["1992-08-24",4.625,4.625,4.375,4.5,15600.0],["1992-08-25",4.625,4.625,4.375,4.625,12400.0],["1992-08-26",4.375,4.5,4.375,4.375,229400.0],["1992-08-27",4.625,4.625,4.375,4.375,1600.0],["1992-08-28",4.375,4.625,4.375,4.375,38000.0],["1992-08-31",4.375,4.375,4.125,4.375,56800.0],["1992-09-01",4.1875,4.25,3.875,4.125,113800.0],["1992-09-02",4.25,4.25,4.0,4.125,10800.0],["1992-09-03",4.25,4.25,3.875,3.875,55400.0],["1992-09-04",3.9375,4.0,3.75,3.9375,114400.0],["1992-09-08",4.0,4.0,3.875,4.0,18600.0],["1992-09-09",4.0,4.0,3.75,4.0,40800.0],["1992-09-10",3.875,4.0,3.75,4.0,66200.0],["1992-09-11",4.0,4.0,3.9375,3.9375,6200.0],["1992-09-14",3.875,4.0,3.75,4.0,87600.0],["1992-09-15",3.75,4.125,3.75,4.0,86800.0],["1992-09-16",3.875,4.125,3.75,4.0,27800.0],["1992-09-17",4.125,4.125,3.875,4.125,7800.0],["1992-09-18",4.125,4.125,3.875,3.875,19600.0],["1992-09-21",4.125,4.125,3.875,3.875,104200.0],["1992-09-22",3.875,3.875,3.875,3.875,2400.0],["1992-09-23",4.125,4.125,3.75,3.8125,38400.0],["1992-09-24",4.0,4.0,3.75,3.875,61800.0],["1992-09-25",3.875,4.0,3.75,3.875,91400.0],["1992-09-28",3.875,3.9375,3.875,3.875,70000.0],["1992-09-29",3.875,4.125,3.75,3.875,12000.0],["1992-09-30",4.125,4.125,3.75,3.9375,4000.0],["1992-10-01",4.125,4.125,3.75,4.0,16400.0],["1992-10-02",4.125,4.125,3.75,3.8125,136200.0],["1992-10-05",3.75,3.875,2.625,3.125,340800.0],["1992-10-06",3.375,3.375,3.0,3.125,89400.0],["1992-10-07",3.125,3.125,2.875,2.875,24400.0],["1992-10-08",3.125,3.125,2.5,2.75,263200.0],["1992-10-09",2.875,3.0,2.625,2.875,23200.0],["1992-10-12",2.625,3.0,2.625,3.0,56600.0],["1992-10-13",3.125,3.75,3.0,3.625,184600.0],["1992-10-14",3.625,4.875,3.625,4.5,410600.0],["1992-10-15",4.75,4.75,4.0,4.25,70000.0],["1992-10-16",4.0,4.5,4.0,4.125,55600.0],["1992-10-19",4.5,4.875,4.25,4.5,99600.0],["1992-10-20",4.5,5.0,4.4375,4.625,111800.0],["1992-10-21",4.75,5.0,4.625,4.625,62800.0],["1992-10-22",4.625,5.125,4.625,5.0,76200.0],["1992-10-23",4.75,5.875,4.75,5.5,204200.0],["1992-10-26",5.625,5.625,4.875,4.875,117600.0],["1992-10-27",5.375,5.375,4.75,4.875,136400.0],["1992-10-28",4.75,5.0,4.625,4.625,41600.0],["1992-10-29",4.75,4.75,4.5,4.625,35800.0],["1992-10-30",4.625,4.75,4.5,4.75,41800.0],["1992-11-02",4.5625,4.5625,4.375,4.4375,123400.0],["1992-11-03",4.5,4.5,4.375,4.4375,2600.0],["1992-11-04",4.375,4.5,4.375,4.5,36600.0],["1992-11-05",4.5,4.625,4.375,4.5,24600.0],["1992-11-06",4.375,4.625,4.375,4.375,73400.0],["1992-11-09",4.375,5.0,4.375,5.0,65800.0],["1992-11-10",5.0,5.0,4.75,5.0,14800.0],["1992-11-11",4.75,5.0,4.75,4.75,115600.0],["1992-11-12",4.75,5.0,4.625,4.625,38400.0],["1992-11-13",4.75,4.75,4.5,4.75,39000.0],["1992-11-16",4.5,4.75,4.25,4.5,69600.0],["1992-11-17",4.5,4.5,4.25,4.25,9200.0],["1992-11-18",4.5,4.5,4.125,4.25,54400.0],["1992-11-19",4.125,4.375,4.125,4.375,119800.0],["1992-11-20",4.0,4.875,4.0,4.5625,212800.0],["1992-11-23",5.0,5.5,4.5,5.0,130400.0],["1992-11-24",5.5,5.75,5.125,5.375,177200.0],["1992-11-25",5.5,5.5,5.375,5.375,37600.0],["1992-11-27",5.5,5.5,5.1875,5.25,29800.0],["1992-11-30",5.3125,5.625,5.25,5.625,107000.0],["1992-12-01",5.625,5.625,5.25,5.5,91800.0],["1992-12-02",5.625,5.625,5.125,5.25,127800.0],["1992-12-03",5.375,5.375,5.125,5.3125,30200.0],["1992-12-04",5.125,5.375,5.0,5.3125,49600.0],["1992-12-07",5.375,5.375,5.0,5.0,243400.0],["1992-12-08",5.0,5.25,5.0,5.25,81200.0],["1992-12-09",5.125,5.125,4.75,5.125,190600.0],["1992-12-10",4.75,5.125,4.75,4.8125,4200.0],["1992-12-11",5.125,5.125,4.875,5.125,12600.0],["1992-12-14",4.875,5.25,4.5,4.6875,145000.0],["1992-12-15",4.625,4.75,4.5,4.5,37000.0],["1992-12-16",4.75,4.875,4.625,4.6875,44000.0],["1992-12-17",4.625,4.875,4.625,4.625,20800.0],["1992-12-18",4.875,4.875,4.625,4.625,40600.0],["1992-12-21",4.625,4.875,4.375,4.4375,50000.0],["1992-12-22",4.625,4.625,4.375,4.375,46000.0],["1992-12-23",4.375,4.625,4.375,4.375,11600.0],["1992-12-24",4.375,4.625,4.125,4.25,48600.0],["1992-12-28",4.125,4.5,4.125,4.375,78200.0],["1992-12-29",4.25,4.5,4.25,4.25,69000.0],["1992-12-30",4.25,4.5,4.25,4.3125,56000.0],["1992-12-31",4.25,4.5,4.25,4.25,62200.0],["1993-01-04",4.5,4.625,4.25,4.5,4400.0],["1993-01-05",4.625,4.75,4.25,4.625,74200.0],["1993-01-06",4.5,4.75,4.5,4.75,9800.0],["1993-01-07",4.5,4.75,4.5,4.75,133600.0],["1993-01-08",4.625,4.625,4.5,4.625,20800.0],["1993-01-11",4.75,4.75,4.375,4.625,41000.0],["1993-01-12",4.625,4.625,4.4375,4.625,6400.0],["1993-01-13",4.375,4.75,4.375,4.625,57400.0],["1993-01-14",4.375,4.5,4.25,4.4375,84800.0],["1993-01-15",5.125,5.25,4.625,5.125,421400.0],["1993-01-18",5.25,5.25,4.875,5.125,215200.0],["1993-01-19",5.25,5.25,5.0,5.0,63200.0],["1993-01-20",5.125,5.125,4.875,5.0625,29200.0],["1993-01-21",5.0,5.125,5.0,5.0,17400.0],["1993-01-22",5.0,5.0,4.75,4.875,31600.0],["1993-01-25",4.625,5.0,4.625,4.625,21200.0],["1993-01-26",4.875,4.875,4.625,4.875,17800.0],["1993-01-27",5.125,5.125,4.375,4.625,89600.0],["1993-01-28",4.625,4.75,4.25,4.375,40000.0],["1993-01-29",4.375,4.625,4.375,4.5,73400.0],["1993-02-01",4.625,4.625,4.25,4.375,2000.0],["1993-02-02",4.375,4.625,4.25,4.25,39400.0],["1993-02-03",4.25,4.5,4.125,4.375,97200.0],["1993-02-04",4.125,4.5,4.0,4.0,62400.0],["1993-02-05",3.875,4.25,3.875,4.0,605600.0],["1993-02-08",5.0,5.25,4.375,5.0,286000.0],["1993-02-09",5.0,5.0,4.5625,4.75,194000.0],["1993-02-10",4.625,5.0,4.625,5.0,22600.0],["1993-02-11",5.0,5.0,4.75,5.0,40200.0],["1993-02-12",5.0,5.0,4.75,4.75,30800.0],["1993-02-16",4.75,5.0,4.3125,4.4375,102000.0],["1993-02-17",4.375,4.625,4.25,4.4375,66800.0],["1993-02-18",4.5,4.5,3.875,4.0,112600.0],["1993-02-19",3.875,4.125,3.75,3.75,33200.0],["1993-02-22",4.0,4.0,3.5,3.5,97000.0],["1993-02-23",3.625,3.875,3.625,3.625,60000.0],["1993-02-24",3.875,4.125,3.5,4.125,152400.0],["1993-02-25",3.875,4.375,3.875,4.25,261000.0],["1993-02-26",4.375,4.375,4.125,4.125,4600.0],["1993-03-01",4.25,4.375,4.125,4.125,46600.0],["1993-03-02",4.375,4.375,4.125,4.1875,50000.0],["1993-03-03",4.125,4.625,4.125,4.375,157800.0],["1993-03-04",4.625,4.75,4.375,4.625,50200.0],["1993-03-05",4.625,4.625,4.375,4.375,68200.0],["1993-03-08",4.625,4.625,4.375,4.375,27200.0],["1993-03-09",4.375,4.625,4.375,4.625,31000.0],["1993-03-10",4.375,4.625,4.375,4.5,69200.0],["1993-03-11",4.375,4.5,4.375,4.5,13400.0],["1993-03-12",4.5,4.625,4.375,4.5625,24600.0],["1993-03-15",4.375,4.625,4.375,4.375,18400.0],["1993-03-16",4.375,4.625,4.375,4.625,18600.0],["1993-03-17",4.5,4.625,4.5,4.625,20000.0],["1993-03-18",4.5,4.5625,4.375,4.375,97800.0],["1993-03-19",4.5,4.5,4.25,4.3125,13600.0],["1993-03-22",4.25,4.5,4.1875,4.1875,23000.0],["1993-03-23",4.125,4.25,4.0,4.25,30000.0],["1993-03-24",4.25,4.25,3.875,3.875,26000.0],["1993-03-25",3.875,4.125,3.875,3.875,4400.0],["1993-03-26",3.875,4.125,3.875,3.875,23000.0],["1993-03-29",3.875,4.0,3.75,3.75,21200.0],["1993-03-30",3.75,4.0,3.75,4.0,1400.0],["1993-03-31",3.875,4.0,3.875,4.0,10400.0],["1993-04-01",4.0,4.125,3.75,4.125,28600.0],["1993-04-02",3.75,4.125,3.75,4.0,10800.0],["1993-04-05",4.0,4.0,4.0,4.0,0.0],["1993-04-06",3.875,3.9375,3.875,3.875,100200.0],["1993-04-07",3.875,3.875,3.875,3.875,8800.0],["1993-04-08",3.875,4.125,3.875,4.125,66800.0],["1993-04-12",4.125,4.125,3.875,3.875,19200.0],["1993-04-13",3.875,4.125,3.75,3.75,16200.0],["1993-04-14",3.75,4.0,3.75,3.75,37200.0],["1993-04-15",3.75,3.875,3.625,3.875,18600.0],["1993-04-16",3.875,3.875,3.5,3.875,6800.0],["1993-04-19",3.625,3.875,3.25,3.5,85200.0],["1993-04-20",3.625,3.625,3.25,3.375,99800.0],["1993-04-21",3.625,3.625,3.375,3.375,16600.0],["1993-04-22",3.5,3.625,3.25,3.25,64600.0],["1993-04-23",3.625,3.625,3.1875,3.5,48000.0],["1993-04-26",3.25,3.375,3.125,3.25,19200.0],["1993-04-27",3.125,3.25,3.125,3.1875,26600.0],["1993-04-28",3.25,3.25,3.125,3.25,43800.0],["1993-04-29",3.25,3.25,3.125,3.25,16400.0],["1993-04-30",3.25,3.25,3.125,3.125,47000.0],["1993-05-03",3.1875,3.625,3.125,3.25,74200.0],["1993-05-04",3.625,4.0,3.25,3.75,129800.0],["1993-05-05",4.0,4.0,3.75,4.0,6600.0],["1993-05-06",3.75,4.0,3.75,4.0,3800.0],["1993-05-07",4.0,4.0,3.75,3.875,9600.0],["1993-05-10",3.875,4.0,3.75,3.875,58400.0],["1993-05-11",3.75,4.0,3.75,3.875,21200.0],["1993-05-12",3.75,4.0,3.75,3.75,5200.0],["1993-05-13",3.75,4.375,3.75,4.25,130800.0],["1993-05-14",4.125,4.375,4.125,4.375,363800.0],["1993-05-17",4.375,4.375,4.125,4.375,10800.0],["1993-05-18",4.25,4.5,4.25,4.25,27600.0],["1993-05-19",4.25,5.125,4.25,4.625,164200.0],["1993-05-20",4.75,5.0,4.625,4.75,88600.0],["1993-05-21",4.75,4.875,4.25,4.5,123800.0],["1993-05-24",4.625,4.625,4.25,4.3125,64600.0],["1993-05-25",4.25,4.5,4.125,4.1875,36800.0],["1993-05-26",4.1875,4.375,4.125,4.25,110000.0],["1993-05-27",4.25,4.375,4.125,4.125,13400.0],["1993-05-28",4.375,4.375,4.0,4.0,30400.0],["1993-06-01",4.0,4.125,3.875,4.125,50800.0],["1993-06-02",4.0625,4.125,3.75,3.875,1468600.0],["1993-06-03",4.125,4.125,3.875,3.875,32000.0],["1993-06-04",4.125,4.125,3.875,4.0625,31200.0],["1993-06-07",3.875,4.125,3.875,4.0625,36200.0],["1993-06-08",4.25,4.5,4.1875,4.25,38400.0],["1993-06-09",4.25,4.5,4.25,4.5,3800.0],["1993-06-10",4.5,4.5,4.25,4.25,4400.0],["1993-06-11",4.375,4.5,4.25,4.25,3600.0],["1993-06-14",4.25,4.5,4.25,4.375,66000.0],["1993-06-15",4.375,4.5,4.25,4.375,6200.0],["1993-06-16",4.5,4.5,3.875,4.0625,151600.0],["1993-06-17",4.125,4.125,3.875,4.0,44800.0],["1993-06-18",3.875,4.125,3.875,3.875,12800.0],["1993-06-21",4.0,4.0,3.625,3.75,59000.0],["1993-06-22",3.625,3.875,3.625,3.75,5200.0],["1993-06-23",3.625,3.75,3.625,3.6875,95800.0],["1993-06-24",3.75,4.0,3.625,3.8125,39600.0],["1993-06-25",3.75,3.75,3.75,3.75,51200.0],["1993-06-28",3.75,3.875,3.625,3.875,26400.0],["1993-06-29",3.875,3.875,3.625,3.6875,13200.0],["1993-06-30",3.625,3.875,3.625,3.625,13400.0],["1993-07-01",3.875,3.875,3.625,3.75,12800.0],["1993-07-02",3.875,3.875,3.625,3.625,26600.0],["1993-07-06",3.625,3.6875,3.625,3.625,3800.0],["1993-07-07",3.625,3.6875,3.625,3.625,21200.0],["1993-07-08",3.625,3.625,3.625,3.625,17400.0],["1993-07-09",3.625,3.875,3.625,3.625,14800.0],["1993-07-12",3.875,4.0,3.6875,3.875,228400.0],["1993-07-13",4.0625,4.125,4.0,4.0,313800.0],["1993-07-14",4.0,4.1875,4.0,4.0625,11600.0],["1993-07-15",4.0,4.125,3.875,4.0,28000.0],["1993-07-16",4.0,4.0,3.875,3.875,8600.0],["1993-07-19",3.75,4.0,3.625,3.625,22800.0],["1993-07-20",3.625,3.875,3.5,3.5625,23200.0],["1993-07-21",3.375,3.375,3.375,3.375,2200.0],["1993-07-22",3.75,3.75,3.5,3.625,12800.0],["1993-07-23",3.875,3.875,3.75,3.75,1800.0],["1993-07-26",3.875,3.875,3.5,3.5,2800.0],["1993-07-27",3.5,3.875,3.5,3.5,12600.0],["1993-07-28",3.5,3.75,3.375,3.4375,65600.0],["1993-07-29",3.375,3.625,3.375,3.625,17600.0],["1993-07-30",3.375,3.625,3.375,3.625,21600.0],["1993-08-02",3.625,3.875,3.625,3.625,2600.0],["1993-08-03",3.875,4.125,3.75,4.0,102000.0],["1993-08-04",4.0,4.25,4.0,4.0,8000.0],["1993-08-05",4.0,4.125,4.0,4.125,7800.0],["1993-08-06",4.0,4.25,4.0,4.25,16600.0],["1993-08-09",4.0,4.125,4.0,4.125,8800.0],["1993-08-10",4.0,4.0625,3.875,3.875,59000.0],["1993-08-11",3.75,4.125,3.75,3.875,92800.0],["1993-08-12",3.75,4.0,3.75,3.875,21800.0],["1993-08-13",3.875,3.875,3.75,3.75,12200.0],["1993-08-16",3.75,4.0,3.75,3.875,6400.0],["1993-08-17",3.5,3.75,3.5,3.5625,186400.0],["1993-08-18",3.5,3.625,3.5,3.625,121400.0],["1993-08-19",3.5,3.75,3.5,3.5625,341400.0],["1993-08-20",3.5,3.75,3.5,3.6875,361400.0],["1993-08-23",3.5,3.875,3.5,3.75,20800.0],["1993-08-24",3.75,4.125,3.75,3.9375,652600.0],["1993-08-25",4.0,4.125,3.875,3.875,11000.0],["1993-08-26",4.0,4.0,3.6875,3.75,51600.0],["1993-08-27",3.9375,3.9375,3.75,3.9375,17200.0],["1993-08-30",3.9375,3.9375,3.75,3.75,9000.0],["1993-08-31",3.9375,3.9375,3.75,3.875,6400.0],["1993-09-01",3.9375,3.9375,3.75,3.875,15200.0],["1993-09-02",3.9375,4.0,3.75,3.75,12000.0],["1993-09-03",3.75,4.0,3.75,4.0,416600.0],["1993-09-07",4.0,4.0,3.75,3.875,17800.0],["1993-09-08",4.0,4.0,3.875,3.875,118600.0],["1993-09-09",3.875,4.0,3.875,3.875,5600.0],["1993-09-10",4.0,4.0,3.875,3.875,8400.0],["1993-09-13",3.875,4.0,3.875,3.875,83600.0],["1993-09-14",4.0,4.0625,3.875,4.0,116400.0],["1993-09-15",4.0,4.0625,4.0,4.0625,22800.0],["1993-09-16",4.0,4.125,4.0,4.0,5200.0],["1993-09-17",4.0,4.125,4.0,4.125,9200.0],["1993-09-20",4.0625,4.375,4.0,4.0,108400.0],["1993-09-21",4.0,4.125,3.875,3.875,23800.0],["1993-09-22",3.875,4.0,3.875,4.0,22600.0],["1993-09-23",4.0,4.0,3.875,3.9375,44200.0],["1993-09-24",4.0,4.0,3.875,3.875,79000.0],["1993-09-27",3.9375,3.9375,3.75,3.875,11000.0],["1993-09-28",3.75,3.9375,3.75,3.875,117200.0],["1993-09-29",3.875,3.9375,3.5625,3.8125,137400.0],["1993-09-30",3.75,3.875,3.75,3.875,212200.0],["1993-10-01",3.8125,4.0,3.75,4.0,37400.0],["1993-10-04",4.0,4.125,3.875,4.0625,180800.0],["1993-10-05",4.0,4.125,4.0,4.0625,107600.0],["1993-10-06",4.0625,4.125,4.0,4.0625,34800.0],["1993-10-07",4.0625,4.125,4.0,4.0,38400.0],["1993-10-08",4.125,4.25,4.0,4.0,100200.0],["1993-10-11",4.0,4.25,4.0,4.25,46200.0],["1993-10-12",4.25,4.375,4.0,4.375,82400.0],["1993-10-13",4.25,5.75,4.25,5.5,621600.0],["1993-10-14",5.25,5.625,4.75,4.875,245600.0],["1993-10-15",5.0,5.25,4.625,5.125,117000.0],["1993-10-18",5.25,5.25,4.875,5.25,205600.0],["1993-10-19",5.0,5.25,4.625,4.625,150400.0],["1993-10-20",4.625,5.125,4.625,5.0,78000.0],["1993-10-21",4.875,5.125,4.625,4.75,46200.0],["1993-10-22",4.625,4.875,4.625,4.875,22600.0],["1993-10-25",4.625,5.0,4.625,5.0,63000.0],["1993-10-26",5.0,5.0,4.625,4.875,45200.0],["1993-10-27",4.625,5.125,4.625,4.875,111600.0],["1993-10-28",4.75,5.125,4.75,4.875,67200.0],["1993-10-29",4.75,5.0,4.5,4.625,82800.0],["1993-11-01",4.5,4.875,4.5,4.6875,118000.0],["1993-11-02",4.5,4.875,4.5,4.5,20600.0],["1993-11-03",4.75,4.75,4.5,4.5,37000.0],["1993-11-04",4.5,4.75,4.375,4.375,152000.0],["1993-11-05",4.375,4.625,4.375,4.5,71800.0],["1993-11-08",4.625,4.625,4.4375,4.5625,88800.0],["1993-11-09",4.75,4.875,4.625,4.75,32800.0],["1993-11-10",4.875,4.875,4.625,4.625,32600.0],["1993-11-11",4.625,5.0,4.625,4.875,29800.0],["1993-11-12",4.875,5.0,4.875,4.875,13600.0],["1993-11-15",4.875,5.0,4.8125,4.9375,110000.0],["1993-11-16",5.0,5.0,4.75,4.875,44200.0],["1993-11-17",5.0,5.0,4.875,4.9375,24000.0],["1993-11-18",5.0,5.0,4.875,4.875,29600.0],["1993-11-19",4.75,5.0,4.625,4.875,38400.0],["1993-11-22",4.8125,4.8125,4.625,4.625,19600.0],["1993-11-23",4.75,4.8125,4.625,4.6875,43800.0],["1993-11-24",4.625,5.0,4.625,4.625,14800.0],["1993-11-26",4.625,4.625,4.625,4.625,800.0],["1993-11-29",4.625,5.0,4.5625,4.625,32000.0],["1993-11-30",4.5,4.5625,4.5,4.5625,10800.0],["1993-12-01",4.625,4.75,4.375,4.5,42600.0],["1993-12-02",4.375,4.5,4.375,4.375,15400.0],["1993-12-03",4.375,4.375,4.375,4.375,10000.0],["1993-12-06",4.375,4.625,4.25,4.5,26800.0],["1993-12-07",4.5,4.5,4.25,4.375,19000.0],["1993-12-08",4.125,4.5,4.125,4.3125,47600.0],["1993-12-09",4.375,4.375,4.0625,4.25,368600.0],["1993-12-10",4.125,4.3125,3.875,4.25,53000.0],["1993-12-13",4.25,4.25,3.375,3.8125,267800.0],["1993-12-14",3.875,3.875,3.5,3.625,622800.0],["1993-12-15",3.625,3.75,3.5,3.75,339200.0],["1993-12-16",3.5,4.0,3.5,3.9375,195600.0],["1993-12-17",3.875,4.0,3.875,3.875,33800.0],["1993-12-20",3.875,4.0,3.875,3.875,44000.0],["1993-12-21",3.875,4.0,3.5625,3.5625,62400.0],["1993-12-22",3.75,3.75,3.375,3.5,139400.0],["1993-12-23",3.375,3.75,3.3125,3.5,99800.0],["1993-12-27",3.5,3.5,3.25,3.5,213800.0],["1993-12-28",3.5,3.75,3.5,3.5,251800.0],["1993-12-29",3.5,3.75,3.5,3.75,27000.0],["1993-12-30",3.75,3.75,3.625,3.625,140400.0],["1993-12-31",3.625,3.75,3.5,3.5,52200.0],["1994-01-03",3.75,3.875,3.625,3.6875,42600.0],["1994-01-04",3.875,4.0,3.6875,3.9375,130000.0],["1994-01-05",4.125,4.125,3.875,4.0,64800.0],["1994-01-06",3.875,4.125,3.875,4.125,57400.0],["1994-01-07",4.0,4.0,4.0,4.0,11000.0],["1994-01-10",4.0,4.125,4.0,4.125,56800.0],["1994-01-11",4.125,4.125,3.875,4.125,58000.0],["1994-01-12",4.0,4.3125,4.0,4.125,43400.0],["1994-01-13",4.25,4.25,4.0,4.25,48600.0],["1994-01-14",4.0,4.125,4.0,4.125,74800.0],["1994-01-17",4.0,4.875,4.0,4.5,204000.0],["1994-01-18",4.5,4.5625,4.3125,4.4375,53800.0],["1994-01-19",4.375,4.4375,4.0625,4.125,225000.0],["1994-01-20",4.1875,4.1875,3.875,4.0,113000.0],["1994-01-21",3.875,4.0625,3.875,4.0625,17400.0],["1994-01-24",4.0625,4.0625,4.0,4.0625,23200.0],["1994-01-25",4.0625,4.5,4.0,4.375,1293200.0],["1994-01-26",4.4375,4.5625,4.375,4.375,182800.0],["1994-01-27",4.375,4.375,4.0625,4.0625,88400.0],["1994-01-28",4.0,4.0625,3.9375,4.0625,100800.0],["1994-01-31",3.9375,4.0,3.9375,4.0,30000.0],["1994-02-01",4.0,4.1875,3.9375,4.125,148400.0],["1994-02-02",4.1875,4.1875,4.0625,4.125,78400.0],["1994-02-03",4.125,4.25,4.125,4.125,27800.0],["1994-02-04",4.125,4.3125,4.125,4.1875,120000.0],["1994-02-07",4.125,4.3125,4.125,4.25,43600.0],["1994-02-08",4.3125,4.3125,4.125,4.125,109600.0],["1994-02-09",4.125,4.1875,4.0625,4.0625,59200.0],["1994-02-10",4.0625,4.125,4.0625,4.125,62800.0],["1994-02-11",4.0625,4.1875,3.875,3.875,101800.0],["1994-02-14",3.875,4.0625,3.875,4.0625,110400.0],["1994-02-15",4.0625,4.0625,3.9375,3.9375,17000.0],["1994-02-16",4.0625,4.0625,3.875,3.875,39400.0],["1994-02-17",3.875,4.0,3.8125,3.875,73000.0],["1994-02-18",3.9375,3.9375,3.8125,3.8125,14800.0],["1994-02-22",3.75,3.9375,3.6875,3.8125,32200.0],["1994-02-23",3.8125,3.8125,3.6875,3.75,11000.0],["1994-02-24",3.6875,3.8125,3.6875,3.6875,19200.0],["1994-02-25",3.6875,3.8125,3.5625,3.625,63200.0],["1994-02-28",3.625,3.6875,3.5625,3.6875,40200.0],["1994-03-01",3.6875,3.8125,3.625,3.8125,218600.0],["1994-03-02",3.625,3.75,3.625,3.75,23800.0],["1994-03-03",3.625,3.75,3.625,3.625,9800.0],["1994-03-04",3.625,3.6875,3.5625,3.6875,107000.0],["1994-03-07",3.75,3.8125,3.625,3.625,63800.0],["1994-03-08",3.625,3.75,3.625,3.6875,21400.0],["1994-03-09",3.6875,3.75,3.625,3.625,42200.0],["1994-03-10",3.6875,3.6875,3.5625,3.6875,21200.0],["1994-03-11",3.6875,3.75,3.625,3.75,90600.0],["1994-03-14",3.75,3.9375,3.625,3.9375,87400.0],["1994-03-15",3.9375,3.9375,3.75,3.875,42200.0],["1994-03-16",3.875,4.125,3.875,4.0625,135200.0],["1994-03-17",4.0,4.125,3.875,3.9375,46400.0],["1994-03-18",3.875,4.0,3.875,3.9375,33200.0],["1994-03-21",4.0,4.0,3.875,3.9375,26000.0],["1994-03-22",3.9375,4.0,3.875,3.875,29600.0],["1994-03-23",3.9375,4.0,3.875,4.0,16000.0],["1994-03-24",3.875,4.0,3.75,3.75,34600.0],["1994-03-25",3.8125,3.8125,3.6875,3.6875,42600.0],["1994-03-28",3.6875,3.6875,3.6875,3.6875,2000.0],["1994-03-29",3.625,3.625,3.5625,3.5625,32000.0],["1994-03-30",3.5,3.625,3.4375,3.5,38400.0],["1994-03-31",3.4375,3.5625,3.4375,3.5,82600.0],["1994-04-04",3.5,3.6875,3.375,3.5625,94400.0],["1994-04-05",3.5625,3.5625,3.5,3.5625,166800.0],["1994-04-06",3.5,3.5,3.3125,3.4375,110000.0],["1994-04-07",3.4375,3.5,3.3125,3.4375,43400.0],["1994-04-08",3.3125,3.5,3.3125,3.3125,13400.0],["1994-04-11",3.3125,3.4375,3.3125,3.4375,19200.0],["1994-04-12",3.4375,3.4375,3.3125,3.3125,87400.0],["1994-04-13",3.4375,3.5,3.3438,3.3438,126200.0],["1994-04-14",3.4375,3.4375,3.25,3.375,28000.0],["1994-04-15",3.25,3.375,3.25,3.25,22400.0],["1994-04-18",3.25,3.3125,3.0,3.0625,116600.0],["1994-04-19",3.0,3.25,2.8125,2.875,98600.0],["1994-04-20",2.9375,2.9375,2.75,2.9375,32600.0],["1994-04-21",2.8125,2.875,2.75,2.75,25800.0],["1994-04-22",2.75,2.875,2.75,2.75,47200.0],["1994-04-25",2.875,2.875,2.75,2.875,15200.0],["1994-04-26",2.875,3.0,2.8125,3.0,64600.0],["1994-04-28",3.0,3.0,2.9375,3.0,23000.0],["1994-04-29",2.9688,3.0,2.875,2.875,35800.0],["1994-05-02",2.875,2.9375,2.8125,2.8125,62600.0],["1994-05-03",2.8125,2.9375,2.8125,2.875,38800.0],["1994-05-04",2.875,2.9375,2.6875,2.6875,532200.0],["1994-05-05",2.75,2.8125,2.625,2.75,22400.0],["1994-05-06",2.75,2.75,2.5,2.5,61200.0],["1994-05-09",2.5,2.625,2.5,2.625,24000.0],["1994-05-10",2.5,2.625,2.5,2.5625,45200.0],["1994-05-11",2.625,2.625,2.5625,2.5938,26000.0],["1994-05-12",2.625,2.625,2.5625,2.5625,27400.0],["1994-05-13",2.5625,2.625,2.5,2.625,56400.0],["1994-05-16",2.5,2.625,2.5,2.625,2000.0],["1994-05-17",2.5,2.625,2.375,2.375,38000.0],["1994-05-18",2.5625,2.5625,2.375,2.4375,39200.0],["1994-05-19",2.375,2.5,2.375,2.4375,23800.0],["1994-05-20",2.5,2.625,2.4375,2.625,81200.0],["1994-05-23",2.5,2.625,2.5,2.5312,8800.0],["1994-05-24",2.625,2.8125,2.625,2.6875,163800.0],["1994-05-25",2.75,2.75,2.5,2.5,58600.0],["1994-05-26",2.5625,2.625,2.5,2.5625,89800.0],["1994-05-27",2.5625,2.625,2.5,2.625,93400.0],["1994-05-31",2.5,2.625,2.5,2.625,4800.0],["1994-06-01",2.5,2.5625,2.4375,2.4688,29200.0],["1994-06-02",2.4375,2.5625,2.4375,2.5625,17200.0],["1994-06-03",2.5625,2.5625,2.4375,2.4375,15600.0],["1994-06-06",2.5625,2.5625,2.375,2.375,35200.0],["1994-06-07",2.375,2.4375,2.1875,2.1875,26800.0],["1994-06-08",2.3125,2.3125,2.0,2.125,77600.0],["1994-06-09",2.0625,2.125,2.0,2.0625,71600.0],["1994-06-10",2.0625,2.0625,1.9375,1.9375,73000.0],["1994-06-13",2.0,2.125,1.875,2.125,159200.0],["1994-06-14",2.1875,2.375,2.0,2.25,172000.0],["1994-06-15",2.3125,2.5,2.2812,2.4062,105400.0],["1994-06-16",2.4375,2.5,2.3125,2.3125,91200.0],["1994-06-17",2.5,2.5,2.3125,2.5,142600.0],["1994-06-20",2.375,2.5,2.375,2.4062,7000.0],["1994-06-21",2.4375,2.5,2.3125,2.3438,61600.0],["1994-06-22",2.375,2.4375,2.3125,2.3125,7800.0],["1994-06-23",2.4375,2.5,2.3125,2.3125,72000.0],["1994-06-24",2.375,2.375,2.25,2.25,16000.0],["1994-06-27",2.25,2.375,2.1875,2.3125,31400.0],["1994-06-28",2.375,2.375,2.1875,2.1875,47800.0],["1994-06-29",2.1875,2.25,2.1875,2.1875,29000.0],["1994-06-30",2.1875,2.3125,2.1875,2.3125,94800.0],["1994-07-01",2.1875,2.1875,2.1875,2.1875,1400.0],["1994-07-05",2.1875,2.3125,2.1875,2.1875,16600.0],["1994-07-06",2.1875,2.1875,2.125,2.125,30600.0],["1994-07-07",2.125,2.1875,2.0625,2.0625,68800.0],["1994-07-08",2.1875,2.1875,2.0625,2.0625,16600.0],["1994-07-11",2.0625,2.125,1.9375,1.9688,62800.0],["1994-07-12",2.0625,2.0625,1.875,2.0,107800.0],["1994-07-13",1.9375,2.0625,1.9375,2.0625,165600.0],["1994-07-14",2.0625,2.0625,1.875,1.9688,3400.0],["1994-07-15",2.0625,2.0625,1.875,1.9375,11800.0],["1994-07-18",2.0625,2.0625,1.875,1.875,64800.0],["1994-07-19",2.0625,2.0625,1.8125,2.0,83800.0],["1994-07-20",2.0,2.0,1.8125,1.875,15400.0],["1994-07-21",1.9375,1.9375,1.75,1.75,533000.0],["1994-07-22",1.75,1.875,1.625,1.6562,50400.0],["1994-07-25",1.75,1.75,1.5625,1.5938,67200.0],["1994-07-26",1.5,1.625,1.5,1.625,87400.0],["1994-07-27",1.625,1.6875,1.5,1.6875,21200.0],["1994-07-28",1.6875,1.6875,1.625,1.6875,113800.0],["1994-07-29",1.6875,1.6875,1.5625,1.625,56200.0],["1994-08-01",1.75,1.75,1.4688,1.5312,94000.0],["1994-08-02",1.4375,1.5625,1.4375,1.5,35800.0],["1994-08-03",1.4375,1.625,1.4375,1.5938,86400.0],["1994-08-04",1.625,1.625,1.5625,1.5625,59400.0],["1994-08-05",1.5625,1.625,1.5625,1.625,2000.0],["1994-08-08",1.5625,1.625,1.5625,1.625,12200.0],["1994-08-09",1.5625,1.75,1.5625,1.75,39600.0],["1994-08-10",1.75,2.0,1.75,2.0,125000.0],["1994-08-11",2.0,2.0625,1.9375,2.0625,98400.0],["1994-08-12",2.0625,2.125,1.9375,2.125,138600.0],["1994-08-15",2.125,2.125,1.9375,1.9375,11000.0],["1994-08-16",2.0625,2.0625,1.9375,1.9375,17600.0],["1994-08-17",1.9375,2.0625,1.875,1.9375,38400.0],["1994-08-18",1.875,2.0,1.875,1.875,9800.0],["1994-08-19",1.875,2.0,1.875,2.0,24800.0],["1994-08-22",1.875,2.0,1.875,1.9375,16400.0],["1994-08-23",2.0,2.0,1.875,1.875,8600.0],["1994-08-24",2.0,2.0,1.875,1.875,134800.0],["1994-08-25",2.0,2.0,1.875,1.875,5000.0],["1994-08-26",2.0,2.0,1.875,1.875,99600.0],["1994-08-29",1.875,2.0,1.875,2.0,10600.0],["1994-08-30",1.875,2.0,1.8125,1.8125,75600.0],["1994-08-31",1.875,1.875,1.75,1.875,26000.0],["1994-09-01",1.75,1.875,1.6875,1.875,11000.0],["1994-09-02",1.6875,1.875,1.625,1.625,41400.0],["1994-09-06",1.6562,1.6875,1.625,1.6875,50200.0],["1994-09-07",1.75,1.75,1.5,1.5,44000.0],["1994-09-08",1.625,1.75,1.5,1.75,87400.0],["1994-09-09",1.625,1.75,1.625,1.625,58800.0],["1994-09-12",1.75,1.75,1.625,1.6562,11400.0],["1994-09-13",1.75,1.75,1.625,1.625,25200.0],["1994-09-14",1.625,1.75,1.5625,1.625,33400.0],["1994-09-15",1.5625,2.0,1.5625,1.9375,96800.0],["1994-09-16",2.0,2.0,1.875,1.875,45400.0],["1994-09-19",1.875,2.0,1.875,1.875,10600.0],["1994-09-20",2.0,2.0,1.875,1.9375,62200.0],["1994-09-21",1.9375,1.9375,1.75,1.875,150400.0],["1994-09-22",1.8125,1.9375,1.8125,1.875,9000.0],["1994-09-23",1.9375,1.9375,1.8125,1.9062,17600.0],["1994-09-26",1.8125,1.8438,1.8125,1.8125,6000.0],["1994-09-27",1.9375,2.0,1.875,1.875,36000.0],["1994-09-28",1.8125,2.0,1.8125,1.875,19400.0],["1994-09-29",1.8125,1.8125,1.75,1.75,20400.0],["1994-09-30",1.75,1.875,1.75,1.7812,7200.0],["1994-10-03",1.875,1.875,1.75,1.75,4600.0],["1994-10-04",1.75,1.875,1.75,1.75,23000.0],["1994-10-05",1.6875,1.8125,1.6875,1.8125,14000.0],["1994-10-06",1.8125,1.875,1.8125,1.8125,8000.0],["1994-10-07",1.6875,1.875,1.6875,1.875,32600.0],["1994-10-10",1.75,1.875,1.6875,1.75,72400.0],["1994-10-11",1.6875,1.875,1.6875,1.75,5200.0],["1994-10-12",1.75,1.875,1.6875,1.7188,110400.0],["1994-10-13",1.6875,1.8125,1.6875,1.7188,8000.0],["1994-10-14",1.6875,1.8125,1.6875,1.6875,14000.0],["1994-10-17",1.8125,1.8125,1.4375,1.4375,175600.0],["1994-10-18",1.4375,1.625,1.4375,1.5,76800.0],["1994-10-19",1.625,1.625,1.4375,1.5,127800.0],["1994-10-20",1.5625,1.5625,1.375,1.4375,122400.0],["1994-10-21",1.375,1.5,1.375,1.375,6000.0],["1994-10-24",1.5,1.5,1.1875,1.375,52600.0],["1994-10-25",1.25,1.3125,1.1875,1.25,48400.0],["1994-10-26",1.3125,1.6875,1.25,1.5625,250000.0],["1994-10-27",1.5625,1.75,1.5625,1.75,134000.0],["1994-10-28",1.75,1.75,1.625,1.625,8600.0],["1994-10-31",1.625,1.75,1.625,1.75,40200.0],["1994-11-01",1.625,1.6875,1.4375,1.5625,56800.0],["1994-11-02",1.4375,1.5,1.375,1.375,77800.0],["1994-11-03",1.5,1.5625,1.4375,1.4375,35200.0],["1994-11-04",1.5625,1.5625,1.3125,1.375,84400.0],["1994-11-07",1.375,1.375,1.3125,1.3125,9400.0],["1994-11-08",1.3125,1.3125,1.125,1.25,180600.0],["1994-11-09",1.25,1.3125,1.25,1.2812,75200.0],["1994-11-10",1.2812,1.3125,1.25,1.25,25000.0],["1994-11-11",1.25,1.3125,1.25,1.2812,39600.0],["1994-11-14",1.3125,1.5625,1.3125,1.5625,215800.0],["1994-11-15",1.4375,1.625,1.4375,1.625,143800.0],["1994-11-16",1.625,1.6875,1.4375,1.625,1327800.0],["1994-11-17",1.625,1.6875,1.5,1.625,125400.0],["1994-11-18",1.5625,1.6875,1.5625,1.6875,76200.0],["1994-11-21",1.6875,1.75,1.5625,1.625,256600.0],["1994-11-22",1.5625,1.6875,1.5625,1.625,64400.0],["1994-11-23",1.5625,1.6875,1.5625,1.6875,251600.0],["1994-11-25",1.6875,1.6875,1.625,1.6875,46800.0],["1994-11-28",1.6875,1.6875,1.5625,1.6875,480200.0],["1994-11-29",1.5625,1.8125,1.5625,1.6875,211800.0],["1994-11-30",1.8125,1.8125,1.625,1.625,26600.0],["1994-12-01",1.625,1.625,1.4375,1.5,64400.0],["1994-12-02",1.4375,1.625,1.4375,1.4375,149000.0],["1994-12-05",1.4375,1.5,1.375,1.375,61200.0],["1994-12-06",1.5,1.5,1.3125,1.375,68000.0],["1994-12-07",1.3125,1.375,1.1875,1.25,98400.0],["1994-12-08",1.1875,1.3125,1.125,1.1875,323800.0],["1994-12-09",1.125,1.25,1.0625,1.1875,171000.0],["1994-12-12",1.25,1.25,1.0625,1.1875,112800.0],["1994-12-13",1.3125,1.3125,1.1875,1.1875,128200.0],["1994-12-14",1.1875,1.25,1.0,1.0938,103400.0],["1994-12-15",1.125,1.1875,1.0,1.125,99200.0],["1994-12-16",1.125,1.125,1.0,1.0625,124800.0],["1994-12-19",1.0625,1.1875,0.9375,1.125,129200.0],["1994-12-20",1.1875,1.1875,1.0625,1.1875,57800.0],["1994-12-21",1.0625,1.375,1.0625,1.25,359000.0],["1994-12-22",1.25,1.375,1.1875,1.3125,73600.0],["1994-12-23",1.25,1.3125,1.1875,1.25,168400.0],["1994-12-27",1.2031,1.3125,1.1875,1.2969,161800.0],["1994-12-28",1.2656,1.3125,1.25,1.2656,30400.0],["1994-12-29",1.3125,1.3125,1.1875,1.1875,308000.0],["1994-12-30",1.125,1.1875,0.9375,1.0625,344200.0],["1995-01-03",1.0625,1.125,1.0312,1.0312,120200.0],["1995-01-04",1.1094,1.1094,0.9688,1.0,166000.0],["1995-01-05",1.0469,1.0625,1.0,1.0,252200.0],["1995-01-06",1.0625,1.0938,1.0312,1.0625,76200.0],["1995-01-09",1.0312,1.125,1.0312,1.0625,266400.0],["1995-01-10",1.25,1.375,1.25,1.375,250800.0],["1995-01-11",1.4219,1.4219,1.25,1.3438,170400.0],["1995-01-12",1.3281,1.3438,1.2812,1.2812,52600.0],["1995-01-13",1.2812,1.3594,1.2812,1.3125,32600.0],["1995-01-16",1.3594,1.375,1.2812,1.3125,12400.0],["1995-01-17",1.375,1.4375,1.3125,1.375,91800.0],["1995-01-18",1.4375,1.4375,1.3438,1.4375,22200.0],["1995-01-19",1.4062,1.4062,1.375,1.375,23400.0],["1995-01-20",1.4375,1.4375,1.375,1.375,23400.0],["1995-01-23",1.375,1.375,1.25,1.375,19400.0],["1995-01-24",1.375,1.375,1.25,1.25,44800.0],["1995-01-25",1.3125,1.3125,1.25,1.25,42800.0],["1995-01-26",1.375,1.375,1.0938,1.3125,1858000.0],["1995-01-27",1.25,1.375,1.25,1.3438,148800.0],["1995-01-30",1.375,1.375,1.25,1.3125,32000.0],["1995-01-31",1.3125,1.375,1.25,1.375,42400.0],["1995-02-01",1.375,1.375,1.25,1.3125,62400.0],["1995-02-02",1.25,1.375,1.25,1.2812,11800.0],["1995-02-03",1.3438,1.375,1.25,1.3125,90600.0],["1995-02-06",1.25,1.375,1.25,1.3438,17200.0],["1995-02-07",1.3125,1.3125,1.25,1.25,6200.0],["1995-02-08",1.25,1.375,1.25,1.375,117000.0],["1995-02-09",1.3125,1.375,1.25,1.3125,24600.0],["1995-02-10",1.3125,1.375,1.25,1.3125,106600.0],["1995-02-13",1.25,1.4375,1.25,1.3125,85800.0],["1995-02-14",1.4375,1.4375,1.3125,1.4375,172200.0],["1995-02-15",1.4375,1.6875,1.375,1.5,113000.0],["1995-02-16",1.5625,1.6875,1.5,1.5625,126400.0],["1995-02-17",1.5625,1.5938,1.3438,1.4375,111800.0],["1995-02-21",1.5,1.5,1.3125,1.5,68400.0],["1995-02-22",1.5,1.5,1.375,1.5,33000.0],["1995-02-23",1.4375,1.5625,1.4375,1.4375,192400.0],["1995-02-24",1.4375,1.5625,1.4375,1.4375,98000.0],["1995-02-27",1.4375,1.5,1.4375,1.4375,75200.0],["1995-02-28",1.5,1.5,1.375,1.4531,12200.0],["1995-03-01",1.375,1.4062,1.375,1.375,215600.0],["1995-03-02",1.5,1.5,1.375,1.4062,146400.0],["1995-03-03",1.375,1.4375,1.375,1.375,34200.0],["1995-03-06",1.5,1.5,1.3125,1.4062,26200.0],["1995-03-07",1.4375,1.4375,1.3125,1.3125,24800.0],["1995-03-08",1.3125,1.4375,1.3125,1.4375,155800.0],["1995-03-09",1.3125,1.4375,1.3125,1.3125,31800.0],["1995-03-10",1.3125,1.4375,1.3125,1.375,88200.0],["1995-03-13",1.3125,1.4375,1.3125,1.375,123000.0],["1995-03-14",1.5,1.5,1.375,1.375,50400.0],["1995-03-15",1.3125,1.4375,1.3125,1.3125,13200.0],["1995-03-16",1.3125,1.375,1.3125,1.3125,107000.0],["1995-03-17",1.3125,1.375,1.3125,1.375,15200.0],["1995-03-20",1.3125,1.4375,1.3125,1.4375,13200.0],["1995-03-21",1.4375,1.4375,1.3125,1.4375,12800.0],["1995-03-22",1.4375,1.4375,1.3125,1.375,63600.0],["1995-03-23",1.3125,1.4375,1.3125,1.4375,102200.0],["1995-03-24",1.3125,1.5,1.3125,1.4375,105000.0],["1995-03-27",1.375,1.5,1.375,1.5,14800.0],["1995-03-28",1.4375,1.5,1.375,1.4062,6400.0],["1995-03-29",1.5,1.5,1.375,1.375,13800.0],["1995-03-30",1.5,1.5,1.4375,1.5,45800.0],["1995-03-31",1.375,1.4375,1.375,1.375,78000.0],["1995-04-03",1.375,1.4375,1.375,1.4375,78600.0],["1995-04-04",1.4375,1.5,1.4375,1.5,31200.0],["1995-04-05",1.5625,1.5625,1.5625,1.5625,3000.0],["1995-04-06",1.4375,1.5625,1.4375,1.5625,9200.0],["1995-04-07",1.4375,1.5,1.4375,1.4375,7200.0],["1995-04-10",1.5,1.5,1.375,1.375,20600.0],["1995-04-11",1.375,1.5,1.375,1.375,102800.0],["1995-04-12",1.4375,1.4375,1.3125,1.4375,33000.0],["1995-04-13",1.4375,1.4375,1.375,1.375,81400.0],["1995-04-17",1.375,1.5625,1.375,1.4375,187200.0],["1995-04-18",1.4375,1.5,1.4375,1.5,7200.0],["1995-04-19",1.4375,1.5,1.375,1.375,18800.0],["1995-04-20",1.375,1.375,1.375,1.375,3400.0],["1995-04-21",1.375,1.5,1.375,1.375,8000.0],["1995-04-24",1.5,1.5,1.375,1.5,57200.0],["1995-04-25",1.4375,1.5,1.4375,1.4688,15800.0],["1995-04-26",1.4375,1.4375,1.4375,1.4375,5800.0],["1995-04-27",1.4375,1.5,1.4375,1.4375,106000.0],["1995-04-28",1.4375,1.4375,1.4375,1.4375,13200.0],["1995-05-01",1.4375,1.4375,1.4375,1.4375,12000.0],["1995-05-02",1.4375,1.5,1.4375,1.5,76400.0],["1995-05-03",1.4375,1.5,1.4375,1.4375,13600.0],["1995-05-04",1.5,1.6875,1.4375,1.5625,174400.0],["1995-05-05",1.5625,1.625,1.5625,1.5625,19600.0],["1995-05-08",1.5625,1.6875,1.5625,1.5625,19000.0],["1995-05-09",1.5625,1.5625,1.4375,1.5,142800.0],["1995-05-10",1.4375,1.5625,1.4375,1.5,119400.0],["1995-05-11",1.5,1.5625,1.4375,1.4375,7000.0],["1995-05-12",1.4375,1.5,1.4375,1.5,9400.0],["1995-05-15",1.4375,1.5625,1.4375,1.5625,4400.0],["1995-05-16",1.5625,1.5625,1.4375,1.5625,15400.0],["1995-05-17",1.5,1.5625,1.4375,1.4688,82200.0],["1995-05-18",1.5,1.5,1.4375,1.4375,48800.0],["1995-05-19",1.4375,1.5625,1.4375,1.5625,98400.0],["1995-05-22",1.4375,1.625,1.4375,1.625,63000.0],["1995-05-23",1.5625,1.6875,1.5,1.5625,269800.0],["1995-05-24",1.5,1.625,1.5,1.5625,62600.0],["1995-05-25",1.5,1.625,1.5,1.5,11600.0],["1995-05-26",1.625,1.625,1.5,1.5938,4400.0],["1995-05-30",1.625,1.625,1.5,1.5625,114200.0],["1995-05-31",1.5,1.625,1.5,1.5312,3400.0],["1995-06-01",1.5,1.5312,1.4375,1.5,19600.0],["1995-06-02",1.5625,1.5625,1.4375,1.5625,7200.0],["1995-06-05",1.5625,1.5625,1.4375,1.4375,23600.0],["1995-06-06",1.5625,1.5625,1.4375,1.4375,18600.0],["1995-06-07",1.4375,1.5625,1.4375,1.4375,12800.0],["1995-06-08",1.4375,1.5625,1.4375,1.5625,87600.0],["1995-06-09",1.4375,1.5625,1.4375,1.5625,15200.0],["1995-06-12",1.4375,1.5625,1.4375,1.5,22200.0],["1995-06-13",1.5,1.6562,1.5,1.625,173200.0],["1995-06-14",1.6875,2.125,1.625,1.875,608400.0],["1995-06-15",1.9375,2.0625,1.875,1.9375,344800.0],["1995-06-16",2.0,2.25,1.875,2.125,370000.0],["1995-06-19",2.1875,2.1875,2.0625,2.0625,62600.0],["1995-06-20",2.0625,2.1875,1.875,1.875,77600.0],["1995-06-21",1.875,1.9375,1.6875,1.75,168000.0],["1995-06-22",1.75,1.8125,1.75,1.8125,58800.0],["1995-06-23",1.75,1.8125,1.75,1.8125,36800.0],["1995-06-26",1.75,1.8125,1.6875,1.6875,70600.0],["1995-06-27",1.625,1.9375,1.625,1.875,89600.0],["1995-06-28",1.8125,1.9375,1.8125,1.8125,17000.0],["1995-06-29",1.8125,1.9375,1.8125,1.875,20800.0],["1995-06-30",1.8125,1.9375,1.8125,1.9375,6400.0],["1995-07-03",1.8125,1.9375,1.8125,1.9375,8400.0],["1995-07-05",1.875,2.1875,1.875,2.125,153600.0],["1995-07-06",2.125,2.375,2.0625,2.3125,447400.0],["1995-07-07",2.375,2.4375,2.1875,2.4375,265600.0],["1995-07-10",2.5,2.5,2.3125,2.4375,149800.0],["1995-07-11",2.4375,2.4375,2.3125,2.375,128600.0],["1995-07-12",2.375,3.1875,2.3125,2.625,671400.0],["1995-07-13",2.75,3.125,2.625,3.0938,418000.0],["1995-07-14",3.0,3.125,2.9375,3.0,338800.0],["1995-07-17",3.125,3.125,3.0,3.125,212200.0],["1995-07-18",3.0,3.0625,2.875,2.875,98400.0],["1995-07-19",2.6875,2.8125,2.6875,2.6875,40600.0],["1995-07-20",2.6875,2.8125,2.625,2.625,72400.0],["1995-07-21",2.5625,2.625,2.375,2.5625,163600.0],["1995-07-24",2.4375,2.6875,2.4375,2.6875,46600.0],["1995-07-25",2.6875,2.875,2.5625,2.875,74600.0],["1995-07-26",2.875,2.875,2.6875,2.75,88600.0],["1995-07-27",3.375,3.6875,3.125,3.6875,1031200.0],["1995-07-28",3.75,4.3125,3.75,4.1875,917400.0],["1995-07-31",4.25,4.625,4.125,4.3125,630200.0],["1995-08-01",4.3125,4.3125,3.625,4.0,384200.0],["1995-08-02",4.0625,4.25,3.75,3.8125,859400.0],["1995-08-03",3.625,3.875,3.5,3.875,221400.0],["1995-08-04",3.875,4.0,3.75,3.9375,231400.0],["1995-08-07",3.8125,4.0,3.8125,4.0,100600.0],["1995-08-08",4.0,4.1875,3.8125,4.125,294600.0],["1995-08-09",4.125,4.25,3.9375,4.1875,399000.0],["1995-08-10",4.0625,4.1875,3.875,3.9375,331800.0],["1995-08-11",3.875,4.0625,3.8125,3.8125,203800.0],["1995-08-14",3.8125,4.0625,3.8125,3.9375,64200.0],["1995-08-15",3.9375,4.0625,3.9375,3.9375,71200.0],["1995-08-16",3.875,3.875,3.5625,3.625,140600.0],["1995-08-17",3.5625,4.125,3.5625,4.0,185800.0],["1995-08-18",4.125,4.125,3.875,3.875,71400.0],["1995-08-21",3.875,4.0,3.75,3.875,83000.0],["1995-08-22",3.875,4.125,3.875,3.9375,369000.0],["1995-08-23",4.0,4.0,3.875,3.9375,44800.0],["1995-08-24",3.875,3.9375,3.375,3.5,362600.0],["1995-08-25",3.5625,3.5625,3.375,3.4375,76400.0],["1995-08-28",3.4375,3.5625,3.3125,3.3125,22800.0],["1995-08-29",3.3125,3.5,3.25,3.3438,128200.0],["1995-08-30",3.3125,3.4375,3.3125,3.4375,73200.0],["1995-08-31",3.3125,3.5,3.3125,3.4375,128000.0],["1995-09-01",3.375,3.75,3.375,3.6875,118000.0],["1995-09-05",3.625,3.875,3.625,3.75,76800.0],["1995-09-06",3.6875,3.75,3.5625,3.625,221200.0],["1995-09-07",3.5625,3.6875,3.5,3.5625,63600.0],["1995-09-08",3.625,3.625,3.5,3.625,36400.0],["1995-09-11",3.625,3.625,3.4375,3.625,31600.0],["1995-09-12",3.625,3.75,3.4375,3.5625,128800.0],["1995-09-13",3.5625,3.6875,3.5,3.625,56600.0],["1995-09-14",3.5625,3.875,3.5625,3.75,93600.0],["1995-09-15",3.875,3.875,3.6875,3.6875,24200.0],["1995-09-18",3.6875,3.875,3.375,3.5625,211600.0],["1995-09-19",3.4375,3.625,3.4375,3.625,60600.0],["1995-09-20",3.75,3.75,3.4375,3.4375,1379000.0],["1995-09-21",3.4375,3.625,3.375,3.5,671200.0],["1995-09-22",3.4375,3.4375,3.3125,3.3125,61000.0],["1995-09-25",3.3125,3.5,3.3125,3.5,39400.0],["1995-09-26",3.3438,3.5,3.3125,3.3125,205000.0],["1995-09-27",3.4375,3.5,3.25,3.25,383000.0],["1995-09-28",3.375,3.375,3.25,3.375,47200.0],["1995-09-29",3.375,3.375,3.25,3.25,226600.0],["1995-10-02",3.25,3.375,3.1875,3.1875,146000.0],["1995-10-03",3.1875,3.375,3.125,3.125,396600.0],["1995-10-04",3.25,3.25,3.125,3.125,69000.0],["1995-10-05",3.1875,3.1875,3.0,3.0,218600.0],["1995-10-06",3.0,3.125,3.0,3.0,135200.0],["1995-10-09",3.0,3.0312,2.9375,2.9375,172400.0],["1995-10-10",3.0,3.0,2.875,3.0,198400.0],["1995-10-11",2.875,3.0625,2.875,2.9375,64200.0],["1995-10-12",3.0,3.1875,3.0,3.0625,70600.0],["1995-10-13",3.125,3.3125,3.0625,3.25,55800.0],["1995-10-16",3.2188,3.375,3.1875,3.375,48400.0],["1995-10-17",3.3125,3.3125,3.1875,3.3125,39400.0],["1995-10-18",3.3125,3.3125,3.125,3.1875,164000.0],["1995-10-19",3.1875,3.1875,3.1875,3.1875,6000.0],["1995-10-20",3.3125,3.375,3.1875,3.375,64800.0],["1995-10-23",3.25,3.2812,3.25,3.25,12200.0],["1995-10-24",3.1875,3.25,3.1875,3.1875,22600.0],["1995-10-25",3.3125,3.3125,3.1875,3.1875,30600.0],["1995-10-26",3.1875,3.3125,3.1875,3.3125,1800.0],["1995-10-27",3.1875,3.25,3.1875,3.25,4400.0],["1995-10-30",3.25,3.3125,3.25,3.25,187200.0],["1995-10-31",3.25,3.2812,3.25,3.25,29200.0],["1995-11-01",3.25,3.3125,3.25,3.25,31800.0],["1995-11-02",3.25,3.3125,3.25,3.25,36800.0],["1995-11-03",3.3125,3.3125,3.25,3.3125,25000.0],["1995-11-06",3.3125,3.3125,3.25,3.3125,55800.0],["1995-11-07",3.25,3.3125,3.25,3.25,46600.0],["1995-11-08",3.3125,3.3125,3.25,3.25,68400.0],["1995-11-09",3.25,3.3125,3.25,3.25,9400.0],["1995-11-10",3.25,3.3125,3.25,3.3125,66800.0],["1995-11-13",3.3125,3.3125,3.25,3.25,14400.0],["1995-11-14",3.25,3.2812,3.25,3.2812,125800.0],["1995-11-15",3.25,3.8125,3.25,3.4375,218600.0],["1995-11-16",3.6875,3.6875,3.4375,3.4375,247600.0],["1995-11-17",3.5625,3.5625,3.4375,3.4375,37800.0],["1995-11-20",3.4375,3.5,3.3125,3.3125,37400.0],["1995-11-21",3.4375,3.4375,3.25,3.25,254200.0],["1995-11-22",3.25,3.375,3.25,3.2812,184000.0],["1995-11-24",3.375,3.375,3.25,3.25,4000.0],["1995-11-27",3.25,3.25,3.25,3.25,9000.0],["1995-11-28",3.25,3.375,3.0,3.125,53000.0],["1995-11-29",3.0,3.125,2.9375,2.9375,118800.0],["1995-11-30",3.0,3.0625,2.875,2.9375,90000.0],["1995-12-01",2.9375,3.0625,2.9375,3.0,19000.0],["1995-12-04",2.9375,3.0625,2.9375,3.0,109400.0],["1995-12-05",3.125,3.1875,3.0,3.125,46200.0],["1995-12-06",3.0,3.4375,3.0,3.375,142600.0],["1995-12-07",3.4375,3.4375,3.375,3.4062,61000.0],["1995-12-08",3.4375,3.5625,3.375,3.5625,78000.0],["1995-12-11",3.5625,3.5625,3.375,3.375,31200.0],["1995-12-12",3.25,3.3125,3.125,3.25,137200.0],["1995-12-13",3.25,3.3125,3.125,3.25,17600.0],["1995-12-14",3.3125,3.4375,3.3125,3.375,22400.0],["1995-12-15",3.3125,3.375,3.125,3.125,40200.0],["1995-12-18",3.125,3.125,3.0,3.0,59000.0],["1995-12-19",3.0625,3.1875,3.0,3.1875,39800.0],["1995-12-20",3.1875,3.1875,3.0,3.0625,313400.0],["1995-12-21",3.0625,3.5625,3.0625,3.3125,334800.0],["1995-12-22",3.375,3.75,3.3125,3.6875,330000.0],["1995-12-26",3.75,4.1875,3.625,3.9375,371400.0],["1995-12-27",4.0625,4.3125,3.9062,4.0,194600.0],["1995-12-28",3.9375,4.0,3.75,3.9375,75400.0],["1995-12-29",3.9375,4.0625,3.75,3.9688,96400.0],["1996-01-02",3.875,3.875,3.6875,3.75,77600.0],["1996-01-03",3.5625,3.8125,3.5625,3.8125,10400.0],["1996-01-04",3.5625,4.6875,3.5625,4.3125,1360200.0],["1996-01-05",4.4375,4.4375,4.1875,4.25,376800.0],["1996-01-08",4.25,4.5625,4.25,4.5,85800.0],["1996-01-09",4.5,4.6875,4.4375,4.5625,399000.0],["1996-01-10",4.4375,4.625,4.4375,4.5,495200.0],["1996-01-11",4.5625,4.75,4.5,4.625,96400.0],["1996-01-12",4.625,4.75,4.4375,4.4375,82400.0],["1996-01-15",4.4375,4.625,4.375,4.625,86000.0],["1996-01-16",4.625,4.625,4.5,4.5625,20400.0],["1996-01-17",4.5,4.625,4.5,4.5,44800.0],["1996-01-18",4.5,5.1875,4.4375,5.0625,440400.0],["1996-01-19",5.0,5.0625,4.8125,5.0625,337200.0],["1996-01-22",4.875,5.4375,4.875,5.1875,315600.0],["1996-01-23",5.3125,5.3125,4.875,4.875,181200.0],["1996-01-24",4.75,4.9375,4.625,4.625,122400.0],["1996-01-25",4.8125,4.9375,4.625,4.9375,240200.0],["1996-01-26",4.9375,5.0,4.75,5.0,169600.0],["1996-01-29",4.875,5.0,4.875,4.875,54000.0],["1996-01-30",5.0,5.125,4.875,5.0625,407600.0],["1996-01-31",4.875,5.125,4.875,4.9375,24600.0],["1996-02-01",5.125,5.1875,4.9375,5.0,211000.0],["1996-02-02",4.9375,5.125,4.9375,4.9375,33600.0],["1996-02-05",4.9375,5.0625,4.9375,4.9375,79600.0],["1996-02-06",4.9375,5.0,4.5,4.6875,128400.0],["1996-02-07",4.5625,4.6875,4.3125,4.3125,65400.0],["1996-02-08",4.25,4.4375,4.1875,4.25,84200.0],["1996-02-09",4.125,4.25,4.0,4.0,75200.0],["1996-02-12",4.0,4.25,3.8125,4.125,193000.0],["1996-02-13",4.125,4.25,4.0625,4.0625,16400.0],["1996-02-14",4.0625,4.4375,4.0625,4.1875,175000.0],["1996-02-15",4.3125,4.3125,4.1875,4.25,86600.0],["1996-02-16",4.1875,4.3125,4.125,4.1875,32200.0],["1996-02-20",4.125,4.25,3.8125,3.875,133400.0],["1996-02-21",3.9375,4.125,3.875,4.0625,97000.0],["1996-02-22",4.1875,4.8125,4.125,4.5938,716600.0],["1996-02-23",4.6875,4.8125,4.4375,4.625,523000.0],["1996-02-26",4.5,4.6875,4.4375,4.5625,173400.0],["1996-02-27",4.6875,5.5625,4.6875,5.125,424600.0],["1996-02-28",5.25,5.625,5.25,5.25,448000.0],["1996-02-29",5.5,5.5,4.8125,4.9375,399400.0],["1996-03-01",4.9375,4.9375,4.5625,4.5625,109600.0],["1996-03-04",4.8125,4.875,4.6875,4.875,129000.0],["1996-03-05",4.875,4.9375,4.6875,4.9375,63400.0],["1996-03-06",4.9375,5.0,4.75,5.0,199000.0],["1996-03-07",4.9375,5.0,4.8125,4.8125,56800.0],["1996-03-08",4.8125,4.875,4.375,4.5625,101400.0],["1996-03-11",4.5,4.6875,4.4375,4.625,111600.0],["1996-03-12",4.6875,4.6875,4.1875,4.4375,92200.0],["1996-03-13",4.5,4.5,4.25,4.3125,44400.0],["1996-03-14",4.375,4.5,4.3125,4.3438,50800.0],["1996-03-15",4.5,4.5,4.0,4.0,203000.0],["1996-03-18",4.125,4.375,4.125,4.3125,229200.0],["1996-03-19",4.25,4.75,4.25,4.625,222000.0],["1996-03-20",4.5,4.8438,4.5,4.8125,149000.0],["1996-03-21",4.6875,4.875,4.6875,4.8125,264800.0],["1996-03-22",4.75,5.0,4.75,5.0,236200.0],["1996-03-25",4.9375,5.0625,4.625,4.625,261200.0],["1996-03-26",4.4375,4.5625,4.1875,4.1875,375000.0],["1996-03-27",4.375,4.75,4.1875,4.5625,589800.0],["1996-03-28",4.75,5.0,4.5,4.5625,312600.0],["1996-03-29",4.75,4.75,4.375,4.5625,190200.0],["1996-04-01",4.5625,4.5625,4.3125,4.4375,106200.0],["1996-04-02",4.375,4.5,4.3125,4.5,63800.0],["1996-04-03",4.375,5.125,4.375,4.9375,632000.0],["1996-04-04",5.125,5.125,4.6875,4.75,343600.0],["1996-04-08",4.625,4.625,4.25,4.5,262800.0],["1996-04-09",4.4375,4.875,4.4375,4.5625,480800.0],["1996-04-10",4.4375,5.0,4.4375,4.75,315000.0],["1996-04-11",4.5625,4.75,4.5,4.5625,134600.0],["1996-04-12",4.5625,4.75,4.5625,4.7188,85600.0],["1996-04-15",4.75,4.75,4.5625,4.625,38600.0],["1996-04-16",4.5625,4.6875,4.5,4.5,124200.0],["1996-04-17",4.5625,4.6875,4.5,4.625,214000.0],["1996-04-18",4.5,4.625,4.4375,4.4375,108000.0],["1996-04-19",4.4375,4.5625,4.4375,4.5625,431000.0],["1996-04-22",4.4375,5.0,4.4375,4.9375,687000.0],["1996-04-23",5.0,5.0625,4.875,5.0625,591200.0],["1996-04-24",5.0625,5.3125,4.9375,5.125,644400.0],["1996-04-25",5.1875,5.4375,5.0625,5.4375,550400.0],["1996-04-26",5.5,5.625,5.0,5.25,611400.0],["1996-04-29",5.375,5.5625,5.1875,5.4375,523400.0],["1996-04-30",5.375,5.5625,5.1875,5.4375,232000.0],["1996-05-01",5.4375,5.875,5.3125,5.75,456200.0],["1996-05-02",5.8125,5.875,5.4375,5.5625,628600.0],["1996-05-03",5.75,5.75,5.5,5.5,91200.0],["1996-05-06",5.625,5.6875,5.125,5.4375,382600.0],["1996-05-07",5.3125,5.7188,5.3125,5.625,475000.0],["1996-05-08",5.5625,5.625,5.5,5.5,283800.0],["1996-05-09",5.5,6.5625,5.5,6.1875,1030600.0],["1996-05-10",6.4375,6.4375,5.75,6.25,777600.0],["1996-05-13",6.0625,6.25,5.875,6.125,586400.0],["1996-05-14",6.25,6.375,6.0625,6.25,507800.0],["1996-05-15",6.25,6.3125,6.0938,6.2188,278600.0],["1996-05-16",6.0625,6.3125,6.0,6.0625,305600.0],["1996-05-17",6.0,6.1875,5.75,5.9375,294400.0],["1996-05-20",5.875,6.625,5.875,6.375,393800.0],["1996-05-21",7.0,7.625,6.875,7.4375,1989800.0],["1996-05-22",7.3125,7.5625,7.0,7.5,887800.0],["1996-05-23",7.5625,8.4375,7.5,8.0,1505600.0],["1996-05-24",8.1875,8.5,7.6875,7.75,916000.0],["1996-05-28",7.6875,7.8125,7.25,7.25,701600.0],["1996-05-29",7.3125,8.125,7.25,8.125,1987000.0],["1996-05-30",8.125,8.1875,7.875,7.9375,1057200.0],["1996-05-31",8.0,8.125,7.625,7.7812,672000.0],["1996-06-03",7.8125,7.8125,7.375,7.4375,423400.0],["1996-06-04",7.375,7.625,7.375,7.4375,615600.0],["1996-06-05",7.5,7.9375,7.375,7.9375,490000.0],["1996-06-06",8.0625,8.3125,7.6875,7.75,491000.0],["1996-06-07",7.25,7.5625,7.1875,7.5625,474400.0],["1996-06-10",7.375,7.4375,7.3125,7.3125,81800.0],["1996-06-11",7.375,7.625,7.25,7.375,363400.0],["1996-06-12",7.3125,7.5625,7.3125,7.375,301600.0],["1996-06-13",7.9375,8.125,7.4375,7.75,703600.0],["1996-06-14",7.8125,7.8125,7.25,7.375,304000.0],["1996-06-17",7.4375,7.5625,7.125,7.1875,321800.0],["1996-06-18",7.125,7.25,6.1875,6.25,631000.0],["1996-06-19",6.5,7.0625,6.3125,6.8125,1021600.0],["1996-06-20",6.875,6.9375,6.3125,6.5,452000.0],["1996-06-21",6.5625,6.5625,5.9375,6.3125,748800.0],["1996-06-24",6.375,6.4375,6.125,6.25,272200.0],["1996-06-25",6.25,6.3125,5.9375,6.125,530800.0],["1996-06-26",5.9375,6.0,5.5,5.5,323400.0],["1996-06-27",5.5625,6.0,5.25,5.875,603200.0],["1996-06-28",6.0,6.4375,5.875,6.125,747400.0],["1996-07-01",6.125,6.8125,6.0,6.625,574800.0],["1996-07-02",6.5625,6.8125,6.4375,6.6875,558000.0],["1996-07-03",6.8125,6.9375,6.625,6.8125,240000.0],["1996-07-05",6.5,6.75,6.1875,6.1875,255000.0],["1996-07-08",6.125,6.25,5.9375,6.0625,285200.0],["1996-07-09",6.0625,6.625,6.0,6.25,649800.0],["1996-07-10",6.1875,6.375,5.4375,5.6875,278400.0],["1996-07-11",5.625,5.625,4.875,5.1875,730200.0],["1996-07-12",5.25,5.25,4.9375,5.125,461200.0],["1996-07-15",5.0625,5.25,4.75,4.9062,326800.0],["1996-07-16",4.875,4.875,4.5625,4.8125,345200.0],["1996-07-17",5.125,5.3125,4.9375,5.1875,274800.0],["1996-07-18",5.5,5.5625,5.25,5.5,717000.0],["1996-07-19",5.5625,5.5625,5.3125,5.4375,156000.0],["1996-07-22",5.4375,5.4375,5.1875,5.1875,70400.0],["1996-07-23",5.1875,5.25,4.8125,4.9375,364600.0],["1996-07-24",4.5625,4.9375,4.25,4.9375,398600.0],["1996-07-25",4.9375,5.25,4.75,5.125,2447400.0],["1996-07-26",5.25,5.8125,5.25,5.4375,223400.0],["1996-07-29",5.5,6.0,5.5,5.625,413000.0],["1996-07-30",5.625,5.8125,5.5625,5.6875,107600.0],["1996-07-31",5.75,6.375,5.6875,6.1875,402600.0],["1996-08-01",6.125,6.4375,5.875,6.0625,265400.0],["1996-08-02",6.3125,6.6875,6.3125,6.5,538800.0],["1996-08-05",6.5,6.5625,6.3125,6.4375,350400.0],["1996-08-06",6.4375,6.5625,6.25,6.5625,253800.0],["1996-08-07",6.5625,6.6875,6.375,6.625,288000.0],["1996-08-08",6.625,6.625,6.5,6.5625,44600.0],["1996-08-09",6.625,6.625,6.25,6.5,105200.0],["1996-08-12",6.75,7.0625,6.4375,6.9375,580400.0],["1996-08-13",6.75,6.875,6.5,6.625,174600.0],["1996-08-14",6.625,6.75,6.4375,6.5625,164000.0],["1996-08-15",6.4375,6.5625,6.1875,6.375,134200.0],["1996-08-16",6.375,6.5,6.25,6.375,122200.0],["1996-08-19",6.375,6.375,6.125,6.3125,72600.0],["1996-08-20",6.125,6.5625,6.125,6.5625,674600.0],["1996-08-21",6.4375,7.0625,6.375,7.0,516800.0],["1996-08-22",6.875,7.375,6.875,7.25,808800.0],["1996-08-23",7.0625,7.125,6.9375,6.9375,388800.0],["1996-08-26",6.9375,7.0,6.875,6.9062,70600.0],["1996-08-27",6.875,6.9375,6.875,6.875,82600.0],["1996-08-28",6.875,6.9375,6.625,6.75,401800.0],["1996-08-29",6.6875,6.8125,6.6875,6.6875,23400.0],["1996-08-30",6.8125,6.8125,6.625,6.625,86200.0],["1996-09-03",6.375,6.625,6.375,6.4062,157400.0],["1996-09-04",6.4375,6.5,6.125,6.25,152800.0],["1996-09-05",6.0,6.4375,5.9375,6.25,181200.0],["1996-09-06",6.25,6.4375,6.25,6.25,80800.0],["1996-09-09",6.25,7.0625,6.25,6.875,548600.0],["1996-09-10",6.875,6.9375,6.75,6.75,136400.0],["1996-09-11",6.75,6.875,6.4375,6.4375,136400.0],["1996-09-12",6.4375,6.625,6.3125,6.4375,74400.0],["1996-09-13",6.4375,6.5,6.375,6.5,34000.0],["1996-09-16",6.375,7.125,6.375,7.0312,360200.0],["1996-09-17",7.125,7.1875,6.75,6.75,264600.0],["1996-09-18",6.875,7.1562,6.75,7.0,202400.0],["1996-09-19",6.9375,7.3125,6.9375,7.0938,351600.0],["1996-09-20",7.0,7.125,7.0,7.125,221800.0],["1996-09-23",7.0,7.4375,7.0,7.2812,270800.0],["1996-09-24",7.2812,7.5,7.0625,7.3125,348000.0],["1996-09-25",7.375,7.875,7.375,7.5,598400.0],["1996-09-26",7.5,8.0625,7.5,7.9375,549800.0],["1996-09-27",7.875,8.0625,7.75,7.75,447800.0],["1996-09-30",7.875,7.875,7.625,7.8125,198600.0],["1996-10-01",7.625,7.6562,7.375,7.4062,89200.0],["1996-10-02",7.4375,7.625,7.4375,7.4375,92800.0],["1996-10-03",7.4375,7.5625,7.4375,7.4375,465400.0],["1996-10-04",7.5,7.6875,7.5,7.625,37400.0],["1996-10-07",7.5,7.625,7.375,7.5,190000.0],["1996-10-08",7.5,7.5625,7.25,7.5,296000.0],["1996-10-09",7.5625,7.5625,7.125,7.25,267600.0],["1996-10-10",7.25,7.3125,7.1875,7.3125,230400.0],["1996-10-11",7.3125,7.3125,7.125,7.3125,116800.0],["1996-10-14",7.1875,7.5,7.1875,7.4375,168600.0],["1996-10-15",7.4375,7.5625,7.1875,7.3125,154800.0],["1996-10-16",7.1875,7.3125,7.125,7.125,37200.0],["1996-10-17",7.125,7.3125,7.125,7.1875,225600.0],["1996-10-18",7.25,7.25,7.125,7.125,104000.0],["1996-10-21",7.125,7.3125,7.125,7.1875,183200.0],["1996-10-22",7.3125,7.3125,6.75,6.8125,199600.0],["1996-10-23",6.75,6.875,6.5,6.8125,287400.0],["1996-10-24",6.8125,6.875,6.4375,6.5,348200.0],["1996-10-25",6.5,6.5,6.25,6.25,195800.0],["1996-10-28",6.375,6.375,6.0,6.125,225000.0],["1996-10-29",6.0,6.1875,5.9375,6.125,243200.0],["1996-10-30",6.1875,6.9375,6.0625,6.8125,822800.0],["1996-10-31",6.8125,7.1875,6.625,6.625,652000.0],["1996-11-01",6.625,7.375,6.625,7.125,418800.0],["1996-11-04",7.125,7.3125,6.875,7.125,264000.0],["1996-11-05",7.375,7.375,7.0,7.0625,164400.0],["1996-11-06",7.125,7.25,7.0625,7.125,104800.0],["1996-11-07",7.1875,7.375,7.0625,7.3125,105200.0],["1996-11-08",7.375,7.5625,7.125,7.3125,326200.0],["1996-11-11",7.375,7.6875,7.1875,7.1875,276800.0],["1996-11-12",7.25,7.25,6.9375,7.125,98200.0],["1996-11-13",7.125,7.5312,7.0625,7.5,330800.0],["1996-11-14",7.5,7.875,7.5,7.75,744600.0],["1996-11-15",7.75,7.875,7.125,7.5625,417600.0],["1996-11-18",7.5625,7.625,7.25,7.4375,345400.0],["1996-11-19",7.4375,7.5625,7.3125,7.375,236200.0],["1996-11-20",7.3125,7.4375,7.1875,7.3125,111200.0],["1996-11-21",7.3125,7.3125,7.0,7.0,72200.0],["1996-11-22",7.0,7.4375,6.875,7.375,337000.0],["1996-11-25",7.375,7.5625,7.25,7.5,211800.0],["1996-11-26",7.5,7.5,7.25,7.2812,120200.0],["1996-11-27",7.25,7.25,6.9375,6.9375,93400.0],["1996-11-29",6.875,7.1875,6.875,7.0625,73400.0],["1996-12-02",7.125,7.625,7.125,7.5625,588800.0],["1996-12-03",7.625,7.875,7.5,7.5,536800.0],["1996-12-04",7.625,7.8125,7.5,7.8125,600400.0],["1996-12-05",7.75,8.0625,7.6875,7.8125,853000.0],["1996-12-06",7.5625,8.4375,7.4375,8.375,1491400.0],["1996-12-09",8.4375,9.0625,8.4375,8.9375,1781000.0],["1996-12-10",9.0,9.0625,8.4062,8.4375,963000.0],["1996-12-11",8.25,8.625,8.0,8.5,1091400.0],["1996-12-12",8.4375,8.625,8.4375,8.5625,405600.0],["1996-12-13",8.4375,9.0,8.375,8.6875,1051000.0],["1996-12-16",8.625,8.75,8.375,8.4688,951400.0],["1996-12-17",8.625,8.875,8.3125,8.7188,2240800.0],["1996-12-18",8.75,10.0,8.75,9.875,2373200.0],["1996-12-19",10.0547,10.125,9.5625,9.75,1397200.0],["1996-12-20",9.6875,9.9375,9.6875,9.875,882400.0],["1996-12-23",9.8203,10.0625,9.625,10.0,980200.0],["1996-12-24",10.0625,10.3125,9.9375,10.125,606600.0],["1996-12-26",10.125,10.5,10.125,10.4375,749600.0],["1996-12-27",10.4375,12.0625,10.375,12.0,1894000.0],["1996-12-30",12.0625,12.75,12.0,12.125,1473400.0],["1996-12-31",12.25,12.375,11.3125,11.625,837800.0],["1997-01-02",11.5625,11.625,10.625,11.1875,915200.0],["1997-01-03",11.4375,12.4375,11.2812,12.375,2421800.0],["1997-01-06",12.25,12.5625,11.8438,12.4375,1608800.0],["1997-01-07",12.75,13.625,12.3125,13.5,2162800.0],["1997-01-08",13.4375,14.1875,12.25,12.375,3115200.0],["1997-01-09",12.4375,13.125,11.5,11.6875,1547000.0],["1997-01-10",11.375,13.125,11.25,12.9375,2892000.0],["1997-01-13",12.875,12.9375,11.25,11.6875,1165600.0],["1997-01-14",11.875,12.4375,11.125,11.5,1388600.0],["1997-01-15",11.5,11.5625,10.75,11.0625,762200.0],["1997-01-16",11.25,11.8125,10.75,11.8125,1465800.0],["1997-01-17",11.8125,12.25,10.5,10.8125,2179400.0],["1997-01-20",11.0,11.3125,10.3125,11.0625,835600.0],["1997-01-21",11.0,11.125,10.8125,11.0312,330000.0],["1997-01-22",10.875,11.1875,10.8438,11.0,318400.0],["1997-01-23",11.25,12.0,11.125,11.375,628400.0],["1997-01-24",11.1875,11.25,10.5625,11.0,356200.0],["1997-01-27",11.0625,11.125,10.5625,10.5625,180400.0],["1997-01-28",10.75,10.875,9.75,10.125,395400.0],["1997-01-29",10.125,10.6875,10.0,10.25,542000.0],["1997-01-30",10.375,10.75,10.0625,10.6875,237200.0],["1997-01-31",11.0,11.6875,10.75,11.625,851000.0],["1997-02-03",11.8125,11.8125,11.0625,11.0625,195400.0],["1997-02-04",11.25,11.3125,10.25,10.5,739800.0],["1997-02-05",10.1875,11.1562,9.9375,10.9375,774800.0],["1997-02-06",11.1875,11.1875,10.5625,10.625,650400.0],["1997-02-07",10.6875,11.0625,10.5625,10.625,365000.0],["1997-02-10",10.6875,11.0,10.5625,10.625,305400.0],["1997-02-11",10.6875,10.6875,10.0,10.5,641800.0],["1997-02-12",10.4375,10.8125,10.25,10.5,321600.0],["1997-02-13",10.625,11.375,10.5,11.375,934200.0],["1997-02-14",12.875,13.9375,12.375,13.5,3144200.0],["1997-02-18",13.25,14.8125,12.875,14.8125,2144600.0],["1997-02-19",14.8125,14.8125,13.9375,14.125,1714400.0],["1997-02-20",13.9375,14.1875,13.1875,13.5,826200.0],["1997-02-21",13.625,13.6875,13.0625,13.375,628400.0],["1997-02-24",13.4375,14.1875,13.25,13.5625,862800.0],["1997-02-25",13.75,13.875,13.0625,13.3125,669400.0],["1997-02-26",13.375,13.4375,12.8125,13.25,579200.0],["1997-02-27",13.3125,13.5625,12.5625,12.875,612600.0],["1997-02-28",12.75,12.875,12.25,12.4375,789600.0],["1997-03-03",12.4375,13.0625,12.3125,12.4375,827800.0],["1997-03-04",12.625,12.9375,12.0625,12.9375,800200.0],["1997-03-05",13.0,13.9375,12.5,13.625,792600.0],["1997-03-06",13.6875,13.8125,13.125,13.3125,516000.0],["1997-03-07",13.5,13.6875,13.3125,13.4375,255000.0],["1997-03-10",13.5625,13.8125,13.3125,13.6875,632400.0],["1997-03-11",13.8125,14.0625,13.625,13.625,651200.0],["1997-03-12",13.625,13.9375,13.4375,13.5,404600.0],["1997-03-13",13.4375,13.5625,12.875,12.875,593200.0],["1997-03-14",12.875,13.0,12.5,12.5625,436200.0],["1997-03-17",12.5,12.5,11.625,12.0,479200.0],["1997-03-18",12.0,12.1875,11.5625,11.625,799800.0],["1997-03-19",11.3125,11.375,10.375,10.4375,1187000.0],["1997-03-20",10.5625,10.6875,9.5625,10.25,1223200.0],["1997-03-21",10.625,11.3125,10.5,10.9375,836000.0],["1997-03-24",11.0625,11.1875,10.125,10.1875,535000.0],["1997-03-25",10.3125,10.5,9.625,9.9375,1137800.0],["1997-03-26",9.9375,10.0,9.625,9.8125,1066400.0],["1997-03-27",10.4375,10.875,10.0,10.125,1847800.0],["1997-03-31",8.5,8.5625,6.625,7.0,8461800.0],["1997-04-01",6.875,7.625,6.75,7.375,1099600.0],["1997-04-02",7.5,7.6875,6.75,7.0625,1201400.0],["1997-04-03",7.0625,7.625,6.9375,7.4375,599600.0],["1997-04-04",7.4375,7.5625,6.9375,7.0625,433200.0],["1997-04-07",7.375,7.5,7.25,7.4375,329400.0],["1997-04-08",7.3125,7.4375,7.0625,7.1875,378600.0],["1997-04-09",7.375,7.5625,7.25,7.5,152400.0],["1997-04-10",7.5,8.0625,7.4688,7.625,546200.0],["1997-04-11",7.375,7.5,6.75,6.8125,499000.0],["1997-04-14",6.9375,6.9375,5.875,6.0,826000.0],["1997-04-15",6.0625,6.8125,6.0625,6.5,765600.0],["1997-04-16",6.375,6.5,5.9375,5.9375,1084600.0],["1997-04-17",6.0625,6.75,6.0,6.4375,646200.0],["1997-04-18",6.5,6.6875,6.5,6.6875,242400.0],["1997-04-21",6.5625,6.625,5.375,5.75,799600.0],["1997-04-22",5.8125,6.3125,5.25,6.1875,5123200.0],["1997-04-23",6.1875,6.5,5.5625,5.875,618000.0],["1997-04-24",6.0625,6.0625,5.375,5.5625,441400.0],["1997-04-25",5.5625,5.5625,5.25,5.375,617400.0],["1997-04-28",5.4375,5.4375,5.1875,5.1875,528400.0],["1997-04-29",5.4375,5.875,5.3125,5.75,322600.0],["1997-04-30",5.625,5.75,5.375,5.5,305200.0],["1997-05-01",5.5625,6.8125,5.4375,6.6875,1173600.0],["1997-05-02",6.9375,7.375,6.6875,7.25,537600.0],["1997-05-05",7.375,7.5625,7.0625,7.375,658800.0],["1997-05-06",7.3125,7.375,6.5,7.25,516000.0],["1997-05-07",7.0625,7.625,6.8125,6.875,477600.0],["1997-05-08",6.9375,7.375,6.9375,7.1875,180400.0],["1997-05-09",7.25,7.25,6.6875,6.9375,206000.0],["1997-05-12",7.0625,7.25,6.875,7.1875,241200.0],["1997-05-13",7.25,7.5,7.0625,7.125,189400.0],["1997-05-14",7.3125,7.5,6.9375,7.375,296000.0],["1997-05-15",7.25,7.625,7.0,7.0625,372200.0],["1997-05-16",7.125,7.1875,6.875,7.0,202200.0],["1997-05-19",6.875,7.25,6.875,7.0625,108600.0],["1997-05-20",7.125,7.5,6.9375,7.5,171000.0],["1997-05-21",7.5,7.6875,7.3125,7.5,399600.0],["1997-05-22",7.375,8.1875,7.375,8.0625,530200.0],["1997-05-23",8.0,8.8125,7.875,8.4375,992600.0],["1997-05-27",8.5,8.625,8.25,8.4375,405200.0],["1997-05-28",8.4375,8.5,7.75,7.8125,458000.0],["1997-05-29",7.9375,8.0,7.4375,8.0,450400.0],["1997-05-30",7.625,8.5,7.625,8.25,470000.0],["1997-06-02",8.1875,8.5625,8.125,8.4375,247200.0],["1997-06-03",8.5,8.8125,8.25,8.4375,676000.0],["1997-06-04",8.4375,8.625,8.1875,8.25,256200.0],["1997-06-05",8.25,8.5625,8.25,8.375,267600.0],["1997-06-06",8.375,8.6875,8.25,8.5625,574400.0],["1997-06-09",8.625,8.6875,8.375,8.5,155400.0],["1997-06-10",8.375,8.5,8.25,8.25,60000.0],["1997-06-11",8.25,8.4375,8.125,8.1875,95600.0],["1997-06-12",8.25,8.5625,8.1875,8.2812,122800.0],["1997-06-13",8.25,8.5625,7.9375,8.5,259400.0],["1997-06-16",8.4375,8.5,8.125,8.125,94000.0],["1997-06-17",8.3125,8.3125,7.8125,8.0,103000.0],["1997-06-18",7.8125,8.125,7.8125,7.9375,177800.0],["1997-06-19",7.8125,7.9375,7.1875,7.625,480800.0],["1997-06-20",7.625,7.625,7.25,7.4375,319400.0],["1997-06-23",7.5,7.5,7.125,7.1875,196400.0],["1997-06-24",7.375,7.75,7.25,7.5625,240200.0],["1997-06-25",7.75,7.75,7.375,7.4375,146400.0],["1997-06-26",7.4375,7.625,7.375,7.625,207800.0],["1997-06-27",7.5,7.75,7.5,7.5625,179400.0],["1997-06-30",7.5625,7.75,7.25,7.25,551000.0],["1997-07-01",7.25,7.4375,7.1875,7.25,149200.0],["1997-07-02",7.375,7.375,7.0625,7.125,351600.0],["1997-07-03",7.125,7.1875,6.8125,6.875,494200.0],["1997-07-07",7.0625,7.0625,6.3125,6.3125,661000.0],["1997-07-08",6.25,6.75,6.25,6.625,1264600.0],["1997-07-09",6.75,6.75,6.5625,6.625,101800.0],["1997-07-10",6.8125,6.8125,6.625,6.7188,385800.0],["1997-07-11",6.625,6.6875,6.5,6.6875,266400.0],["1997-07-14",6.625,6.75,6.5625,6.75,535600.0],["1997-07-15",6.6875,7.25,6.625,7.25,589600.0],["1997-07-16",7.4375,7.75,7.0,7.375,719000.0],["1997-07-17",7.5625,8.1875,7.25,7.375,916400.0],["1997-07-18",7.25,7.5,7.125,7.375,571200.0],["1997-07-21",7.3125,7.625,7.1875,7.5625,173600.0],["1997-07-22",7.5625,8.0625,7.375,7.625,512800.0],["1997-07-23",7.6875,7.875,7.4375,7.5625,318200.0],["1997-07-24",7.5,8.0625,7.5,7.9375,342600.0],["1997-07-25",8.0,8.125,7.75,7.9375,241600.0],["1997-07-28",8.0625,8.0625,7.5625,7.6562,228200.0],["1997-07-29",7.625,7.875,7.625,7.75,58000.0],["1997-07-30",7.875,8.25,7.6875,8.125,326000.0],["1997-07-31",8.6875,8.8125,7.75,7.9375,478200.0],["1997-08-01",8.0,8.3125,7.5625,8.25,587200.0],["1997-08-04",8.1875,8.625,7.875,7.9375,534400.0],["1997-08-05",8.0,8.3125,8.0,8.1875,433400.0],["1997-08-06",8.125,8.875,7.9375,8.4375,872600.0],["1997-08-07",8.4375,8.5625,8.4375,8.5,319200.0],["1997-08-08",8.3125,8.625,8.0625,8.625,250400.0],["1997-08-11",8.375,8.625,8.0,8.0938,228200.0],["1997-08-12",7.9375,8.1875,7.875,7.875,159800.0],["1997-08-13",8.125,8.3125,7.875,8.0,187000.0],["1997-08-14",7.9375,8.1875,7.875,8.0,357800.0],["1997-08-15",7.9375,8.5,7.6875,7.8125,599000.0],["1997-08-18",7.6875,7.9375,7.5625,7.75,629000.0],["1997-08-19",7.9375,8.375,7.8125,8.0312,443000.0],["1997-08-20",8.1875,8.625,8.125,8.25,485600.0],["1997-08-21",8.375,9.75,8.125,9.625,1365000.0],["1997-08-22",9.3125,9.625,9.0,9.5,762200.0],["1997-08-25",9.5,9.9062,9.0,9.0625,588400.0],["1997-08-26",9.125,9.125,8.5,9.0625,419400.0],["1997-08-27",9.1875,9.5,9.0625,9.4062,409800.0],["1997-08-28",9.3125,9.625,8.9375,9.3125,507200.0],["1997-08-29",9.3125,9.6875,9.125,9.3125,667800.0],["1997-09-02",9.2812,9.5,9.1875,9.3125,350600.0],["1997-09-03",9.5,9.5625,9.3125,9.4375,238600.0],["1997-09-04",9.3438,9.9375,9.3438,9.75,590200.0],["1997-09-05",10.0938,10.5,9.75,10.0,706600.0],["1997-09-08",9.875,10.125,9.625,10.0312,814400.0],["1997-09-09",9.9375,10.5625,9.9375,10.4375,1030200.0],["1997-09-10",10.375,10.4375,10.0625,10.1875,338600.0],["1997-09-11",10.25,10.5,9.75,9.875,375800.0],["1997-09-12",9.8125,10.25,9.6875,10.125,238000.0],["1997-09-15",10.125,10.4375,9.9375,10.125,442200.0],["1997-09-16",10.25,10.375,10.0,10.1875,1149400.0],["1997-09-17",10.375,11.375,10.25,10.9375,1553400.0],["1997-09-18",11.0,11.0625,10.75,11.0625,280600.0],["1997-09-19",10.9375,11.6875,10.9375,11.3125,728200.0],["1997-09-22",11.1875,11.5625,11.1875,11.2812,762400.0],["1997-09-23",11.375,11.375,11.0,11.25,206400.0],["1997-09-24",11.1875,11.375,11.0625,11.0625,423800.0],["1997-09-25",11.0625,11.0625,10.4375,10.4688,694800.0],["1997-09-26",10.4375,10.6875,10.3125,10.625,872400.0],["1997-09-29",10.625,10.6875,10.1875,10.3125,266400.0],["1997-09-30",10.3125,10.5625,10.3125,10.3125,201400.0],["1997-10-01",10.5625,10.875,10.4375,10.4375,880600.0],["1997-10-02",10.6875,11.375,10.4375,10.9688,1754400.0],["1997-10-03",11.25,11.75,10.9688,11.0,878400.0],["1997-10-06",11.75,12.0625,11.25,11.8125,1587600.0],["1997-10-07",12.125,12.125,11.1875,11.25,755200.0],["1997-10-08",11.375,11.625,11.0625,11.3125,381800.0],["1997-10-09",11.25,12.0,11.125,11.5,421600.0],["1997-10-10",11.5625,11.8125,11.5,11.625,129400.0],["1997-10-13",11.8125,12.0,11.625,11.75,150600.0],["1997-10-14",11.875,12.0,11.125,11.25,649000.0],["1997-10-15",11.375,11.5625,11.0,11.25,315000.0],["1997-10-16",11.25,11.3125,10.75,10.75,347200.0],["1997-10-17",10.875,10.875,10.0,10.4375,869800.0],["1997-10-20",10.625,10.625,10.5,10.5938,224600.0],["1997-10-21",10.75,11.1875,10.5625,11.125,301400.0],["1997-10-22",11.1875,11.8125,10.9375,11.625,323600.0],["1997-10-23",11.0625,11.3125,10.75,11.0625,497800.0],["1997-10-24",11.4375,11.5,10.5,11.0,387400.0],["1997-10-27",10.875,11.0625,10.0,10.0,680600.0],["1997-10-28",9.875,10.125,9.25,10.0,1288800.0],["1997-10-29",10.125,11.0938,10.0,11.0,682000.0],["1997-10-30",10.375,11.5,10.375,11.1875,475400.0],["1997-10-31",11.125,11.625,11.125,11.375,683200.0],["1997-11-03",11.625,11.625,11.25,11.25,97400.0],["1997-11-04",11.125,11.875,11.0,11.75,578400.0],["1997-11-05",11.5625,12.5,11.5625,12.1875,584400.0],["1997-11-06",12.25,12.4375,11.9375,12.0625,379600.0],["1997-11-07",11.5,12.0,11.375,11.875,427400.0],["1997-11-10",11.875,12.3125,11.375,11.625,455000.0],["1997-11-11",11.4375,11.5625,11.1875,11.375,286200.0],["1997-11-12",11.0,11.2188,10.625,10.8125,305800.0],["1997-11-13",10.875,11.0625,10.0,10.5625,638200.0],["1997-11-14",10.5,10.875,10.5,10.8438,297200.0],["1997-11-17",10.9375,11.125,10.875,11.0,251200.0],["1997-11-18",11.125,11.125,10.75,10.75,107000.0],["1997-11-19",10.625,10.75,10.4375,10.5,288800.0],["1997-11-20",10.4375,10.6875,10.375,10.5,182400.0],["1997-11-21",10.4375,10.75,9.9375,10.125,181200.0],["1997-11-24",10.25,10.4375,9.625,9.8125,523000.0],["1997-11-25",9.75,10.125,9.75,9.9375,186400.0],["1997-11-26",10.0,10.0,9.7812,9.875,212800.0],["1997-11-28",9.875,9.9375,9.8125,9.875,41000.0],["1997-12-01",10.0625,10.1875,9.8125,10.0625,222800.0],["1997-12-02",10.125,10.125,9.625,9.625,184400.0],["1997-12-03",9.6875,9.6875,9.0,9.25,296600.0],["1997-12-04",9.3125,9.3125,7.9375,8.375,588600.0],["1997-12-05",8.0,9.6875,8.0,9.4375,644400.0],["1997-12-08",9.375,10.375,9.375,10.0,572600.0],["1997-12-09",10.0625,10.0625,9.6875,9.75,241800.0],["1997-12-10",9.5625,9.6562,9.0,9.0,229800.0],["1997-12-11",8.6875,8.9375,8.5,8.625,282800.0],["1997-12-12",9.0,9.0,8.375,8.6875,109200.0],["1997-12-15",8.75,9.0625,8.5,8.75,207800.0],["1997-12-16",9.0625,10.0,8.9062,9.625,376800.0],["1997-12-17",9.6875,9.6875,9.25,9.5,209800.0],["1997-12-18",9.5625,9.5625,9.25,9.25,86200.0],["1997-12-19",9.0,9.25,8.75,9.0,194800.0],["1997-12-22",9.1875,9.4375,9.1875,9.375,130800.0],["1997-12-23",9.3438,9.375,9.3125,9.3125,173800.0],["1997-12-24",9.25,9.5,9.25,9.375,163600.0],["1997-12-26",9.5625,9.5625,9.3125,9.3125,38800.0],["1997-12-29",9.3125,9.4062,9.0625,9.1875,155000.0],["1997-12-30",9.0625,9.5,9.0625,9.4375,87600.0],["1997-12-31",9.5,9.9688,9.25,9.9375,295400.0],["1998-01-02",9.9375,9.9375,9.5,9.9375,139200.0],["1998-01-05",10.0,10.0,9.6875,9.8125,203600.0],["1998-01-06",9.875,10.5,9.875,10.5,393400.0],["1998-01-07",10.125,10.5625,10.125,10.5625,166600.0],["1998-01-08",10.375,10.625,10.3125,10.625,158800.0],["1998-01-09",10.875,11.0,10.625,10.6719,310400.0],["1998-01-12",10.5,11.5,10.125,10.9375,382400.0],["1998-01-13",11.25,11.875,10.9375,11.875,340200.0],["1998-01-14",11.875,11.9375,11.0,11.1875,378600.0],["1998-01-15",11.25,11.25,10.75,11.0625,212400.0],["1998-01-16",11.0625,11.5,11.0625,11.5,127200.0],["1998-01-20",11.25,12.5,11.25,12.5,696200.0],["1998-01-21",12.3125,12.3125,11.2812,11.5625,447800.0],["1998-01-22",12.5,12.9375,12.25,12.5,1203800.0],["1998-01-23",12.375,12.5,11.5,12.0,390400.0],["1998-01-26",12.0,12.5625,11.875,12.3438,446800.0],["1998-01-27",12.125,12.5625,12.0625,12.1875,203400.0],["1998-01-28",12.1875,12.75,12.1875,12.6562,168200.0],["1998-01-29",12.4375,13.0,12.0625,12.375,335400.0],["1998-01-30",12.375,12.375,12.0,12.125,68000.0],["1998-02-02",12.125,12.5,12.0,12.0,184800.0],["1998-02-03",11.875,12.625,11.8125,12.4062,212600.0],["1998-02-04",12.125,13.25,12.0,13.25,899200.0],["1998-02-05",13.0,13.25,12.625,12.6875,225000.0],["1998-02-06",12.5,13.4062,12.5,13.2188,369800.0],["1998-02-09",13.125,13.125,12.5,13.125,363800.0],["1998-02-10",13.125,13.8125,13.125,13.25,332600.0],["1998-02-11",13.4375,13.5,12.8125,12.9688,174200.0],["1998-02-12",13.0,13.5,12.6875,13.375,340000.0],["1998-02-13",13.25,13.3125,12.5,13.0,190000.0],["1998-02-17",13.0625,13.375,12.5625,12.5625,150400.0],["1998-02-18",12.5625,13.1875,12.5,12.6875,273000.0],["1998-02-19",12.6875,12.6875,11.6875,12.4062,668000.0],["1998-02-20",12.25,12.5,11.8125,11.9688,869400.0],["1998-02-23",12.1875,12.25,11.8125,11.8125,310000.0],["1998-02-24",11.75,11.8125,11.125,11.3125,341400.0],["1998-02-25",11.3125,11.875,11.3125,11.6562,489800.0],["1998-02-26",11.6562,11.8125,11.3125,11.75,1764800.0],["1998-02-27",11.625,11.6875,11.5,11.5938,946000.0],["1998-03-02",11.5,11.625,11.375,11.4062,641000.0],["1998-03-03",11.375,11.4688,11.375,11.4688,784000.0],["1998-03-04",11.375,11.5,11.25,11.3125,567400.0],["1998-03-05",11.25,11.375,11.0,11.0625,399400.0],["1998-03-06",11.0625,11.125,11.0,11.0625,168600.0],["1998-03-09",11.125,11.125,10.5,10.875,339200.0],["1998-03-10",10.8438,11.625,10.8125,11.5625,1233800.0],["1998-03-11",11.5938,11.75,11.5,11.7188,404800.0],["1998-03-12",11.75,12.75,11.75,12.5,1733400.0],["1998-03-13",13.0,13.1875,12.8125,13.0625,1170800.0],["1998-03-16",12.875,13.375,12.875,13.0625,1051800.0],["1998-03-17",12.9375,13.0,12.375,12.6875,917800.0],["1998-03-18",12.6875,13.3125,12.6875,13.1875,340000.0],["1998-03-19",12.9375,13.5,12.9375,13.25,414200.0],["1998-03-20",13.375,13.375,13.125,13.25,168000.0],["1998-03-23",13.0625,13.3125,12.4375,12.5625,611600.0],["1998-03-24",12.5625,12.75,12.25,12.4375,482400.0],["1998-03-25",12.5,12.5,12.0,12.1875,448200.0],["1998-03-26",12.0,12.0312,11.75,11.75,812400.0],["1998-03-27",11.8125,12.0625,11.7812,12.0312,153400.0],["1998-03-30",11.9062,12.375,11.9062,12.125,117400.0],["1998-03-31",12.0,12.5625,12.0,12.4375,241200.0],["1998-04-01",12.3125,12.9375,12.3125,12.8438,214400.0],["1998-04-02",13.0,13.1875,12.375,12.75,400000.0],["1998-04-03",12.5625,13.0,12.4375,12.75,269400.0],["1998-04-06",12.8125,12.9375,12.5625,12.6875,162600.0],["1998-04-07",12.5625,12.8125,12.1875,12.375,188200.0],["1998-04-08",12.3438,12.625,12.1875,12.4375,193200.0],["1998-04-09",12.4375,12.625,11.875,11.9375,507000.0],["1998-04-13",11.875,12.0,11.375,11.4375,343200.0],["1998-04-14",11.375,11.8125,11.375,11.625,389400.0],["1998-04-15",11.875,12.0,11.4375,11.5625,518800.0],["1998-04-16",11.5625,11.5625,11.125,11.375,413600.0],["1998-04-17",11.5,11.5625,11.3125,11.3125,55600.0],["1998-04-20",11.4375,11.4375,11.1875,11.25,401000.0],["1998-04-21",11.3125,11.3125,11.0,11.0625,706600.0],["1998-04-22",11.25,11.25,10.875,10.9062,693800.0],["1998-04-23",11.0,11.7188,11.0,11.3125,706800.0],["1998-04-24",11.375,11.625,11.25,11.625,433400.0],["1998-04-27",11.25,11.375,11.0,11.0938,202800.0],["1998-04-28",11.125,11.375,11.0625,11.25,187800.0],["1998-04-29",11.25,11.5625,11.1875,11.3438,513400.0],["1998-04-30",11.625,12.5,11.5,11.9375,600200.0],["1998-05-01",12.25,12.25,11.625,11.75,120600.0],["1998-05-04",11.9375,12.1875,11.5,12.125,708400.0],["1998-05-05",12.1875,12.1875,12.0,12.0,151200.0],["1998-05-06",11.9375,12.0625,11.375,11.875,417800.0],["1998-05-07",12.0625,12.0625,11.75,11.75,367000.0],["1998-05-08",11.625,12.0625,11.625,11.9375,267000.0],["1998-05-11",11.875,12.25,11.75,11.9375,188400.0],["1998-05-12",11.6875,12.0,11.6875,11.6875,142400.0],["1998-05-13",11.6875,11.9375,11.5,11.5625,341600.0],["1998-05-14",11.625,11.8125,11.4375,11.6875,139600.0],["1998-05-15",11.625,11.75,11.3125,11.4219,153800.0],["1998-05-18",11.3125,11.4375,11.0938,11.125,479600.0],["1998-05-19",11.125,11.5,11.125,11.5,427600.0],["1998-05-20",11.375,11.75,11.375,11.5,614400.0],["1998-05-21",11.4375,11.75,11.25,11.25,324200.0],["1998-05-22",11.25,11.3125,10.5,10.5625,290600.0],["1998-05-26",10.75,10.75,10.3125,10.4688,987000.0],["1998-05-27",10.25,10.5625,10.0,10.5,731600.0],["1998-05-28",10.375,10.875,10.375,10.75,389400.0],["1998-05-29",10.625,11.625,10.625,10.9375,653000.0],["1998-06-01",10.875,11.1875,10.75,10.75,162000.0],["1998-06-02",10.625,10.875,10.375,10.75,157400.0],["1998-06-03",10.875,10.875,10.4375,10.625,350000.0],["1998-06-04",10.8125,10.8125,10.25,10.5312,298000.0],["1998-06-05",10.5625,10.625,10.4688,10.625,271400.0],["1998-06-08",10.625,10.75,10.5,10.5,88000.0],["1998-06-09",10.5,10.75,10.25,10.3125,74200.0],["1998-06-10",10.5,10.5,10.125,10.125,183000.0],["1998-06-11",10.1875,10.2188,9.9375,10.0312,326800.0],["1998-06-12",10.0,10.0625,9.6875,10.0,365200.0],["1998-06-15",9.875,9.875,9.25,9.4375,131000.0],["1998-06-16",9.4375,10.0,9.4375,9.875,256200.0],["1998-06-17",9.8125,10.125,9.8125,9.875,211200.0],["1998-06-18",10.0,10.0,9.8125,9.8438,86200.0],["1998-06-19",9.8125,9.875,9.6875,9.75,390400.0],["1998-06-22",9.6875,9.75,9.4688,9.5,187200.0],["1998-06-23",9.4375,9.5,9.25,9.25,251800.0],["1998-06-24",9.25,9.3438,8.75,8.9375,1054800.0],["1998-06-25",8.8125,9.0625,8.5,8.6562,581600.0],["1998-06-26",8.625,9.0938,8.375,9.0938,532200.0],["1998-06-29",8.9375,9.1875,8.9062,8.9375,625800.0],["1998-06-30",9.0625,9.0625,8.9375,8.9375,795000.0],["1998-07-01",9.0,9.1875,8.9375,9.125,130200.0],["1998-07-02",9.0,9.1562,9.0,9.0625,215600.0],["1998-07-06",9.0,9.125,8.6875,8.875,331200.0],["1998-07-07",8.9062,8.9062,8.375,8.5312,966800.0],["1998-07-08",8.625,9.375,8.5625,9.375,762400.0],["1998-07-09",9.375,10.0,9.3125,9.875,427000.0],["1998-07-10",10.0,10.0,9.375,9.5,355200.0],["1998-07-13",9.625,9.625,9.4375,9.5625,266800.0],["1998-07-14",9.625,10.25,9.625,10.0,493800.0],["1998-07-15",10.0,10.125,9.875,10.125,273800.0],["1998-07-16",10.125,10.4375,10.0625,10.3125,133000.0],["1998-07-17",10.375,10.4375,10.1875,10.3125,337000.0],["1998-07-20",10.5,10.9375,10.3125,10.875,270400.0],["1998-07-21",10.75,10.9375,9.875,9.9375,351200.0],["1998-07-22",9.9375,9.9375,9.4375,9.5625,460000.0],["1998-07-23",9.6875,9.6875,9.1875,9.2812,246800.0],["1998-07-24",9.375,9.6875,9.3125,9.3125,97600.0],["1998-07-27",9.25,9.3125,9.125,9.2812,81800.0],["1998-07-28",9.2812,9.3125,9.1562,9.2188,600600.0],["1998-07-29",9.3125,9.625,9.1562,9.5,140200.0],["1998-07-30",9.875,9.875,9.5312,9.8125,148600.0],["1998-07-31",9.8125,10.5625,9.8125,9.875,432800.0],["1998-08-03",9.8125,10.0625,9.625,9.75,123600.0],["1998-08-04",9.875,9.875,8.5625,9.0,627600.0],["1998-08-05",9.0625,9.0625,8.6875,9.0,198400.0],["1998-08-06",8.9062,9.6875,8.9062,9.25,232800.0],["1998-08-07",9.25,9.375,8.9375,9.0,481000.0],["1998-08-10",8.875,9.25,8.875,9.0312,341600.0],["1998-08-11",8.875,8.875,8.375,8.5625,351800.0],["1998-08-12",8.625,8.9688,8.5,8.75,214600.0],["1998-08-13",8.9375,8.9375,8.0,8.25,484000.0],["1998-08-14",8.3125,8.625,7.8125,8.0,282400.0],["1998-08-17",7.9375,8.3125,7.8125,7.9375,398000.0],["1998-08-18",7.875,8.4375,7.875,8.125,348400.0],["1998-08-19",8.3125,8.3125,8.0625,8.0625,229600.0],["1998-08-20",8.1875,8.1875,7.875,7.9375,115200.0],["1998-08-21",7.875,7.875,7.2188,7.6875,696200.0],["1998-08-24",7.75,7.75,7.4375,7.625,183200.0],["1998-08-25",7.75,7.75,6.9375,7.0938,598000.0],["1998-08-26",6.8125,7.0938,6.8125,6.875,217800.0],["1998-08-27",6.8125,6.9375,6.4375,6.4375,417400.0],["1998-08-28",6.375,6.5,5.9375,6.0,568400.0],["1998-08-31",6.0312,6.25,5.375,5.4688,534600.0],["1998-09-01",5.625,6.0,5.4375,5.875,1255600.0],["1998-09-02",5.875,6.0625,5.75,6.0,698000.0],["1998-09-03",5.9688,6.0625,5.75,5.7812,673800.0],["1998-09-04",5.875,6.0,5.75,5.875,200000.0],["1998-09-08",6.375,6.5312,6.125,6.4375,441800.0],["1998-09-09",6.4375,6.4375,5.3125,5.3125,652200.0],["1998-09-10",5.3125,6.0,5.0625,5.625,811200.0],["1998-09-11",5.6875,6.5625,5.5,6.5625,875000.0],["1998-09-14",6.625,6.6562,6.1562,6.2812,2217400.0],["1998-09-15",6.25,6.375,6.125,6.25,150200.0],["1998-09-16",6.375,6.4375,6.125,6.1875,171000.0],["1998-09-17",6.0,6.125,5.875,6.0,237600.0],["1998-09-18",6.0,6.1875,5.9375,6.0938,635600.0],["1998-09-21",6.0,6.0625,5.8125,6.0312,322400.0],["1998-09-22",6.1875,7.625,6.1562,7.625,1957800.0],["1998-09-23",7.875,8.0,7.0,8.0,809800.0],["1998-09-24",7.75,7.875,6.9375,7.125,412800.0],["1998-09-25",7.0,7.25,6.75,7.125,158600.0],["1998-09-28",7.25,7.875,7.0,7.875,314000.0],["1998-09-29",7.5625,8.3125,7.375,8.3125,234800.0],["1998-09-30",8.1875,8.1875,7.0938,7.2812,342400.0],["1998-10-01",7.25,7.25,6.5,6.5625,475400.0],["1998-10-02",6.5938,7.1875,6.5,7.1875,324800.0],["1998-10-05",6.875,7.25,6.5,6.75,311200.0],["1998-10-06",6.75,7.0,6.5625,6.6875,225200.0],["1998-10-07",6.5625,6.6875,5.875,5.9062,631600.0],["1998-10-08",5.6875,6.1875,5.5,5.9375,560600.0],["1998-10-09",6.0938,6.5625,6.0,6.125,423600.0],["1998-10-12",6.5,6.5,5.5625,5.6875,396000.0],["1998-10-13",5.9375,6.1875,5.7188,5.875,224400.0],["1998-10-14",6.0625,6.375,5.5625,6.2812,279200.0],["1998-10-15",6.1562,6.5625,6.0312,6.0938,469200.0],["1998-10-16",6.25,6.875,6.125,6.875,1017800.0],["1998-10-19",6.75,7.9688,6.75,7.3438,883400.0],["1998-10-20",7.25,7.75,7.125,7.4375,426400.0],["1998-10-21",7.5625,7.5625,7.1875,7.25,201600.0],["1998-10-22",8.3125,9.6562,7.8438,9.6562,3194200.0],["1998-10-23",9.625,9.625,8.8125,9.0312,1386800.0],["1998-10-26",9.0625,9.125,8.875,8.9688,883400.0],["1998-10-27",9.0,9.0625,8.75,8.8125,561800.0],["1998-10-28",8.8125,9.125,8.5938,9.0,507800.0],["1998-10-29",8.875,9.125,8.875,9.0,220800.0],["1998-10-30",8.875,10.0,8.875,9.75,528800.0],["1998-11-02",9.9375,11.3438,9.9375,9.9375,1066800.0],["1998-11-03",10.1875,10.6875,9.75,10.0625,1100200.0],["1998-11-04",10.3125,10.625,10.125,10.4062,536000.0],["1998-11-05",10.375,10.375,9.9375,10.25,758400.0],["1998-11-06",10.25,10.8125,10.25,10.5,477800.0],["1998-11-09",10.5625,10.8125,10.375,10.6875,429200.0],["1998-11-10",10.6875,10.875,10.25,10.25,248000.0],["1998-11-11",10.4375,10.4375,9.25,9.75,787000.0],["1998-11-12",9.625,9.875,9.5,9.625,749400.0],["1998-11-13",9.5625,9.875,9.5625,9.625,397600.0],["1998-11-16",10.0625,10.1562,9.75,9.9375,341800.0],["1998-11-17",10.0,10.0,9.8125,9.8125,307800.0],["1998-11-18",10.0,10.0,9.6875,9.875,247200.0],["1998-11-19",9.8125,10.125,9.75,10.0,265400.0],["1998-11-20",10.125,10.125,9.75,9.9688,158600.0],["1998-11-23",10.125,10.5625,9.9062,10.4688,158200.0],["1998-11-24",10.375,10.4688,10.1875,10.2812,356600.0],["1998-11-25",10.375,10.375,9.625,9.75,220200.0],["1998-11-27",9.625,9.875,9.625,9.875,68200.0],["1998-11-30",9.875,10.0,9.1875,9.1875,557200.0],["1998-12-01",9.125,9.25,8.875,9.0625,398800.0],["1998-12-02",8.875,9.125,8.6875,9.125,225000.0],["1998-12-03",9.125,9.625,8.9375,9.3125,293400.0],["1998-12-04",9.5,9.625,9.25,9.5,270400.0],["1998-12-07",9.5,9.5,8.8125,8.9375,559400.0],["1998-12-08",9.0,9.0625,8.625,8.7188,389800.0],["1998-12-09",8.9375,9.0625,8.75,9.0625,206200.0],["1998-12-10",8.9375,9.25,8.9062,8.9375,144200.0],["1998-12-11",8.9375,8.9375,8.3125,8.8125,193400.0],["1998-12-14",8.75,8.875,8.5,8.5625,136600.0],["1998-12-15",8.75,9.4375,8.5,9.3125,165800.0],["1998-12-16",9.4375,9.5625,9.1875,9.4062,201400.0],["1998-12-17",9.4375,9.4375,9.25,9.2812,56200.0],["1998-12-18",9.375,9.5625,9.1875,9.375,94400.0],["1998-12-21",10.2188,11.9375,10.2188,10.625,2568800.0],["1998-12-22",10.75,11.0625,10.5,10.875,548200.0],["1998-12-23",10.875,11.375,10.8125,11.25,394200.0],["1998-12-24",11.25,11.5,9.875,10.75,350400.0],["1998-12-28",10.875,10.875,10.4375,10.875,132200.0],["1998-12-29",11.0,11.8125,10.875,11.5312,744000.0],["1998-12-30",11.5,11.5625,11.125,11.375,321200.0],["1998-12-31",11.3125,11.4375,10.9688,11.0938,212800.0],["1999-01-04",11.0625,11.6875,11.0625,11.6875,887800.0],["1999-01-05",11.4375,11.6875,11.375,11.4375,371800.0],["1999-01-06",11.625,12.25,11.5,12.25,1051600.0],["1999-01-07",12.3125,13.625,12.25,12.75,1924400.0],["1999-01-08",12.9375,14.625,12.5,13.9375,1547000.0],["1999-01-11",13.9688,14.0625,13.3125,13.9375,1166200.0],["1999-01-12",13.8438,14.0,13.6875,13.9375,1339800.0],["1999-01-13",13.4375,13.4375,12.875,13.0,890800.0],["1999-01-14",12.875,13.1875,12.0,12.1875,536200.0],["1999-01-15",12.125,12.6875,12.125,12.5312,314200.0],["1999-01-19",12.5625,13.4375,12.5625,13.4375,207600.0],["1999-01-20",13.25,14.5,13.25,14.0625,1283400.0],["1999-01-21",13.875,14.25,13.8125,14.1875,936000.0],["1999-01-22",14.0,14.375,13.8125,14.125,550800.0],["1999-01-25",14.1875,14.2812,13.6875,13.9375,299800.0],["1999-01-26",14.0625,15.3125,14.0625,15.25,1548600.0],["1999-01-27",15.625,16.125,15.0625,15.4375,1692800.0],["1999-01-28",15.25,16.1875,15.2188,15.8125,1039200.0],["1999-01-29",15.9375,15.9375,15.1875,15.5625,372000.0],["1999-02-01",15.25,15.75,15.25,15.5,1940800.0],["1999-02-02",15.5,16.0938,15.3125,15.8125,680200.0],["1999-02-03",15.75,15.75,14.625,15.25,681200.0],["1999-02-04",15.375,15.4375,15.0625,15.25,955200.0],["1999-02-05",15.3125,15.3125,14.875,15.0625,1196800.0],["1999-02-08",15.1875,15.3125,15.1562,15.2188,459600.0],["1999-02-09",15.125,15.4375,15.0625,15.1875,621200.0],["1999-02-10",15.0625,15.1875,14.625,14.8125,990400.0],["1999-02-11",14.75,14.9375,13.875,14.25,1870400.0],["1999-02-12",14.3125,14.375,13.625,13.875,1345400.0],["1999-02-16",13.9375,14.4375,13.75,13.8281,651800.0],["1999-02-17",13.75,13.9375,13.5625,13.6875,88800.0],["1999-02-18",13.625,14.25,13.125,13.3438,355000.0],["1999-02-19",13.625,13.625,11.75,12.375,1486400.0],["1999-02-22",12.3125,12.625,11.875,12.0625,600400.0],["1999-02-23",12.0,14.125,12.0,13.9688,1122400.0],["1999-02-24",14.0625,14.375,13.5,13.5,999200.0],["1999-02-25",13.75,14.0625,13.5,13.8125,606000.0],["1999-02-26",14.1875,14.25,13.875,14.0312,442800.0],["1999-03-01",14.0,14.5,13.7812,14.3438,580200.0],["1999-03-02",14.375,14.6875,13.9688,14.0,391600.0],["1999-03-03",14.125,14.25,13.4062,13.6875,625400.0],["1999-03-04",13.6875,14.6875,13.6875,14.25,859400.0],["1999-03-05",14.2812,15.0,14.125,15.0,652800.0],["1999-03-08",14.9375,15.5156,14.875,15.2812,1443000.0],["1999-03-09",15.125,15.25,14.8125,15.0312,471400.0],["1999-03-10",15.0312,15.125,14.875,15.0312,931000.0],["1999-03-11",14.9375,15.2812,14.875,15.1562,637600.0],["1999-03-12",15.2812,15.375,15.0,15.1875,218200.0],["1999-03-15",15.1875,15.375,14.9375,14.9375,410600.0],["1999-03-16",14.9375,15.1875,14.9375,15.0312,265000.0],["1999-03-17",15.0,15.3125,14.8125,15.125,178200.0],["1999-03-18",15.125,16.0625,15.125,15.9375,969600.0],["1999-03-19",16.0,16.75,16.0,16.0,630600.0],["1999-03-22",16.25,16.25,15.5938,15.75,242400.0],["1999-03-23",15.9688,16.0,15.6875,15.8125,291000.0],["1999-03-24",15.6562,15.9688,14.875,15.3125,649800.0],["1999-03-25",15.125,15.5,15.125,15.4375,283600.0],["1999-03-26",15.4375,15.4375,14.0625,14.5625,723200.0],["1999-03-29",14.3438,14.375,13.25,13.4375,1728400.0],["1999-03-30",13.5,13.5312,12.8438,13.3125,862800.0],["1999-03-31",13.4375,13.875,12.75,13.625,593200.0],["1999-04-01",13.625,14.6406,13.4375,14.5,571400.0],["1999-04-05",14.5625,15.0625,14.375,15.0625,1216200.0],["1999-04-06",15.0625,15.0625,14.0312,14.1875,792000.0],["1999-04-07",13.375,14.0,13.0,13.25,1270400.0],["1999-04-08",13.1875,14.2188,13.1875,14.0625,1161000.0],["1999-04-09",14.0,14.1875,13.9375,14.0,235600.0],["1999-04-12",13.9375,14.3438,13.875,14.2812,342600.0],["1999-04-13",14.375,14.875,14.1562,14.5625,398400.0],["1999-04-14",14.5625,14.625,14.375,14.5625,353400.0],["1999-04-15",14.7188,15.0,14.625,14.7812,922800.0],["1999-04-16",14.7812,15.0312,14.75,15.0312,377800.0],["1999-04-19",15.0,15.0625,14.25,14.375,872400.0],["1999-04-20",14.3125,14.5,14.25,14.3125,647000.0],["1999-04-21",14.4375,14.5938,14.0,14.5,261200.0],["1999-04-22",14.4375,14.875,14.125,14.125,187800.0],["1999-04-23",14.2188,14.4375,14.125,14.4375,149600.0],["1999-04-26",14.25,14.25,14.0,14.0625,245200.0],["1999-04-27",14.0625,14.125,13.5625,13.625,171600.0],["1999-04-28",13.75,13.75,12.25,12.375,605400.0],["1999-04-29",12.3125,12.875,12.3125,12.8125,406600.0],["1999-04-30",13.0,14.2188,12.8125,13.375,522600.0],["1999-05-03",13.375,13.5,12.9062,12.9375,272400.0],["1999-05-04",13.0,13.25,13.0,13.2188,207400.0],["1999-05-05",13.25,13.25,12.5,12.625,324800.0],["1999-05-06",12.625,12.6875,12.0312,12.3125,752200.0],["1999-05-07",12.5,12.5,12.125,12.2188,213600.0],["1999-05-10",12.4375,12.4375,11.9688,12.0,244200.0],["1999-05-11",12.25,12.25,11.7188,12.0312,686600.0],["1999-05-12",11.875,12.375,11.875,12.0938,1050600.0],["1999-05-13",12.25,12.6875,12.0625,12.4375,778200.0],["1999-05-14",12.3438,12.5,12.0,12.0,653600.0],["1999-05-17",12.0,12.25,11.875,12.125,87800.0],["1999-05-18",12.125,12.125,11.6875,11.6875,132800.0],["1999-05-19",11.875,11.875,11.0625,11.4375,396400.0],["1999-05-20",11.5625,12.0625,11.375,11.8125,798400.0],["1999-05-21",11.875,11.875,11.5312,11.6562,363400.0],["1999-05-24",11.6875,12.4062,11.6875,11.9688,1002000.0],["1999-05-25",11.9688,12.125,11.6875,11.8125,439800.0],["1999-05-26",12.0,12.0625,11.625,11.7188,585600.0],["1999-05-27",11.75,11.7812,10.8125,11.4375,779000.0],["1999-05-28",11.4062,13.0,11.25,12.375,721000.0],["1999-06-01",12.3125,13.1875,12.3125,13.0,468000.0],["1999-06-02",13.0,13.0,12.3125,12.5,384800.0],["1999-06-03",12.5,12.8125,12.4062,12.4375,118800.0],["1999-06-04",12.4844,12.875,12.4375,12.875,383000.0],["1999-06-07",13.0,13.625,12.875,13.625,475400.0],["1999-06-08",13.5938,13.7812,12.9375,12.9375,348600.0],["1999-06-09",12.9375,13.0625,12.375,13.0312,232200.0],["1999-06-10",12.9375,13.0625,12.5,12.9688,329600.0],["1999-06-11",12.875,13.125,12.2812,12.6875,518000.0],["1999-06-14",12.875,13.0,11.125,11.5,1015600.0],["1999-06-15",11.625,11.8125,11.4062,11.5,432800.0],["1999-06-16",11.4375,12.0,11.4375,12.0,153400.0],["1999-06-17",12.0,12.5,12.0,12.5,638200.0],["1999-06-18",12.625,12.75,12.4375,12.625,272000.0],["1999-06-21",12.75,12.875,12.625,12.7812,114600.0],["1999-06-22",12.875,13.125,12.75,13.0625,484800.0],["1999-06-23",13.0,13.0625,12.625,13.0,210600.0],["1999-06-24",13.0,13.125,12.9375,13.0,454200.0],["1999-06-25",13.0,13.0625,12.4375,12.5625,198400.0],["1999-06-28",12.3438,12.5625,11.75,12.0,445000.0],["1999-06-29",12.0,12.375,11.9375,12.375,1012600.0],["1999-06-30",12.4375,12.4375,11.4375,11.5625,490200.0],["1999-07-01",11.375,12.125,11.375,12.125,566200.0],["1999-07-02",12.125,12.375,12.125,12.25,129200.0],["1999-07-06",12.2188,12.4062,12.1875,12.3125,463000.0],["1999-07-07",12.25,12.375,11.375,12.0312,291000.0],["1999-07-08",12.0,12.625,12.0,12.5625,1097400.0],["1999-07-09",12.5312,12.9688,12.5312,12.875,542600.0],["1999-07-12",12.9375,13.0625,12.6875,12.6875,122800.0],["1999-07-13",12.7812,12.9375,12.625,12.9375,420600.0],["1999-07-14",13.0,13.25,12.625,13.0625,242600.0],["1999-07-15",12.9375,13.0625,12.8125,13.0625,1939200.0],["1999-07-16",13.0,13.0625,12.8125,12.875,151600.0],["1999-07-19",12.75,13.0,12.5,12.5,245200.0],["1999-07-20",12.5312,12.8125,12.25,12.3438,333800.0],["1999-07-21",12.5625,13.0,12.4375,12.5625,559400.0],["1999-07-22",12.5938,12.75,11.9375,12.625,462400.0],["1999-07-23",12.75,12.7812,12.375,12.75,86400.0],["1999-07-26",12.625,12.75,12.375,12.5,256400.0],["1999-07-27",12.75,12.75,12.4062,12.625,345200.0],["1999-07-28",12.5938,12.9375,12.5938,12.75,215200.0],["1999-07-29",12.625,12.9375,12.4375,12.625,107600.0],["1999-07-30",12.7812,13.0625,12.75,13.0625,1054400.0],["1999-08-02",13.0312,13.5625,12.9375,13.4375,2552600.0],["1999-08-03",13.5625,14.0625,12.9375,13.0,2716600.0],["1999-08-04",13.125,15.125,13.0,14.9375,5591200.0],["1999-08-05",14.9375,15.375,14.5938,15.0312,1942000.0],["1999-08-06",14.875,15.5,14.875,15.1875,1302000.0],["1999-08-09",15.3125,15.3125,14.9375,15.0,822000.0],["1999-08-10",15.4375,16.5625,14.9375,16.5625,2209400.0],["1999-08-11",16.5,16.625,15.375,15.875,1151600.0],["1999-08-12",15.75,15.8125,15.25,15.6875,844000.0],["1999-08-13",15.8125,17.625,15.6875,17.5625,2273800.0],["1999-08-16",17.625,18.5625,17.5,17.9375,2269200.0],["1999-08-17",18.0625,18.625,17.375,17.625,1843800.0],["1999-08-18",17.5625,17.6875,17.0,17.25,410600.0],["1999-08-19",16.5,17.0312,16.4375,16.7812,1021800.0],["1999-08-20",16.75,16.8438,16.6875,16.75,467000.0],["1999-08-23",16.9375,17.5625,16.875,17.4688,752400.0],["1999-08-24",17.375,18.4062,17.375,18.1875,964400.0],["1999-08-25",18.375,18.875,18.25,18.5,858400.0],["1999-08-26",18.5625,18.5625,18.2188,18.2188,721600.0],["1999-08-27",18.2188,18.375,18.125,18.1875,707800.0],["1999-08-30",18.375,18.4375,18.0,18.0312,673600.0],["1999-08-31",18.0625,18.5625,18.0,18.5625,352200.0],["1999-09-01",16.4375,17.5,16.375,16.625,4110000.0],["1999-09-02",15.875,17.625,15.5625,17.125,2610000.0],["1999-09-03",17.5938,17.75,17.375,17.5625,768000.0],["1999-09-07",17.625,18.5,17.0,18.4375,881400.0],["1999-09-08",18.375,19.9375,18.3125,18.9375,1825600.0],["1999-09-09",19.0938,19.1875,18.3125,18.5,722200.0],["1999-09-10",18.625,18.625,18.0625,18.1719,399800.0],["1999-09-13",18.0625,18.9375,17.75,18.6875,609200.0],["1999-09-14",18.7656,18.7656,17.2188,17.9531,481800.0],["1999-09-15",18.0625,18.0625,16.125,16.4375,1845400.0],["1999-09-16",16.4375,16.6875,15.3125,15.4688,1470400.0],["1999-09-17",15.625,17.0,15.4688,16.5625,944800.0],["1999-09-20",16.75,16.875,16.5,16.6562,302800.0],["1999-09-21",16.4375,17.1875,16.3125,16.4375,641400.0],["1999-09-22",16.5625,16.7188,16.4375,16.6562,316400.0],["1999-09-23",16.75,17.875,16.4375,16.5,694400.0],["1999-09-24",16.5625,16.5625,14.8125,15.6562,1320800.0],["1999-09-27",15.75,15.8125,15.125,15.4375,939800.0],["1999-09-28",15.4375,15.4375,13.5625,14.0,659400.0],["1999-09-29",14.0156,15.125,14.0,14.3438,915600.0],["1999-09-30",14.375,14.8125,14.25,14.4062,449000.0],["1999-10-01",14.4688,15.375,14.1875,14.75,246800.0],["1999-10-04",14.8125,15.6875,14.7812,15.375,554600.0],["1999-10-05",15.5,15.6875,15.1875,15.5938,691600.0],["1999-10-06",15.625,16.5625,15.5,16.5312,365200.0],["1999-10-07",16.5625,17.0625,16.125,16.125,383600.0],["1999-10-08",16.5,19.375,16.4688,18.625,1517400.0],["1999-10-11",18.5938,18.625,18.1406,18.375,508400.0],["1999-10-12",18.375,18.5,18.0625,18.125,490400.0],["1999-10-13",18.0625,18.625,17.875,18.3438,520800.0],["1999-10-14",18.5312,18.5625,17.875,18.125,621000.0],["1999-10-15",17.875,17.9375,17.375,17.8125,369800.0],["1999-10-18",17.7812,17.7812,16.75,16.7812,1283200.0],["1999-10-19",16.7812,18.7188,16.7812,17.5625,487600.0],["1999-10-20",17.625,17.875,17.4375,17.8438,466000.0],["1999-10-21",17.6875,17.75,17.3438,17.6562,185200.0],["1999-10-22",17.5625,18.125,17.375,17.75,215600.0],["1999-10-25",17.8125,17.875,17.375,17.5312,307800.0],["1999-10-26",17.5312,17.625,17.25,17.3438,93600.0],["1999-10-27",17.2812,17.3438,16.5938,16.75,198600.0],["1999-10-28",16.75,17.0,16.375,16.5,704600.0],["1999-10-29",16.5625,17.6875,16.5625,17.6562,307800.0],["1999-11-01",17.625,18.875,17.5,18.25,541400.0],["1999-11-02",18.375,19.125,18.0625,18.625,509800.0],["1999-11-03",18.9375,19.125,18.0,18.5312,368400.0],["1999-11-04",18.5625,18.5625,17.7812,18.1562,210400.0],["1999-11-05",18.6875,19.4375,18.6875,19.1562,823000.0],["1999-11-08",19.0625,20.25,18.75,20.0,653800.0],["1999-11-09",20.4375,21.5312,20.1875,20.1875,1300200.0],["1999-11-10",20.125,20.5,19.9375,20.0625,235600.0],["1999-11-11",20.0,21.0,20.0,20.7188,479800.0],["1999-11-12",20.8125,20.8125,20.1875,20.5,93400.0],["1999-11-15",20.3125,20.3125,19.4688,19.8125,232200.0],["1999-11-16",19.6875,20.9062,19.6875,20.8125,1262800.0],["1999-11-17",20.75,20.8125,20.5,20.75,1520400.0],["1999-11-18",20.5312,20.9375,20.5,20.7188,214000.0],["1999-11-19",20.7812,20.8125,19.625,20.2188,857600.0],["1999-11-22",20.25,22.6875,20.25,22.5,1244200.0],["1999-11-23",22.5,22.625,21.5,21.9375,1355400.0],["1999-11-24",21.9375,22.375,21.75,22.3125,412200.0],["1999-11-26",22.4375,23.0625,22.25,22.9062,426200.0],["1999-11-29",23.125,23.5625,22.375,22.375,351400.0],["1999-11-30",22.1875,23.0625,21.0625,21.25,1359400.0],["1999-12-01",21.125,21.875,21.0,21.6875,198400.0],["1999-12-02",21.75,22.1875,21.4375,21.9062,333200.0],["1999-12-03",22.3125,22.4688,22.125,22.1562,221400.0],["1999-12-06",22.375,22.375,21.875,22.0,221800.0],["1999-12-07",21.9375,22.1562,21.8438,21.9062,655400.0],["1999-12-08",21.9062,22.1875,20.9062,21.5469,802200.0],["1999-12-09",21.4375,22.2188,21.4375,21.4375,1851000.0],["1999-12-10",21.5,21.5,20.125,20.625,811600.0],["1999-12-13",20.6562,20.6562,19.875,20.0,346400.0],["1999-12-14",19.9531,20.5625,19.9062,20.3125,401600.0],["1999-12-15",20.4062,20.8438,20.25,20.5625,589400.0],["1999-12-16",20.6875,23.0625,20.6875,22.875,499200.0],["1999-12-17",23.25,24.9375,22.75,24.0,717400.0],["1999-12-20",24.3125,25.1875,24.0,24.375,501000.0],["1999-12-21",24.25,25.9375,23.75,25.625,792600.0],["1999-12-22",25.625,25.75,25.125,25.5,327800.0],["1999-12-23",25.7188,28.75,25.7188,26.8125,2114000.0],["1999-12-27",27.4375,27.4375,25.8125,26.25,329800.0],["1999-12-28",26.0,26.0,25.6875,25.875,461800.0],["1999-12-29",25.8125,26.25,25.3125,25.875,383800.0],["1999-12-30",26.0,26.0,23.9375,24.3125,778000.0],["1999-12-31",24.0,24.5625,24.0,24.5625,132400.0],["2000-01-03",24.8438,25.75,24.5,25.5,1252800.0],["2000-01-04",24.875,25.25,23.875,24.0,1325000.0],["2000-01-05",23.875,24.6875,23.75,24.6875,856000.0],["2000-01-06",24.6875,26.875,24.375,25.9688,978200.0],["2000-01-07",26.125,30.5,25.9062,29.5,1506200.0],["2000-01-10",29.625,32.4688,29.5,32.125,1515600.0],["2000-01-11",31.875,32.625,30.4375,31.0,1802400.0],["2000-01-12",31.3125,32.0625,30.9688,31.0625,1651400.0],["2000-01-13",31.4375,32.875,31.3438,32.1875,863000.0],["2000-01-14",32.25,35.9688,32.25,34.4688,786800.0],["2000-01-18",33.4375,36.8125,32.25,36.5,748200.0],["2000-01-19",36.125,36.8125,35.875,36.7812,990600.0],["2000-01-20",36.8125,39.875,36.75,38.75,889000.0],["2000-01-21",38.9062,38.9375,37.9375,38.4375,1021600.0],["2000-01-24",38.4062,43.2188,35.2578,36.875,1940200.0],["2000-01-25",37.5,39.125,36.4375,37.25,616800.0],["2000-01-26",37.5625,38.4688,36.3125,36.75,595200.0],["2000-01-27",36.875,37.0625,36.0,36.4688,561400.0],["2000-01-28",36.25,36.625,34.9375,35.25,810200.0],["2000-01-31",34.9375,34.9375,30.4375,33.1562,682000.0],["2000-02-01",33.1562,36.5,33.0938,36.125,2311400.0],["2000-02-02",35.5,39.0938,35.0,37.8125,918600.0],["2000-02-03",38.4375,41.5,38.4375,41.1875,668200.0],["2000-02-04",41.0,45.0,41.0,43.125,825200.0],["2000-02-07",43.1875,47.7188,42.875,47.25,1103200.0],["2000-02-08",48.4375,56.0,48.4375,55.5,2815200.0],["2000-02-09",55.5,56.375,51.5,53.625,2296400.0],["2000-02-10",53.75,61.5,53.25,60.5,932600.0],["2000-02-11",61.5,66.6562,61.0,63.0312,3413200.0],["2000-02-14",63.0312,63.125,59.4375,60.625,2178000.0],["2000-02-15",60.8125,62.75,60.0625,60.4375,4738000.0],["2000-02-16",61.7812,73.8125,61.75,70.0625,7217400.0],["2000-02-17",70.0,85.0,69.2812,84.375,4209600.0],["2000-02-18",83.75,94.5,81.875,91.0,3570400.0],["2000-02-22",90.7188,90.9375,80.125,82.8125,2507800.0],["2000-02-23",82.625,83.5,78.3125,82.375,1736800.0],["2000-02-24",83.4375,85.5,79.5,84.1562,1018200.0],["2000-02-25",84.75,89.6562,83.0,87.125,1411800.0],["2000-02-28",86.5,94.875,86.3125,89.75,2026600.0],["2000-02-29",90.4688,96.0,90.0938,95.9375,1098600.0],["2000-03-01",96.5,98.5,95.25,98.0625,1196400.0],["2000-03-02",98.0,98.125,91.625,94.5,1199600.0],["2000-03-03",94.125,94.875,91.0,93.0,1090400.0],["2000-03-06",93.0,97.25,90.9375,96.875,1053600.0],["2000-03-07",93.0625,96.5,85.0,90.625,1147000.0],["2000-03-08",91.3438,91.8125,77.6875,79.25,1112200.0],["2000-03-09",78.0312,80.0,71.3125,73.7188,1961200.0],["2000-03-10",75.0,77.5,71.0,71.4375,1592400.0],["2000-03-13",69.0,70.375,64.5,64.5,684200.0],["2000-03-14",65.125,65.5,54.25,56.5,2935400.0],["2000-03-15",58.5,60.0,55.0,55.9375,2472200.0],["2000-03-16",56.6562,57.75,47.375,52.4688,1923400.0],["2000-03-17",51.5,53.6875,49.5,50.1562,1478200.0],["2000-03-20",51.8438,52.625,43.0,43.25,982800.0],["2000-03-21",42.5625,48.0,38.875,47.75,2048800.0],["2000-03-22",48.5625,54.875,47.25,52.625,1027200.0],["2000-03-23",52.6875,53.375,48.5,51.0,1145800.0],["2000-03-24",52.0,54.375,51.125,51.6562,697600.0],["2000-03-27",52.2812,56.9375,51.375,56.75,933000.0],["2000-03-28",56.75,56.75,52.75,54.25,791200.0],["2000-03-29",54.3125,54.3125,45.75,46.2188,1635400.0],["2000-03-30",46.1875,46.75,44.0625,44.5938,791200.0],["2000-03-31",45.0,49.25,44.5,46.25,1144600.0],["2000-04-03",46.25,47.6562,41.0,43.1562,935000.0],["2000-04-04",43.625,43.9375,29.125,41.625,1710200.0],["2000-04-05",38.5,44.6875,38.0,42.9688,1565200.0],["2000-04-06",45.0,46.0,42.5,44.0625,862000.0],["2000-04-07",45.5,45.5,39.4922,43.9062,1021200.0],["2000-04-10",43.125,45.0625,40.5,41.4062,824800.0],["2000-04-11",40.0,40.3125,33.25,33.6875,808000.0],["2000-04-12",34.5,34.5,31.5,32.125,1356000.0],["2000-04-13",32.4688,35.25,31.0,32.5,694200.0],["2000-04-14",32.4688,32.5,28.25,29.0625,838800.0],["2000-04-17",28.0625,29.0,25.75,26.75,712800.0],["2000-04-18",27.375,29.5,27.0,29.5,2301000.0],["2000-04-19",30.0,30.875,28.0,30.25,1139600.0],["2000-04-20",30.25,30.5,24.0,25.6562,1312400.0],["2000-04-24",25.0,25.0625,21.5625,23.625,1230000.0],["2000-04-25",24.125,26.1875,23.75,26.1875,1202400.0],["2000-04-26",26.5625,26.5625,24.375,24.625,1256000.0],["2000-04-27",23.625,25.1875,23.5,24.8125,1133600.0],["2000-04-28",25.4375,27.2188,24.5938,26.625,1943400.0],["2000-05-01",27.4375,35.5,26.6875,35.3125,3780000.0],["2000-05-02",33.5312,36.0,32.0,32.6562,1335800.0],["2000-05-03",32.7188,33.5781,29.25,30.125,1560200.0],["2000-05-04",30.5781,32.625,28.4375,31.0312,1298800.0],["2000-05-05",31.4688,34.1562,30.5,34.0,2216000.0],["2000-05-08",33.5,33.5,29.9375,30.25,1580400.0],["2000-05-09",31.3438,31.3438,27.4688,27.5312,1200000.0],["2000-05-10",27.5938,27.5938,23.0,25.2812,2533000.0],["2000-05-11",26.875,30.75,25.5,30.5,1152800.0],["2000-05-12",30.3438,31.0,28.625,29.9375,843200.0],["2000-05-15",31.0,32.875,27.0,29.1875,2610900.0],["2000-05-16",30.375,38.0,30.0,37.625,4362900.0],["2000-05-17",36.3125,38.125,33.5,35.0,1326900.0],["2000-05-18",36.0625,36.375,32.625,33.125,529400.0],["2000-05-19",32.0,35.25,31.75,34.25,381200.0],["2000-05-22",34.125,34.125,28.0,32.375,677400.0],["2000-05-23",33.0,34.875,30.5625,30.6406,622100.0],["2000-05-24",31.125,31.75,27.5,31.4375,449900.0],["2000-05-25",31.9375,34.75,31.875,33.75,614000.0],["2000-05-26",33.5,34.125,28.625,29.875,553200.0],["2000-05-30",31.0,35.6875,30.75,35.125,507200.0],["2000-05-31",34.5,40.6875,34.25,36.625,1284300.0],["2000-06-01",37.6875,38.5,36.1875,37.625,934500.0],["2000-06-02",39.6875,44.75,39.5,42.1875,1721600.0],["2000-06-05",42.0,46.5,41.75,45.375,2041700.0],["2000-06-06",45.5625,51.25,45.5,49.9375,1556800.0],["2000-06-07",49.9062,50.375,48.5,50.0,1187500.0],["2000-06-08",51.0,52.125,46.75,50.4844,2028200.0],["2000-06-09",50.75,55.0,50.75,54.25,1158000.0],["2000-06-12",42.75,42.75,37.5,38.5,9680900.0],["2000-06-13",37.375,39.0,35.5,37.9375,4033600.0],["2000-06-14",38.6875,41.4375,38.6875,40.125,2927900.0],["2000-06-15",39.75,41.0,39.0,40.875,1899900.0],["2000-06-16",40.9375,42.5,39.875,42.0,1377700.0],["2000-06-19",41.25,45.5,40.625,45.25,1350900.0],["2000-06-20",44.75,45.75,41.0,44.25,1214100.0],["2000-06-21",43.25,43.8125,42.0,43.5,725700.0],["2000-06-22",43.875,43.875,40.375,40.5,959300.0],["2000-06-23",41.0,42.5,39.0,39.125,451400.0],["2000-06-26",40.25,40.5,37.875,38.375,856800.0],["2000-06-27",38.75,43.0,38.5,40.875,927100.0],["2000-06-28",40.4375,45.0,39.625,44.0,1269500.0],["2000-06-29",43.5,44.75,43.125,43.625,1250900.0],["2000-06-30",43.6875,48.0,43.125,47.125,1788100.0],["2000-07-03",47.125,47.125,45.6875,46.8125,326900.0],["2000-07-05",46.25,47.375,44.75,45.25,1528200.0],["2000-07-06",44.875,45.0,43.625,44.0625,819400.0],["2000-07-07",44.375,45.4375,43.1875,44.0625,1067200.0],["2000-07-10",44.4375,48.1875,44.0,47.5,566300.0],["2000-07-11",46.875,49.375,46.0,48.125,431000.0],["2000-07-12",48.0,49.0,47.0,47.5,930800.0],["2000-07-13",47.5,47.625,43.5,43.75,651500.0],["2000-07-14",44.9375,46.25,43.0,44.6875,1314100.0],["2000-07-17",44.6875,46.0,43.5,46.0,856100.0],["2000-07-18",45.875,45.875,44.1875,45.1875,353100.0],["2000-07-19",45.3125,45.375,43.25,43.25,397800.0],["2000-07-20",43.25,44.6875,43.125,43.5625,480900.0],["2000-07-21",43.75,43.875,41.5,41.625,295200.0],["2000-07-24",41.875,45.0,40.5,41.125,255500.0],["2000-07-25",41.25,42.0,37.625,39.125,619800.0],["2000-07-26",39.0625,41.4375,38.125,39.5,440100.0],["2000-07-27",39.25,40.875,38.5,38.8125,257800.0],["2000-07-28",38.5,39.0625,36.0,36.125,204700.0],["2000-07-31",36.0625,36.125,32.875,33.125,593800.0],["2000-08-01",32.875,38.25,32.75,35.875,657200.0],["2000-08-02",36.0,38.625,35.4375,38.1875,393200.0],["2000-08-03",36.75,38.75,36.0,37.8125,381900.0],["2000-08-04",38.5625,38.5625,32.8125,35.5,1641600.0],["2000-08-07",36.5,36.5,35.5,35.875,640300.0],["2000-08-08",35.875,38.0,35.75,36.875,613900.0],["2000-08-09",37.0625,37.125,32.25,33.375,482800.0],["2000-08-10",33.4375,33.4375,29.0,29.9844,1939900.0],["2000-08-11",30.375,33.0,30.0,31.8125,1197500.0],["2000-08-14",32.0,33.375,29.8125,32.625,909500.0],["2000-08-15",32.6875,34.5,31.75,33.375,3120200.0],["2000-08-16",33.5,37.375,33.375,35.3594,3327200.0],["2000-08-17",35.0,35.5,34.25,34.75,296100.0],["2000-08-18",35.25,36.3125,34.25,35.75,549700.0],["2000-08-21",35.5,36.0,34.875,35.0,252500.0],["2000-08-22",35.5,39.625,35.125,38.9375,801800.0],["2000-08-23",39.5,40.0,38.3125,39.625,475800.0],["2000-08-24",39.75,44.5,39.625,44.25,1277700.0],["2000-08-25",44.0625,45.9375,41.9375,45.375,650100.0],["2000-08-28",45.0625,45.5,42.0,43.25,334700.0],["2000-08-29",43.25,45.5625,42.875,43.6875,352100.0],["2000-08-30",43.5625,46.0,43.5625,45.75,304900.0],["2000-08-31",45.6875,47.625,44.625,46.25,560900.0],["2000-09-01",47.0625,49.0625,47.0,48.625,555500.0],["2000-09-05",48.875,49.25,45.0625,45.9375,616700.0],["2000-09-06",46.0625,46.125,37.8125,38.8125,1781800.0],["2000-09-07",40.6875,44.75,39.8125,43.0625,824700.0],["2000-09-08",43.1875,43.5,41.0,42.5625,259800.0],["2000-09-11",42.0,43.4375,40.75,41.625,410800.0],["2000-09-12",41.7188,46.0,41.5,44.5625,646400.0],["2000-09-13",43.8125,45.625,42.375,45.4375,546700.0],["2000-09-14",45.75,45.75,44.125,45.125,1209000.0],["2000-09-15",45.375,45.5,40.5625,40.6875,713700.0],["2000-09-18",42.0,42.5,38.375,38.5625,403900.0],["2000-09-19",39.5,41.5,38.75,41.4375,504900.0],["2000-09-20",41.5312,44.125,40.25,41.25,432100.0],["2000-09-21",41.2188,42.625,39.25,42.0,223700.0],["2000-09-22",40.75,44.25,40.75,44.0,362900.0],["2000-09-25",45.0,45.375,41.75,42.0,416800.0],["2000-09-26",42.25,42.875,39.1875,39.1875,290800.0],["2000-09-27",40.0,40.375,37.3125,38.0,763100.0],["2000-09-28",38.0,40.5,37.625,39.9375,838300.0],["2000-09-29",39.875,40.125,38.375,38.625,1151300.0],["2000-10-02",38.6875,39.125,35.375,37.5,509800.0],["2000-10-03",38.125,39.0,35.6875,35.9375,527200.0],["2000-10-04",36.0938,36.25,33.4375,34.0,881500.0],["2000-10-05",34.1875,36.125,34.125,35.375,996100.0],["2000-10-06",35.125,35.1875,32.0,32.75,1066800.0],["2000-10-09",33.0625,33.8125,31.75,33.75,794500.0],["2000-10-10",34.0,35.6875,32.5625,32.7344,440000.0],["2000-10-11",32.375,33.1875,31.0,32.9375,503600.0],["2000-10-12",33.1875,33.375,30.6875,31.25,643900.0],["2000-10-13",30.75,35.5,30.0625,35.5,371500.0],["2000-10-16",36.375,36.4375,33.75,34.25,672000.0],["2000-10-17",34.75,36.375,34.5,36.25,349800.0],["2000-10-18",35.25,38.3125,34.875,38.1406,711200.0],["2000-10-19",38.625,39.75,37.5,37.75,902000.0],["2000-10-20",37.8125,38.9375,37.0,37.4375,263800.0],["2000-10-23",37.25,42.0,37.1875,41.125,1016200.0],["2000-10-24",41.75,41.75,37.375,38.5,327300.0],["2000-10-25",38.25,40.125,36.375,37.625,315200.0],["2000-10-26",38.0,39.625,36.875,39.0,243900.0],["2000-10-27",39.125,40.0,37.625,37.6875,164100.0],["2000-10-30",38.0,38.0,36.0,37.4375,283500.0],["2000-10-31",37.625,38.0,36.6875,37.0625,498300.0],["2000-11-01",37.0625,39.875,37.0156,38.75,289800.0],["2000-11-02",38.75,43.25,38.5,43.1875,335900.0],["2000-11-03",43.5,43.5,39.5,40.9375,1479700.0],["2000-11-06",41.125,41.75,37.875,38.8125,343600.0],["2000-11-07",38.75,39.4844,38.0625,39.25,154100.0],["2000-11-08",39.5,41.125,39.25,40.8125,304300.0],["2000-11-09",40.8125,40.8125,37.5,40.0,402500.0],["2000-11-10",40.0,40.125,37.25,37.6875,504200.0],["2000-11-13",37.5625,37.625,33.25,34.1875,581600.0],["2000-11-14",31.375,31.75,29.5,30.0625,4686000.0],["2000-11-15",31.0,32.4375,30.375,30.9375,4135000.0],["2000-11-16",30.7188,31.875,30.375,30.625,3076900.0],["2000-11-17",30.5625,31.1875,29.875,30.25,588100.0],["2000-11-20",29.5,30.1875,28.4375,29.5,1283200.0],["2000-11-21",29.875,31.0625,29.625,30.8125,452800.0],["2000-11-22",30.5,31.5625,29.625,31.125,1089200.0],["2000-11-24",31.3594,32.25,31.0,32.0,472700.0],["2000-11-27",33.5,35.625,31.5,31.8594,761200.0],["2000-11-28",31.875,34.125,30.625,31.0,586000.0],["2000-11-29",32.0625,34.0,30.0,30.625,685400.0],["2000-11-30",30.625,31.625,29.5781,29.875,425900.0],["2000-12-01",30.0938,35.25,29.75,33.3125,840200.0],["2000-12-04",33.25,33.75,30.75,32.75,483200.0],["2000-12-05",33.375,35.625,32.875,35.125,952600.0],["2000-12-06",35.875,36.875,33.75,33.75,1439000.0],["2000-12-07",33.625,34.375,32.875,33.5,419100.0],["2000-12-08",34.375,37.6875,34.3125,37.6875,594300.0],["2000-12-11",37.5,38.75,36.875,37.375,1240600.0],["2000-12-12",37.5,37.875,35.5,36.375,664000.0],["2000-12-13",36.3125,36.5,33.0,33.875,1094000.0],["2000-12-14",34.3125,35.0625,33.5,34.25,902000.0],["2000-12-15",33.9062,34.4375,30.375,31.5,1139700.0],["2000-12-18",32.0,32.3125,30.75,31.375,826200.0],["2000-12-19",31.6875,33.125,31.0,31.375,1164800.0],["2000-12-20",30.1875,30.25,25.875,26.5,2777800.0],["2000-12-21",26.5,28.375,25.6875,26.25,1261200.0],["2000-12-22",27.0,30.8125,27.0,29.6875,1201700.0],["2000-12-26",29.75,30.125,29.375,30.0625,438400.0],["2000-12-27",29.875,31.0,29.3125,30.5,467900.0],["2000-12-28",30.5,31.25,29.75,30.75,802000.0],["2000-12-29",30.75,32.125,30.5,31.375,673800.0],["2001-01-02",31.25,31.5,26.875,27.625,935800.0],["2001-01-03",27.25,28.25,25.5,27.375,1052600.0],["2001-01-04",27.4375,29.3125,25.3125,26.5625,886000.0],["2001-01-05",26.6875,26.6875,22.75,24.25,1083700.0],["2001-01-08",24.3125,24.375,22.0,23.0,993000.0],["2001-01-09",23.5,24.125,22.75,23.4375,728600.0],["2001-01-10",23.375,26.0625,23.25,25.0,975100.0],["2001-01-11",24.875,26.625,23.25,26.0625,972400.0],["2001-01-12",25.4375,27.25,25.125,25.5,434600.0],["2001-01-16",26.25,27.75,24.75,24.9375,590100.0],["2001-01-17",26.75,26.9375,23.0625,24.3125,1003600.0],["2001-01-18",24.375,24.5,22.4375,23.75,1892200.0],["2001-01-19",24.0,24.5,22.8125,23.375,722400.0],["2001-01-22",23.25,24.5625,23.1875,23.75,841100.0],["2001-01-23",24.25,26.0625,23.5625,26.0,1308000.0],["2001-01-24",26.0,28.0,24.75,26.25,947700.0],["2001-01-25",26.3125,26.875,24.125,24.875,582300.0],["2001-01-26",25.125,28.0,24.1875,26.875,863800.0],["2001-01-29",27.5625,28.5625,27.5,28.3125,767600.0],["2001-01-30",28.4375,28.4375,26.25,26.3125,477400.0],["2001-01-31",26.625,28.625,26.125,26.5,518300.0],["2001-02-01",27.3125,27.5,25.0625,26.625,717100.0],["2001-02-02",26.625,27.0625,26.1875,26.4375,1618900.0],["2001-02-05",26.625,26.6875,25.9375,26.3125,684700.0],["2001-02-06",26.0,29.125,26.0,28.5,874800.0],["2001-02-07",29.125,29.4375,27.625,28.25,566000.0],["2001-02-08",28.625,29.0625,28.125,28.75,335100.0],["2001-02-09",28.5,28.75,27.875,28.625,242500.0],["2001-02-12",28.6875,30.1875,28.5,30.0625,521600.0],["2001-02-13",30.4688,32.25,30.4688,30.75,4012900.0],["2001-02-14",30.75,31.0,29.6875,30.3594,3886500.0],["2001-02-15",30.375,33.25,30.3125,32.5,1068400.0],["2001-02-16",31.875,32.6875,31.75,31.9375,540900.0],["2001-02-20",32.125,33.0,31.75,31.9375,876400.0],["2001-02-21",31.875,33.5,30.75,31.9375,881600.0],["2001-02-22",32.125,32.375,28.875,29.125,996700.0],["2001-02-23",28.75,30.25,28.4375,30.1875,847500.0],["2001-02-26",30.625,32.3125,30.375,32.0625,837100.0],["2001-02-27",32.125,32.125,29.9375,31.375,1196600.0],["2001-02-28",32.125,32.125,30.5,31.0,483200.0],["2001-03-01",31.0625,31.0625,28.375,29.625,537100.0],["2001-03-02",29.0625,32.0625,29.0625,31.0,424500.0],["2001-03-05",30.8125,31.5,30.0625,30.125,274000.0],["2001-03-06",30.375,30.875,29.0625,29.5,280400.0],["2001-03-07",29.625,29.6875,28.125,28.5,235000.0],["2001-03-08",28.5,28.625,26.75,27.25,1208600.0],["2001-03-09",27.1875,27.875,25.75,25.875,422000.0],["2001-03-12",25.5,25.625,22.5625,22.875,504200.0],["2001-03-13",23.1875,24.0,22.25,23.375,1059000.0],["2001-03-14",22.75,25.4375,22.0,24.0625,453500.0],["2001-03-15",24.75,25.625,24.0,24.25,247300.0],["2001-03-16",24.0625,24.1875,22.875,23.0625,678200.0],["2001-03-19",23.1875,25.875,23.125,25.75,430700.0],["2001-03-20",25.875,26.0625,24.125,24.875,1065000.0],["2001-03-21",24.75,24.8125,21.125,22.875,1090200.0],["2001-03-22",23.25,23.25,18.75,20.5,1893000.0],["2001-03-23",21.125,22.3125,20.6875,22.125,1038200.0],["2001-03-26",22.25,24.25,22.1875,22.375,989900.0],["2001-03-27",22.125,22.5,21.0,21.625,1545800.0],["2001-03-28",21.3125,21.9375,21.0,21.5625,767900.0],["2001-03-29",21.3906,23.375,20.875,21.125,623800.0],["2001-03-30",21.9375,22.3125,21.375,21.9375,843500.0],["2001-04-02",22.5625,23.75,22.4375,22.5625,1969500.0],["2001-04-03",22.5,22.5,20.375,20.4375,1641500.0],["2001-04-04",20.4375,22.0625,20.375,21.0625,571900.0],["2001-04-05",21.25,24.5,21.1875,24.125,988300.0],["2001-04-06",22.9375,24.5625,22.5,23.5,780500.0],["2001-04-09",24.0,25.31,23.75,24.83,655500.0],["2001-04-10",24.76,26.47,24.69,26.1,662600.0],["2001-04-11",26.4,26.77,24.77,25.61,550900.0],["2001-04-12",25.18,26.34,25.07,26.1,561100.0],["2001-04-16",26.05,26.4,25.4,25.55,476200.0],["2001-04-17",25.69,26.0,25.0,25.62,1166700.0],["2001-04-18",25.75,28.52,25.61,27.66,1097600.0],["2001-04-19",27.89,28.85,27.31,28.85,398600.0],["2001-04-20",28.35,28.97,27.76,28.94,342900.0],["2001-04-23",28.84,28.84,26.3,26.56,565000.0],["2001-04-24",26.8,27.05,24.5,24.73,649100.0],["2001-04-25",24.81,26.65,24.8,26.65,413600.0],["2001-04-26",26.65,29.93,26.65,29.8,1708600.0],["2001-04-27",30.1,30.5,29.54,30.25,855000.0],["2001-04-30",30.55,30.75,29.91,30.64,873400.0],["2001-05-01",30.65,31.27,30.25,31.17,1248600.0],["2001-05-02",31.25,31.4,30.36,30.9,1094700.0],["2001-05-03",30.83,31.0,29.61,30.7,782100.0],["2001-05-04",30.51,30.55,29.13,30.49,399100.0],["2001-05-07",30.5,31.4,30.42,31.3,289700.0],["2001-05-08",31.55,31.55,30.17,31.32,310700.0],["2001-05-09",31.35,31.5,30.75,30.91,434300.0],["2001-05-10",31.5,31.5,29.15,29.37,434800.0],["2001-05-11",29.2,29.2,28.21,28.3,627800.0],["2001-05-14",28.42,28.49,26.85,26.98,356500.0],["2001-05-15",27.24,27.4,26.66,26.79,371000.0],["2001-05-16",26.65,28.67,24.75,28.32,465800.0],["2001-05-17",28.56,29.89,27.8,29.89,767900.0],["2001-05-18",29.62,30.15,29.17,29.92,345200.0],["2001-05-21",29.56,31.85,29.55,31.7,1078300.0],["2001-05-22",32.0,32.15,31.5,32.1,1345900.0],["2001-05-23",32.04,32.05,30.42,31.09,738500.0],["2001-05-24",30.44,31.25,29.75,31.18,705600.0],["2001-05-25",31.25,31.25,30.25,30.46,310300.0],["2001-05-29",30.61,30.61,29.5,30.38,376900.0],["2001-05-30",29.97,30.1,29.0,29.39,455100.0],["2001-05-31",29.26,30.8,29.25,30.27,324700.0],["2001-06-01",30.3,31.76,30.21,31.71,325600.0],["2001-06-04",31.95,32.42,31.6,32.18,312800.0],["2001-06-05",32.42,36.0,32.41,35.92,2150500.0],["2001-06-06",36.09,36.13,34.09,34.3,644700.0],["2001-06-07",34.13,35.65,34.0,35.47,409200.0],["2001-06-08",35.24,35.29,34.25,34.65,305400.0],["2001-06-11",34.54,34.6,32.45,32.99,390300.0],["2001-06-12",32.89,32.89,31.15,32.0,612800.0],["2001-06-13",32.25,34.46,32.24,34.13,980000.0],["2001-06-14",33.99,34.05,33.1,33.3,1248300.0],["2001-06-15",32.76,34.77,32.75,34.65,521600.0],["2001-06-18",34.21,35.35,33.77,34.0,492600.0],["2001-06-19",35.0,35.6,34.2,35.0,599200.0],["2001-06-20",34.9,36.5,34.8,36.42,716800.0],["2001-06-21",36.65,37.75,36.5,37.0,801300.0],["2001-06-22",36.89,37.36,35.65,37.1,561700.0],["2001-06-25",37.06,37.25,34.52,35.0,960000.0],["2001-06-26",34.99,35.1,33.82,34.03,609000.0],["2001-06-27",34.01,34.24,33.3,33.91,380900.0],["2001-06-28",34.24,36.2,34.19,35.15,706300.0],["2001-06-29",35.3,35.73,34.77,35.1,634400.0],["2001-07-02",34.6,34.6,33.81,34.32,1059700.0],["2001-07-03",34.54,35.36,34.25,35.27,228800.0],["2001-07-05",34.84,34.99,32.85,32.94,485600.0],["2001-07-06",33.02,33.02,31.0,31.56,457100.0],["2001-07-09",31.81,32.7,31.41,32.5,337100.0],["2001-07-10",32.65,32.8,30.75,31.05,524400.0],["2001-07-11",31.15,31.15,28.8,28.88,949200.0],["2001-07-12",28.86,28.88,28.03,28.67,1428100.0],["2001-07-13",28.72,30.62,28.56,30.34,622700.0],["2001-07-16",29.75,30.5,26.51,26.64,820100.0],["2001-07-17",26.63,26.63,25.38,26.15,1859700.0],["2001-07-18",26.0,26.94,25.76,25.78,632300.0],["2001-07-19",26.05,26.84,25.27,25.37,170200.0],["2001-07-20",25.85,26.24,25.27,26.0,436100.0],["2001-07-23",26.1,26.9,25.75,25.93,393900.0],["2001-07-24",25.96,26.0,24.81,25.68,884200.0],["2001-07-25",25.8,26.6,25.67,26.48,321100.0],["2001-07-26",26.5,28.06,26.38,27.86,323800.0],["2001-07-27",27.59,29.21,27.58,28.32,325500.0],["2001-07-30",28.27,28.67,27.69,28.43,281700.0],["2001-07-31",28.24,29.18,28.23,28.5,528200.0],["2001-08-01",29.06,29.19,27.41,27.56,544600.0],["2001-08-02",27.84,28.25,27.01,27.22,363600.0],["2001-08-03",27.4,27.65,26.83,27.31,243500.0],["2001-08-06",27.3,27.66,26.7,27.21,214700.0],["2001-08-07",27.13,27.31,26.5,27.0,291300.0],["2001-08-08",27.07,27.5,26.14,26.3,352500.0],["2001-08-09",26.3,26.4,25.55,26.08,761300.0],["2001-08-10",26.35,26.64,25.61,26.37,235500.0],["2001-08-13",26.54,27.69,26.36,27.57,461300.0],["2001-08-14",27.79,28.06,27.3,27.57,353700.0],["2001-08-15",27.4,27.81,26.69,26.84,261200.0],["2001-08-16",26.5,27.18,26.02,27.18,226300.0],["2001-08-17",26.99,27.19,26.0,26.01,151300.0],["2001-08-20",26.2,26.5,25.14,26.04,678300.0],["2001-08-21",26.12,26.94,25.76,26.0,805200.0],["2001-08-22",26.1,27.25,25.5,27.1,258400.0],["2001-08-23",27.25,28.24,27.02,27.9,352100.0],["2001-08-24",27.7,28.29,27.22,28.2,525500.0],["2001-08-27",28.1,28.9,27.89,28.3,399100.0],["2001-08-28",28.2,28.2,26.75,26.96,365300.0],["2001-08-29",26.97,27.7,26.8,26.97,493900.0],["2001-08-30",26.99,27.19,25.68,26.04,365300.0],["2001-08-31",26.04,26.29,25.52,25.6,432500.0],["2001-09-04",25.77,28.03,25.55,26.37,1113800.0],["2001-09-05",26.59,26.85,25.31,25.35,527400.0],["2001-09-06",25.24,25.68,24.2,24.72,1040300.0],["2001-09-07",24.52,24.68,23.06,23.62,517900.0],["2001-09-10",23.6,24.7,23.05,23.8,802000.0],["2001-09-17",23.01,23.5,21.6,21.76,598800.0],["2001-09-18",21.95,22.05,19.66,20.33,607000.0],["2001-09-19",19.6,19.97,17.39,19.37,2254900.0],["2001-09-20",19.15,19.86,18.45,19.33,744900.0],["2001-09-21",18.75,18.82,17.6,18.05,1802500.0],["2001-09-24",19.15,19.32,17.49,17.5,1197200.0],["2001-09-25",18.01,18.5,17.64,17.95,915600.0],["2001-09-26",18.45,18.65,17.9,18.1,597600.0],["2001-09-27",17.7,19.48,17.7,19.31,849200.0],["2001-09-28",19.37,20.67,19.06,19.58,472100.0],["2001-10-01",19.6,19.8,18.22,19.07,946300.0],["2001-10-02",19.08,20.1,18.7,20.1,384700.0],["2001-10-03",20.1,21.35,19.57,20.6,560900.0],["2001-10-04",21.05,21.3,20.3,20.9,626600.0],["2001-10-05",20.9,21.04,19.42,20.28,517600.0],["2001-10-08",20.2,20.7,19.45,19.95,196300.0],["2001-10-09",19.68,20.86,19.6,20.11,374700.0],["2001-10-10",20.18,22.15,19.95,22.03,690900.0],["2001-10-11",22.4,24.1,22.3,23.41,662200.0],["2001-10-12",23.17,23.45,21.61,22.78,418000.0],["2001-10-15",22.65,23.47,22.35,23.4,267900.0],["2001-10-16",23.38,24.48,22.73,23.58,433100.0],["2001-10-17",23.83,24.03,22.55,22.68,766600.0],["2001-10-18",22.78,23.61,22.12,23.45,329900.0],["2001-10-19",23.39,23.71,22.86,23.34,572100.0],["2001-10-22",23.55,24.8,23.27,23.8,743100.0],["2001-10-23",23.8,25.05,23.59,24.27,562200.0],["2001-10-24",24.25,25.28,24.08,25.1,822400.0],["2001-10-25",24.65,27.06,24.6,27.06,849300.0],["2001-10-26",27.03,27.45,26.53,27.23,1261000.0],["2001-10-29",26.77,27.15,25.92,26.0,564400.0],["2001-10-30",26.18,26.55,24.91,26.35,534800.0],["2001-10-31",26.33,27.09,25.2,25.65,773700.0],["2001-11-01",25.45,25.95,24.72,25.65,636500.0],["2001-11-02",25.4,26.15,25.4,25.4,481500.0],["2001-11-05",25.85,27.62,25.6,27.5,727900.0],["2001-11-06",27.55,28.2,27.37,28.19,1254700.0],["2001-11-07",27.96,28.9,27.38,27.47,648500.0],["2001-11-08",27.84,28.13,25.9,26.1,439900.0],["2001-11-09",26.14,26.54,24.71,26.06,454000.0],["2001-11-12",26.16,26.16,24.6,25.69,358000.0],["2001-11-13",26.05,27.3,25.96,26.83,433300.0],["2001-11-14",26.95,27.4,25.5,26.14,484900.0],["2001-11-15",26.1,26.75,25.62,25.73,333500.0],["2001-11-16",25.67,26.04,25.12,25.12,691000.0],["2001-11-19",25.29,27.17,25.22,27.1,619700.0],["2001-11-20",27.0,27.1,25.85,25.98,359200.0],["2001-11-21",25.95,26.01,24.99,25.5,678400.0],["2001-11-23",25.5,25.6,25.25,25.41,362700.0],["2001-11-26",25.15,26.25,25.05,25.8,895000.0],["2001-11-27",25.9,26.14,25.27,25.68,533900.0],["2001-11-28",25.7,25.7,24.25,24.3,407200.0],["2001-11-29",24.2,24.84,24.1,24.6,492500.0],["2001-11-30",24.59,25.1,23.87,24.38,629600.0],["2001-12-03",24.43,24.43,23.42,23.55,484600.0],["2001-12-04",23.45,23.85,23.1,23.5,876800.0],["2001-12-05",23.65,25.1,23.5,25.0,1932500.0],["2001-12-06",25.1,25.74,24.7,25.44,1233400.0],["2001-12-07",25.4,25.43,24.3,24.35,547200.0],["2001-12-10",24.76,25.3,23.95,24.34,1000000.0],["2001-12-11",23.99,24.65,21.29,23.01,6073100.0],["2001-12-12",23.7,24.5,22.83,23.65,1742800.0],["2001-12-13",23.62,24.1,23.25,24.05,847400.0],["2001-12-14",24.07,24.27,23.78,23.91,1105400.0],["2001-12-17",23.95,24.95,23.93,24.65,890800.0],["2001-12-18",24.7,25.23,24.45,25.06,1097500.0],["2001-12-19",24.99,25.59,24.67,25.2,1358500.0],["2001-12-20",25.35,25.59,24.75,24.9,611600.0],["2001-12-21",25.05,26.35,24.89,25.91,874800.0],["2001-12-24",25.99,26.48,25.56,25.79,265300.0],["2001-12-26",25.95,26.54,25.75,26.47,297400.0],["2001-12-27",26.54,26.86,25.95,26.07,402500.0],["2001-12-28",26.0,27.25,26.0,26.45,279300.0],["2001-12-31",26.49,26.79,26.21,26.36,740600.0],["2002-01-02",26.45,26.61,25.12,25.75,664000.0],["2002-01-03",25.71,26.23,25.14,25.15,470900.0],["2002-01-04",25.26,26.66,24.9,26.16,808500.0],["2002-01-07",26.25,26.7,25.21,25.22,472000.0],["2002-01-08",25.27,26.48,25.26,26.27,814500.0],["2002-01-09",26.45,26.92,25.56,25.63,340600.0],["2002-01-10",25.63,26.3,25.29,26.1,378000.0],["2002-01-11",26.14,27.28,26.14,27.0,852200.0],["2002-01-14",26.89,27.18,26.15,26.34,703200.0],["2002-01-15",26.5,27.16,26.35,27.16,880000.0],["2002-01-16",26.74,27.45,26.23,26.36,970600.0],["2002-01-17",26.45,27.1,25.5,26.49,668100.0],["2002-01-18",26.4,27.03,25.03,25.34,589300.0],["2002-01-22",25.55,26.71,25.41,26.71,480300.0],["2002-01-23",26.65,27.62,25.91,27.11,600900.0],["2002-01-24",27.3,27.98,26.98,27.05,302000.0],["2002-01-25",27.0,27.95,26.85,27.51,407600.0],["2002-01-28",27.65,27.85,26.06,26.84,595400.0],["2002-01-29",26.85,27.27,26.12,26.34,246800.0],["2002-01-30",26.21,26.6,24.89,26.55,1242200.0],["2002-01-31",26.47,27.48,26.46,26.81,362800.0],["2002-02-01",26.79,27.4,26.65,27.32,359000.0],["2002-02-04",27.26,27.37,25.46,25.97,479500.0],["2002-02-05",25.87,26.85,25.5,26.3,868000.0],["2002-02-06",26.35,26.73,24.98,25.53,818500.0],["2002-02-07",25.55,25.55,23.67,24.76,1840900.0],["2002-02-08",24.84,26.24,24.58,26.19,1172500.0],["2002-02-11",26.24,26.33,25.89,26.01,498400.0],["2002-02-12",26.01,27.53,26.0,27.27,614900.0],["2002-02-13",26.71,28.35,26.7,26.96,671500.0],["2002-02-14",26.79,26.95,26.12,26.25,590500.0],["2002-02-15",26.45,26.45,25.39,26.05,497800.0],["2002-02-19",26.07,26.08,25.1,25.39,204200.0],["2002-02-20",25.6,26.22,25.18,26.0,422300.0],["2002-02-21",26.02,26.56,25.35,25.55,377400.0],["2002-02-22",25.59,25.7,24.17,25.57,358600.0],["2002-02-25",25.69,25.73,24.11,25.31,390400.0],["2002-02-26",25.37,26.08,24.7,25.99,403500.0],["2002-02-27",26.09,26.38,25.26,25.26,264000.0],["2002-02-28",25.4,25.5,24.7,24.97,562300.0],["2002-03-01",25.05,25.53,24.66,25.44,644700.0],["2002-03-04",25.54,26.32,25.43,26.3,483700.0],["2002-03-05",26.27,26.95,26.12,26.38,299200.0],["2002-03-06",26.39,27.54,26.31,27.39,618300.0],["2002-03-07",27.27,27.94,27.21,27.51,422000.0],["2002-03-08",27.51,28.07,27.25,27.64,392400.0],["2002-03-11",27.5,28.45,27.4,28.32,420900.0],["2002-03-12",28.3,28.71,28.0,28.35,686700.0],["2002-03-13",28.35,28.7,28.06,28.27,874600.0],["2002-03-14",28.3,28.89,28.21,28.39,586000.0],["2002-03-15",28.5,29.1,28.35,28.81,648500.0],["2002-03-18",28.89,30.25,28.78,30.23,876700.0],["2002-03-19",30.25,31.38,30.04,30.34,1005200.0],["2002-03-20",30.3,30.6,29.65,30.05,291700.0],["2002-03-21",29.1,30.61,28.87,29.61,3384800.0],["2002-03-22",29.7,30.08,26.36,27.24,4204200.0],["2002-03-25",27.3,27.3,26.05,26.11,1218700.0],["2002-03-26",26.23,26.69,25.98,26.18,841300.0],["2002-03-27",26.25,26.4,25.88,26.1,812700.0],["2002-03-28",26.1,26.5,25.8,26.06,1075100.0],["2002-04-01",26.17,26.65,25.54,26.3,961100.0],["2002-04-02",26.3,26.6,24.9,24.92,988400.0],["2002-04-03",25.15,25.25,22.35,23.5,4452000.0],["2002-04-04",22.86,23.18,22.5,22.96,1377300.0],["2002-04-05",23.0,23.43,21.7,22.0,1516100.0],["2002-04-08",21.62,22.42,21.16,22.09,727400.0],["2002-04-09",22.1,22.25,21.2,21.28,433800.0],["2002-04-10",21.32,22.9,21.17,22.9,781500.0],["2002-04-11",22.73,23.08,21.75,21.77,502100.0],["2002-04-12",21.88,22.55,21.8,22.01,531700.0],["2002-04-15",22.1,22.98,21.81,22.58,425400.0],["2002-04-16",22.95,23.68,22.65,23.29,478600.0],["2002-04-17",23.98,24.0,22.77,22.84,489800.0],["2002-04-18",22.87,23.78,22.52,23.51,461000.0],["2002-04-19",23.39,23.8,22.45,22.78,553500.0],["2002-04-22",22.84,22.84,21.79,22.08,502700.0],["2002-04-23",21.8,22.39,21.51,21.64,530200.0],["2002-04-24",21.55,22.21,21.51,21.77,704800.0],["2002-04-25",21.95,22.0,20.68,21.25,661800.0],["2002-04-26",21.07,21.3,19.87,20.0,882100.0],["2002-04-29",19.66,19.75,18.65,19.64,1052100.0],["2002-04-30",19.11,20.54,19.05,20.14,728400.0],["2002-05-01",19.98,21.21,19.85,20.62,707300.0],["2002-05-02",20.31,20.8,19.76,19.8,599100.0],["2002-05-03",19.9,20.25,19.0,19.78,417600.0],["2002-05-06",19.65,19.7,17.97,18.66,1134100.0],["2002-05-07",18.62,19.24,17.85,18.33,636500.0],["2002-05-08",18.43,20.14,18.42,19.48,916000.0],["2002-05-09",19.5,19.67,18.85,18.98,725800.0],["2002-05-10",18.76,18.92,17.75,18.63,761700.0],["2002-05-13",18.54,19.46,18.45,19.14,507700.0],["2002-05-14",19.07,20.61,19.06,19.92,662200.0],["2002-05-15",19.89,20.39,19.34,19.86,555300.0],["2002-05-16",20.1,20.1,19.09,19.23,283700.0],["2002-05-17",19.25,20.09,19.15,19.9,343300.0],["2002-05-20",20.05,20.1,19.32,19.45,303000.0],["2002-05-21",19.94,19.98,18.72,19.04,353000.0],["2002-05-22",18.9,19.4,18.53,19.34,451200.0],["2002-05-23",19.43,21.3,18.95,21.12,757100.0],["2002-05-24",21.25,21.55,19.65,19.89,621400.0],["2002-05-28",20.04,20.93,19.51,20.65,441100.0],["2002-05-29",20.72,21.03,20.02,20.02,497200.0],["2002-05-30",19.6,20.35,19.36,20.18,395300.0],["2002-05-31",20.35,20.58,19.13,19.44,383600.0],["2002-06-03",19.44,19.44,17.8,18.12,723400.0],["2002-06-04",18.19,18.86,17.31,18.45,804400.0],["2002-06-05",18.4,18.98,17.97,18.73,405400.0],["2002-06-06",18.79,18.8,17.65,17.65,518800.0],["2002-06-07",17.14,18.26,16.4,18.24,868000.0],["2002-06-10",18.25,18.65,18.18,18.24,381200.0],["2002-06-11",18.32,18.32,15.06,15.89,1796200.0],["2002-06-12",15.89,15.98,14.65,15.9,1087200.0],["2002-06-13",15.86,16.45,15.66,15.66,765300.0],["2002-06-14",15.54,16.4,14.8,16.1,1189500.0],["2002-06-17",15.97,16.8,15.85,16.7,1503100.0],["2002-06-18",16.38,17.57,16.38,17.25,1199700.0],["2002-06-19",16.97,17.75,16.94,17.22,573300.0],["2002-06-20",17.1,17.36,15.99,16.31,815200.0],["2002-06-21",16.24,16.68,15.7,16.03,885300.0],["2002-06-24",15.51,17.15,14.9,16.5,1185900.0],["2002-06-25",16.41,16.98,15.61,15.92,564700.0],["2002-06-26",15.53,16.46,15.01,16.0,966000.0],["2002-06-27",15.97,16.89,15.84,16.78,931300.0],["2002-06-28",16.46,16.98,15.39,16.01,3154600.0],["2002-07-01",7.87,8.2,4.73,5.15,22147000.0],["2002-07-02",5.18,5.2,3.9,4.04,6893600.0],["2002-07-03",4.04,4.45,3.7,4.34,3597400.0],["2002-07-05",4.43,4.65,4.29,4.41,1043200.0],["2002-07-08",4.45,4.85,4.25,4.5,2335600.0],["2002-07-09",4.65,4.85,4.15,4.31,1606600.0],["2002-07-10",4.45,4.46,3.92,3.99,1279300.0],["2002-07-11",4.1,4.1,3.55,3.78,2366100.0],["2002-07-12",3.76,4.31,3.7,4.16,1796000.0],["2002-07-15",4.14,4.2,3.84,4.09,801100.0],["2002-07-16",4.09,5.25,3.97,4.46,1113500.0],["2002-07-17",4.8,5.13,4.66,5.04,1089400.0],["2002-07-18",4.98,4.99,4.54,4.82,643500.0],["2002-07-19",4.79,4.8,4.12,4.24,632800.0],["2002-07-22",4.25,4.35,3.82,3.95,1098600.0],["2002-07-23",4.07,4.09,3.75,3.94,595800.0],["2002-07-24",3.95,4.1,3.68,4.09,616100.0],["2002-07-25",4.12,4.2,3.6,4.0,680900.0],["2002-07-26",4.0,4.1,3.78,3.99,568300.0],["2002-07-29",4.02,4.19,3.9,4.16,585500.0],["2002-07-30",4.15,4.29,4.0,4.18,964800.0],["2002-07-31",4.11,4.6,4.03,4.56,696500.0],["2002-08-01",4.91,6.05,4.9,5.53,2902000.0],["2002-08-02",5.63,5.67,5.08,5.35,1762800.0],["2002-08-05",5.33,5.35,5.0,5.28,594100.0],["2002-08-06",5.46,5.78,5.35,5.64,1060300.0],["2002-08-07",5.69,6.0,5.45,5.55,762800.0],["2002-08-08",5.63,6.24,5.13,6.19,1310400.0],["2002-08-09",6.45,8.1,6.4,7.7,3773200.0],["2002-08-12",7.8,8.13,7.24,8.13,1347600.0],["2002-08-13",8.09,8.3,7.69,7.93,1474000.0],["2002-08-14",7.72,8.42,7.53,8.35,1471200.0],["2002-08-15",8.51,9.18,8.38,9.07,2981600.0],["2002-08-16",9.04,9.51,8.55,9.21,938700.0],["2002-08-19",9.28,9.28,8.66,8.71,940500.0],["2002-08-20",8.55,9.23,8.5,9.11,1188400.0],["2002-08-21",9.12,9.96,9.06,9.9,1118400.0],["2002-08-22",9.99,10.68,9.81,10.09,2610400.0],["2002-08-23",10.3,10.34,9.62,10.07,1526800.0],["2002-08-26",10.1,10.15,9.03,9.47,2392700.0],["2002-08-27",9.32,9.45,8.6,8.62,813900.0],["2002-08-28",8.48,9.12,8.34,8.47,1112400.0],["2002-08-29",8.44,8.84,8.13,8.63,511400.0],["2002-08-30",8.59,8.75,8.2,8.21,351600.0],["2002-09-03",8.16,8.16,7.52,7.59,608400.0],["2002-09-04",7.55,8.3,7.3,8.01,1156400.0],["2002-09-05",7.93,9.03,7.6,8.59,1706100.0],["2002-09-06",8.7,8.95,8.51,8.87,820900.0],["2002-09-09",8.97,9.0,8.19,8.8,717100.0],["2002-09-10",8.84,8.84,8.3,8.58,981600.0],["2002-09-11",8.63,8.94,8.44,8.6,735600.0],["2002-09-12",8.6,8.7,8.26,8.3,791400.0],["2002-09-13",8.45,8.48,7.72,7.75,982600.0],["2002-09-16",7.76,7.86,7.46,7.55,506400.0],["2002-09-17",7.75,7.92,6.89,7.02,864200.0],["2002-09-18",7.02,7.48,6.9,7.35,720500.0],["2002-09-19",7.19,7.3,6.87,6.87,370100.0],["2002-09-20",7.56,7.73,6.71,7.63,1519900.0],["2002-09-23",7.45,8.05,7.11,7.32,864900.0],["2002-09-24",7.11,7.7,6.9,7.5,938800.0],["2002-09-25",7.6,8.12,7.54,7.83,871500.0],["2002-09-26",7.92,8.18,7.66,7.69,876300.0],["2002-09-27",7.68,8.24,7.4,7.49,671800.0],["2002-09-30",7.47,7.92,7.26,7.88,694600.0],["2002-10-01",7.83,8.1,7.5,7.96,521500.0],["2002-10-02",7.9,8.24,7.48,7.5,655500.0],["2002-10-03",7.46,7.8,7.46,7.5,358400.0],["2002-10-04",7.5,7.6,6.93,7.0,504200.0],["2002-10-07",7.02,7.33,6.86,7.09,289600.0],["2002-10-08",7.13,7.32,6.96,7.17,431600.0],["2002-10-09",7.15,7.29,6.97,7.0,624400.0],["2002-10-10",7.05,7.49,6.95,7.42,438200.0],["2002-10-11",7.5,8.05,7.45,7.96,686600.0],["2002-10-14",7.9,8.74,7.9,8.64,629300.0],["2002-10-15",8.81,9.2,8.28,8.65,763900.0],["2002-10-16",8.3,8.78,8.29,8.56,459000.0],["2002-10-17",8.71,9.1,8.67,8.92,397600.0],["2002-10-18",8.83,8.83,8.54,8.65,463400.0],["2002-10-21",8.52,8.76,8.36,8.75,939700.0],["2002-10-22",8.76,8.88,8.54,8.69,1073800.0],["2002-10-23",8.7,8.81,8.29,8.79,682400.0],["2002-10-24",8.74,9.08,8.58,8.69,341300.0],["2002-10-25",8.76,8.97,8.65,8.78,766100.0],["2002-10-28",8.8,9.0,8.74,8.96,463000.0],["2002-10-29",8.98,9.48,8.63,9.0,588800.0],["2002-10-30",9.1,9.28,8.8,9.22,293000.0],["2002-10-31",9.21,9.6,9.16,9.22,555200.0],["2002-11-01",9.22,9.65,9.21,9.52,391700.0],["2002-11-04",9.7,10.65,9.48,10.35,1390100.0],["2002-11-05",10.37,11.31,10.33,10.73,1333800.0],["2002-11-06",10.9,11.29,10.43,11.28,720900.0],["2002-11-07",10.7,10.85,9.45,10.23,1859600.0],["2002-11-08",10.35,10.5,9.14,9.77,1190300.0],["2002-11-11",9.75,9.79,7.83,8.0,3050700.0],["2002-11-12",7.95,8.2,7.3,7.5,2368200.0],["2002-11-13",7.29,7.99,7.04,7.71,1414500.0],["2002-11-14",7.81,8.39,7.6,8.39,800300.0],["2002-11-15",8.32,8.44,7.8,7.82,635400.0],["2002-11-18",8.01,8.05,7.3,7.66,1095800.0],["2002-11-19",7.74,7.76,7.45,7.67,650700.0],["2002-11-20",7.75,8.48,7.63,8.45,643500.0],["2002-11-21",8.51,9.03,8.38,8.8,519100.0],["2002-11-22",8.85,9.29,8.56,9.0,842800.0],["2002-11-25",9.04,9.36,8.81,9.09,513900.0],["2002-11-26",9.08,9.08,8.41,8.54,319100.0],["2002-11-27",8.55,9.1,8.5,8.82,362900.0],["2002-11-29",8.99,9.1,8.81,8.91,97300.0],["2002-12-02",9.0,9.16,8.47,8.71,467400.0],["2002-12-03",8.8,8.9,8.49,8.5,315500.0],["2002-12-04",8.51,8.86,8.15,8.57,1008800.0],["2002-12-05",8.58,8.75,8.27,8.51,576900.0],["2002-12-06",8.44,8.55,8.24,8.44,477000.0],["2002-12-09",8.39,8.48,7.8,7.96,653300.0],["2002-12-10",7.92,8.07,7.15,7.24,1061300.0],["2002-12-11",7.26,7.3,6.89,7.22,2698400.0],["2002-12-12",7.3,7.75,6.96,7.2,1524900.0],["2002-12-13",7.19,7.49,6.64,6.8,2868900.0],["2002-12-16",6.77,6.87,6.29,6.46,2457500.0],["2002-12-17",6.26,6.59,6.02,6.5,3464400.0],["2002-12-18",6.53,6.66,6.25,6.45,2188900.0],["2002-12-19",6.49,6.94,6.26,6.65,2586400.0],["2002-12-20",6.18,6.9,6.17,6.45,1940300.0],["2002-12-23",6.4,6.65,6.36,6.54,1183700.0],["2002-12-24",6.6,6.75,6.38,6.43,404300.0],["2002-12-26",6.44,6.49,6.16,6.18,1247500.0],["2002-12-27",6.2,6.29,6.08,6.1,1078300.0],["2002-12-30",6.15,6.23,6.02,6.05,1069400.0],["2002-12-31",6.07,6.35,6.0,6.27,2224000.0],["2003-01-02",6.32,6.66,6.3,6.66,2164000.0],["2003-01-03",6.65,6.66,6.45,6.55,2363200.0],["2003-01-06",6.4,6.66,6.35,6.52,1438100.0],["2003-01-07",6.53,7.45,6.51,6.98,2883000.0],["2003-01-08",7.1,7.1,6.7,6.9,3773200.0],["2003-01-09",6.91,7.37,6.9,7.2,2103800.0],["2003-01-10",7.19,7.67,7.07,7.59,1429800.0],["2003-01-13",7.6,8.05,7.5,7.97,4137700.0],["2003-01-14",7.98,8.0,7.63,7.86,1483800.0],["2003-01-15",7.93,8.12,7.76,7.93,1079100.0],["2003-01-16",7.89,8.09,7.79,7.9,1104700.0],["2003-01-17",7.74,8.17,7.45,8.07,1571800.0],["2003-01-21",8.07,8.35,7.95,8.25,2188700.0],["2003-01-22",8.12,8.24,7.94,8.05,1410300.0],["2003-01-23",8.06,8.25,7.76,7.76,1355600.0],["2003-01-24",7.78,7.86,7.35,7.38,2194400.0],["2003-01-27",7.32,7.57,7.27,7.33,1537700.0],["2003-01-28",7.38,7.72,7.33,7.69,1421000.0],["2003-01-29",7.61,7.8,7.36,7.74,831900.0],["2003-01-30",7.74,7.74,7.31,7.39,492000.0],["2003-01-31",7.41,7.78,7.35,7.68,411100.0],["2003-02-03",7.69,7.84,7.54,7.65,545200.0],["2003-02-04",7.63,7.73,7.31,7.35,698800.0],["2003-02-05",7.39,7.68,7.29,7.5,269800.0],["2003-02-06",7.51,7.6,7.29,7.4,249200.0],["2003-02-07",7.4,7.61,7.3,7.51,439700.0],["2003-02-10",7.45,7.56,7.3,7.55,777600.0],["2003-02-11",7.34,7.69,7.33,7.69,337400.0],["2003-02-12",7.52,7.66,7.35,7.52,500500.0],["2003-02-13",7.65,7.75,7.2,7.37,760300.0],["2003-02-14",7.41,7.6,7.21,7.54,290200.0],["2003-02-18",7.95,8.07,7.55,7.94,784400.0],["2003-02-19",7.99,8.06,7.67,7.9,566300.0],["2003-02-20",7.94,7.99,7.68,7.93,762400.0],["2003-02-21",7.9,8.05,7.8,7.91,388800.0],["2003-02-24",7.88,7.88,7.42,7.6,387400.0],["2003-02-25",7.54,7.73,7.4,7.7,198200.0],["2003-02-26",7.75,7.85,7.51,7.6,1098300.0],["2003-02-27",7.65,8.05,7.59,7.95,1547700.0],["2003-02-28",7.97,8.01,7.81,7.94,232700.0],["2003-03-03",7.92,8.05,7.75,7.87,291800.0],["2003-03-04",7.74,7.88,7.6,7.72,746900.0],["2003-03-05",7.74,7.79,7.65,7.7,194400.0],["2003-03-06",7.66,7.7,7.49,7.58,283800.0],["2003-03-07",7.52,7.85,7.47,7.66,347200.0],["2003-03-10",7.7,7.95,7.5,7.73,1656300.0],["2003-03-11",7.71,7.77,7.39,7.45,363800.0],["2003-03-12",7.45,7.69,7.32,7.61,540500.0],["2003-03-13",7.65,7.95,7.52,7.89,388900.0],["2003-03-14",7.92,8.06,7.74,7.82,766300.0],["2003-03-17",7.81,8.15,7.79,8.04,768800.0],["2003-03-18",8.06,8.39,7.9,8.35,1481700.0],["2003-03-19",8.5,8.59,8.17,8.29,598300.0],["2003-03-20",8.26,8.72,8.22,8.66,577400.0],["2003-03-21",8.56,8.88,8.55,8.75,710600.0],["2003-03-24",8.58,8.61,8.3,8.36,299500.0],["2003-03-25",8.32,8.7,8.3,8.62,243300.0],["2003-03-26",8.6,8.74,8.5,8.52,253800.0],["2003-03-27",8.52,8.99,8.42,8.91,1651300.0],["2003-03-28",8.9,9.1,8.76,8.99,774000.0],["2003-03-31",9.0,9.15,8.65,9.07,1087600.0],["2003-04-01",9.06,9.11,8.74,8.85,551300.0],["2003-04-02",8.89,9.5,8.88,9.47,796900.0],["2003-04-03",9.47,9.85,9.38,9.79,1481800.0],["2003-04-04",9.81,9.89,9.22,9.31,441900.0],["2003-04-07",9.53,9.6,9.25,9.35,564300.0],["2003-04-08",9.36,9.4,9.25,9.3,320700.0],["2003-04-09",9.41,9.65,9.04,9.06,647100.0],["2003-04-10",9.0,9.12,8.81,9.02,748500.0],["2003-04-11",9.05,9.12,8.92,9.01,849300.0],["2003-04-14",9.01,9.48,9.01,9.41,447900.0],["2003-04-15",9.48,9.63,9.28,9.58,483600.0],["2003-04-16",9.63,9.81,9.36,9.6,379600.0],["2003-04-17",9.65,9.7,9.4,9.48,495000.0],["2003-04-21",9.38,9.55,9.34,9.43,360100.0],["2003-04-22",9.48,9.89,9.28,9.78,886800.0],["2003-04-23",9.91,10.0,9.7,9.95,1516500.0],["2003-04-24",9.9,10.07,9.75,10.02,912500.0],["2003-04-25",10.04,10.06,9.88,10.0,398000.0],["2003-04-28",9.98,10.61,9.9,10.5,766600.0],["2003-04-29",9.96,10.46,9.25,9.41,2452000.0],["2003-04-30",9.45,10.05,9.21,9.96,1984600.0],["2003-05-01",10.01,10.07,9.65,9.9,691600.0],["2003-05-02",9.92,10.3,9.83,10.29,488700.0],["2003-05-05",10.29,10.4,9.99,10.07,819200.0],["2003-05-06",10.06,10.22,9.95,10.1,520000.0],["2003-05-07",10.09,10.44,9.99,10.34,568800.0],["2003-05-08",10.27,10.4,9.97,10.13,899300.0],["2003-05-09",10.05,10.38,10.0,10.14,546100.0],["2003-05-12",10.38,10.57,10.0,10.41,970000.0],["2003-05-13",10.41,10.96,10.21,10.63,885200.0],["2003-05-14",10.77,11.29,10.75,11.23,1494100.0],["2003-05-15",11.25,11.64,11.16,11.6,771200.0],["2003-05-16",11.42,11.75,11.15,11.27,2422400.0],["2003-05-19",11.08,11.5,10.79,10.92,1683800.0],["2003-05-20",11.85,12.01,10.96,11.2,1961600.0],["2003-05-21",11.0,11.47,10.97,11.3,935500.0],["2003-05-22",11.31,12.1,11.31,12.05,1992600.0],["2003-05-23",12.11,12.99,12.06,12.84,2642800.0],["2003-05-27",12.81,13.64,12.8,13.5,5021000.0],["2003-05-28",13.67,13.95,13.14,13.19,3553000.0],["2003-05-29",13.35,13.39,13.02,13.09,1783300.0],["2003-05-30",13.0,13.0,12.5,12.89,1574600.0],["2003-06-02",13.75,14.0,13.0,13.11,1717900.0],["2003-06-03",13.23,13.29,12.8,12.98,887900.0],["2003-06-04",13.0,13.75,13.0,13.69,3672400.0],["2003-06-05",13.7,14.16,13.37,14.0,4012300.0],["2003-06-06",14.29,14.5,12.87,13.22,3189700.0],["2003-06-09",13.2,13.2,12.31,12.38,671300.0],["2003-06-10",13.0,13.0,12.1,12.49,939800.0],["2003-06-11",12.65,13.0,12.56,12.98,936100.0],["2003-06-12",13.19,13.2,12.5,12.68,657300.0],["2003-06-13",12.64,12.76,11.97,12.25,620800.0],["2003-06-16",12.48,12.95,12.28,12.8,1469600.0],["2003-06-17",12.75,13.05,12.25,12.4,899900.0],["2003-06-18",12.4,12.63,11.63,11.73,1021400.0],["2003-06-19",11.81,12.04,10.27,10.73,3384900.0],["2003-06-20",10.81,11.14,10.65,10.72,728200.0],["2003-06-23",11.15,11.3,10.38,10.66,945100.0],["2003-06-24",10.32,10.75,10.12,10.5,753800.0],["2003-06-25",10.39,10.89,10.25,10.69,705200.0],["2003-06-26",10.77,11.42,10.67,11.28,2208400.0],["2003-06-27",11.37,11.65,11.0,11.06,1559600.0],["2003-06-30",10.98,11.3,10.45,10.62,1464800.0],["2003-07-01",10.56,10.66,10.39,10.49,1442200.0],["2003-07-02",10.41,10.65,10.28,10.45,1350100.0],["2003-07-03",10.5,10.6,10.25,10.46,405800.0],["2003-07-07",10.5,11.06,10.5,10.91,1401300.0],["2003-07-08",10.92,11.41,10.88,11.01,3975500.0],["2003-07-09",11.07,11.35,10.79,11.15,944900.0],["2003-07-10",11.14,11.29,10.76,10.95,2702500.0],["2003-07-11",10.95,12.0,10.92,11.65,4444400.0],["2003-07-14",12.47,12.82,12.1,12.49,12204900.0],["2003-07-15",12.6,13.52,12.59,12.69,4908500.0],["2003-07-16",12.82,12.91,12.25,12.5,1317100.0],["2003-07-17",12.45,12.48,11.76,12.12,780000.0],["2003-07-18",12.12,12.36,11.75,11.85,1204600.0],["2003-07-21",11.79,12.16,11.76,12.0,824700.0],["2003-07-22",12.01,12.77,12.01,12.63,1343200.0],["2003-07-23",12.4,12.9,12.39,12.81,1028200.0],["2003-07-24",12.8,13.02,12.46,12.99,1512000.0],["2003-07-25",12.92,13.1,12.57,12.7,1024900.0],["2003-07-28",12.81,13.1,12.78,13.06,690700.0],["2003-07-29",13.21,13.3,12.53,12.9,515600.0],["2003-07-30",12.78,13.08,12.65,12.97,601000.0],["2003-07-31",13.35,13.5,13.0,13.2,687600.0],["2003-08-01",13.24,13.25,12.53,12.72,750400.0],["2003-08-04",12.61,12.7,11.82,12.46,974200.0],["2003-08-05",12.37,12.54,11.95,12.51,1084900.0],["2003-08-06",12.25,12.58,11.42,12.0,1156600.0],["2003-08-07",12.4,12.4,11.56,12.19,1089300.0],["2003-08-08",11.55,11.95,11.17,11.19,1734600.0],["2003-08-11",11.17,11.82,11.01,11.67,782500.0],["2003-08-12",11.6,12.14,11.51,12.04,508700.0],["2003-08-13",11.8,12.1,11.55,11.7,966900.0],["2003-08-14",11.69,12.24,11.69,11.9,889300.0],["2003-08-15",11.9,12.34,11.9,12.14,481500.0],["2003-08-18",12.23,12.73,12.23,12.64,1160900.0],["2003-08-19",11.4,11.59,11.25,11.38,5975900.0],["2003-08-20",11.45,11.7,11.21,11.39,2701600.0],["2003-08-21",11.46,11.6,11.35,11.44,1513800.0],["2003-08-22",11.55,11.6,11.09,11.12,1433100.0],["2003-08-25",11.22,11.24,10.72,10.99,1287700.0],["2003-08-26",10.93,11.09,10.74,11.04,1070400.0],["2003-08-27",11.1,11.28,10.97,11.05,791300.0],["2003-08-28",11.05,11.4,10.93,11.35,1403400.0],["2003-08-29",11.29,11.7,11.23,11.65,1447700.0],["2003-09-02",11.69,11.75,11.38,11.75,1150900.0],["2003-09-03",11.79,11.8,11.44,11.62,2909500.0],["2003-09-04",11.65,12.18,11.61,12.15,3199000.0],["2003-09-05",12.11,12.37,11.88,12.2,1264400.0],["2003-09-08",12.2,12.9,12.19,12.8,1671600.0],["2003-09-09",13.2,13.88,13.0,13.23,3223300.0],["2003-09-10",13.19,13.32,12.63,12.77,1162700.0],["2003-09-11",12.7,13.41,12.5,12.99,784400.0],["2003-09-12",13.11,13.16,12.8,13.08,632700.0],["2003-09-15",13.14,13.18,12.9,13.06,708500.0],["2003-09-16",13.1,13.11,12.95,12.98,593600.0],["2003-09-17",13.01,13.58,12.94,13.49,1549000.0],["2003-09-18",13.42,14.1,13.41,14.06,2481500.0],["2003-09-19",14.0,14.67,13.88,14.23,2229200.0],["2003-09-22",14.1,14.26,13.55,13.87,1350100.0],["2003-09-23",13.88,14.31,13.73,14.22,681900.0],["2003-09-24",14.21,14.33,13.25,13.3,1448800.0],["2003-09-25",13.35,14.05,12.9,13.31,1386300.0],["2003-09-26",13.22,13.4,12.85,12.9,666700.0],["2003-09-29",12.92,13.43,12.72,13.24,1257100.0],["2003-09-30",13.15,13.94,13.15,13.72,2047200.0],["2003-10-01",13.78,13.8,12.97,13.73,1466800.0],["2003-10-02",13.73,14.98,13.65,14.77,2627100.0],["2003-10-03",14.92,15.68,14.85,15.28,2796700.0],["2003-10-06",15.23,15.24,14.57,14.9,1150000.0],["2003-10-07",14.59,15.51,14.59,15.35,1484600.0],["2003-10-08",15.33,16.04,14.83,15.01,1835600.0],["2003-10-09",16.07,16.24,15.1,15.31,2485000.0],["2003-10-10",15.6,15.7,14.8,15.16,1425700.0],["2003-10-13",15.3,15.64,15.2,15.56,1287800.0],["2003-10-14",15.75,15.88,15.07,15.29,1442700.0],["2003-10-15",15.52,15.7,14.87,14.89,649100.0],["2003-10-16",14.99,15.3,14.65,14.78,728800.0],["2003-10-17",14.72,15.02,14.11,14.33,911800.0],["2003-10-20",14.6,14.6,13.8,13.99,846100.0],["2003-10-21",13.94,14.81,13.91,14.7,1462000.0],["2003-10-22",14.71,15.0,13.57,13.77,1497100.0],["2003-10-23",13.75,13.82,13.14,13.8,1576300.0],["2003-10-24",13.7,13.81,13.22,13.75,1630900.0],["2003-10-27",13.8,14.2,13.48,13.73,1606400.0],["2003-10-28",13.64,13.85,13.22,13.45,2520200.0],["2003-10-29",13.32,13.97,13.32,13.73,1397200.0],["2003-10-30",14.24,14.3,12.45,12.75,6052900.0],["2003-10-31",12.55,13.16,12.55,12.97,1731700.0],["2003-11-03",12.98,13.2,12.18,12.6,1361100.0],["2003-11-04",12.5,12.6,11.95,12.07,1231900.0],["2003-11-05",12.06,12.12,11.69,12.0,1608300.0],["2003-11-06",11.52,12.79,11.5,12.54,2232900.0],["2003-11-07",12.62,12.93,12.02,12.27,1407400.0],["2003-11-10",12.29,12.34,11.8,11.9,1207100.0],["2003-11-11",11.93,11.93,11.25,11.76,2126800.0],["2003-11-12",11.8,12.3,11.66,12.25,1291200.0],["2003-11-13",12.38,12.59,12.16,12.41,796800.0],["2003-11-14",12.3,12.43,11.52,11.59,1767000.0],["2003-11-17",11.55,11.82,11.35,11.74,1645300.0],["2003-11-18",11.85,12.03,11.6,11.7,1820900.0],["2003-11-19",11.7,11.99,11.6,11.6,1429100.0],["2003-11-20",11.55,12.29,11.55,11.85,1922500.0],["2003-11-21",12.02,12.14,11.81,11.83,2137100.0],["2003-11-24",11.93,12.77,11.87,12.73,1488000.0],["2003-11-25",12.63,12.81,12.47,12.61,646400.0],["2003-11-26",12.68,12.99,12.62,12.86,1166400.0],["2003-11-28",12.83,13.17,12.83,13.03,378100.0],["2003-12-01",13.03,13.24,12.77,13.12,1017800.0],["2003-12-02",13.09,13.09,12.63,12.81,878500.0],["2003-12-03",12.85,12.9,12.35,12.42,1013500.0],["2003-12-04",12.59,12.92,12.49,12.82,1133200.0],["2003-12-05",13.32,13.45,12.98,13.03,2480900.0],["2003-12-08",13.05,13.27,12.0,12.78,2055200.0],["2003-12-09",12.82,12.93,12.24,12.29,547100.0],["2003-12-10",12.44,12.52,11.79,11.92,946800.0],["2003-12-11",11.96,12.65,11.96,12.56,1197400.0],["2003-12-12",12.45,13.23,12.43,12.85,841900.0],["2003-12-15",13.04,13.15,12.14,12.22,711200.0],["2003-12-16",12.21,12.63,12.08,12.38,1276000.0],["2003-12-17",12.39,12.39,11.98,12.31,805200.0],["2003-12-18",12.31,12.88,12.31,12.88,1599100.0],["2003-12-19",13.0,13.02,12.4,12.81,478200.0],["2003-12-22",12.86,13.0,12.64,12.9,656200.0],["2003-12-23",12.98,13.16,12.76,13.14,494000.0],["2003-12-24",13.26,13.27,12.96,13.03,179700.0],["2003-12-26",13.0,13.11,12.75,12.86,403700.0],["2003-12-29",12.83,13.12,12.78,13.05,443400.0],["2003-12-30",13.14,13.81,13.0,13.74,993400.0],["2003-12-31",13.75,13.75,13.27,13.5,831700.0],["2004-01-02",13.69,14.01,13.49,13.97,700400.0],["2004-01-05",13.94,14.02,13.61,13.85,812900.0],["2004-01-06",13.7,13.8,13.46,13.6,591100.0],["2004-01-07",13.6,14.2,13.53,14.05,616900.0],["2004-01-08",14.06,14.08,13.58,13.84,690000.0],["2004-01-09",13.65,14.05,13.53,13.78,744400.0],["2004-01-12",13.95,14.17,13.65,14.12,593800.0],["2004-01-13",14.15,14.15,13.43,13.57,1154900.0],["2004-01-14",13.74,13.97,13.43,13.76,1373500.0],["2004-01-15",13.83,14.1,13.52,13.96,505700.0],["2004-01-16",13.92,14.64,13.92,14.63,1110300.0],["2004-01-20",14.65,14.7,14.22,14.26,1327200.0],["2004-01-21",14.27,15.21,14.14,14.79,1268200.0],["2004-01-22",14.85,15.05,14.14,14.14,1414800.0],["2004-01-23",14.85,14.93,14.4,14.92,1026700.0],["2004-01-26",15.2,15.2,14.7,15.0,789700.0],["2004-01-27",15.0,15.16,14.65,14.87,551100.0],["2004-01-28",15.02,15.18,14.51,14.69,653100.0],["2004-01-29",14.62,14.87,14.23,14.68,648100.0],["2004-01-30",14.67,15.1,14.27,14.91,605100.0],["2004-02-02",15.03,15.44,14.83,15.1,640400.0],["2004-02-03",15.0,15.47,14.94,15.09,519000.0],["2004-02-04",15.05,15.09,14.6,14.68,1059600.0],["2004-02-05",14.9,14.94,14.5,14.59,753000.0],["2004-02-06",14.63,15.13,14.55,15.08,1113900.0],["2004-02-09",15.11,15.47,14.8,14.89,929500.0],["2004-02-10",14.83,14.85,14.09,14.34,2255600.0],["2004-02-11",14.55,14.62,13.86,14.3,1284100.0],["2004-02-12",14.1,15.41,13.97,14.92,1670300.0],["2004-02-13",15.02,15.25,14.54,14.61,981700.0],["2004-02-17",14.61,14.61,14.22,14.31,821600.0],["2004-02-18",14.35,14.37,14.07,14.11,648200.0],["2004-02-19",14.34,14.48,13.7,13.79,945500.0],["2004-02-20",13.85,14.15,13.52,13.85,1346800.0],["2004-02-23",13.83,13.89,13.27,13.36,934300.0],["2004-02-24",13.32,13.65,13.08,13.43,770600.0],["2004-02-25",13.46,13.72,13.4,13.55,516300.0],["2004-02-26",13.5,13.89,13.24,13.61,707000.0],["2004-02-27",13.71,14.25,13.51,14.24,1186500.0],["2004-03-01",14.28,14.41,14.12,14.41,827000.0],["2004-03-02",14.29,14.45,14.15,14.16,556100.0],["2004-03-03",14.15,14.31,13.82,14.05,705600.0],["2004-03-04",14.1,14.99,14.01,14.8,1108300.0],["2004-03-05",14.61,14.96,14.52,14.79,375100.0],["2004-03-08",14.85,15.25,14.84,15.15,1039400.0],["2004-03-09",15.07,15.15,14.49,14.81,825900.0],["2004-03-10",14.7,14.85,14.43,14.62,1188300.0],["2004-03-11",14.62,14.99,14.44,14.45,1571800.0],["2004-03-12",14.7,15.15,14.62,14.98,969600.0],["2004-03-15",14.95,15.35,14.16,14.2,1589200.0],["2004-03-16",14.48,14.7,13.9,14.23,924800.0],["2004-03-17",14.42,14.85,14.31,14.73,625600.0],["2004-03-18",14.39,14.98,14.39,14.73,526200.0],["2004-03-19",14.91,15.04,14.59,14.67,437800.0],["2004-03-22",14.6,14.61,13.9,14.1,693500.0],["2004-03-23",14.9,15.0,14.15,14.57,1240600.0],["2004-03-24",14.36,14.74,14.15,14.35,538200.0],["2004-03-25",14.31,15.01,14.22,14.9,945600.0],["2004-03-26",14.95,15.18,14.46,14.53,957600.0],["2004-03-29",14.51,15.35,14.51,14.96,971100.0],["2004-03-30",15.1,15.74,14.95,15.68,1282400.0],["2004-03-31",16.43,17.18,15.73,15.99,2673700.0],["2004-04-01",15.81,16.29,15.66,15.97,967700.0],["2004-04-02",16.14,16.73,16.0,16.59,1351400.0],["2004-04-05",16.47,16.93,16.45,16.86,1550700.0],["2004-04-06",16.7,16.79,15.73,15.87,2266100.0],["2004-04-07",16.0,16.75,15.66,16.31,2908800.0],["2004-04-08",16.6,16.79,16.4,16.48,840600.0],["2004-04-12",15.67,16.1,15.5,15.81,1807800.0],["2004-04-13",16.0,16.0,15.13,15.46,1281500.0],["2004-04-14",15.33,15.94,14.99,15.26,1190500.0],["2004-04-15",15.24,15.4,14.95,15.37,777400.0],["2004-04-16",15.36,15.43,15.08,15.2,620800.0],["2004-04-19",15.37,15.69,15.15,15.64,633100.0],["2004-04-20",15.58,15.97,15.22,15.35,787100.0],["2004-04-21",15.42,15.85,15.31,15.64,754500.0],["2004-04-22",15.85,16.02,15.55,15.92,702000.0],["2004-04-23",15.98,16.05,15.46,15.74,1110000.0],["2004-04-26",15.88,16.16,15.85,16.0,1379000.0],["2004-04-27",16.1,16.24,15.71,16.18,1309200.0],["2004-04-28",15.98,16.05,15.29,15.49,990200.0],["2004-04-29",15.51,15.62,15.13,15.3,752100.0],["2004-04-30",15.4,15.62,15.02,15.34,1242200.0],["2004-05-03",15.86,15.97,15.16,15.42,1389300.0],["2004-05-04",15.64,15.76,15.05,15.18,1612900.0],["2004-05-05",15.01,15.55,15.01,15.39,460400.0],["2004-05-06",15.32,15.41,14.52,14.96,683700.0],["2004-05-07",14.78,15.18,13.79,13.84,1524300.0],["2004-05-10",13.9,14.11,13.4,13.56,1996000.0],["2004-05-11",13.76,13.96,13.47,13.66,1199600.0],["2004-05-12",13.75,14.31,13.1,14.02,1928900.0],["2004-05-13",13.85,14.35,13.6,13.96,1050800.0],["2004-05-14",15.24,15.39,14.02,14.13,4000100.0],["2004-05-17",14.0,14.4,13.88,13.93,1406500.0],["2004-05-18",13.96,14.37,13.93,14.04,959800.0],["2004-05-19",14.25,14.6,13.8,14.04,762400.0],["2004-05-20",13.88,14.29,13.6,13.82,852500.0],["2004-05-21",13.87,14.21,13.78,14.02,689800.0],["2004-05-24",14.02,14.3,13.95,14.17,460500.0],["2004-05-25",14.35,14.46,13.88,14.45,896400.0],["2004-05-26",14.57,14.75,14.23,14.3,680300.0],["2004-05-27",14.26,14.7,14.11,14.18,616700.0],["2004-05-28",14.32,14.47,14.18,14.4,803100.0],["2004-06-01",14.38,14.69,14.28,14.69,757200.0],["2004-06-02",14.5,14.5,14.05,14.34,1285500.0],["2004-06-03",14.2,14.35,13.74,13.85,842900.0],["2004-06-04",14.09,14.1,13.85,14.0,620800.0],["2004-06-07",14.0,14.16,13.89,14.04,522000.0],["2004-06-08",13.85,14.08,13.73,13.79,493700.0],["2004-06-09",13.79,13.8,13.01,13.29,1203300.0],["2004-06-10",13.54,13.6,12.69,12.9,1396000.0],["2004-06-14",12.92,13.15,12.48,13.01,1501800.0],["2004-06-15",13.21,13.34,12.85,13.02,1196100.0],["2004-06-16",13.22,13.22,12.79,13.0,615400.0],["2004-06-17",13.04,13.11,12.61,12.96,599500.0],["2004-06-18",12.61,13.0,12.5,12.73,514500.0],["2004-06-21",12.61,12.94,12.6,12.72,829300.0],["2004-06-22",12.72,12.81,12.06,12.78,1475000.0],["2004-06-23",12.73,13.53,12.69,13.53,1216200.0],["2004-06-24",13.65,13.75,13.22,13.32,633900.0],["2004-06-25",13.2,13.71,13.18,13.65,1345500.0],["2004-06-28",13.97,14.0,13.15,13.29,648000.0],["2004-06-29",13.5,13.75,13.2,13.65,838000.0],["2004-06-30",13.75,13.8,13.35,13.6,622700.0],["2004-07-01",13.47,13.73,13.2,13.43,690300.0],["2004-07-02",13.32,13.53,13.2,13.41,240000.0],["2004-07-06",13.24,13.41,12.75,12.97,623400.0],["2004-07-07",12.78,13.15,12.6,12.75,560300.0],["2004-07-08",12.6,12.9,12.22,12.24,627700.0],["2004-07-09",12.37,12.5,12.25,12.33,354100.0],["2004-07-12",12.3,12.42,12.17,12.26,616100.0],["2004-07-13",12.15,12.58,12.15,12.24,553400.0],["2004-07-14",12.1,12.75,11.93,12.63,903400.0],["2004-07-15",12.6,12.76,12.5,12.68,447100.0],["2004-07-16",12.73,12.76,12.2,12.27,461100.0],["2004-07-19",12.18,12.31,11.17,12.05,1334900.0],["2004-07-20",12.05,12.53,11.77,12.44,707700.0],["2004-07-21",12.55,12.55,11.51,11.53,589800.0],["2004-07-22",11.5,11.87,11.33,11.74,798700.0],["2004-07-23",11.69,11.76,10.9,10.91,1089400.0],["2004-07-26",11.03,11.08,10.07,10.46,1979300.0],["2004-07-27",10.34,10.52,10.15,10.32,1454200.0],["2004-07-28",10.07,10.45,10.07,10.29,1009500.0],["2004-07-29",10.32,10.7,10.2,10.4,553600.0],["2004-07-30",10.36,10.9,10.36,10.79,776600.0],["2004-08-02",10.91,11.02,10.53,10.74,704600.0],["2004-08-03",10.65,10.88,10.49,10.75,822900.0],["2004-08-04",10.78,10.85,10.15,10.2,1158700.0],["2004-08-05",10.19,10.23,9.1,9.83,1594800.0],["2004-08-06",9.56,9.95,8.68,8.91,2281600.0],["2004-08-09",9.03,9.07,8.48,8.51,918000.0],["2004-08-10",9.12,10.45,9.01,10.33,3470200.0],["2004-08-11",10.27,10.96,9.84,10.75,1546100.0],["2004-08-12",10.62,10.71,10.24,10.32,969400.0],["2004-08-13",10.42,10.46,9.75,9.91,1002100.0],["2004-08-16",9.77,11.17,9.77,10.95,1102900.0],["2004-08-17",11.09,11.38,10.84,10.96,957100.0],["2004-08-18",11.04,11.18,10.83,11.1,1049100.0],["2004-08-19",11.01,11.11,10.69,10.75,892500.0],["2004-08-20",10.88,11.34,10.78,11.34,781200.0],["2004-08-23",11.43,11.59,10.85,10.91,614000.0],["2004-08-24",11.1,11.19,10.57,10.66,881400.0],["2004-08-25",10.76,10.76,10.41,10.71,643000.0],["2004-08-26",10.78,10.99,10.47,10.71,471000.0],["2004-08-27",10.65,11.29,10.62,11.19,592800.0],["2004-08-30",11.14,11.17,10.52,10.67,534600.0],["2004-08-31",10.57,10.98,10.36,10.66,377600.0],["2004-09-01",10.8,11.49,10.49,10.96,519100.0],["2004-09-02",11.02,11.34,10.85,11.27,351300.0],["2004-09-03",11.13,11.46,10.85,10.98,273800.0],["2004-09-07",11.33,11.4,11.02,11.24,902800.0],["2004-09-08",11.4,11.44,11.11,11.11,593700.0],["2004-09-09",11.13,11.44,10.93,11.41,506600.0],["2004-09-10",11.41,11.66,11.17,11.64,579500.0],["2004-09-13",11.66,12.06,11.56,11.9,748200.0],["2004-09-14",11.99,12.34,11.82,12.13,678100.0],["2004-09-15",12.23,12.29,11.67,11.77,614000.0],["2004-09-16",11.87,12.3,11.74,12.22,487100.0],["2004-09-17",12.16,12.52,12.04,12.13,448400.0],["2004-09-20",12.2,12.37,11.84,12.07,774700.0],["2004-09-21",12.15,12.25,11.91,12.19,478400.0],["2004-09-22",12.07,12.23,11.66,11.76,630600.0],["2004-09-23",11.66,12.02,11.65,11.66,440200.0],["2004-09-24",11.65,11.96,11.63,11.96,409900.0],["2004-09-27",11.8,11.85,11.48,11.48,468700.0],["2004-09-28",11.63,11.74,11.4,11.63,447100.0],["2004-09-29",11.5,11.67,11.14,11.33,668800.0],["2004-09-30",11.18,11.73,11.16,11.54,560500.0],["2004-10-01",11.54,12.25,11.52,12.21,621100.0],["2004-10-04",12.25,12.48,12.09,12.3,659900.0],["2004-10-05",12.45,12.59,12.0,12.0,473900.0],["2004-10-06",12.0,12.25,11.87,12.19,420600.0],["2004-10-07",12.04,12.19,11.74,11.82,353300.0],["2004-10-08",11.96,11.96,11.47,11.5,377900.0],["2004-10-11",11.46,11.85,11.41,11.85,304100.0],["2004-10-12",11.7,12.05,11.62,11.98,588600.0],["2004-10-13",12.15,12.36,11.43,11.46,1023300.0],["2004-10-14",11.57,11.65,11.27,11.31,223300.0],["2004-10-15",11.37,11.65,11.16,11.38,410100.0],["2004-10-18",11.3,11.82,11.26,11.65,332000.0],["2004-10-19",11.55,11.86,11.52,11.52,390000.0],["2004-10-20",11.51,11.76,11.46,11.74,340500.0],["2004-10-21",11.8,11.96,11.53,11.78,452800.0],["2004-10-22",11.81,11.88,11.43,11.52,446100.0],["2004-10-25",11.46,11.75,11.36,11.53,729700.0],["2004-10-26",11.75,11.89,11.29,11.81,451300.0],["2004-10-27",11.76,12.32,11.74,12.27,614200.0],["2004-10-28",12.11,12.4,11.96,12.32,566000.0],["2004-10-29",12.35,12.37,11.87,12.37,506500.0],["2004-11-01",12.31,12.45,11.93,12.12,633400.0],["2004-11-02",12.29,12.53,11.99,12.22,1078400.0],["2004-11-03",12.49,12.88,12.26,12.77,896900.0],["2004-11-04",12.85,13.0,12.56,13.0,509100.0],["2004-11-05",13.4,13.79,12.87,13.51,1603600.0],["2004-11-08",13.4,14.17,13.4,14.01,1100600.0],["2004-11-09",13.9,14.5,13.9,14.41,801200.0],["2004-11-10",14.49,14.8,14.22,14.47,762800.0],["2004-11-11",14.44,14.67,14.39,14.5,536500.0],["2004-11-12",14.64,14.64,14.14,14.38,584400.0],["2004-11-15",14.39,14.59,14.0,14.4,504300.0],["2004-11-16",14.23,14.52,14.16,14.44,719900.0],["2004-11-17",14.48,14.96,14.25,14.55,624000.0],["2004-11-18",14.5,14.57,14.34,14.5,266000.0],["2004-11-19",14.27,14.5,14.03,14.09,481100.0],["2004-11-22",14.0,14.02,13.61,13.74,895800.0],["2004-11-23",13.6,13.81,13.45,13.68,540900.0],["2004-11-24",13.58,14.11,13.55,13.87,333000.0],["2004-11-26",13.82,13.9,13.6,13.63,236000.0],["2004-11-29",13.76,13.98,13.5,13.91,620800.0],["2004-11-30",13.9,13.99,13.45,13.79,642400.0],["2004-12-01",13.77,14.46,13.76,14.32,939700.0],["2004-12-02",14.36,14.45,14.1,14.31,623100.0],["2004-12-03",14.05,14.41,13.9,14.03,642500.0],["2004-12-06",13.9,14.0,13.78,13.87,632800.0],["2004-12-07",13.92,14.0,13.47,13.57,645700.0],["2004-12-08",13.57,13.72,13.28,13.61,808700.0],["2004-12-09",13.35,14.08,13.29,14.08,725400.0],["2004-12-10",13.94,14.13,13.88,14.01,487500.0],["2004-12-13",14.2,14.6,14.14,14.58,679000.0],["2004-12-14",14.5,14.67,14.36,14.65,780500.0],["2004-12-15",14.69,15.61,14.55,15.31,1599200.0],["2004-12-16",15.33,15.38,14.7,14.84,543900.0],["2004-12-17",14.8,15.07,14.73,15.04,558000.0],["2004-12-20",14.84,15.22,14.56,14.59,623800.0],["2004-12-21",14.73,14.95,14.35,14.57,475700.0],["2004-12-22",14.49,14.84,14.41,14.6,682300.0],["2004-12-23",14.45,15.0,14.45,14.76,170600.0],["2004-12-27",14.8,14.8,14.28,14.4,445800.0],["2004-12-28",14.3,14.51,14.0,14.49,434100.0],["2004-12-29",14.37,14.56,14.25,14.4,477000.0],["2004-12-30",14.32,14.57,14.3,14.42,229600.0],["2004-12-31",14.46,14.46,14.08,14.09,415800.0],["2005-01-03",14.23,14.34,13.83,14.01,610700.0],["2005-01-04",14.05,14.13,13.26,13.61,826500.0],["2005-01-05",13.46,13.84,12.86,13.01,949900.0],["2005-01-06",13.15,13.45,13.14,13.24,620900.0],["2005-01-07",13.42,13.44,12.74,12.91,550000.0],["2005-01-10",12.95,13.4,12.83,12.9,466000.0],["2005-01-11",12.88,13.05,12.66,13.0,901500.0],["2005-01-12",13.2,13.23,12.68,13.04,1304800.0],["2005-01-13",13.15,13.38,12.42,12.58,799600.0],["2005-01-14",12.92,12.92,12.33,12.59,990100.0],["2005-01-18",12.56,13.26,12.45,13.17,742400.0],["2005-01-19",13.24,13.55,13.11,13.32,1164700.0],["2005-01-20",13.24,13.46,12.97,13.21,616900.0],["2005-01-21",13.32,13.32,12.69,12.86,821400.0],["2005-01-24",12.9,13.1,12.39,12.55,675600.0],["2005-01-25",12.79,12.95,12.33,12.43,527400.0],["2005-01-26",12.49,12.79,12.38,12.68,387700.0],["2005-01-27",12.63,13.02,12.36,12.74,517600.0],["2005-01-28",12.87,12.97,12.36,12.47,794700.0],["2005-01-31",12.63,12.95,12.5,12.67,415900.0],["2005-02-01",12.64,13.33,12.63,13.22,763700.0],["2005-02-02",13.1,13.32,12.88,13.05,578300.0],["2005-02-03",12.94,13.0,12.65,12.83,421800.0],["2005-02-04",11.6,12.88,11.6,12.6,2784700.0],["2005-02-07",12.7,12.75,12.43,12.51,1093500.0],["2005-02-08",12.5,12.58,12.15,12.34,653100.0],["2005-02-09",12.28,12.34,11.76,11.85,888700.0],["2005-02-10",11.8,11.94,11.55,11.8,737000.0],["2005-02-11",11.84,11.91,11.55,11.78,821900.0],["2005-02-14",11.86,11.89,11.52,11.56,836200.0],["2005-02-15",11.62,11.87,11.51,11.66,557800.0],["2005-02-16",11.57,11.88,11.47,11.8,833400.0],["2005-02-17",11.8,11.91,11.51,11.57,697400.0],["2005-02-18",11.65,11.65,11.43,11.48,352700.0],["2005-02-22",11.34,11.7,11.11,11.12,1103400.0],["2005-02-23",11.25,11.42,11.03,11.42,712500.0],["2005-02-24",11.35,11.8,11.11,11.75,840700.0],["2005-02-25",11.8,12.14,11.64,12.11,441000.0],["2005-02-28",11.99,12.06,11.51,11.67,630900.0],["2005-03-01",11.67,11.8,11.45,11.67,671000.0],["2005-03-02",11.91,11.92,11.48,11.49,558800.0],["2005-03-03",11.57,11.77,11.45,11.67,1069600.0],["2005-03-04",11.69,11.8,11.22,11.25,943500.0],["2005-03-07",11.25,11.3,11.1,11.17,903000.0],["2005-03-08",11.1,11.14,10.83,10.83,651300.0],["2005-03-09",10.89,11.0,10.08,10.31,1514000.0],["2005-03-10",10.41,10.7,10.29,10.55,1176400.0],["2005-03-11",10.54,10.73,10.21,10.41,693700.0],["2005-03-14",10.4,10.92,10.33,10.83,749200.0],["2005-03-15",10.76,11.13,10.3,10.4,1546800.0],["2005-03-16",10.35,10.41,10.17,10.38,696600.0],["2005-03-17",10.38,10.48,10.25,10.43,1106900.0],["2005-03-18",10.4,10.6,10.24,10.3,718200.0],["2005-03-21",10.31,10.39,10.11,10.26,289400.0],["2005-03-22",10.21,10.75,10.2,10.58,1063100.0],["2005-03-23",10.67,10.7,10.5,10.63,544600.0],["2005-03-24",10.64,11.37,10.6,11.15,1062400.0],["2005-03-28",11.15,11.28,10.77,10.88,505100.0],["2005-03-29",10.93,11.0,10.38,10.47,855800.0],["2005-03-30",10.55,10.75,10.5,10.75,465200.0],["2005-03-31",10.62,10.67,10.25,10.38,748400.0],["2005-04-01",10.5,10.82,9.78,10.01,1419200.0],["2005-04-04",10.1,10.18,9.68,10.05,1232600.0],["2005-04-05",10.04,10.44,10.04,10.44,1134400.0],["2005-04-06",10.77,11.69,10.5,11.33,3028600.0],["2005-04-07",11.59,11.68,10.97,11.34,1001800.0],["2005-04-08",11.31,11.42,10.91,11.01,889100.0],["2005-04-11",10.99,11.37,10.94,11.12,856600.0],["2005-04-12",11.03,11.63,10.78,11.57,1153300.0],["2005-04-13",11.63,11.89,11.23,11.3,1109400.0],["2005-04-14",11.51,11.64,11.26,11.26,941400.0],["2005-04-15",11.28,11.8,11.28,11.66,1407700.0],["2005-04-18",11.59,11.84,11.35,11.54,1066400.0],["2005-04-19",11.57,11.66,11.11,11.55,1270400.0],["2005-04-20",11.64,11.84,11.49,11.83,688200.0],["2005-04-21",11.84,12.19,11.78,12.13,826400.0],["2005-04-22",12.2,12.35,11.68,12.04,1312500.0],["2005-04-25",12.1,12.17,11.85,12.14,419600.0],["2005-04-26",12.16,12.17,11.79,11.84,765900.0],["2005-04-27",11.77,11.87,11.47,11.62,869500.0],["2005-04-28",11.55,11.58,11.11,11.11,540000.0],["2005-04-29",11.25,11.5,10.91,11.25,802900.0],["2005-05-02",11.15,11.49,10.94,11.46,1106500.0],["2005-05-03",11.43,11.62,11.2,11.48,1118900.0],["2005-05-04",11.5,11.73,11.3,11.67,855100.0],["2005-05-05",11.84,11.84,11.35,11.58,1383200.0],["2005-05-06",11.7,11.88,11.55,11.77,558100.0],["2005-05-09",11.73,11.93,11.53,11.85,447200.0],["2005-05-10",11.77,11.94,11.68,11.75,805600.0],["2005-05-11",11.88,11.88,11.56,11.72,496800.0],["2005-05-12",11.48,11.93,11.28,11.55,543500.0],["2005-05-13",11.69,11.78,11.0,11.24,909800.0],["2005-05-16",11.22,11.47,11.0,11.4,429100.0],["2005-05-17",11.42,11.42,10.85,11.15,654100.0],["2005-05-18",11.21,11.54,11.15,11.42,637500.0],["2005-05-19",11.45,11.66,11.4,11.66,651100.0],["2005-05-20",11.82,11.86,11.29,11.45,1221800.0],["2005-05-23",11.42,11.6,11.09,11.46,1010400.0],["2005-05-24",11.47,11.58,11.1,11.12,1219400.0],["2005-05-25",11.05,11.15,10.63,10.73,721300.0],["2005-05-26",10.95,11.07,10.77,10.85,775900.0],["2005-05-27",10.95,12.02,10.61,11.68,2908800.0],["2005-05-31",11.62,11.85,11.57,11.6,832900.0],["2005-06-01",11.55,11.95,11.55,11.78,845700.0],["2005-06-02",11.87,11.89,11.68,11.78,414100.0],["2005-06-03",11.72,11.74,11.36,11.45,946200.0],["2005-06-06",11.5,11.55,11.26,11.28,406100.0],["2005-06-07",11.27,11.54,11.25,11.34,663700.0],["2005-06-08",11.35,11.57,11.34,11.46,804100.0],["2005-06-09",11.37,11.82,11.25,11.79,874600.0],["2005-06-10",11.8,12.02,11.8,11.99,625400.0],["2005-06-13",11.96,12.48,11.96,12.25,1173900.0],["2005-06-14",12.32,12.95,12.25,12.94,2247500.0],["2005-06-15",12.95,12.95,12.57,12.94,1063400.0],["2005-06-16",13.0,13.25,12.95,13.25,968300.0],["2005-06-17",12.75,12.95,12.35,12.87,2246100.0],["2005-06-20",12.9,13.09,12.87,12.91,773600.0],["2005-06-21",12.88,13.07,12.81,12.89,671800.0],["2005-06-22",13.0,13.1,12.9,13.04,887200.0],["2005-06-23",13.07,13.25,13.0,13.1,1163900.0],["2005-06-24",13.9,14.09,13.04,13.21,4839200.0],["2005-06-27",13.09,13.28,13.01,13.17,1376200.0],["2005-06-28",13.3,13.53,13.24,13.47,1064900.0],["2005-06-29",13.52,13.56,13.31,13.37,1324100.0],["2005-06-30",13.32,13.41,13.13,13.22,730900.0],["2005-07-01",13.2,13.34,12.76,13.15,714900.0],["2005-07-05",13.14,13.63,12.98,13.63,735200.0],["2005-07-06",13.65,13.73,13.0,13.66,918400.0],["2005-07-07",13.64,13.84,13.5,13.79,942800.0],["2005-07-08",13.9,14.55,13.85,14.5,1282400.0],["2005-07-11",14.6,14.64,14.13,14.47,2312200.0],["2005-07-12",14.47,14.55,14.17,14.21,1143100.0],["2005-07-13",14.14,14.31,13.88,13.97,840600.0],["2005-07-14",14.1,14.11,13.88,14.03,632000.0],["2005-07-15",13.96,14.5,13.96,14.4,882300.0],["2005-07-18",14.3,14.5,14.2,14.36,588000.0],["2005-07-19",14.38,14.96,14.38,14.86,917300.0],["2005-07-20",14.67,16.07,14.65,15.82,2363900.0],["2005-07-21",15.82,16.0,15.32,15.67,964300.0],["2005-07-22",15.6,15.85,15.26,15.85,564600.0],["2005-07-25",15.8,15.86,15.43,15.49,435800.0],["2005-07-26",15.3,16.07,15.25,15.81,663900.0],["2005-07-27",15.8,15.93,15.16,15.45,579200.0],["2005-07-28",15.56,15.6,15.31,15.4,715500.0],["2005-07-29",15.46,15.64,15.26,15.5,705000.0],["2005-08-01",15.46,16.14,15.46,16.06,1051500.0],["2005-08-02",16.01,16.49,16.0,16.4,1222600.0],["2005-08-03",16.41,16.55,16.22,16.35,540100.0],["2005-08-04",16.27,16.33,15.7,15.8,518900.0],["2005-08-05",15.84,16.75,15.84,16.03,1779400.0],["2005-08-08",16.1,16.35,15.19,15.45,1784000.0],["2005-08-09",15.46,15.97,15.29,15.8,915500.0],["2005-08-10",15.92,16.1,15.59,15.82,601600.0],["2005-08-11",15.73,15.85,15.49,15.6,839800.0],["2005-08-12",15.5,15.9,15.44,15.76,682100.0],["2005-08-15",15.7,16.05,15.6,15.84,463300.0],["2005-08-16",15.89,16.0,15.4,15.44,368700.0],["2005-08-17",15.42,15.65,15.16,15.47,473500.0],["2005-08-18",15.38,15.67,15.18,15.4,551200.0],["2005-08-19",15.36,15.52,15.2,15.24,559000.0],["2005-08-22",15.28,15.87,15.25,15.83,808100.0],["2005-08-23",18.05,18.27,16.78,17.67,7509800.0],["2005-08-24",17.49,18.24,17.3,17.97,2359900.0],["2005-08-25",17.98,18.43,17.59,17.74,1912800.0],["2005-08-26",17.62,17.73,17.27,17.28,878700.0],["2005-08-29",17.25,17.98,17.21,17.9,793300.0],["2005-08-30",17.96,18.1,17.7,17.83,754100.0],["2005-08-31",17.92,18.78,17.87,18.78,1468500.0],["2005-09-01",18.68,18.91,18.32,18.58,973000.0],["2005-09-02",18.5,18.75,18.11,18.27,514200.0],["2005-09-06",18.42,19.08,18.28,19.08,1332400.0],["2005-09-07",19.14,19.87,18.95,19.16,1800100.0],["2005-09-08",19.0,19.11,18.2,18.6,1748900.0],["2005-09-09",18.6,18.72,17.62,18.69,1716400.0],["2005-09-12",18.7,19.06,18.64,18.84,814000.0],["2005-09-13",18.84,18.91,18.19,18.39,733800.0],["2005-09-14",18.5,18.55,17.98,18.03,686200.0],["2005-09-15",18.1,18.49,18.1,18.17,835800.0],["2005-09-16",18.28,18.64,18.12,18.64,943600.0],["2005-09-19",18.7,18.86,18.51,18.75,986300.0],["2005-09-20",18.86,18.99,18.59,18.67,1112400.0],["2005-09-21",17.75,18.0,16.75,17.0,2873300.0],["2005-09-22",16.88,17.01,16.48,16.93,1278500.0],["2005-09-23",16.96,17.07,16.46,16.79,733900.0],["2005-09-26",16.88,17.2,16.78,17.0,622400.0],["2005-09-27",17.4,17.48,16.5,16.95,1208200.0],["2005-09-28",16.91,17.13,16.66,16.86,740900.0],["2005-09-29",16.85,17.18,16.7,16.95,599900.0],["2005-09-30",17.05,17.11,16.63,16.8,665800.0],["2005-10-03",16.89,17.48,16.81,17.08,1569400.0],["2005-10-04",17.1,17.79,17.06,17.25,968300.0],["2005-10-05",17.18,17.4,16.71,16.92,1753100.0],["2005-10-06",16.9,17.0,15.76,15.96,1897900.0],["2005-10-07",15.99,16.31,15.73,15.81,1048500.0],["2005-10-10",15.83,16.19,15.76,16.05,1099100.0],["2005-10-11",16.19,16.32,15.4,15.54,1385400.0],["2005-10-12",15.43,15.43,14.69,14.89,1672200.0],["2005-10-13",14.95,15.75,14.83,15.54,1258100.0],["2005-10-14",15.65,15.99,15.26,15.98,878900.0],["2005-10-17",15.92,16.26,15.58,15.94,646200.0],["2005-10-18",15.98,15.98,15.41,15.46,795800.0],["2005-10-19",15.34,15.75,15.09,15.64,1574400.0],["2005-10-20",15.53,15.64,15.23,15.34,764800.0],["2005-10-21",15.3,15.59,15.3,15.41,548600.0],["2005-10-24",15.54,16.33,15.33,16.33,897000.0],["2005-10-25",16.2,16.47,16.08,16.36,467900.0],["2005-10-26",16.31,16.83,16.25,16.57,743300.0],["2005-10-27",16.28,16.44,15.63,15.71,867200.0],["2005-10-28",15.75,16.1,15.71,15.88,632200.0],["2005-10-31",16.03,16.45,15.94,16.29,592300.0],["2005-11-01",16.21,16.63,16.19,16.42,611800.0],["2005-11-02",16.42,16.92,16.35,16.86,516800.0],["2005-11-03",17.01,17.59,16.85,16.88,1111800.0],["2005-11-04",17.9,19.0,17.5,18.99,2794300.0],["2005-11-07",18.99,19.0,17.88,18.1,1872000.0],["2005-11-08",18.02,18.36,17.93,18.19,805400.0],["2005-11-09",18.25,18.55,17.87,18.19,1338900.0],["2005-11-10",18.28,18.59,18.02,18.39,798900.0],["2005-11-11",18.32,18.55,18.2,18.49,501900.0],["2005-11-14",18.43,18.57,17.97,18.1,451100.0],["2005-11-15",18.14,18.49,17.91,17.99,776400.0],["2005-11-16",17.98,18.3,17.5,17.74,718300.0],["2005-11-17",17.69,18.31,17.6,18.25,819600.0],["2005-11-18",18.36,18.73,18.23,18.51,727000.0],["2005-11-21",18.45,19.05,18.31,18.93,793000.0],["2005-11-22",18.91,19.87,18.74,19.66,1602300.0],["2005-11-23",19.68,19.76,19.08,19.15,648500.0],["2005-11-25",19.05,19.19,18.78,18.85,193700.0],["2005-11-28",18.82,19.1,18.4,18.46,1283200.0],["2005-11-29",18.46,18.79,18.42,18.57,809100.0],["2005-11-30",18.45,18.72,18.09,18.18,1108700.0],["2005-12-01",18.15,18.72,18.11,18.6,1444200.0],["2005-12-02",18.6,18.88,18.33,18.56,1003300.0],["2005-12-05",18.65,18.75,18.41,18.63,1149200.0],["2005-12-06",18.64,18.75,18.27,18.42,1080600.0],["2005-12-07",18.75,18.83,18.24,18.66,1352000.0],["2005-12-08",18.68,18.99,18.33,18.59,1576600.0],["2005-12-09",18.6,18.91,18.29,18.41,801900.0],["2005-12-12",18.4,18.43,17.44,17.72,1204400.0],["2005-12-13",17.8,18.08,17.62,17.67,1216600.0],["2005-12-14",17.86,18.26,17.7,17.99,942800.0],["2005-12-15",18.05,18.44,18.0,18.31,954600.0],["2005-12-16",18.5,18.82,18.29,18.48,1343400.0],["2005-12-19",18.59,18.85,17.81,17.85,1580800.0],["2005-12-20",17.82,18.06,17.52,17.66,1145200.0],["2005-12-21",17.76,18.03,17.61,17.92,1282900.0],["2005-12-22",17.95,17.95,17.4,17.52,1256400.0],["2005-12-23",17.57,18.46,17.52,18.19,1553800.0],["2005-12-27",18.34,18.35,17.77,17.88,896900.0],["2005-12-28",18.01,18.06,17.63,17.79,1734200.0],["2005-12-29",19.08,19.81,18.7,19.65,9995400.0],["2005-12-30",19.68,19.72,18.9,19.12,1918400.0],["2006-01-03",19.27,21.0,18.96,20.52,4499700.0],["2006-01-04",21.72,22.22,21.57,21.95,13320500.0],["2006-01-05",22.15,22.85,21.68,22.58,5759800.0],["2006-01-06",22.94,23.48,22.61,23.11,4145800.0],["2006-01-09",23.99,25.24,23.78,25.22,7313400.0],["2006-01-10",24.5,25.2,24.3,25.04,3862300.0],["2006-01-11",25.36,25.46,24.55,24.77,3123500.0],["2006-01-12",24.45,24.9,24.2,24.4,2974700.0],["2006-01-13",24.0,24.84,24.0,24.43,1989900.0],["2006-01-17",24.25,24.45,24.1,24.43,976800.0],["2006-01-18",24.2,24.65,24.01,24.31,1439900.0],["2006-01-19",24.38,25.15,24.1,24.57,1964400.0],["2006-01-20",23.96,24.05,22.75,23.2,3584200.0],["2006-01-23",23.15,23.5,22.76,23.35,1411000.0],["2006-01-24",23.51,23.55,23.23,23.4,1127300.0],["2006-01-25",23.44,24.01,23.39,23.43,1381800.0],["2006-01-26",23.71,24.12,23.42,24.11,1257100.0],["2006-01-27",24.19,24.85,24.16,24.49,1282700.0],["2006-01-30",24.59,24.74,24.14,24.2,1251000.0],["2006-01-31",24.15,24.4,23.84,24.34,1076100.0],["2006-02-01",24.18,24.89,24.18,24.54,1287400.0],["2006-02-02",24.39,24.62,23.32,23.42,1582400.0],["2006-02-03",23.35,23.43,22.81,23.13,1055200.0],["2006-02-06",23.23,23.43,22.6,23.04,1137900.0],["2006-02-07",22.87,22.9,22.27,22.6,1435500.0],["2006-02-08",23.89,23.89,23.04,23.37,1697000.0],["2006-02-09",23.54,23.77,22.83,22.96,1138200.0],["2006-02-10",22.85,22.94,22.04,22.77,1172100.0],["2006-02-13",22.76,22.85,21.89,22.2,1295800.0],["2006-02-14",22.27,23.26,22.21,23.16,1281400.0],["2006-02-15",23.22,23.75,23.0,23.39,1032900.0],["2006-02-16",23.23,23.85,23.03,23.75,1354700.0],["2006-02-17",23.96,24.22,23.3,23.55,1445700.0],["2006-02-21",23.66,23.81,22.75,22.84,1076600.0],["2006-02-22",22.84,23.46,22.55,23.36,734700.0],["2006-02-23",23.39,23.9,23.01,23.62,729600.0],["2006-02-24",23.6,24.01,23.37,24.0,830400.0],["2006-02-27",24.0,26.74,23.83,26.71,5853400.0],["2006-02-28",26.15,26.27,25.05,25.41,3249400.0],["2006-03-01",25.41,26.81,24.9,26.46,2807900.0],["2006-03-02",26.3,26.49,25.51,25.88,1253100.0],["2006-03-03",25.89,26.75,25.56,25.74,1655500.0],["2006-03-06",25.9,25.94,25.07,25.24,1050300.0],["2006-03-07",25.09,25.42,24.08,24.25,1571200.0],["2006-03-08",24.13,25.07,23.61,24.82,1584300.0],["2006-03-09",24.91,25.35,24.51,24.58,1192500.0],["2006-03-10",24.63,25.22,24.43,24.93,815300.0],["2006-03-13",24.96,25.36,24.74,24.79,850400.0],["2006-03-14",24.7,25.34,24.57,25.2,832700.0],["2006-03-15",25.12,25.83,25.12,25.7,866800.0],["2006-03-16",25.7,25.9,25.16,25.21,745500.0],["2006-03-17",25.29,25.5,25.09,25.16,1230000.0],["2006-03-20",25.15,26.73,25.13,25.89,1573700.0],["2006-03-21",24.71,25.97,24.51,24.71,1168200.0],["2006-03-22",24.68,25.3,23.84,25.13,1115500.0],["2006-03-23",25.03,25.15,24.0,24.06,1092000.0],["2006-03-24",24.15,24.68,23.9,24.15,1159700.0],["2006-03-27",24.08,24.16,23.52,23.73,914800.0],["2006-03-28",23.65,23.86,23.09,23.09,995600.0],["2006-03-29",22.97,23.04,22.44,22.84,1679100.0],["2006-03-30",22.79,23.2,22.28,22.3,2171800.0],["2006-03-31",22.3,22.57,21.78,22.05,3216800.0],["2006-04-03",21.96,22.33,21.82,21.91,2137900.0],["2006-04-04",21.94,22.33,21.46,21.84,1182600.0],["2006-04-05",22.1,22.26,21.75,21.92,1312600.0],["2006-04-06",22.19,22.3,21.12,21.2,1809400.0],["2006-04-07",21.2,21.62,20.68,20.97,2011600.0],["2006-04-10",20.9,21.5,20.78,21.21,1823500.0],["2006-04-11",21.2,21.29,20.52,20.74,2240800.0],["2006-04-12",20.6,21.13,19.8,21.07,1700900.0],["2006-04-13",20.95,22.7,20.65,21.96,5513800.0],["2006-04-17",22.4,22.73,21.4,21.54,7761900.0],["2006-04-18",21.46,21.8,21.13,21.63,2184500.0],["2006-04-19",21.45,21.7,20.91,21.21,2920700.0],["2006-04-20",21.25,22.3,21.2,22.05,3422800.0],["2006-04-21",22.2,22.22,21.46,21.58,1507900.0],["2006-04-24",21.59,21.86,21.37,21.63,1717400.0],["2006-04-25",21.57,21.68,21.23,21.41,1406700.0],["2006-04-26",21.49,21.7,21.24,21.56,1001300.0],["2006-04-27",21.34,22.0,21.24,21.43,1474500.0],["2006-04-28",21.31,21.85,21.13,21.47,987200.0],["2006-05-01",21.5,22.0,21.02,21.15,1103700.0],["2006-05-02",21.12,21.32,20.26,20.49,1350100.0],["2006-05-03",20.3,21.12,20.15,21.0,1081100.0],["2006-05-04",20.92,21.32,20.75,21.25,701100.0],["2006-05-05",21.46,22.01,21.25,21.66,924800.0],["2006-05-08",21.54,21.75,21.29,21.52,1042600.0],["2006-05-09",21.4,21.6,21.3,21.38,599000.0],["2006-05-10",21.32,21.49,20.91,21.16,1659300.0],["2006-05-11",21.05,21.15,20.5,20.76,1591200.0],["2006-05-12",20.67,20.96,20.06,20.86,2077600.0],["2006-05-15",20.72,21.09,20.03,20.52,970400.0],["2006-05-16",20.45,20.76,20.31,20.42,987800.0],["2006-05-17",20.2,20.35,19.55,19.94,1464500.0],["2006-05-18",19.89,20.5,19.41,19.66,1302400.0],["2006-05-19",19.75,20.12,18.83,19.93,3162000.0],["2006-05-22",19.77,19.99,19.46,19.68,1687300.0],["2006-05-23",19.63,19.95,18.55,18.74,2364200.0],["2006-05-24",18.73,18.93,18.02,18.53,2247800.0],["2006-05-25",19.25,20.05,19.23,19.97,1658700.0],["2006-05-26",19.97,21.0,19.79,20.47,1689000.0],["2006-05-30",20.3,20.5,20.0,20.02,830600.0],["2006-05-31",20.16,20.37,19.62,19.82,1329100.0],["2006-06-01",19.88,20.21,19.5,20.21,1022600.0],["2006-06-02",20.25,20.74,20.04,20.62,1015900.0],["2006-06-05",20.5,20.6,19.55,19.6,1249900.0],["2006-06-06",19.63,19.85,19.09,19.81,1203900.0],["2006-06-07",19.75,20.31,19.52,20.15,1186700.0],["2006-06-08",20.04,20.58,19.48,20.51,1962600.0],["2006-06-09",20.5,20.92,20.08,20.1,963200.0],["2006-06-12",20.1,20.28,19.02,19.12,1007600.0],["2006-06-13",19.06,19.14,17.95,18.03,1829300.0],["2006-06-14",18.07,18.64,17.76,18.57,1354300.0],["2006-06-15",18.76,19.5,18.7,19.38,987900.0],["2006-06-16",19.32,19.42,18.55,18.64,1806700.0],["2006-06-19",18.58,18.72,17.91,18.07,706000.0],["2006-06-20",18.09,18.36,17.86,17.99,549700.0],["2006-06-21",17.98,18.55,17.92,18.33,501200.0],["2006-06-22",18.29,18.65,18.27,18.46,682700.0],["2006-06-23",18.39,19.6,18.23,19.13,1499700.0],["2006-06-26",19.0,19.15,18.59,18.8,732700.0],["2006-06-27",18.8,18.88,17.9,17.94,974200.0],["2006-06-28",18.0,18.18,17.4,17.91,900100.0],["2006-06-29",17.94,18.81,17.86,18.75,1520900.0],["2006-06-30",18.83,19.22,18.48,18.92,1109300.0],["2006-07-03",18.88,19.11,18.79,19.11,315900.0],["2006-07-05",18.94,19.05,18.5,18.7,754900.0],["2006-07-06",18.72,18.99,18.55,18.7,597300.0],["2006-07-07",18.64,18.83,18.09,18.17,990900.0],["2006-07-10",18.54,18.65,17.79,17.88,608600.0],["2006-07-11",17.81,18.07,17.5,17.98,784600.0],["2006-07-12",18.01,18.18,17.49,17.54,587400.0],["2006-07-13",17.44,17.45,16.58,16.7,1106500.0],["2006-07-14",16.67,16.83,16.27,16.61,1666100.0],["2006-07-17",16.58,16.94,16.22,16.37,473000.0],["2006-07-18",16.35,16.49,15.71,16.04,1500000.0],["2006-07-19",16.0,16.9,16.0,16.65,1082700.0],["2006-07-20",16.73,16.84,16.3,16.35,759000.0],["2006-07-21",16.27,16.32,15.71,15.92,1067000.0],["2006-07-24",15.97,16.73,15.97,16.6,714000.0],["2006-07-25",16.63,17.11,16.55,16.91,761400.0],["2006-07-26",16.84,17.5,16.65,17.24,823500.0],["2006-07-27",17.4,17.49,16.58,16.79,638400.0],["2006-07-28",16.92,17.39,16.86,17.17,602200.0],["2006-07-31",17.13,17.25,16.79,17.16,603100.0],["2006-08-01",16.97,17.0,16.47,16.62,642800.0],["2006-08-02",16.64,17.06,16.61,16.71,567000.0],["2006-08-03",16.52,17.34,16.21,17.32,997300.0],["2006-08-04",17.5,17.94,16.79,17.0,921900.0],["2006-08-07",16.93,17.02,16.5,16.61,611900.0],["2006-08-08",16.6,16.65,15.79,16.21,799100.0],["2006-08-09",16.77,17.39,16.32,16.57,1236700.0],["2006-08-10",16.48,16.52,15.89,16.15,1597200.0],["2006-08-11",16.05,16.2,15.9,16.0,919400.0],["2006-08-14",16.07,16.38,16.0,16.01,879000.0],["2006-08-15",16.23,16.62,16.17,16.49,652900.0],["2006-08-16",16.63,16.82,16.36,16.69,610700.0],["2006-08-17",16.0,16.5,15.53,16.34,1485000.0],["2006-08-18",16.41,16.45,16.07,16.41,983400.0],["2006-08-21",16.26,16.27,15.94,16.03,610400.0],["2006-08-22",15.99,16.15,15.86,16.03,715600.0],["2006-08-23",16.06,16.15,15.8,15.87,664200.0],["2006-08-24",15.9,16.17,15.86,16.01,531800.0],["2006-08-25",15.9,16.46,15.9,16.22,665200.0],["2006-08-28",16.21,16.63,16.16,16.46,527800.0],["2006-08-29",16.49,16.57,16.15,16.51,737600.0],["2006-08-30",16.48,16.96,16.45,16.61,681400.0],["2006-08-31",16.71,16.94,16.35,16.35,1135100.0],["2006-09-01",16.35,16.44,16.09,16.13,1122400.0],["2006-09-05",16.14,16.78,16.08,16.58,1070000.0],["2006-09-06",16.49,16.59,15.97,15.97,993300.0],["2006-09-07",15.9,15.98,15.38,15.52,1216900.0],["2006-09-08",15.51,15.7,15.21,15.23,1138400.0],["2006-09-11",15.17,15.26,14.88,15.01,1277200.0],["2006-09-12",15.0,15.31,14.75,15.13,1146800.0],["2006-09-13",15.03,15.3,14.96,15.06,944800.0],["2006-09-14",15.04,15.14,14.82,14.85,883200.0],["2006-09-15",14.97,14.98,14.4,14.85,1932400.0],["2006-09-18",14.74,15.04,14.55,14.93,1013600.0],["2006-09-19",14.93,15.15,14.49,14.7,973200.0],["2006-09-20",14.87,14.98,14.38,14.45,821500.0],["2006-09-21",14.44,14.44,13.64,13.69,1675700.0],["2006-09-22",13.65,13.78,12.95,13.18,2682100.0],["2006-09-25",13.25,13.72,13.12,13.55,1244900.0],["2006-09-26",13.55,14.29,13.47,14.17,2899500.0],["2006-09-27",14.06,14.66,14.0,14.64,1784900.0],["2006-09-28",14.65,15.17,14.65,15.07,2380300.0],["2006-09-29",15.02,15.98,14.94,15.85,2725000.0],["2006-10-02",15.79,15.79,15.0,15.1,1551900.0],["2006-10-03",15.04,15.39,14.52,15.31,1559600.0],["2006-10-04",15.22,15.76,14.99,15.7,875800.0],["2006-10-05",15.65,16.3,15.6,16.14,1460200.0],["2006-10-06",16.02,16.11,15.76,15.82,539900.0],["2006-10-09",15.75,16.25,15.55,16.1,650100.0],["2006-10-10",16.18,16.18,15.59,15.65,1369100.0],["2006-10-11",15.55,15.83,15.2,15.54,1456400.0],["2006-10-12",15.58,16.17,15.58,16.09,856500.0],["2006-10-13",16.08,16.55,15.92,16.48,925800.0],["2006-10-16",16.44,16.63,16.12,16.4,674200.0],["2006-10-17",16.24,16.3,15.9,16.18,857400.0],["2006-10-18",16.25,16.5,16.07,16.43,877700.0],["2006-10-19",16.5,16.57,16.16,16.42,1105400.0],["2006-10-20",16.51,17.03,16.32,16.89,1041700.0],["2006-10-23",16.76,17.0,16.59,16.73,707600.0],["2006-10-24",16.74,16.8,16.34,16.63,940000.0],["2006-10-25",16.75,17.0,16.65,16.91,715700.0],["2006-10-26",16.93,17.25,16.72,17.21,773200.0],["2006-10-27",17.2,17.6,17.08,17.48,966400.0],["2006-10-30",17.41,17.46,16.85,17.06,821400.0],["2006-10-31",17.01,17.09,16.65,16.8,580300.0],["2006-11-01",16.88,16.88,16.06,16.1,1038700.0],["2006-11-02",15.93,16.44,15.77,16.25,854300.0],["2006-11-03",15.0,15.7,14.9,15.25,2974600.0],["2006-11-06",15.26,15.79,15.23,15.69,1588700.0],["2006-11-07",15.76,16.45,15.76,16.35,1318400.0],["2006-11-08",16.24,16.57,15.9,16.47,652200.0],["2006-11-09",16.38,16.49,15.56,15.69,1042000.0],["2006-11-10",15.7,15.83,15.49,15.68,703200.0],["2006-11-13",15.7,16.18,15.58,16.15,1128800.0],["2006-11-14",16.17,16.29,15.76,16.25,927200.0],["2006-11-15",16.2,16.32,15.99,16.19,892900.0],["2006-11-16",16.25,16.34,15.96,16.27,589900.0],["2006-11-17",16.25,16.35,16.02,16.28,598500.0],["2006-11-20",16.01,16.28,15.8,16.09,741100.0],["2006-11-21",16.1,16.14,15.62,15.75,1071000.0],["2006-11-22",15.74,16.17,15.71,16.09,845300.0],["2006-11-24",15.95,16.09,15.81,16.03,168200.0],["2006-11-27",15.94,15.98,15.15,15.2,1361700.0],["2006-11-28",15.16,15.42,15.0,15.04,1244400.0],["2006-11-29",15.23,15.45,15.07,15.25,762500.0],["2006-11-30",15.26,15.34,14.98,15.18,1298400.0],["2006-12-01",15.25,15.4,15.0,15.26,964000.0],["2006-12-04",15.3,15.67,15.2,15.48,1375700.0],["2006-12-05",15.59,15.93,15.56,15.85,1113200.0],["2006-12-06",15.86,15.89,15.52,15.61,1004100.0],["2006-12-07",15.65,15.65,14.76,14.97,2052900.0],["2006-12-08",14.95,15.06,14.69,14.86,1086900.0],["2006-12-11",14.83,14.84,14.3,14.55,1379900.0],["2006-12-12",14.5,14.55,14.21,14.31,1148800.0],["2006-12-13",14.28,14.4,13.8,13.87,1834800.0],["2006-12-14",13.92,14.05,13.75,13.79,2230100.0],["2006-12-15",13.88,14.18,13.82,14.12,2255000.0],["2006-12-18",13.98,14.14,13.83,13.92,2355600.0],["2006-12-19",13.81,13.92,13.57,13.7,1451000.0],["2006-12-20",13.69,14.1,13.6,13.7,2049900.0],["2006-12-21",13.66,13.79,13.45,13.45,1541000.0],["2006-12-22",13.48,13.83,13.45,13.59,1566700.0],["2006-12-26",13.55,13.7,13.52,13.66,1216800.0],["2006-12-27",13.64,13.82,13.45,13.67,1266200.0],["2006-12-28",13.59,13.65,13.3,13.4,1418600.0],["2006-12-29",13.34,13.5,13.32,13.37,1477900.0],["2007-01-03",13.48,13.59,12.81,13.09,1979400.0],["2007-01-04",13.11,13.65,13.01,13.58,1874100.0],["2007-01-05",13.5,13.64,13.32,13.58,1333000.0],["2007-01-08",13.8,13.88,13.22,13.8,2515900.0],["2007-01-09",13.79,14.01,13.61,13.92,2435100.0],["2007-01-10",13.81,14.24,13.77,14.16,1866700.0],["2007-01-11",14.13,14.39,14.08,14.17,1189700.0],["2007-01-12",14.14,15.65,14.09,15.37,4413700.0],["2007-01-16",15.34,15.34,14.9,15.04,2034100.0],["2007-01-17",15.06,15.15,14.9,14.96,1586600.0],["2007-01-18",14.91,15.0,14.72,14.85,1524200.0],["2007-01-19",14.8,15.03,14.63,15.0,967400.0],["2007-01-22",14.94,14.94,14.57,14.59,1789200.0],["2007-01-23",14.6,15.0,14.51,14.66,1413100.0],["2007-01-24",14.69,14.72,14.42,14.58,2352400.0],["2007-01-25",14.6,15.01,14.5,14.99,2143600.0],["2007-01-26",14.99,15.22,14.81,15.19,1793700.0],["2007-01-29",15.1,15.2,14.91,15.04,1369200.0],["2007-01-30",15.0,15.14,14.85,15.0,1468600.0],["2007-01-31",14.95,15.1,14.8,14.92,1240700.0],["2007-02-01",14.92,15.1,14.81,14.93,1470000.0],["2007-02-02",14.96,14.97,14.76,14.81,949100.0],["2007-02-05",14.82,15.05,14.74,15.0,1008200.0],["2007-02-06",14.97,15.0,14.72,14.85,1663400.0],["2007-02-07",14.85,15.09,14.85,15.0,1720700.0],["2007-02-08",15.95,17.3,15.6,17.01,5552300.0],["2007-02-09",16.87,17.23,16.52,16.84,2509400.0],["2007-02-12",16.84,16.91,16.28,16.47,1134900.0],["2007-02-13",16.54,16.99,16.54,16.89,1142700.0],["2007-02-14",16.87,17.3,16.87,17.01,1490400.0],["2007-02-15",17.02,17.19,16.86,17.07,1053800.0],["2007-02-16",17.06,17.66,16.8,17.62,1528400.0],["2007-02-20",17.56,17.84,17.4,17.66,1529000.0],["2007-02-21",17.61,17.84,17.55,17.82,976700.0],["2007-02-22",17.84,17.84,17.64,17.83,1252800.0],["2007-02-23",17.77,17.8,17.34,17.42,969900.0],["2007-02-26",17.52,17.65,17.34,17.45,867500.0],["2007-02-27",17.15,17.16,16.27,16.74,2103100.0],["2007-02-28",16.76,16.84,16.3,16.4,1196600.0],["2007-03-01",16.12,16.43,15.8,16.18,1365100.0],["2007-03-02",16.0,16.04,15.36,15.38,2656600.0],["2007-03-05",15.25,15.82,15.17,15.31,1427200.0],["2007-03-06",15.49,15.97,15.44,15.81,1220300.0],["2007-03-07",15.97,15.99,15.61,15.75,921000.0],["2007-03-08",15.86,15.93,15.58,15.63,924000.0],["2007-03-09",15.8,15.9,15.52,15.68,1007100.0],["2007-03-12",15.7,15.87,15.63,15.77,807300.0],["2007-03-13",15.65,15.7,15.19,15.21,1143700.0],["2007-03-14",15.15,15.18,14.7,15.06,1352600.0],["2007-03-15",15.05,15.33,14.98,15.29,678900.0],["2007-03-16",15.28,15.4,15.03,15.05,1084900.0],["2007-03-19",15.16,15.54,15.07,15.38,817700.0],["2007-03-20",15.41,15.51,15.29,15.5,381000.0],["2007-03-21",15.53,15.79,15.27,15.75,855300.0],["2007-03-22",15.7,15.81,15.55,15.64,582600.0],["2007-03-23",15.58,15.66,15.29,15.58,663900.0],["2007-03-26",15.55,15.58,15.25,15.39,538600.0],["2007-03-27",15.35,15.44,15.09,15.35,1151900.0],["2007-03-28",15.25,15.72,15.19,15.5,1078100.0],["2007-03-29",15.6,15.67,15.04,15.27,966200.0],["2007-03-30",15.33,15.56,15.13,15.44,975400.0],["2007-04-02",15.41,15.51,15.23,15.35,1083000.0],["2007-04-03",15.4,15.77,15.32,15.68,813600.0],["2007-04-04",15.64,15.82,15.55,15.61,658100.0],["2007-04-05",15.61,15.81,15.5,15.8,792200.0],["2007-04-09",15.84,15.92,15.61,15.7,477400.0],["2007-04-10",15.67,15.85,15.56,15.56,502800.0],["2007-04-11",15.6,15.61,15.15,15.45,791400.0],["2007-04-12",15.38,15.66,15.15,15.41,1245000.0],["2007-04-13",15.37,15.66,15.37,15.47,1205900.0],["2007-04-16",15.54,16.72,15.44,16.66,2363500.0],["2007-04-17",16.65,17.12,16.6,16.8,2041100.0],["2007-04-18",16.77,16.93,16.64,16.69,979600.0],["2007-04-19",16.55,16.79,16.3,16.48,1046800.0],["2007-04-20",16.56,17.1,16.53,16.96,1498600.0],["2007-04-23",16.95,17.2,16.76,17.17,1289700.0],["2007-04-24",17.15,17.18,16.73,16.75,1314200.0],["2007-04-25",16.79,17.02,16.65,16.96,725000.0],["2007-04-26",16.91,16.95,16.72,16.95,511500.0],["2007-04-27",16.87,16.87,16.5,16.79,672000.0],["2007-04-30",16.78,16.94,16.38,16.43,1424800.0],["2007-05-01",16.48,16.68,16.11,16.57,900400.0],["2007-05-02",16.02,17.05,16.02,16.95,1119600.0],["2007-05-03",16.91,17.14,16.78,17.06,1046100.0],["2007-05-04",17.1,17.1,16.82,17.06,627000.0],["2007-05-07",16.99,17.17,16.74,16.8,638800.0],["2007-05-08",16.7,16.84,16.21,16.73,1019100.0],["2007-05-09",16.59,16.66,16.38,16.62,523800.0],["2007-05-10",16.47,16.54,16.1,16.24,989200.0],["2007-05-11",16.32,16.64,16.14,16.55,670200.0],["2007-05-14",16.5,16.87,16.41,16.45,641000.0],["2007-05-15",16.4,17.2,16.17,16.53,1031800.0],["2007-05-16",16.55,16.81,16.41,16.76,901800.0],["2007-05-17",16.66,17.1,16.59,16.81,1093400.0],["2007-05-18",16.82,17.2,16.77,17.08,671000.0],["2007-05-21",17.02,17.81,17.02,17.49,1060800.0],["2007-05-22",17.45,17.79,17.39,17.69,646600.0],["2007-05-23",17.77,17.85,17.39,17.47,1157300.0],["2007-05-24",17.4,17.54,16.91,16.96,891800.0],["2007-05-25",17.05,17.34,16.94,17.02,521000.0],["2007-05-29",17.0,17.38,16.94,17.1,841400.0],["2007-05-30",16.31,16.44,15.79,16.28,3120900.0],["2007-05-31",16.09,16.24,15.67,16.06,1790000.0],["2007-06-01",16.07,16.15,15.75,15.98,1296400.0],["2007-06-04",15.86,15.97,15.65,15.79,1037000.0],["2007-06-05",15.71,15.82,15.47,15.7,1131100.0],["2007-06-06",15.58,15.74,15.41,15.41,1000700.0],["2007-06-07",15.34,15.44,14.89,15.21,1653800.0],["2007-06-08",15.14,15.14,14.86,14.97,1744300.0],["2007-06-11",14.9,15.24,14.88,14.97,1215200.0],["2007-06-12",14.91,15.0,14.39,14.43,1933200.0],["2007-06-13",14.47,14.74,14.38,14.61,1234300.0],["2007-06-14",14.7,15.52,14.7,15.06,1246500.0],["2007-06-15",15.28,15.33,15.1,15.24,1295900.0],["2007-06-18",15.27,15.27,14.87,15.1,698900.0],["2007-06-19",15.0,15.27,14.76,15.07,1044100.0],["2007-06-20",15.11,15.46,15.11,15.12,1298600.0],["2007-06-21",15.03,15.28,15.0,15.28,807300.0],["2007-06-22",15.15,15.25,14.59,14.78,1014600.0],["2007-06-25",14.77,15.0,14.6,14.71,836000.0],["2007-06-26",14.75,14.93,14.6,14.63,1011400.0],["2007-06-27",14.51,14.95,14.49,14.89,1002400.0],["2007-06-28",14.82,14.99,14.56,14.83,1056100.0],["2007-06-29",14.9,15.12,14.57,14.6,1001900.0],["2007-07-02",14.85,15.0,14.55,14.9,644600.0],["2007-07-03",14.79,14.91,14.69,14.79,298300.0],["2007-07-05",14.85,14.88,14.56,14.75,719500.0],["2007-07-06",14.72,14.94,14.58,14.91,668600.0],["2007-07-09",14.91,14.93,14.64,14.84,722600.0],["2007-07-10",14.7,14.83,14.51,14.59,1000100.0],["2007-07-11",14.62,14.66,14.31,14.39,1095300.0],["2007-07-12",14.35,14.86,14.35,14.8,1001500.0],["2007-07-13",14.8,15.04,14.61,14.99,594300.0],["2007-07-16",14.97,14.97,14.64,14.76,781600.0],["2007-07-17",14.77,14.88,14.41,14.44,1119700.0],["2007-07-18",14.4,14.55,14.21,14.48,1069600.0],["2007-07-19",14.55,14.8,14.5,14.72,753700.0],["2007-07-20",14.68,14.73,14.34,14.43,977500.0],["2007-07-23",14.46,14.5,14.07,14.25,815700.0],["2007-07-24",14.16,15.49,14.11,14.91,2988300.0],["2007-07-25",15.0,15.1,14.81,15.02,2309600.0],["2007-07-26",14.81,14.99,14.49,14.67,1543600.0],["2007-07-27",14.59,14.82,14.3,14.39,1446100.0],["2007-07-30",14.33,14.79,14.0,14.46,2439900.0],["2007-07-31",14.58,14.78,14.24,14.24,1466200.0],["2007-08-01",14.25,14.97,14.11,14.72,1552500.0],["2007-08-02",14.6,14.87,14.45,14.78,1022100.0],["2007-08-03",14.99,17.26,14.66,16.63,5229000.0],["2007-08-06",16.64,17.06,16.19,16.74,2570000.0],["2007-08-07",16.68,16.74,16.13,16.64,1588400.0],["2007-08-08",16.83,18.29,16.7,17.9,2926400.0],["2007-08-09",17.42,18.35,17.2,17.99,1986200.0],["2007-08-10",17.65,17.77,16.8,16.99,2458100.0],["2007-08-13",17.14,17.35,16.37,16.58,1314800.0],["2007-08-14",16.65,17.07,16.55,16.66,787400.0],["2007-08-15",16.5,17.32,16.5,16.56,1427400.0],["2007-08-16",16.53,17.46,16.5,17.33,1658600.0],["2007-08-17",17.94,18.0,17.31,17.41,1864300.0],["2007-08-20",17.5,17.62,17.25,17.5,498900.0],["2007-08-21",17.44,17.62,16.94,17.13,594200.0],["2007-08-22",17.33,17.45,17.03,17.24,495600.0],["2007-08-23",17.38,17.39,16.85,16.93,725300.0],["2007-08-24",16.91,17.01,16.74,17.0,358800.0],["2007-08-27",16.91,17.0,16.5,16.51,414900.0],["2007-08-28",16.4,16.68,16.36,16.38,592900.0],["2007-08-29",16.51,16.73,16.27,16.69,485500.0],["2007-08-30",16.51,16.9,16.5,16.7,590300.0],["2007-08-31",16.88,16.99,16.65,16.85,463900.0],["2007-09-04",16.81,17.35,16.81,17.2,1144800.0],["2007-09-05",17.01,17.1,16.8,16.83,611500.0],["2007-09-06",16.85,17.01,16.69,16.8,492000.0],["2007-09-07",16.67,16.76,16.44,16.47,627700.0],["2007-09-10",16.61,17.13,16.34,16.48,720200.0],["2007-09-11",16.58,16.8,16.43,16.54,583300.0],["2007-09-12",16.51,16.7,16.24,16.26,532400.0],["2007-09-13",16.37,16.42,15.9,16.17,666300.0],["2007-09-14",16.02,16.25,16.02,16.16,430700.0],["2007-09-17",16.15,16.21,15.93,16.04,517200.0],["2007-09-18",16.09,16.75,15.96,16.73,788200.0],["2007-09-19",16.75,17.06,16.74,17.0,1422800.0],["2007-09-20",16.95,17.12,16.84,16.91,690600.0],["2007-09-21",17.0,17.12,16.93,16.99,947100.0],["2007-09-24",16.95,17.02,16.62,16.76,614900.0],["2007-09-25",16.62,16.92,16.58,16.68,778700.0],["2007-09-26",16.81,17.98,16.79,17.92,1506300.0],["2007-09-27",17.98,17.99,17.59,17.7,586900.0],["2007-09-28",17.76,18.51,17.6,18.4,1585300.0],["2007-10-01",18.39,18.49,17.99,18.38,725600.0],["2007-10-02",18.5,18.5,18.19,18.34,465200.0],["2007-10-03",18.2,18.5,18.11,18.4,866600.0],["2007-10-04",18.42,18.42,18.11,18.13,1046300.0],["2007-10-05",18.25,18.64,18.0,18.38,1073400.0],["2007-10-08",18.38,18.53,18.03,18.23,1009200.0],["2007-10-09",18.21,18.39,18.18,18.39,756300.0],["2007-10-10",18.41,18.6,18.23,18.56,715100.0],["2007-10-11",18.65,18.78,17.68,17.76,1023300.0],["2007-10-12",17.79,18.35,17.65,17.72,1070500.0],["2007-10-15",17.71,18.2,17.35,17.47,799400.0],["2007-10-16",17.49,17.53,16.2,16.74,2922300.0],["2007-10-17",16.87,17.17,16.8,17.04,1137500.0],["2007-10-18",16.85,17.0,16.41,16.8,650500.0],["2007-10-19",16.78,16.8,16.23,16.23,730000.0],["2007-10-22",16.13,16.73,16.1,16.51,1044500.0],["2007-10-23",16.61,16.76,16.11,16.72,695500.0],["2007-10-24",16.53,16.7,15.99,16.46,1194700.0],["2007-10-25",16.55,17.12,16.55,16.98,978100.0],["2007-10-26",17.16,17.33,16.77,17.22,692500.0],["2007-10-29",17.2,17.2,16.46,16.88,923000.0],["2007-10-30",16.74,16.93,16.6,16.66,420100.0],["2007-10-31",16.36,16.5,15.64,16.2,4432700.0],["2007-11-01",15.96,16.07,15.3,15.31,2211100.0],["2007-11-02",15.52,15.54,13.56,14.19,7059200.0],["2007-11-05",14.01,14.38,13.87,14.3,1451000.0],["2007-11-06",14.13,14.35,13.84,14.31,1270200.0],["2007-11-07",14.11,14.15,13.53,13.53,1686800.0],["2007-11-08",13.66,13.68,13.02,13.5,1363500.0],["2007-11-09",13.49,13.65,13.3,13.34,1263400.0],["2007-11-12",13.34,13.56,13.3,13.31,910100.0],["2007-11-13",13.41,13.62,13.26,13.6,668400.0],["2007-11-14",13.53,13.67,13.1,13.55,1876200.0],["2007-11-15",13.44,13.71,13.17,13.32,961400.0],["2007-11-16",13.31,13.6,13.14,13.41,1214100.0],["2007-11-19",13.29,13.29,12.6,12.85,1560800.0],["2007-11-20",13.0,13.12,12.3,12.76,1573000.0],["2007-11-21",12.69,13.64,12.69,13.08,2717300.0],["2007-11-23",13.25,13.7,13.25,13.62,755800.0],["2007-11-26",13.67,14.1,13.63,13.66,1578700.0],["2007-11-27",13.73,14.09,13.64,14.06,855800.0],["2007-11-28",14.14,14.53,14.07,14.33,1141500.0],["2007-11-29",14.3,14.55,14.14,14.32,793100.0],["2007-11-30",14.47,14.58,14.06,14.26,1003700.0],["2007-12-03",14.22,14.54,14.22,14.34,938700.0],["2007-12-04",14.27,14.66,14.22,14.61,1270600.0],["2007-12-05",14.79,14.79,14.47,14.6,669900.0],["2007-12-06",14.61,15.33,14.57,15.14,1009500.0],["2007-12-07",15.2,15.23,14.79,14.88,716100.0],["2007-12-10",14.85,15.31,14.78,15.05,502000.0],["2007-12-11",15.09,15.28,14.57,14.57,625800.0],["2007-12-12",14.79,15.37,14.68,15.02,728400.0],["2007-12-13",15.03,15.19,14.94,15.17,693800.0],["2007-12-14",15.0,15.07,14.59,14.71,793000.0],["2007-12-17",14.65,14.81,14.42,14.45,680500.0],["2007-12-18",14.69,14.72,14.15,14.22,1777700.0],["2007-12-19",14.38,15.0,14.23,14.88,1360000.0],["2007-12-20",15.06,15.37,14.94,15.36,846100.0],["2007-12-21",15.61,15.88,15.49,15.86,1975600.0],["2007-12-24",15.85,16.27,15.58,16.24,425900.0],["2007-12-26",16.0,16.38,15.85,16.25,532700.0],["2007-12-27",16.1,16.55,15.85,15.86,736300.0],["2007-12-28",15.98,16.09,15.8,15.87,443400.0],["2007-12-31",15.76,15.78,15.45,15.59,713200.0],["2008-01-02",15.79,15.97,15.05,15.1,1324500.0],["2008-01-03",15.12,15.45,14.84,14.9,1063800.0],["2008-01-04",14.77,14.99,14.55,14.79,826100.0],["2008-01-07",14.89,15.5,14.8,15.46,1108000.0],["2008-01-08",15.52,15.71,15.16,15.19,1061600.0],["2008-01-09",15.13,15.48,15.05,15.39,1028000.0],["2008-01-10",15.24,16.0,15.1,15.74,808500.0],["2008-01-11",15.55,15.73,15.23,15.38,665400.0],["2008-01-14",15.53,15.55,15.1,15.33,751400.0],["2008-01-15",15.09,15.33,14.58,14.77,1578100.0],["2008-01-16",14.76,15.4,14.73,15.03,1173600.0],["2008-01-17",15.1,15.13,14.4,14.55,1697500.0],["2008-01-18",14.45,14.67,13.9,14.2,1525800.0],["2008-01-22",13.89,14.55,13.76,13.99,1788500.0],["2008-01-23",13.64,14.15,13.35,14.05,1385400.0],["2008-01-24",14.01,14.16,13.6,13.76,1052500.0],["2008-01-25",13.84,14.03,13.44,13.61,870200.0],["2008-01-28",13.51,13.8,13.44,13.75,569000.0],["2008-01-29",13.79,13.89,13.41,13.64,1085300.0],["2008-01-30",13.53,13.8,13.25,13.33,744800.0],["2008-01-31",13.12,13.51,12.95,13.32,1225000.0],["2008-02-01",13.41,13.8,13.33,13.7,1178300.0],["2008-02-04",13.69,13.75,13.46,13.69,866800.0],["2008-02-05",13.44,13.7,13.31,13.47,1250800.0],["2008-02-06",13.63,13.74,13.21,13.34,994900.0],["2008-02-07",13.35,13.72,13.19,13.68,956400.0],["2008-02-08",13.73,14.0,13.44,13.57,1853600.0],["2008-02-11",13.6,13.75,13.41,13.43,1399200.0],["2008-02-12",13.59,13.59,13.09,13.32,2518400.0],["2008-02-13",13.49,13.49,13.19,13.39,813600.0],["2008-02-14",13.39,13.58,13.02,13.12,1100300.0],["2008-02-15",13.02,13.13,12.79,12.89,955200.0],["2008-02-19",13.01,13.21,12.95,13.04,1170400.0],["2008-02-20",12.97,13.2,12.9,13.18,1060200.0],["2008-02-21",13.21,13.42,12.85,13.16,1191200.0],["2008-02-22",13.19,13.19,12.82,13.04,1197800.0],["2008-02-25",13.15,13.34,12.96,13.16,934100.0],["2008-02-26",13.1,13.6,13.05,13.23,1459500.0],["2008-02-27",13.1,13.43,13.07,13.15,506000.0],["2008-02-28",13.4,13.65,13.16,13.4,1516100.0],["2008-02-29",13.34,13.66,12.86,12.94,1471500.0],["2008-03-03",12.92,12.93,12.54,12.73,1286600.0],["2008-03-04",12.58,12.71,12.33,12.64,1762600.0],["2008-03-05",12.73,12.94,12.44,12.57,1173100.0],["2008-03-06",12.48,12.82,12.37,12.4,1010300.0],["2008-03-07",12.29,12.43,10.97,11.26,6601400.0],["2008-03-10",10.76,11.15,10.58,10.78,3546600.0],["2008-03-11",10.92,11.18,10.83,11.18,2094100.0],["2008-03-12",11.15,11.41,10.95,10.96,1632100.0],["2008-03-13",10.81,11.29,10.68,11.21,1494300.0],["2008-03-14",11.28,11.38,10.77,11.12,2042400.0],["2008-03-17",10.96,11.32,10.79,10.81,2206200.0],["2008-03-18",10.97,11.05,10.32,10.85,1536300.0],["2008-03-19",10.94,11.25,10.78,10.82,1405200.0],["2008-03-20",10.92,11.13,10.76,11.09,2522200.0],["2008-03-24",11.16,11.79,11.1,11.66,966400.0],["2008-03-25",11.62,11.84,11.45,11.49,1036800.0],["2008-03-26",11.41,11.53,11.21,11.45,695200.0],["2008-03-27",11.48,11.75,11.4,11.5,786900.0],["2008-03-28",11.49,11.6,11.02,11.08,736700.0],["2008-03-31",11.12,11.93,11.08,11.88,1211400.0],["2008-04-01",11.99,12.19,11.74,12.06,1072400.0],["2008-04-02",12.03,12.18,11.92,12.03,1248700.0],["2008-04-03",12.0,12.01,11.76,11.87,2814500.0],["2008-04-04",11.9,11.98,11.69,11.81,594500.0],["2008-04-07",11.87,11.99,11.52,11.66,538900.0],["2008-04-08",11.56,11.73,11.5,11.69,614300.0],["2008-04-09",11.45,11.45,10.87,10.95,2265000.0],["2008-04-10",10.98,11.49,10.94,11.33,1406600.0],["2008-04-11",11.26,11.4,11.08,11.11,975400.0],["2008-04-14",11.09,11.2,10.87,11.19,825700.0],["2008-04-15",11.23,11.23,10.81,11.04,1086200.0],["2008-04-16",11.08,11.42,11.02,11.41,1175900.0],["2008-04-17",11.35,11.35,11.03,11.13,528200.0],["2008-04-18",11.33,11.46,11.2,11.41,999400.0],["2008-04-21",11.29,11.49,11.25,11.38,741900.0],["2008-04-22",11.31,11.5,11.04,11.27,1057400.0],["2008-04-23",11.31,11.42,11.14,11.3,899000.0],["2008-04-24",11.33,11.67,11.19,11.53,680200.0],["2008-04-25",11.6,11.61,11.18,11.43,850800.0],["2008-04-28",11.47,12.22,11.47,12.1,1277800.0],["2008-04-29",12.1,12.22,11.94,12.01,1346500.0],["2008-04-30",12.25,12.72,12.23,12.43,1977000.0],["2008-05-01",12.45,12.86,12.45,12.84,1159800.0],["2008-05-02",12.92,12.99,12.74,12.85,2081200.0],["2008-05-05",12.85,12.99,12.64,12.89,1055400.0],["2008-05-06",12.84,13.25,12.62,13.06,1431700.0],["2008-05-07",13.05,13.15,12.77,12.79,1211300.0],["2008-05-08",12.87,13.05,12.82,13.02,1046600.0],["2008-05-09",12.77,13.08,12.75,12.98,653900.0],["2008-05-12",13.03,13.31,12.98,13.3,665200.0],["2008-05-13",13.33,13.4,13.07,13.3,532100.0],["2008-05-14",13.32,13.39,13.15,13.2,540100.0],["2008-05-15",13.18,13.37,13.06,13.28,607000.0],["2008-05-16",13.63,13.93,13.44,13.75,1189600.0],["2008-05-19",13.71,13.75,13.34,13.51,804400.0],["2008-05-20",13.41,13.53,13.22,13.42,694400.0],["2008-05-21",13.55,13.59,12.95,13.05,941100.0],["2008-05-22",13.03,13.94,12.99,13.62,1344200.0],["2008-05-23",12.1,13.1,12.03,12.75,4674800.0],["2008-05-27",12.53,12.67,11.9,11.95,2385300.0],["2008-05-28",11.99,12.23,11.78,12.13,1746200.0],["2008-05-29",12.12,12.85,12.11,12.78,1329700.0],["2008-05-30",12.79,12.84,12.42,12.67,1319000.0],["2008-06-02",12.64,12.64,12.0,12.16,1351100.0],["2008-06-03",12.23,12.5,12.0,12.06,2151800.0],["2008-06-04",12.02,12.54,11.99,12.48,1243000.0],["2008-06-05",12.5,13.02,12.4,13.02,1285400.0],["2008-06-06",12.95,12.96,12.45,12.57,1332800.0],["2008-06-09",12.64,12.76,12.06,12.36,1522800.0],["2008-06-10",12.5,12.61,12.38,12.48,1346600.0],["2008-06-11",12.42,12.42,11.8,11.89,1633600.0],["2008-06-12",11.96,12.02,11.76,11.8,861300.0],["2008-06-13",11.91,11.99,11.75,11.9,577800.0],["2008-06-16",12.82,12.99,12.47,12.59,2430000.0],["2008-06-17",12.57,12.98,12.57,12.84,1286900.0],["2008-06-18",12.69,12.97,12.51,12.54,1488600.0],["2008-06-19",12.61,13.04,12.61,12.98,1370400.0],["2008-06-20",12.9,13.14,12.75,12.89,1796500.0],["2008-06-23",12.76,12.88,12.24,12.24,1445200.0],["2008-06-24",12.25,12.55,12.11,12.29,1083200.0],["2008-06-25",12.33,12.74,12.31,12.68,917200.0],["2008-06-26",12.5,12.88,12.44,12.64,878500.0],["2008-06-27",12.56,12.75,12.38,12.7,1378600.0],["2008-06-30",12.58,12.83,12.36,12.36,2159800.0],["2008-07-01",12.24,12.55,12.04,12.49,1454600.0],["2008-07-02",12.43,12.62,12.29,12.53,1238800.0],["2008-07-03",12.53,12.58,12.15,12.33,505600.0],["2008-07-07",12.38,12.51,12.1,12.36,913100.0],["2008-07-08",12.31,13.22,12.24,13.22,1199700.0],["2008-07-09",13.25,13.42,12.91,12.93,1207300.0],["2008-07-10",12.74,13.37,12.74,13.31,920100.0],["2008-07-11",13.22,13.77,13.03,13.72,1103500.0],["2008-07-14",13.81,13.82,13.36,13.73,999100.0],["2008-07-15",13.53,13.99,13.53,13.85,1034800.0],["2008-07-16",13.91,14.45,13.85,14.29,1298800.0],["2008-07-17",14.24,14.79,14.08,14.58,1964000.0],["2008-07-18",14.56,14.6,14.38,14.44,1016800.0],["2008-07-21",14.52,15.1,14.45,14.91,1473100.0],["2008-07-22",14.86,15.19,14.86,15.15,896900.0],["2008-07-23",15.15,15.3,14.97,15.08,787100.0],["2008-07-24",15.09,15.09,14.78,14.91,761500.0],["2008-07-25",15.06,15.49,15.06,15.35,733400.0],["2008-07-28",15.34,15.64,15.04,15.12,925900.0],["2008-07-29",15.11,15.49,15.08,15.25,921700.0],["2008-07-30",15.34,15.46,14.95,15.22,665300.0],["2008-07-31",15.0,15.97,15.0,15.75,1174800.0],["2008-08-01",14.89,15.43,14.75,15.3,1325500.0],["2008-08-04",15.33,15.59,14.95,15.14,1109400.0],["2008-08-05",15.24,15.43,15.02,15.41,1245700.0],["2008-08-06",15.45,15.45,15.07,15.43,995600.0],["2008-08-07",15.15,15.36,14.5,14.51,1906100.0],["2008-08-08",14.81,16.49,14.61,16.05,2482700.0],["2008-08-11",16.22,17.05,16.01,16.89,1864000.0],["2008-08-12",16.87,16.9,16.32,16.45,1644500.0],["2008-08-13",16.29,16.44,15.82,15.99,1701200.0],["2008-08-14",16.01,16.31,15.97,16.23,2400400.0],["2008-08-15",16.39,16.83,16.17,16.38,1311300.0],["2008-08-18",16.5,16.7,14.29,14.73,3358700.0],["2008-08-19",14.71,15.0,14.2,14.41,2926000.0],["2008-08-20",14.43,14.91,14.15,14.81,2526100.0],["2008-08-21",14.6,14.88,14.46,14.75,1641800.0],["2008-08-22",14.94,15.06,14.68,14.98,960900.0],["2008-08-25",14.95,15.11,14.61,14.64,823000.0],["2008-08-26",14.62,14.97,14.55,14.6,854800.0],["2008-08-27",14.57,14.57,12.6,12.9,4542800.0],["2008-08-28",12.96,13.6,12.94,13.56,1749400.0],["2008-08-29",13.47,13.57,13.34,13.37,1306800.0],["2008-09-02",13.57,14.0,13.57,13.72,2335800.0],["2008-09-03",13.71,14.08,13.71,13.96,5076800.0],["2008-09-04",13.85,14.01,13.57,13.65,1622500.0],["2008-09-05",13.6,13.69,13.27,13.43,1545900.0],["2008-09-08",13.64,13.8,13.38,13.56,2010500.0],["2008-09-09",13.61,13.9,13.15,13.17,1273700.0],["2008-09-10",13.48,13.5,13.1,13.25,1452600.0],["2008-09-11",13.05,13.33,12.93,13.32,1419900.0],["2008-09-12",13.26,13.32,12.93,12.99,1079300.0],["2008-09-15",12.93,13.02,12.37,12.47,1372500.0],["2008-09-16",12.26,13.04,12.11,12.79,1422900.0],["2008-09-17",12.8,13.38,11.94,11.97,2142900.0],["2008-09-18",12.21,12.59,11.79,12.37,3014200.0],["2008-09-19",13.11,13.34,12.63,13.08,3111300.0],["2008-09-22",13.11,13.42,12.5,12.54,989100.0],["2008-09-23",12.53,13.11,12.53,12.9,913800.0],["2008-09-24",12.89,13.08,12.6,12.91,1199600.0],["2008-09-25",12.94,13.38,12.94,13.2,858700.0],["2008-09-26",13.0,13.62,12.8,13.51,1384300.0],["2008-09-29",13.39,13.54,13.1,13.35,1409700.0],["2008-09-30",13.41,13.71,13.01,13.3,822100.0],["2008-10-01",13.2,13.39,13.07,13.26,888100.0],["2008-10-02",13.16,13.4,12.92,13.01,834300.0],["2008-10-03",13.19,13.54,12.61,12.74,814500.0],["2008-10-06",12.51,12.56,11.46,12.14,1161700.0],["2008-10-07",12.34,12.54,11.44,11.44,1256800.0],["2008-10-08",11.32,11.55,10.83,11.08,1656600.0],["2008-10-09",11.25,11.34,9.87,10.02,1189400.0],["2008-10-10",9.65,10.23,9.1,9.94,2004000.0],["2008-10-13",10.36,11.29,10.07,11.27,920000.0],["2008-10-14",11.49,11.86,10.87,11.22,970700.0],["2008-10-15",11.15,11.24,9.66,9.67,1351800.0],["2008-10-16",9.72,10.43,9.4,10.42,1345400.0],["2008-10-17",10.07,11.41,9.96,10.13,1218700.0],["2008-10-20",10.35,10.86,9.98,10.82,611700.0],["2008-10-21",10.69,11.34,10.65,11.05,691500.0],["2008-10-22",10.84,10.97,10.46,10.67,938000.0],["2008-10-23",10.67,11.0,9.85,10.54,1310500.0],["2008-10-24",10.03,10.3,9.75,9.94,1114400.0],["2008-10-27",9.84,9.84,8.72,8.75,973000.0],["2008-10-28",8.94,9.41,8.52,9.34,866500.0],["2008-10-29",9.41,9.55,9.09,9.17,1119400.0],["2008-10-30",9.42,9.76,9.11,9.59,675400.0],["2008-10-31",9.52,10.08,9.44,9.88,813300.0],["2008-11-03",9.87,10.27,9.6,10.1,648200.0],["2008-11-04",10.17,10.41,7.65,9.11,2464800.0],["2008-11-05",9.05,9.4,8.7,8.71,864300.0],["2008-11-06",8.52,8.86,8.04,8.07,763300.0],["2008-11-07",8.34,8.34,7.92,8.0,1019700.0],["2008-11-10",8.03,8.23,7.94,8.12,1800100.0],["2008-11-11",8.1,8.22,7.86,7.89,816400.0],["2008-11-12",7.79,8.0,7.39,7.42,996000.0],["2008-11-13",7.45,7.67,6.77,7.63,1807000.0],["2008-11-14",7.5,8.07,7.5,7.65,1274000.0],["2008-11-17",7.58,8.07,7.58,7.64,974200.0],["2008-11-18",7.65,7.81,7.31,7.51,730000.0],["2008-11-19",7.51,7.69,6.47,6.58,1031700.0],["2008-11-20",6.54,6.57,6.02,6.1,1150900.0],["2008-11-21",6.18,6.39,5.55,6.37,1623700.0],["2008-11-24",5.91,6.99,5.91,6.88,1112700.0],["2008-11-25",6.93,7.0,6.71,6.95,894200.0],["2008-11-26",6.81,7.49,6.7,7.45,842000.0],["2008-11-28",7.4,7.53,7.13,7.38,248200.0],["2008-12-01",7.6,8.0,6.73,6.76,1102100.0],["2008-12-02",6.9,7.41,6.7,7.37,1379000.0],["2008-12-03",7.18,7.47,6.95,7.21,1235400.0],["2008-12-04",7.15,7.92,7.06,7.68,1734400.0],["2008-12-05",7.54,7.82,7.13,7.82,1148200.0],["2008-12-08",8.04,9.85,8.02,9.54,2401000.0],["2008-12-09",9.42,9.72,8.31,8.55,1173400.0],["2008-12-10",8.66,8.84,8.47,8.7,767100.0],["2008-12-11",9.0,10.7,8.97,9.94,2943600.0],["2008-12-12",9.71,10.2,9.47,10.08,1071000.0],["2008-12-15",10.09,10.2,9.65,9.74,741800.0],["2008-12-16",9.95,10.37,9.75,10.34,869100.0],["2008-12-17",10.21,10.6,10.11,10.42,849800.0],["2008-12-18",10.45,10.7,10.16,10.3,1233100.0],["2008-12-19",10.57,11.42,9.6,9.83,4304900.0],["2008-12-22",9.99,10.17,9.78,10.09,1289300.0],["2008-12-23",9.92,10.46,9.92,10.13,658600.0],["2008-12-24",10.15,10.52,10.1,10.38,329200.0],["2008-12-26",10.43,10.58,10.24,10.42,198300.0],["2008-12-29",10.38,10.5,10.0,10.17,608200.0],["2008-12-30",10.22,10.42,9.99,10.42,599300.0],["2008-12-31",10.41,10.71,10.24,10.65,806500.0],["2009-01-02",10.67,10.83,10.29,10.71,568800.0],["2009-01-05",10.69,10.78,10.37,10.73,597500.0],["2009-01-06",10.87,11.1,10.66,10.7,783800.0],["2009-01-07",10.57,11.0,10.55,10.71,601500.0],["2009-01-08",10.71,10.9,10.55,10.9,596700.0],["2009-01-09",10.87,10.97,10.22,10.27,650400.0],["2009-01-12",10.22,10.32,9.92,10.02,344900.0],["2009-01-13",10.02,10.62,9.93,10.62,1214000.0],["2009-01-14",10.46,10.93,10.45,10.75,875700.0],["2009-01-15",10.74,11.2,10.39,11.11,777100.0],["2009-01-16",11.17,11.23,10.58,10.88,555600.0],["2009-01-20",10.71,10.85,9.91,9.97,525600.0],["2009-01-21",10.05,10.85,9.95,10.78,834700.0],["2009-01-22",10.54,10.79,10.23,10.47,599100.0],["2009-01-23",10.19,10.8,10.12,10.71,726700.0],["2009-01-26",10.78,11.25,10.65,10.85,465000.0],["2009-01-27",10.85,11.62,10.85,11.56,641700.0],["2009-01-28",11.68,12.15,11.62,11.98,903600.0],["2009-01-29",11.84,11.95,11.48,11.63,681400.0],["2009-01-30",11.71,11.85,11.46,11.47,575000.0],["2009-02-02",11.36,11.82,11.36,11.76,708000.0],["2009-02-03",11.97,12.04,11.6,11.91,574200.0],["2009-02-04",11.95,12.67,11.88,11.98,1296100.0],["2009-02-05",11.94,12.31,11.44,11.65,1717700.0],["2009-02-06",10.6,11.52,10.55,11.51,1292900.0],["2009-02-09",11.41,11.53,11.02,11.5,718800.0],["2009-02-10",11.47,11.7,11.13,11.33,1096300.0],["2009-02-11",11.24,11.34,11.05,11.32,957100.0],["2009-02-12",11.19,11.77,11.05,11.73,849500.0],["2009-02-13",11.7,11.89,11.55,11.84,759700.0],["2009-02-17",11.47,11.61,11.23,11.24,842700.0],["2009-02-18",11.4,11.4,10.88,11.09,977200.0],["2009-02-19",11.18,11.38,11.1,11.3,860500.0],["2009-02-20",11.1,11.25,10.95,11.16,1000100.0],["2009-02-23",11.17,11.17,10.84,10.93,1097100.0],["2009-02-24",11.04,11.45,10.89,11.39,927700.0],["2009-02-25",11.29,11.4,11.12,11.19,857000.0],["2009-02-26",11.25,11.26,10.55,10.66,760200.0],["2009-02-27",10.54,10.61,10.0,10.08,869600.0],["2009-03-02",9.87,9.94,9.17,9.19,1294400.0],["2009-03-03",9.35,9.44,8.83,8.92,1389500.0],["2009-03-04",9.08,9.16,8.73,8.97,715300.0],["2009-03-05",8.79,8.89,8.29,8.4,876600.0],["2009-03-06",8.46,8.57,8.32,8.49,620600.0],["2009-03-09",8.38,8.8,8.26,8.35,560300.0],["2009-03-10",8.51,9.05,8.4,9.01,921600.0],["2009-03-11",9.08,9.41,8.83,8.84,521100.0],["2009-03-12",8.83,9.98,8.69,9.91,754300.0],["2009-03-13",9.93,10.14,9.86,10.05,392400.0],["2009-03-16",10.17,10.17,9.55,9.56,483400.0],["2009-03-17",9.53,10.05,9.44,10.05,568600.0],["2009-03-18",10.04,10.74,10.01,10.52,640500.0],["2009-03-19",10.62,10.78,10.29,10.61,629500.0],["2009-03-20",10.7,11.16,10.35,11.03,3908300.0],["2009-03-23",11.0,11.76,10.83,11.76,1354300.0],["2009-03-24",11.54,11.85,11.41,11.44,750300.0],["2009-03-25",11.56,12.05,11.16,11.55,898100.0],["2009-03-26",11.54,13.16,11.41,13.13,2361800.0],["2009-03-27",12.94,12.96,12.03,12.1,1451000.0],["2009-03-30",11.79,12.02,11.5,11.82,680300.0],["2009-03-31",11.99,12.41,11.6,12.13,1850300.0],["2009-04-01",11.96,12.08,11.56,11.96,1727000.0],["2009-04-02",12.06,12.33,11.37,11.41,2885900.0],["2009-04-03",10.7,10.96,9.14,9.49,4302400.0],["2009-04-06",9.39,9.5,8.71,8.86,2128600.0],["2009-04-07",8.52,8.68,8.25,8.39,2962000.0],["2009-04-08",8.45,8.71,8.25,8.44,2064200.0],["2009-04-09",8.7,8.7,8.38,8.5,1007800.0],["2009-04-13",8.75,8.99,8.73,8.95,1567400.0],["2009-04-14",8.92,9.02,8.59,8.7,1136100.0],["2009-04-15",8.38,8.71,8.24,8.45,1749200.0],["2009-04-16",8.5,8.59,8.25,8.37,1140600.0],["2009-04-17",8.35,8.44,8.0,8.1,1207900.0],["2009-04-20",7.99,8.11,7.58,7.68,1168300.0],["2009-04-21",7.66,7.93,7.61,7.88,852100.0],["2009-04-22",7.74,7.93,7.72,7.75,1048600.0],["2009-04-23",7.76,7.8,7.41,7.6,1459500.0],["2009-04-24",7.63,7.78,7.53,7.73,905100.0],["2009-04-27",7.76,7.89,7.59,7.61,965600.0],["2009-04-28",7.55,7.69,7.47,7.56,883100.0],["2009-04-29",7.6,7.84,7.5,7.79,781600.0],["2009-04-30",7.83,8.14,7.64,7.65,920400.0],["2009-05-01",7.67,7.78,7.51,7.64,718100.0],["2009-05-04",7.72,7.86,7.63,7.85,1214600.0],["2009-05-05",9.3,9.6,8.66,8.75,4159000.0],["2009-05-06",8.92,9.05,8.27,8.59,1477700.0],["2009-05-07",8.65,8.87,8.6,8.73,981400.0],["2009-05-08",8.9,9.16,8.8,9.0,896300.0],["2009-05-11",8.93,9.21,8.85,9.06,932300.0],["2009-05-12",9.09,9.15,8.67,8.81,785700.0],["2009-05-13",8.62,8.73,8.29,8.46,1055000.0],["2009-05-14",8.54,8.8,8.51,8.63,739900.0],["2009-05-15",8.6,8.75,8.46,8.62,704200.0],["2009-05-18",8.76,8.85,8.61,8.75,692300.0],["2009-05-19",8.66,8.88,8.62,8.81,658100.0],["2009-05-20",8.85,9.2,8.71,8.81,785100.0],["2009-05-21",8.74,8.79,8.27,8.5,678900.0],["2009-05-22",8.5,8.65,8.22,8.25,1158200.0],["2009-05-26",8.2,8.61,8.17,8.55,981700.0],["2009-05-27",8.47,8.84,8.29,8.33,1376600.0],["2009-05-28",8.41,8.65,8.25,8.25,769500.0],["2009-05-29",8.3,8.36,8.07,8.12,1171000.0],["2009-06-01",8.25,8.45,7.98,8.11,1562500.0],["2009-06-02",8.05,8.15,7.77,7.99,3561900.0],["2009-06-03",7.96,8.32,7.89,8.06,1358100.0],["2009-06-04",8.08,8.35,7.99,8.2,1658600.0],["2009-06-05",8.4,8.67,8.26,8.5,1777100.0],["2009-06-08",8.53,8.75,8.42,8.55,1179100.0],["2009-06-09",8.58,8.69,8.52,8.61,492800.0],["2009-06-10",8.68,8.74,8.52,8.71,1217500.0],["2009-06-11",8.67,9.28,8.67,9.1,1238100.0],["2009-06-12",9.06,9.29,8.93,9.28,743500.0],["2009-06-15",9.15,9.18,8.84,9.1,988800.0],["2009-06-16",9.07,9.5,8.86,9.36,1747200.0],["2009-06-17",9.34,9.68,9.21,9.58,860600.0],["2009-06-18",9.56,9.65,9.34,9.62,948200.0],["2009-06-19",9.76,10.03,9.69,9.92,1719000.0],["2009-06-22",9.82,10.11,9.78,10.06,1333400.0],["2009-06-23",10.06,10.06,9.75,9.84,1098200.0],["2009-06-24",9.89,10.44,9.65,10.32,1225200.0],["2009-06-25",10.28,10.97,10.03,10.9,1345200.0],["2009-06-26",10.79,11.2,10.58,11.2,1054600.0],["2009-06-29",11.1,11.1,10.6,10.88,887700.0],["2009-06-30",10.9,11.07,10.77,10.82,813900.0],["2009-07-01",10.88,11.12,10.86,11.04,444500.0],["2009-07-02",10.87,10.89,10.29,10.46,858500.0],["2009-07-06",10.39,10.49,10.04,10.47,672900.0],["2009-07-07",10.48,10.59,10.26,10.26,322300.0],["2009-07-08",10.64,10.7,10.06,10.23,842300.0],["2009-07-09",10.26,10.33,10.06,10.19,397500.0],["2009-07-10",10.13,10.37,9.93,10.16,504100.0],["2009-07-13",10.17,10.19,9.79,10.17,429900.0],["2009-07-14",10.13,10.19,10.04,10.18,389400.0],["2009-07-15",10.35,10.74,10.32,10.53,1079200.0],["2009-07-16",10.47,10.75,10.44,10.51,681200.0],["2009-07-17",10.54,10.77,10.42,10.47,498400.0],["2009-07-20",10.57,10.81,10.4,10.75,351300.0],["2009-07-21",11.01,11.12,10.64,10.73,498800.0],["2009-07-22",10.72,11.11,10.72,11.03,566700.0],["2009-07-23",11.03,11.77,10.75,11.62,845500.0],["2009-07-24",11.52,11.67,11.43,11.61,446500.0],["2009-07-27",11.56,11.68,11.43,11.65,373600.0],["2009-07-28",11.55,11.58,11.08,11.28,509600.0],["2009-07-29",11.17,11.27,10.96,11.04,554300.0],["2009-07-30",11.13,11.19,10.8,10.87,821600.0],["2009-07-31",10.8,10.99,10.2,10.32,1698100.0],["2009-08-03",10.27,11.29,10.27,11.15,1396500.0],["2009-08-04",11.05,11.3,10.89,11.2,471100.0],["2009-08-05",11.14,11.14,10.55,10.73,836100.0],["2009-08-06",10.8,10.88,10.45,10.52,642400.0],["2009-08-07",10.68,10.9,10.37,10.55,750200.0],["2009-08-10",10.44,10.49,10.13,10.28,789900.0],["2009-08-11",10.24,10.32,9.91,9.94,519900.0],["2009-08-12",9.88,10.21,9.85,10.05,674500.0],["2009-08-13",10.13,10.22,9.86,9.94,511300.0],["2009-08-14",9.93,9.98,9.44,9.55,620800.0],["2009-08-17",9.36,9.48,9.25,9.46,426900.0],["2009-08-18",9.48,9.81,9.34,9.81,590200.0],["2009-08-19",9.73,10.35,9.71,10.3,651900.0],["2009-08-20",10.31,10.55,10.17,10.42,826400.0],["2009-08-21",10.54,10.59,10.36,10.41,518200.0],["2009-08-24",10.46,10.54,10.28,10.4,393100.0],["2009-08-25",10.25,10.5,10.18,10.35,885200.0],["2009-08-26",10.34,10.51,10.24,10.37,307900.0],["2009-08-27",9.6,9.99,8.98,9.55,1993000.0],["2009-08-28",9.59,9.59,9.21,9.37,799900.0],["2009-08-31",9.27,9.34,8.97,9.05,606700.0],["2009-09-01",8.99,9.09,8.64,8.75,1046800.0],["2009-09-02",8.75,9.09,8.64,8.98,2588300.0],["2009-09-03",9.0,9.1,8.86,9.02,899200.0],["2009-09-04",8.98,9.24,8.9,9.22,426400.0],["2009-09-08",9.25,9.51,9.24,9.51,516400.0],["2009-09-09",9.48,9.56,9.31,9.45,481900.0],["2009-09-10",9.41,9.45,9.24,9.41,319700.0],["2009-09-11",9.3,9.52,9.15,9.48,695100.0],["2009-09-14",9.43,9.71,9.38,9.69,315700.0],["2009-09-15",9.65,9.8,9.53,9.68,395700.0],["2009-09-16",9.74,9.93,9.65,9.88,753300.0],["2009-09-17",9.88,10.1,9.84,9.96,758000.0],["2009-09-18",9.98,10.09,9.87,9.89,997600.0],["2009-09-21",9.87,10.06,9.81,10.04,366300.0],["2009-09-22",10.08,10.11,9.88,9.89,665000.0],["2009-09-23",9.93,9.99,9.7,9.71,662200.0],["2009-09-24",9.77,9.81,9.35,9.45,645900.0],["2009-09-25",9.4,9.47,9.04,9.2,800800.0],["2009-09-28",9.27,9.37,9.19,9.33,714500.0],["2009-09-29",9.4,9.58,9.32,9.45,887300.0],["2009-09-30",9.43,9.49,9.08,9.19,634600.0],["2009-10-01",9.16,9.21,8.76,8.8,646300.0],["2009-10-02",8.73,8.84,8.62,8.8,1255400.0],["2009-10-05",8.85,9.25,8.75,8.79,529200.0],["2009-10-06",8.85,9.03,8.67,8.98,353400.0],["2009-10-07",8.98,9.18,8.8,8.84,907000.0],["2009-10-08",8.92,9.04,8.44,8.72,973000.0],["2009-10-09",8.69,8.69,8.5,8.69,821800.0],["2009-10-12",8.66,8.76,8.55,8.59,374400.0],["2009-10-13",9.08,9.08,8.54,8.62,761400.0],["2009-10-14",8.67,8.91,8.58,8.88,1170900.0],["2009-10-15",8.85,9.19,8.78,9.12,860000.0],["2009-10-16",9.09,9.14,8.97,8.99,563600.0],["2009-10-19",9.04,9.25,8.91,9.02,584700.0],["2009-10-20",9.05,9.15,8.8,8.85,398100.0],["2009-10-21",8.85,9.05,8.7,8.72,692400.0],["2009-10-22",8.72,8.98,8.71,8.89,441400.0],["2009-10-23",8.89,8.96,8.43,8.64,948900.0],["2009-10-26",8.62,8.79,8.43,8.46,529600.0],["2009-10-27",8.51,8.6,8.33,8.41,865300.0],["2009-10-28",8.37,8.45,8.23,8.26,1007700.0],["2009-10-29",8.28,8.48,8.13,8.19,648900.0],["2009-10-30",8.14,8.18,7.87,7.97,1034000.0],["2009-11-02",8.05,8.27,7.81,7.98,579500.0],["2009-11-03",7.95,8.13,7.84,8.13,548900.0],["2009-11-04",8.12,8.13,7.75,7.83,937100.0],["2009-11-05",7.86,8.25,7.82,8.09,531100.0],["2009-11-06",7.98,7.98,7.56,7.7,1747600.0],["2009-11-09",7.71,7.78,7.56,7.63,892300.0],["2009-11-10",7.59,7.67,7.54,7.58,465300.0],["2009-11-11",7.66,7.93,7.57,7.89,828900.0],["2009-11-12",7.85,8.01,7.8,7.93,872100.0],["2009-11-13",7.98,7.98,7.75,7.91,652300.0],["2009-11-16",8.34,8.34,8.03,8.18,1550900.0],["2009-11-17",8.6,9.42,8.54,9.36,2547600.0],["2009-11-18",9.33,9.37,8.98,9.21,913200.0],["2009-11-19",9.18,9.19,8.73,8.91,999300.0],["2009-11-20",8.89,8.99,8.63,8.66,514200.0],["2009-11-23",8.78,8.9,8.63,8.65,1023200.0],["2009-11-24",8.64,8.69,8.54,8.63,826000.0],["2009-11-25",8.64,8.91,8.62,8.91,944400.0],["2009-11-27",8.65,8.89,8.63,8.63,516500.0],["2009-11-30",8.71,9.0,8.54,8.98,1120300.0],["2009-12-01",9.04,9.2,9.01,9.11,1962600.0],["2009-12-02",9.11,9.29,9.05,9.06,885800.0],["2009-12-03",9.06,9.21,8.83,8.84,679600.0],["2009-12-04",8.99,9.2,8.93,9.06,835300.0],["2009-12-07",9.03,9.11,8.88,8.9,666000.0],["2009-12-08",8.84,9.02,8.68,8.82,1361500.0],["2009-12-09",8.83,8.86,8.63,8.64,669700.0],["2009-12-10",8.71,8.9,8.68,8.75,702400.0],["2009-12-11",8.76,8.91,8.58,8.84,1093000.0],["2009-12-14",8.86,8.89,8.6,8.89,713300.0],["2009-12-15",8.85,8.9,8.71,8.81,1101800.0],["2009-12-16",8.84,8.86,8.64,8.68,1548800.0],["2009-12-17",8.92,9.0,8.7,8.83,1871000.0],["2009-12-18",8.89,8.95,8.76,8.93,1733700.0],["2009-12-21",8.98,9.39,8.93,9.37,1359000.0],["2009-12-22",9.37,9.91,9.33,9.88,1524000.0],["2009-12-23",9.9,10.08,9.46,9.57,1743100.0],["2009-12-24",9.62,9.65,9.41,9.57,430900.0],["2009-12-28",9.66,9.75,9.52,9.6,434300.0],["2009-12-29",9.6,9.64,9.5,9.56,576800.0],["2009-12-30",9.56,9.64,9.27,9.56,1072800.0],["2009-12-31",9.54,9.6,9.39,9.41,386900.0],["2010-01-04",9.47,9.72,9.47,9.71,567700.0],["2010-01-05",9.73,9.88,9.52,9.69,973500.0],["2010-01-06",9.71,10.14,9.71,10.11,1210300.0],["2010-01-07",10.13,10.3,9.93,10.13,916600.0],["2010-01-08",10.07,10.13,9.88,10.01,646100.0],["2010-01-11",10.08,10.35,9.95,10.31,1119800.0],["2010-01-12",10.15,10.37,10.0,10.3,1234000.0],["2010-01-13",10.35,10.9,10.24,10.85,1563000.0],["2010-01-14",10.79,11.06,10.72,11.06,1268200.0],["2010-01-15",11.07,11.2,10.65,10.8,986400.0],["2010-01-19",10.76,11.15,10.76,11.09,1402600.0],["2010-01-20",11.04,11.46,10.91,11.45,1663800.0],["2010-01-21",11.41,11.49,11.05,11.23,1781300.0],["2010-01-22",11.2,11.22,10.8,10.87,900600.0],["2010-01-25",10.92,10.92,10.66,10.78,677200.0],["2010-01-26",12.2,12.45,11.52,11.56,4637900.0],["2010-01-27",11.55,11.68,11.4,11.5,1488800.0],["2010-01-28",11.5,11.5,11.11,11.13,1819100.0],["2010-01-29",11.22,11.24,10.87,10.94,1462200.0],["2010-02-01",11.01,11.13,10.83,11.04,991600.0],["2010-02-02",11.08,11.27,10.94,11.25,1357300.0],["2010-02-03",11.18,11.28,10.99,11.09,607400.0],["2010-02-04",11.08,11.2,10.5,10.52,954100.0],["2010-02-05",11.61,11.69,10.7,11.18,3124600.0],["2010-02-08",11.22,11.6,11.01,11.37,2145100.0],["2010-02-09",11.56,11.68,11.4,11.43,1175800.0],["2010-02-10",11.43,11.68,11.35,11.67,708200.0],["2010-02-11",11.61,11.76,11.44,11.69,686500.0],["2010-02-12",11.56,11.85,11.48,11.85,705300.0],["2010-02-16",11.96,11.97,11.74,11.92,471100.0],["2010-02-17",11.99,12.07,11.76,12.0,492100.0],["2010-02-18",12.03,12.06,11.77,11.8,365400.0],["2010-02-19",11.81,11.81,11.61,11.7,586300.0],["2010-02-22",11.7,11.7,11.38,11.47,753300.0],["2010-02-23",11.42,11.52,11.13,11.2,641200.0],["2010-02-24",11.26,11.32,10.95,11.18,918200.0],["2010-02-25",11.04,11.24,11.01,11.1,685300.0],["2010-02-26",11.07,11.53,11.07,11.46,927900.0],["2010-03-01",11.35,11.59,11.23,11.57,850500.0],["2010-03-02",11.59,11.99,11.55,11.84,1602900.0],["2010-03-03",11.89,12.1,11.88,11.94,1000700.0],["2010-03-04",11.92,12.13,11.79,11.89,689600.0],["2010-03-05",11.9,12.2,11.9,12.2,712300.0],["2010-03-08",12.16,12.53,12.15,12.45,1537400.0],["2010-03-09",12.88,13.42,12.58,12.92,5082600.0],["2010-03-10",13.01,13.18,12.45,12.56,3327400.0],["2010-03-11",12.71,12.8,11.74,12.64,3958800.0],["2010-03-12",12.73,12.77,12.02,12.21,3350000.0],["2010-03-15",13.97,14.19,13.2,14.01,7349700.0],["2010-03-16",14.02,14.04,13.51,13.62,2857300.0],["2010-03-17",13.6,13.61,13.2,13.33,1862200.0],["2010-03-18",13.37,13.43,13.08,13.31,905300.0],["2010-03-19",13.2,13.3,12.83,12.94,2563000.0],["2010-03-22",12.82,13.29,12.75,13.14,1248000.0],["2010-03-23",13.14,13.22,12.93,13.17,678400.0],["2010-03-24",13.2,13.23,12.97,13.0,439900.0],["2010-03-25",13.11,13.5,13.04,13.15,1131400.0],["2010-03-26",13.15,13.17,12.81,12.94,756200.0],["2010-03-29",12.97,13.09,12.8,12.92,435700.0],["2010-03-30",12.97,13.14,12.82,13.09,663600.0],["2010-03-31",13.06,13.14,12.9,12.97,700300.0],["2010-04-01",13.26,13.29,12.99,13.27,941300.0],["2010-04-05",13.27,13.32,13.1,13.26,551700.0],["2010-04-06",13.16,13.38,13.08,13.16,659600.0],["2010-04-07",13.08,13.34,12.96,13.1,875600.0],["2010-04-08",13.03,13.5,12.97,13.49,1145100.0],["2010-04-09",13.5,13.55,13.31,13.4,638300.0],["2010-04-12",13.43,13.5,13.19,13.34,676400.0],["2010-04-13",13.35,13.74,13.25,13.39,447400.0],["2010-04-14",13.47,13.76,13.33,13.75,744700.0],["2010-04-15",13.69,13.87,13.54,13.57,453900.0],["2010-04-16",13.59,13.66,13.17,13.48,896000.0],["2010-04-19",13.41,13.51,12.94,12.96,935200.0],["2010-04-20",12.97,13.26,12.96,13.23,588800.0],["2010-04-21",13.21,13.31,12.98,13.26,982200.0],["2010-04-22",13.2,13.5,12.96,13.4,648700.0],["2010-04-23",13.44,13.48,13.31,13.35,893400.0],["2010-04-26",13.3,13.71,13.15,13.16,830700.0],["2010-04-27",13.45,13.64,13.09,13.09,1320500.0],["2010-04-28",13.18,13.3,13.03,13.21,658100.0],["2010-04-29",13.25,13.56,13.15,13.37,844200.0],["2010-04-30",13.44,13.46,13.1,13.11,277500.0],["2010-05-03",13.1,13.5,13.0,13.36,675700.0],["2010-05-04",13.21,13.27,12.75,12.78,811200.0],["2010-05-05",12.69,12.85,12.16,12.66,748700.0],["2010-05-06",12.63,12.63,9.81,12.0,1766100.0],["2010-05-07",11.89,12.05,11.16,11.6,2565100.0],["2010-05-10",11.98,12.2,11.7,11.98,995200.0],["2010-05-11",11.87,12.26,11.69,11.98,1076500.0],["2010-05-12",12.04,12.66,11.91,12.65,851400.0],["2010-05-13",12.59,12.81,12.51,12.61,722400.0],["2010-05-14",12.0,12.1,11.43,11.6,3117200.0],["2010-05-17",11.61,11.8,11.5,11.74,1757700.0],["2010-05-18",11.86,11.95,11.37,11.41,1133500.0],["2010-05-19",11.41,11.67,11.12,11.4,881900.0],["2010-05-20",11.18,11.36,10.67,10.7,1661400.0],["2010-05-21",10.55,10.95,10.34,10.79,1633100.0],["2010-05-24",10.75,10.95,10.65,10.78,738300.0],["2010-05-25",10.47,11.06,10.05,11.02,1730200.0],["2010-05-26",11.05,11.69,11.05,11.26,1389100.0],["2010-05-27",11.5,11.63,11.27,11.48,647200.0],["2010-05-28",11.45,11.68,11.25,11.36,453600.0],["2010-06-01",11.43,11.94,11.43,11.46,990300.0],["2010-06-02",11.46,11.99,11.45,11.94,1537400.0],["2010-06-03",11.93,12.13,11.8,12.11,568700.0],["2010-06-04",11.85,11.92,11.44,11.56,848600.0],["2010-06-07",11.56,11.56,11.02,11.02,641000.0],["2010-06-08",11.05,11.12,10.52,10.88,1005600.0],["2010-06-09",10.93,11.4,10.75,10.9,952800.0],["2010-06-10",11.08,11.26,11.02,11.26,531800.0],["2010-06-11",11.11,11.67,11.03,11.67,485000.0],["2010-06-14",11.8,11.99,11.6,11.62,717300.0],["2010-06-15",11.76,11.76,11.46,11.61,833000.0],["2010-06-16",11.49,11.68,11.43,11.57,348600.0],["2010-06-17",11.65,11.72,11.43,11.56,520000.0],["2010-06-18",12.0,12.85,12.0,12.65,3734500.0],["2010-06-21",12.86,12.99,12.55,12.72,923500.0],["2010-06-22",12.79,12.92,12.27,12.32,838900.0],["2010-06-23",12.32,12.53,12.06,12.46,613000.0],["2010-06-24",12.39,12.5,12.13,12.22,576200.0],["2010-06-25",12.24,13.1,11.97,13.09,4408100.0],["2010-06-28",13.08,13.24,12.81,12.95,1188700.0],["2010-06-29",12.79,12.79,12.44,12.56,722900.0],["2010-06-30",12.52,12.7,12.38,12.45,757200.0],["2010-07-01",12.45,12.48,11.9,12.18,810600.0],["2010-07-02",12.3,12.56,12.2,12.32,441700.0],["2010-07-06",12.47,12.63,11.93,12.09,802600.0],["2010-07-07",12.17,12.43,11.97,12.38,608600.0],["2010-07-08",12.46,12.64,11.94,12.54,1005000.0],["2010-07-09",12.54,12.95,12.46,12.62,652300.0],["2010-07-12",12.6,12.6,12.22,12.3,548500.0],["2010-07-13",12.49,13.03,12.33,13.0,1076200.0],["2010-07-14",12.92,13.2,12.8,13.17,1916300.0],["2010-07-15",13.17,13.5,12.96,13.44,841200.0],["2010-07-16",13.31,13.37,12.65,12.75,701300.0],["2010-07-19",12.74,12.95,12.46,12.93,470700.0],["2010-07-20",12.66,12.72,12.39,12.65,921200.0],["2010-07-21",12.7,12.85,12.25,12.29,606900.0],["2010-07-22",12.5,12.93,12.5,12.85,577800.0],["2010-07-23",12.77,13.2,12.47,13.2,679400.0],["2010-07-26",13.26,13.85,13.16,13.58,793100.0],["2010-07-27",13.71,13.8,13.32,13.38,597100.0],["2010-07-28",13.31,13.54,13.0,13.06,542300.0],["2010-07-29",13.2,13.2,12.47,12.69,798200.0],["2010-07-30",12.49,13.07,12.45,12.9,531000.0],["2010-08-02",13.11,13.38,13.05,13.15,642600.0],["2010-08-03",13.12,13.49,12.99,13.04,692300.0],["2010-08-04",13.07,13.43,13.05,13.13,658100.0],["2010-08-05",13.0,13.32,12.8,13.01,566000.0],["2010-08-06",12.9,14.23,12.9,14.18,1581000.0],["2010-08-09",14.3,14.46,14.11,14.46,512200.0],["2010-08-10",14.26,14.5,14.14,14.25,629000.0],["2010-08-11",13.98,14.01,13.51,13.67,644700.0],["2010-08-12",13.41,13.75,13.32,13.59,484800.0],["2010-08-13",13.58,13.78,13.43,13.55,419800.0],["2010-08-16",13.45,13.92,13.27,13.64,658900.0],["2010-08-17",13.79,14.02,13.59,13.89,436900.0],["2010-08-18",13.91,14.08,13.68,13.94,501600.0],["2010-08-19",13.85,13.93,13.21,13.51,750200.0],["2010-08-20",13.5,13.82,13.41,13.73,650300.0],["2010-08-23",13.77,13.96,13.31,13.31,572300.0],["2010-08-24",13.16,13.44,13.04,13.27,686800.0],["2010-08-25",13.14,13.52,13.02,13.49,593000.0],["2010-08-26",13.5,13.5,13.25,13.35,445600.0],["2010-08-27",13.54,13.74,13.27,13.71,594200.0],["2010-08-30",13.69,13.75,13.45,13.46,402200.0],["2010-08-31",13.41,13.56,13.22,13.27,527100.0],["2010-09-01",13.51,13.85,13.33,13.73,883000.0],["2010-09-02",13.72,13.96,13.57,13.93,406700.0],["2010-09-03",14.13,14.32,13.85,14.24,649400.0],["2010-09-07",14.23,14.3,13.9,13.94,479300.0],["2010-09-08",14.02,14.26,13.79,13.85,790100.0],["2010-09-09",14.07,14.07,13.62,13.72,629900.0],["2010-09-10",13.81,14.15,13.6,13.98,833000.0],["2010-09-13",14.07,14.3,14.02,14.3,847400.0],["2010-09-14",14.61,14.65,14.02,14.1,1105100.0],["2010-09-15",14.03,14.27,13.46,14.22,981300.0],["2010-09-16",14.22,14.22,14.22,14.22,400.0],["2010-09-17",14.95,15.1,14.6,14.87,4554900.0],["2010-09-20",14.85,15.03,14.71,14.8,1124600.0],["2010-09-21",14.86,14.9,14.6,14.65,627800.0],["2010-09-22",14.65,14.74,14.02,14.07,1090900.0],["2010-09-23",13.97,14.6,13.82,14.28,1147000.0],["2010-09-24",14.5,14.7,14.2,14.62,688400.0],["2010-09-27",14.63,14.69,14.42,14.43,389900.0],["2010-09-28",14.51,14.68,14.3,14.62,495400.0],["2010-09-29",14.54,14.68,14.46,14.58,474600.0],["2010-09-30",14.75,14.84,14.51,14.65,1235300.0],["2010-10-01",15.0,15.05,14.64,14.79,1967200.0],["2010-10-04",14.81,14.9,14.58,14.68,714800.0],["2010-10-05",14.86,15.02,14.8,14.92,913500.0],["2010-10-06",14.97,15.1,14.91,15.05,1012300.0],["2010-10-07",15.18,15.63,15.15,15.62,1531100.0],["2010-10-08",15.67,15.98,15.5,15.92,1443100.0],["2010-10-11",16.0,16.03,15.76,15.88,954300.0],["2010-10-12",15.92,16.03,15.52,15.68,1580700.0],["2010-10-13",15.93,16.1,15.53,15.55,3449000.0],["2010-10-14",15.38,15.43,14.91,14.96,1564200.0],["2010-10-15",15.28,15.31,14.62,14.8,1582800.0],["2010-10-18",14.83,15.0,14.7,14.99,685300.0],["2010-10-19",14.82,14.98,14.41,14.5,1292800.0],["2010-10-20",10.26,11.0,9.85,10.5,15351000.0],["2010-10-21",10.55,11.11,10.41,11.1,3568200.0],["2010-10-22",11.09,11.09,10.86,11.07,1569200.0],["2010-10-25",10.84,11.16,10.73,10.81,1564300.0],["2010-10-26",10.72,11.07,10.66,10.88,1436500.0],["2010-10-27",10.86,11.48,10.86,11.48,1397300.0],["2010-10-28",11.56,11.56,11.4,11.49,1356900.0],["2010-10-29",11.5,11.63,11.41,11.57,951500.0],["2010-11-01",11.64,11.64,11.25,11.4,924300.0],["2010-11-02",11.51,11.75,11.35,11.75,809600.0],["2010-11-03",11.7,11.91,11.51,11.89,984500.0],["2010-11-04",12.06,12.4,11.75,11.93,772900.0],["2010-11-05",12.49,12.5,11.9,12.1,2569500.0],["2010-11-08",12.02,12.09,11.91,11.91,911900.0],["2010-11-09",11.95,11.95,11.62,11.68,805500.0],["2010-11-10",11.6,11.7,11.49,11.58,865800.0],["2010-11-11",11.44,11.58,11.28,11.36,884700.0],["2010-11-12",11.24,11.34,11.09,11.13,675100.0],["2010-11-15",11.15,11.29,11.06,11.11,489600.0],["2010-11-16",11.01,11.02,10.71,10.74,863500.0],["2010-11-17",10.78,10.83,10.42,10.68,1026200.0],["2010-11-18",10.84,11.24,10.84,10.88,1070900.0],["2010-11-19",10.83,10.92,10.72,10.82,732100.0],["2010-11-22",10.75,10.96,10.6,10.77,554000.0],["2010-11-23",10.63,10.75,10.47,10.65,768800.0],["2010-11-24",10.74,10.93,10.64,10.93,1062800.0],["2010-11-26",10.79,11.0,10.76,10.86,224200.0],["2010-11-29",10.77,10.81,10.37,10.66,933300.0],["2010-11-30",10.58,10.61,10.41,10.48,1217000.0],["2010-12-01",10.68,10.9,10.56,10.61,653800.0],["2010-12-02",10.59,10.84,10.53,10.54,670300.0],["2010-12-03",10.5,10.65,10.42,10.61,389700.0],["2010-12-06",10.56,10.92,10.56,10.86,2043600.0],["2010-12-07",10.98,11.34,10.93,11.26,812000.0],["2010-12-08",11.32,11.47,11.21,11.21,477300.0],["2010-12-09",11.31,11.37,11.05,11.11,873000.0],["2010-12-10",11.16,11.29,11.09,11.27,1081000.0],["2010-12-13",11.29,11.43,11.12,11.15,362900.0],["2010-12-14",11.22,11.28,11.08,11.28,401900.0],["2010-12-15",11.24,11.74,11.11,11.52,697200.0],["2010-12-16",11.58,11.79,11.37,11.77,347000.0],["2010-12-17",11.8,12.03,11.58,12.01,1437600.0],["2010-12-20",12.01,12.34,11.98,12.31,769900.0],["2010-12-21",12.31,12.61,12.27,12.57,727300.0],["2010-12-22",12.53,12.57,12.25,12.33,487500.0],["2010-12-23",12.33,12.45,12.23,12.42,344300.0],["2010-12-27",12.37,12.5,12.05,12.43,238500.0],["2010-12-28",12.4,12.53,12.37,12.53,443000.0],["2010-12-29",12.53,12.53,12.12,12.35,288100.0],["2010-12-30",12.35,12.47,12.18,12.3,412900.0],["2010-12-31",12.31,12.35,12.21,12.28,316000.0],["2011-01-03",12.32,12.63,12.25,12.55,482600.0],["2011-01-04",12.6,12.72,12.21,12.22,451600.0],["2011-01-05",12.18,12.49,12.18,12.49,500200.0],["2011-01-06",12.46,12.49,12.33,12.46,284900.0],["2011-01-07",12.5,12.61,12.38,12.61,453600.0],["2011-01-10",12.61,12.61,12.35,12.52,516000.0],["2011-01-11",12.53,12.88,12.53,12.77,541100.0],["2011-01-12",12.88,12.88,12.53,12.61,244500.0],["2011-01-13",12.64,12.74,12.56,12.62,383900.0],["2011-01-14",12.65,12.78,12.57,12.77,533100.0],["2011-01-18",12.71,13.47,12.65,13.35,1581500.0],["2011-01-19",13.4,13.6,12.77,12.79,1112000.0],["2011-01-20",12.7,12.82,12.51,12.77,1130300.0],["2011-01-21",12.81,12.86,12.4,12.55,980300.0],["2011-01-24",12.56,12.82,12.5,12.66,489400.0],["2011-01-25",12.54,12.98,12.5,12.97,687800.0],["2011-01-26",13.04,13.22,12.92,13.02,599800.0],["2011-01-27",13.15,13.4,13.15,13.3,620400.0],["2011-01-28",13.34,13.36,12.78,12.79,737100.0],["2011-01-31",12.87,13.09,12.71,12.91,473800.0],["2011-02-01",12.95,13.2,12.76,13.08,569700.0],["2011-02-02",13.01,13.16,12.92,12.96,583100.0],["2011-02-03",12.88,13.04,12.78,12.78,619100.0],["2011-02-04",13.43,14.14,13.25,14.03,2547800.0],["2011-02-07",14.05,14.43,13.99,14.07,768300.0],["2011-02-08",14.0,14.0,13.62,13.89,788400.0],["2011-02-09",13.9,13.9,13.55,13.63,512400.0],["2011-02-10",13.56,13.67,13.47,13.62,438400.0],["2011-02-11",13.55,13.63,13.42,13.61,309600.0],["2011-02-14",13.55,14.04,13.51,14.0,835700.0],["2011-02-15",14.03,14.44,14.01,14.21,778400.0],["2011-02-16",14.49,14.59,14.3,14.39,643600.0],["2011-02-17",14.5,14.66,14.33,14.63,538600.0],["2011-02-18",14.75,14.75,14.44,14.62,676000.0],["2011-02-22",14.53,14.54,14.0,14.09,698900.0],["2011-02-23",14.04,14.21,13.84,13.99,513500.0],["2011-02-24",14.04,14.16,13.9,14.01,538400.0],["2011-02-25",13.99,14.11,13.9,14.1,307800.0],["2011-02-28",14.22,14.62,14.11,14.33,544200.0],["2011-03-01",14.41,14.48,13.93,13.94,1078800.0],["2011-03-02",13.91,14.29,13.83,14.1,399800.0],["2011-03-03",12.12,12.58,11.86,12.56,4237800.0],["2011-03-04",12.59,12.63,12.41,12.58,848600.0],["2011-03-07",12.6,12.61,12.28,12.39,609100.0],["2011-03-08",12.37,12.47,12.29,12.44,704900.0],["2011-03-09",12.5,12.55,12.36,12.46,381600.0],["2011-03-10",12.36,12.5,12.25,12.3,574800.0],["2011-03-11",12.28,12.49,12.22,12.4,518700.0],["2011-03-14",12.32,12.5,12.22,12.32,459600.0],["2011-03-15",12.14,12.41,12.05,12.34,716900.0],["2011-03-16",12.36,12.44,12.25,12.27,673800.0],["2011-03-17",12.43,12.61,12.24,12.44,778000.0],["2011-03-18",12.5,12.72,12.28,12.48,2462400.0],["2011-03-21",12.52,12.7,12.31,12.37,494500.0],["2011-03-22",12.35,12.5,12.34,12.37,211100.0],["2011-03-23",12.32,12.38,12.04,12.21,366200.0],["2011-03-24",12.24,12.47,12.15,12.4,266900.0],["2011-03-25",12.47,12.49,12.13,12.14,504100.0],["2011-03-28",12.15,12.26,12.07,12.2,357400.0],["2011-03-29",12.13,12.55,12.13,12.55,359600.0],["2011-03-30",12.59,12.9,12.58,12.77,457100.0],["2011-03-31",12.74,13.0,12.74,12.95,312600.0],["2011-04-01",13.07,13.27,12.97,13.06,404500.0],["2011-04-04",13.14,13.39,13.03,13.29,476700.0],["2011-04-05",13.23,13.55,13.14,13.33,354500.0],["2011-04-06",13.35,13.39,13.16,13.24,372400.0],["2011-04-07",13.27,13.32,13.18,13.23,277000.0],["2011-04-08",13.33,13.44,12.95,13.07,296400.0],["2011-04-11",13.05,13.48,13.05,13.46,423100.0],["2011-04-12",13.31,14.0,13.28,13.91,787500.0],["2011-04-13",14.0,14.0,13.31,13.57,484900.0],["2011-04-14",13.42,13.47,13.24,13.41,545400.0],["2011-04-15",13.56,14.02,13.56,14.0,672200.0],["2011-04-18",14.21,14.4,13.77,13.9,651500.0],["2011-04-19",13.98,13.99,13.61,13.79,484900.0],["2011-04-20",13.94,13.97,13.59,13.71,380600.0],["2011-04-21",13.82,13.98,13.62,13.9,406900.0],["2011-04-25",13.84,13.91,13.65,13.88,225200.0],["2011-04-26",13.93,14.07,13.79,13.9,462300.0],["2011-04-27",13.88,14.0,13.79,13.97,284000.0],["2011-04-28",13.92,14.45,13.57,14.44,343100.0],["2011-04-29",14.4,14.75,14.22,14.42,938000.0],["2011-05-02",14.43,14.76,14.43,14.57,311400.0],["2011-05-03",14.58,14.7,14.29,14.46,288000.0],["2011-05-04",14.42,14.5,13.81,13.82,690900.0],["2011-05-05",13.71,14.32,13.68,14.11,494100.0],["2011-05-06",14.17,14.71,14.16,14.47,508300.0],["2011-05-09",15.21,15.45,14.42,15.19,4474500.0],["2011-05-10",15.74,16.17,15.25,15.98,2490900.0],["2011-05-11",15.97,16.43,15.78,16.39,1400000.0],["2011-05-12",16.13,17.05,16.13,17.02,2100000.0],["2011-05-13",17.48,18.05,17.4,17.76,2722100.0],["2011-05-16",17.77,18.09,17.67,18.03,1708900.0],["2011-05-17",17.99,18.19,17.84,18.09,1576900.0],["2011-05-18",18.05,18.12,17.71,17.95,1515200.0],["2011-05-19",17.21,18.19,17.06,18.13,2576200.0],["2011-05-20",18.04,18.77,17.97,18.11,1702200.0],["2011-05-23",17.86,18.1,17.73,18.01,1100000.0],["2011-05-24",18.2,18.28,17.75,17.82,888500.0],["2011-05-25",17.8,17.96,17.57,17.91,1129600.0],["2011-05-26",17.96,18.06,17.67,17.98,825800.0],["2011-05-27",18.05,18.18,17.96,18.16,473500.0],["2011-05-31",18.16,18.35,18.0,18.32,1392100.0],["2011-06-01",18.13,18.3,17.87,17.87,1207200.0],["2011-06-02",17.8,18.15,17.76,18.08,767200.0],["2011-06-03",17.84,17.99,17.66,17.67,445400.0],["2011-06-06",17.72,18.03,17.68,17.83,713000.0],["2011-06-07",17.98,18.25,17.81,18.09,845400.0],["2011-06-08",18.0,18.23,17.8,17.88,595700.0],["2011-06-09",17.88,18.08,17.71,17.91,407700.0],["2011-06-10",17.82,17.9,17.17,17.24,581000.0],["2011-06-13",17.27,17.45,16.93,17.05,745800.0],["2011-06-14",17.19,17.32,16.95,17.01,686200.0],["2011-06-15",16.84,17.16,16.6,16.67,807500.0],["2011-06-16",16.63,16.92,16.44,16.69,661500.0],["2011-06-17",16.76,16.87,16.48,16.61,1140500.0],["2011-06-20",16.57,17.48,16.57,17.04,776500.0],["2011-06-21",17.58,17.7,17.15,17.49,559700.0],["2011-06-22",17.36,17.63,17.22,17.42,679200.0],["2011-06-23",17.37,17.64,17.26,17.57,868600.0],["2011-06-24",17.6,17.75,17.06,17.31,3017900.0],["2011-06-27",17.25,17.81,17.13,17.77,741200.0],["2011-06-28",17.71,18.0,17.57,17.97,589600.0],["2011-06-29",17.94,17.98,17.62,17.92,618000.0],["2011-06-30",18.0,18.64,17.91,18.6,1496800.0],["2011-07-01",18.55,19.07,18.48,19.04,1258500.0],["2011-07-05",18.98,19.05,18.72,18.88,742400.0],["2011-07-06",18.91,18.96,18.46,18.7,412200.0],["2011-07-07",18.84,19.41,18.7,19.23,799800.0],["2011-07-08",19.56,20.0,19.18,19.52,1623000.0],["2011-07-11",19.42,19.52,18.85,18.96,925400.0],["2011-07-12",18.89,19.59,18.89,19.22,777200.0],["2011-07-13",19.78,19.88,19.15,19.24,1159000.0],["2011-07-14",19.29,19.62,18.9,19.09,549800.0],["2011-07-15",19.08,19.36,19.08,19.27,1394800.0],["2011-07-18",19.14,19.48,18.48,18.92,1565300.0],["2011-07-19",19.04,19.22,18.58,18.97,780700.0],["2011-07-20",18.92,18.95,18.48,18.56,750400.0],["2011-07-21",18.7,19.07,18.69,18.85,596400.0],["2011-07-22",18.8,18.95,18.42,18.57,776300.0],["2011-07-25",18.39,18.5,18.15,18.16,440200.0],["2011-07-26",18.24,18.34,18.0,18.07,364100.0],["2011-07-27",17.94,18.0,17.53,17.55,688600.0],["2011-07-28",17.65,17.91,17.32,17.37,492600.0],["2011-07-29",17.29,17.41,17.04,17.24,592500.0],["2011-08-01",17.32,17.39,16.55,16.92,1024700.0],["2011-08-02",16.91,17.56,16.21,16.43,1204300.0],["2011-08-03",16.53,16.59,15.48,16.0,1436300.0],["2011-08-04",15.92,16.03,14.8,14.82,1644400.0],["2011-08-05",14.9,15.78,14.5,15.58,1454400.0],["2011-08-08",15.16,15.56,14.11,14.12,2145400.0],["2011-08-09",14.36,14.89,13.48,14.74,2344500.0],["2011-08-10",14.47,15.81,13.6,13.91,1689200.0],["2011-08-11",14.01,14.66,13.69,14.39,923000.0],["2011-08-12",14.56,14.73,14.04,14.67,697300.0],["2011-08-15",14.81,14.97,14.62,14.85,599500.0],["2011-08-16",14.67,14.85,14.15,14.58,1214100.0],["2011-08-17",14.61,14.97,14.53,14.87,801800.0],["2011-08-18",14.4,14.49,14.13,14.3,1048600.0],["2011-08-19",14.04,14.85,14.04,14.78,1199400.0],["2011-08-22",15.02,15.24,14.45,14.63,1403100.0],["2011-08-23",15.13,15.56,14.75,15.56,1151500.0],["2011-08-24",15.49,15.98,15.26,15.88,968000.0],["2011-08-25",15.92,15.98,15.44,15.47,790500.0],["2011-08-26",15.33,15.96,15.1,15.93,482200.0],["2011-08-29",16.12,16.37,15.9,16.33,667600.0],["2011-08-30",16.4,17.53,16.36,17.37,1531100.0],["2011-08-31",17.48,17.67,17.22,17.34,1026500.0],["2011-09-01",17.7,17.7,16.69,16.97,1104600.0],["2011-09-02",16.72,17.08,16.52,16.56,543000.0],["2011-09-06",16.14,16.57,16.0,16.55,800600.0],["2011-09-07",16.76,17.25,16.57,17.06,545800.0],["2011-09-08",16.97,17.44,16.76,16.86,452200.0],["2011-09-09",16.73,16.73,15.92,16.24,631000.0],["2011-09-12",16.01,16.38,15.75,16.25,578200.0],["2011-09-13",16.25,16.25,15.78,16.08,813500.0],["2011-09-14",16.0,16.57,15.7,16.18,750900.0],["2011-09-15",16.24,16.56,16.07,16.52,430900.0],["2011-09-16",16.67,16.74,16.31,16.57,775800.0],["2011-09-19",16.31,16.49,15.99,16.32,415500.0],["2011-09-20",16.5,16.88,16.12,16.18,281600.0],["2011-09-21",16.22,16.47,15.5,15.53,687200.0],["2011-09-22",15.11,15.55,14.89,15.01,905500.0],["2011-09-23",14.99,15.66,14.99,15.55,464700.0],["2011-09-26",15.89,16.23,15.44,15.96,631900.0],["2011-09-27",16.09,16.41,15.79,16.06,641500.0],["2011-09-28",16.1,16.2,15.5,15.55,675100.0],["2011-09-29",15.86,16.01,14.91,15.37,682900.0],["2011-09-30",15.19,15.51,15.09,15.25,672900.0],["2011-10-03",14.83,15.3,13.91,13.98,1812700.0],["2011-10-04",13.78,14.56,13.69,14.51,1652400.0],["2011-10-05",14.52,14.69,14.22,14.6,724600.0],["2011-10-06",14.59,14.96,14.38,14.91,693900.0],["2011-10-07",14.96,14.96,14.53,14.56,801600.0],["2011-10-10",14.82,15.37,14.75,15.36,756000.0],["2011-10-11",15.18,15.46,15.0,15.27,339900.0],["2011-10-12",15.45,15.7,15.12,15.16,889900.0],["2011-10-13",15.14,15.78,15.11,15.75,761100.0],["2011-10-14",15.92,16.54,15.77,16.45,1345600.0],["2011-10-17",16.21,16.4,15.87,16.13,1212100.0],["2011-10-18",16.0,16.54,15.78,16.45,812900.0],["2011-10-19",16.44,16.7,16.11,16.31,759700.0],["2011-10-20",16.37,16.72,15.98,16.46,713300.0],["2011-10-21",16.7,17.2,16.39,17.17,695200.0],["2011-10-24",17.19,17.2,16.93,17.16,549100.0],["2011-10-25",17.06,17.17,16.56,16.6,582700.0],["2011-10-26",16.72,17.22,16.42,17.11,780400.0],["2011-10-27",17.52,17.84,17.1,17.64,1068700.0],["2011-10-28",17.72,18.1,17.59,18.03,1120000.0],["2011-10-31",17.86,18.03,17.48,17.49,852300.0],["2011-11-01",17.03,17.29,16.76,16.87,1062300.0],["2011-11-02",17.12,17.52,16.54,17.47,1005200.0],["2011-11-03",17.38,17.38,16.62,16.94,1606900.0],["2011-11-04",16.72,16.73,15.89,16.12,1489700.0],["2011-11-07",16.06,16.06,15.55,15.92,718300.0],["2011-11-08",15.54,16.16,15.45,16.11,1156400.0],["2011-11-09",15.79,16.12,15.5,15.78,1034500.0],["2011-11-10",15.98,16.07,15.34,15.45,549500.0],["2011-11-11",15.62,15.97,15.55,15.93,796400.0],["2011-11-14",15.86,16.05,15.86,16.0,713800.0],["2011-11-15",16.0,16.24,15.89,16.07,910900.0],["2011-11-16",15.95,16.02,15.5,15.52,728800.0],["2011-11-17",15.53,15.68,15.07,15.21,602600.0],["2011-11-18",15.22,15.44,14.97,15.0,462200.0],["2011-11-21",14.76,15.02,14.54,14.89,687100.0],["2011-11-22",14.83,15.13,14.69,14.97,894700.0],["2011-11-23",14.86,14.97,14.32,14.32,819000.0],["2011-11-25",14.31,14.31,13.88,13.88,281200.0],["2011-11-28",14.22,14.55,14.04,14.55,868700.0],["2011-11-29",14.58,14.71,14.31,14.36,845900.0],["2011-11-30",14.86,15.32,14.8,15.29,928200.0],["2011-12-01",15.31,15.59,15.17,15.41,539500.0],["2011-12-02",15.61,15.61,14.83,14.86,617500.0],["2011-12-05",15.5,15.65,15.1,15.65,777400.0],["2011-12-06",15.65,15.98,15.5,15.74,825500.0],["2011-12-07",15.7,15.86,15.39,15.75,696900.0],["2011-12-08",15.62,15.77,15.04,15.06,735300.0],["2011-12-09",15.13,15.93,14.88,15.83,719700.0],["2011-12-12",15.63,15.79,15.28,15.56,508100.0],["2011-12-13",15.69,15.94,15.25,15.37,823600.0],["2011-12-14",15.21,15.44,15.11,15.18,682100.0],["2011-12-15",15.4,15.71,15.25,15.57,571600.0],["2011-12-16",15.73,15.94,15.46,15.68,1275000.0],["2011-12-19",15.78,16.06,15.61,15.74,1289300.0],["2011-12-20",16.0,16.8,15.54,16.79,1222100.0],["2011-12-21",16.72,17.2,16.5,17.19,1017900.0],["2011-12-22",17.27,17.65,17.13,17.38,769400.0],["2011-12-23",17.42,17.62,17.32,17.54,397000.0],["2011-12-27",17.52,17.92,17.42,17.68,560700.0],["2011-12-28",17.6,17.77,17.17,17.2,529700.0],["2011-12-29",17.33,17.76,17.3,17.44,505500.0],["2011-12-30",17.41,17.58,17.32,17.36,422600.0],["2012-01-03",17.71,17.86,17.28,17.34,660300.0],["2012-01-04",17.32,17.67,17.16,17.2,475100.0],["2012-01-05",17.05,17.27,16.87,16.98,652400.0],["2012-01-06",16.99,17.06,16.67,16.68,920100.0],["2012-01-09",16.7,17.48,16.7,17.4,1263400.0],["2012-01-10",17.67,18.16,17.39,18.08,1424700.0],["2012-01-11",18.12,18.2,17.64,18.14,801000.0],["2012-01-12",18.14,18.4,17.82,18.18,623800.0],["2012-01-13",17.88,18.24,17.74,18.16,541100.0],["2012-01-17",18.31,18.63,18.31,18.48,690800.0],["2012-01-18",18.36,18.69,18.27,18.6,635500.0],["2012-01-19",18.63,18.73,18.08,18.22,1484700.0],["2012-01-20",18.11,18.26,17.8,18.02,519800.0],["2012-01-23",18.04,18.1,17.64,17.69,556600.0],["2012-01-24",17.64,17.95,17.56,17.95,968400.0],["2012-01-25",18.11,19.13,18.03,19.05,3167600.0],["2012-01-26",19.08,19.28,18.87,19.28,1475200.0],["2012-01-27",19.04,19.27,18.86,19.1,720300.0],["2012-01-30",19.79,19.87,18.81,18.86,2444700.0],["2012-01-31",18.91,18.99,18.41,18.81,1328800.0],["2012-02-01",18.99,19.09,18.56,18.73,1415600.0],["2012-02-02",18.99,19.18,18.75,19.0,1560200.0],["2012-02-03",19.53,19.53,18.89,19.15,1538800.0],["2012-02-06",18.99,19.57,18.81,19.5,1045700.0],["2012-02-07",19.46,19.47,19.08,19.26,775000.0],["2012-02-08",19.2,19.38,18.66,18.88,820100.0],["2012-02-09",18.99,19.05,18.44,18.47,572700.0],["2012-02-10",18.33,18.33,17.9,17.98,801300.0],["2012-02-13",18.14,18.76,18.05,18.76,739800.0],["2012-02-14",18.6,18.69,18.36,18.49,572000.0],["2012-02-15",18.62,18.74,18.25,18.33,582900.0],["2012-02-16",18.38,18.76,18.24,18.57,573600.0],["2012-02-17",18.5,18.57,18.12,18.38,406000.0],["2012-02-21",18.43,18.46,17.66,17.7,543300.0],["2012-02-22",17.61,17.7,17.11,17.28,774700.0],["2012-02-23",17.33,17.7,17.2,17.58,530400.0],["2012-02-24",17.59,17.62,17.09,17.29,591500.0],["2012-02-27",17.16,17.41,16.91,17.17,529900.0],["2012-02-28",17.23,17.72,17.13,17.59,652300.0],["2012-02-29",17.61,17.99,17.38,17.66,1154800.0],["2012-03-01",17.76,17.88,17.26,17.46,598100.0],["2012-03-02",17.42,17.63,17.25,17.27,550200.0],["2012-03-05",17.34,17.34,16.76,17.1,755400.0],["2012-03-06",17.01,17.3,16.94,17.25,715700.0],["2012-03-07",17.27,17.47,16.94,17.3,502400.0],["2012-03-08",16.79,17.61,16.65,17.25,10585700.0],["2012-03-09",17.25,17.49,17.0,17.21,1600300.0],["2012-03-12",17.29,17.46,16.87,17.09,1046900.0],["2012-03-13",17.24,17.46,17.12,17.31,1047200.0],["2012-03-14",17.24,17.4,16.99,17.08,751500.0],["2012-03-15",17.05,17.15,16.89,16.89,766800.0],["2012-03-16",16.86,17.03,16.5,16.74,1448700.0],["2012-03-19",16.71,16.95,16.64,16.79,615400.0],["2012-03-20",16.69,16.72,16.09,16.14,1954700.0],["2012-03-21",16.21,16.43,16.13,16.19,885300.0],["2012-03-22",16.14,16.59,16.06,16.58,981800.0],["2012-03-23",16.59,16.59,16.16,16.48,840600.0],["2012-03-26",16.6,17.13,16.58,17.02,1020800.0],["2012-03-27",17.0,17.27,16.79,16.98,741600.0],["2012-03-28",17.76,18.17,17.34,17.91,2867300.0],["2012-03-29",17.72,18.49,17.69,18.39,1984500.0],["2012-03-30",18.41,18.7,18.33,18.55,1674800.0],["2012-04-02",18.38,18.63,18.09,18.62,1532400.0],["2012-04-03",18.52,18.64,18.22,18.41,914700.0],["2012-04-04",18.19,18.53,18.19,18.47,1046700.0],["2012-04-05",18.32,18.84,18.32,18.64,1878300.0],["2012-04-09",18.29,18.45,18.07,18.17,1018000.0],["2012-04-10",18.11,18.19,17.59,17.61,981300.0],["2012-04-11",18.07,18.07,17.61,17.73,757800.0],["2012-04-12",17.79,18.12,17.66,17.99,1023700.0],["2012-04-13",17.9,18.07,17.5,17.56,632800.0],["2012-04-16",17.7,17.7,17.2,17.47,613100.0],["2012-04-17",17.49,18.09,17.48,17.68,874300.0],["2012-04-18",17.57,17.73,17.26,17.31,840900.0],["2012-04-19",17.39,17.7,17.15,17.23,902300.0],["2012-04-20",17.53,17.71,17.2,17.56,753600.0],["2012-04-23",17.47,17.49,17.07,17.34,658100.0],["2012-04-24",17.34,17.79,17.16,17.58,872800.0],["2012-04-25",17.8,17.98,17.55,17.9,771400.0],["2012-04-26",17.91,17.93,17.46,17.65,606100.0],["2012-04-27",17.63,18.01,17.57,17.88,761200.0],["2012-04-30",17.94,17.97,17.19,17.3,1131400.0],["2012-05-01",17.4,17.96,17.27,17.6,1206300.0],["2012-05-02",17.45,18.39,17.44,18.37,1454100.0],["2012-05-03",18.39,18.58,18.01,18.35,1178100.0],["2012-05-04",18.2,18.5,17.93,18.07,1733700.0],["2012-05-07",18.0,18.48,17.89,18.31,1053600.0],["2012-05-08",18.13,18.29,17.66,17.79,1232200.0],["2012-05-09",17.64,17.85,17.36,17.57,1209800.0],["2012-05-10",17.73,17.97,17.6,17.96,1065600.0],["2012-05-11",17.75,18.3,17.6,18.09,1147300.0],["2012-05-14",17.99,18.23,17.8,17.98,699100.0],["2012-05-15",17.93,18.18,17.92,17.99,748200.0],["2012-05-16",18.01,18.24,17.94,18.22,907900.0],["2012-05-17",18.27,18.44,16.63,16.71,2996300.0],["2012-05-18",16.7,17.24,16.23,16.42,1276700.0],["2012-05-21",16.41,16.68,16.32,16.55,1224400.0],["2012-05-22",16.55,16.64,16.18,16.22,1322500.0],["2012-05-23",16.05,16.15,15.85,15.94,1731400.0],["2012-05-24",16.03,16.14,15.71,15.95,1123800.0],["2012-05-25",15.88,16.21,15.7,16.14,1042900.0],["2012-05-29",16.2,16.74,16.06,16.58,1711700.0],["2012-05-30",16.37,16.39,16.04,16.06,1211600.0],["2012-05-31",16.03,16.22,15.59,15.62,1905500.0],["2012-06-01",15.38,15.52,14.82,15.12,2538400.0],["2012-06-04",15.13,15.45,15.05,15.27,1356700.0],["2012-06-05",15.24,15.46,15.17,15.3,1266200.0],["2012-06-06",15.44,15.66,15.33,15.6,1278700.0],["2012-06-07",15.82,15.91,15.15,15.16,813900.0],["2012-06-08",15.13,15.6,15.02,15.39,930900.0],["2012-06-11",15.58,15.93,15.41,15.75,2408700.0],["2012-06-12",15.89,15.97,15.52,15.89,1053600.0],["2012-06-13",15.82,16.2,15.67,15.88,1262000.0],["2012-06-14",15.81,16.09,15.64,16.01,1052500.0],["2012-06-15",15.99,16.01,15.65,15.68,1761100.0],["2012-06-18",15.57,16.39,15.46,16.27,1411000.0],["2012-06-19",16.4,16.7,16.21,16.64,1436100.0],["2012-06-20",16.56,16.65,16.15,16.15,924000.0],["2012-06-21",16.21,16.38,15.79,15.89,1035600.0],["2012-06-22",16.05,16.34,15.82,16.15,4964100.0],["2012-06-25",16.06,16.29,15.79,16.2,1193100.0],["2012-06-26",16.2,16.29,15.69,15.96,829700.0],["2012-06-27",16.0,16.61,15.85,16.56,953700.0],["2012-06-28",16.46,16.51,16.04,16.32,726200.0],["2012-06-29",16.64,17.0,16.57,16.97,918000.0],["2012-07-02",17.14,17.91,17.14,17.56,2407800.0],["2012-07-03",17.62,18.03,17.48,17.88,968600.0],["2012-07-05",17.89,18.13,17.58,17.75,835800.0],["2012-07-06",17.56,17.79,17.43,17.69,923400.0],["2012-07-09",17.7,17.76,17.35,17.48,988600.0],["2012-07-10",17.5,17.75,17.42,17.44,922200.0],["2012-07-11",17.5,17.56,17.09,17.38,1392100.0],["2012-07-12",17.28,17.47,16.97,17.22,1246600.0],["2012-07-13",17.33,17.47,17.18,17.27,569300.0],["2012-07-16",17.3,17.4,17.0,17.3,660000.0],["2012-07-17",17.31,17.5,17.01,17.49,1155700.0],["2012-07-18",17.84,18.15,17.65,18.13,2429800.0],["2012-07-19",18.24,18.81,18.16,18.78,2719300.0],["2012-07-20",18.5,19.05,18.45,18.85,2017700.0],["2012-07-23",18.49,18.83,18.25,18.72,1377600.0],["2012-07-24",18.71,18.83,18.43,18.55,1041900.0],["2012-07-25",18.76,18.82,18.5,18.79,1291000.0],["2012-07-26",19.25,19.25,18.45,18.79,2570200.0],["2012-07-27",18.77,19.99,18.57,19.53,2449500.0],["2012-07-30",19.5,19.59,19.01,19.03,1177900.0],["2012-07-31",19.28,19.38,18.55,18.59,1186000.0],["2012-08-01",18.58,18.97,18.2,18.21,1021800.0],["2012-08-02",18.15,18.24,17.78,18.2,805000.0],["2012-08-03",18.54,18.74,18.06,18.11,891000.0],["2012-08-06",18.18,18.51,17.91,18.13,920700.0],["2012-08-07",18.18,18.18,17.79,17.99,806100.0],["2012-08-08",17.87,18.02,17.53,17.68,1031300.0],["2012-08-09",17.7,17.78,17.5,17.54,550000.0],["2012-08-10",17.54,17.85,17.45,17.66,520100.0],["2012-08-13",17.6,17.7,17.46,17.68,560500.0],["2012-08-14",17.71,18.13,17.68,17.78,790700.0],["2012-08-15",17.69,18.08,17.67,18.08,554600.0],["2012-08-16",18.03,18.31,17.76,17.83,535200.0],["2012-08-17",17.79,17.87,17.57,17.85,625300.0],["2012-08-20",17.83,18.56,17.62,18.34,1432500.0],["2012-08-21",18.35,18.68,18.11,18.22,995800.0],["2012-08-22",18.13,18.2,17.81,17.93,583300.0],["2012-08-23",17.9,17.97,17.65,17.71,777000.0],["2012-08-24",17.63,18.1,17.63,17.94,439200.0],["2012-08-27",18.02,18.1,17.57,17.8,883100.0],["2012-08-28",17.81,18.35,17.75,18.34,998900.0],["2012-08-29",18.31,18.71,18.18,18.59,1146600.0],["2012-08-30",18.47,18.56,18.23,18.53,806200.0],["2012-08-31",18.65,18.65,18.24,18.35,492500.0],["2012-09-04",18.3,18.5,18.2,18.39,766500.0],["2012-09-05",18.36,18.5,18.26,18.41,724000.0],["2012-09-06",18.48,19.01,18.39,18.99,682200.0],["2012-09-07",19.0,19.05,18.84,18.99,674400.0],["2012-09-10",18.93,19.2,18.81,18.94,456500.0],["2012-09-11",18.91,18.97,18.67,18.77,369900.0],["2012-09-12",18.8,19.04,18.56,18.73,489500.0],["2012-09-13",18.69,19.03,18.52,18.91,667500.0],["2012-09-14",19.0,19.25,18.96,19.15,737600.0],["2012-09-17",19.14,19.5,19.02,19.49,657400.0],["2012-09-18",19.59,20.0,19.38,19.6,1104300.0],["2012-09-19",19.59,19.75,19.46,19.64,1036700.0],["2012-09-20",19.48,20.26,19.47,19.98,1117800.0],["2012-09-21",20.21,20.77,20.1,20.52,2894300.0],["2012-09-24",20.5,21.0,20.36,20.87,1569600.0],["2012-09-25",21.0,21.12,20.41,20.44,1469400.0],["2012-09-26",20.88,20.95,20.34,20.54,1328300.0],["2012-09-27",20.68,20.83,20.48,20.66,1320200.0],["2012-09-28",20.53,20.97,20.51,20.75,743600.0],["2012-10-01",20.81,20.98,20.32,20.64,1059000.0],["2012-10-02",20.78,20.88,20.56,20.63,587900.0],["2012-10-03",20.7,20.85,20.44,20.61,674000.0],["2012-10-04",20.61,20.74,20.33,20.51,621800.0],["2012-10-05",20.55,20.96,20.55,20.88,478000.0],["2012-10-08",20.73,20.76,20.43,20.55,310800.0],["2012-10-09",20.58,20.63,19.61,20.01,1332800.0],["2012-10-10",20.01,20.01,19.18,19.3,750800.0],["2012-10-11",19.39,19.55,19.04,19.12,1119700.0],["2012-10-12",19.26,19.38,19.08,19.22,599800.0],["2012-10-15",19.23,19.51,19.1,19.45,781900.0],["2012-10-16",19.57,19.89,19.46,19.88,764500.0],["2012-10-17",19.9,20.08,19.71,19.74,659600.0],["2012-10-18",19.75,20.0,19.42,19.42,819400.0],["2012-10-19",19.26,19.26,18.52,18.76,1097600.0],["2012-10-22",18.67,18.71,18.19,18.4,778200.0],["2012-10-23",18.28,19.19,18.0,18.31,537000.0],["2012-10-24",18.37,18.64,18.01,18.08,493500.0],["2012-10-25",18.19,18.47,18.06,18.36,436900.0],["2012-10-26",18.67,19.26,18.57,18.84,890000.0],["2012-10-31",18.8,18.99,18.4,18.52,1071000.0],["2012-11-01",18.84,19.6,18.8,19.5,1360200.0],["2012-11-02",19.62,19.91,19.27,19.28,968500.0],["2012-11-05",19.26,20.05,19.26,20.04,907200.0],["2012-11-06",20.09,20.69,20.03,20.61,1305500.0],["2012-11-07",20.3,20.5,19.85,19.95,1315600.0],["2012-11-08",20.03,20.19,19.63,19.77,685000.0],["2012-11-09",19.64,20.35,19.35,20.24,1206200.0],["2012-11-12",20.25,20.51,20.03,20.28,607300.0],["2012-11-13",19.46,20.36,19.35,20.19,580200.0],["2012-11-14",20.2,20.34,19.4,19.47,731400.0],["2012-11-15",19.46,19.52,18.64,18.96,1062200.0],["2012-11-16",18.94,19.58,18.6,19.49,977000.0],["2012-11-19",19.71,19.96,19.28,19.93,818200.0],["2012-11-20",20.01,20.19,19.78,19.86,1021200.0],["2012-11-21",19.88,20.0,19.56,19.71,590300.0],["2012-11-23",19.81,19.94,19.52,19.84,329200.0],["2012-11-26",19.85,20.03,19.76,19.97,1034000.0],["2012-11-27",19.89,19.98,19.65,19.66,699200.0],["2012-11-28",19.54,19.8,18.93,19.46,875300.0],["2012-11-29",19.67,19.75,19.42,19.7,675600.0],["2012-11-30",19.71,19.81,19.14,19.31,1386900.0],["2012-12-03",19.57,19.99,19.51,19.6,1371400.0],["2012-12-04",19.68,19.89,19.59,19.6,728200.0],["2012-12-05",19.71,19.76,18.84,18.86,1014700.0],["2012-12-06",18.9,18.99,18.51,18.82,988700.0],["2012-12-07",18.94,18.97,18.6,18.69,614700.0],["2012-12-10",18.67,19.0,18.67,19.0,727300.0],["2012-12-11",19.18,19.47,18.95,19.39,637000.0],["2012-12-12",19.4,19.79,19.01,19.07,533700.0],["2012-12-13",19.03,19.03,18.61,18.82,527000.0],["2012-12-14",18.72,19.0,18.7,18.95,484100.0],["2012-12-17",19.02,19.38,18.95,19.34,489600.0],["2012-12-18",19.36,19.41,19.14,19.29,720900.0],["2012-12-19",19.27,19.39,19.12,19.26,344300.0],["2012-12-20",19.21,19.52,19.19,19.32,490100.0],["2012-12-21",19.17,19.59,19.04,19.27,1374800.0],["2012-12-24",19.23,19.27,18.76,19.22,197900.0],["2012-12-26",19.23,19.29,18.91,19.08,404700.0],["2012-12-27",19.06,19.31,18.47,18.81,466600.0],["2012-12-28",18.66,18.99,18.49,18.52,479200.0],["2012-12-31",18.51,18.55,18.21,18.52,916500.0],["2013-01-02",19.0,19.3,18.64,19.28,1012000.0],["2013-01-03",19.23,20.0,19.0,19.92,993700.0],["2013-01-04",20.0,20.4,19.9,20.32,934600.0],["2013-01-07",20.2,21.58,20.09,21.2,1966500.0],["2013-01-08",21.11,21.24,20.95,21.13,934900.0],["2013-01-09",21.47,22.07,21.35,21.61,1967000.0],["2013-01-10",22.5,22.5,21.63,21.77,1591800.0],["2013-01-11",21.92,22.19,21.8,21.9,1014500.0],["2013-01-14",21.89,22.3,21.73,22.1,1184400.0],["2013-01-15",22.32,22.65,22.01,22.34,1078400.0],["2013-01-16",22.48,22.48,22.02,22.19,1193300.0],["2013-01-17",22.22,22.23,21.95,22.12,1196300.0],["2013-01-18",22.17,22.45,22.13,22.41,824300.0],["2013-01-22",22.23,22.52,22.12,22.5,983700.0],["2013-01-23",22.31,22.31,21.63,21.68,1065000.0],["2013-01-24",21.72,22.1,21.55,21.8,797300.0],["2013-01-25",21.9,22.08,21.8,22.02,735800.0],["2013-01-28",22.1,22.31,21.83,22.19,817200.0],["2013-01-29",22.11,22.47,22.09,22.44,786200.0],["2013-01-30",22.36,22.55,21.62,21.92,1336100.0],["2013-01-31",22.6,23.36,21.56,23.06,2686700.0],["2013-02-01",21.42,22.07,21.01,21.76,5891100.0],["2013-02-04",21.72,22.05,21.52,21.65,1639400.0],["2013-02-05",21.83,21.94,21.53,21.84,1166400.0],["2013-02-06",21.67,21.8,21.14,21.43,1740100.0],["2013-02-07",21.49,21.79,20.81,21.1,1186200.0],["2013-02-08",21.2,21.27,20.72,21.06,1402600.0],["2013-02-11",21.15,21.39,20.83,21.05,1236700.0],["2013-02-12",21.11,21.19,20.86,21.15,816300.0],["2013-02-13",21.28,21.63,21.23,21.58,1339800.0],["2013-02-14",21.49,21.62,21.16,21.44,669200.0],["2013-02-15",21.63,21.63,21.16,21.19,650200.0],["2013-02-19",21.19,21.28,20.86,21.24,966700.0],["2013-02-20",21.31,21.71,21.01,21.56,1437800.0],["2013-02-21",21.56,21.79,20.49,20.68,1926200.0],["2013-02-22",20.84,20.97,20.68,20.81,801700.0],["2013-02-25",20.77,20.87,20.35,20.36,992400.0],["2013-02-26",20.52,20.7,19.77,20.55,1388100.0],["2013-02-27",20.59,21.36,20.27,21.2,1131100.0],["2013-02-28",21.06,21.93,21.06,21.72,1497600.0],["2013-03-01",21.44,21.94,21.31,21.87,994100.0],["2013-03-04",21.88,22.55,21.8,22.52,1063900.0],["2013-03-05",22.68,22.88,22.26,22.42,1322600.0],["2013-03-06",22.48,22.66,22.35,22.49,1068500.0],["2013-03-07",22.56,22.64,22.28,22.54,547800.0],["2013-03-08",22.22,22.91,22.22,22.87,958500.0],["2013-03-11",22.74,23.21,22.74,23.18,867000.0],["2013-03-12",23.12,23.15,22.78,22.97,716500.0],["2013-03-13",22.93,23.0,22.66,22.8,751100.0],["2013-03-14",22.77,23.18,22.71,23.17,708500.0],["2013-03-15",23.16,23.22,22.74,22.75,2295900.0],["2013-03-18",22.54,22.9,22.42,22.69,622800.0],["2013-03-19",22.79,23.08,22.45,22.66,575600.0],["2013-03-20",22.73,22.92,22.55,22.83,510900.0],["2013-03-21",22.68,22.92,22.33,22.43,686800.0],["2013-03-22",22.57,22.74,22.41,22.72,672700.0],["2013-03-25",22.81,22.86,22.44,22.61,453000.0],["2013-03-26",22.87,23.5,22.76,23.46,1391600.0],["2013-03-27",23.33,23.86,23.25,23.81,1498200.0],["2013-03-28",23.92,24.02,23.61,23.7,894200.0],["2013-04-01",23.61,23.77,22.86,23.08,1054000.0],["2013-04-02",23.16,24.04,23.0,23.86,1419600.0],["2013-04-03",23.85,23.86,23.14,23.18,938100.0],["2013-04-04",23.4,23.4,22.41,22.74,1151100.0],["2013-04-05",22.33,22.5,22.17,22.35,777300.0],["2013-04-08",22.45,22.7,22.35,22.67,636400.0],["2013-04-09",22.67,23.16,22.63,22.96,796700.0],["2013-04-10",23.1,23.8,23.1,23.8,1153300.0],["2013-04-11",23.65,24.39,23.65,24.33,1225900.0],["2013-04-12",24.27,25.21,24.16,24.99,1856100.0],["2013-04-15",24.91,25.05,24.26,24.49,1859400.0],["2013-04-16",24.69,25.65,24.42,25.6,1919700.0],["2013-04-17",28.19,30.29,27.48,29.72,7282400.0],["2013-04-18",29.25,30.75,28.44,29.2,3273400.0],["2013-04-19",29.08,31.59,29.0,31.27,2490600.0],["2013-04-22",30.38,31.39,30.35,31.0,2551300.0],["2013-04-23",31.24,32.3,31.0,31.71,1872400.0],["2013-04-24",31.78,32.01,31.25,31.27,1315300.0],["2013-04-25",31.46,32.33,31.32,31.92,988400.0],["2013-04-26",31.1,31.78,30.75,31.4,1586800.0],["2013-04-29",31.48,31.75,30.98,31.16,1062100.0],["2013-04-30",31.05,31.11,30.34,30.61,1399700.0],["2013-05-01",30.42,30.73,29.43,29.49,2571300.0],["2013-05-02",29.73,30.24,29.51,29.89,1256000.0],["2013-05-03",30.32,30.59,29.83,29.87,710900.0],["2013-05-06",29.82,29.99,29.27,29.85,629500.0],["2013-05-07",29.83,30.05,29.5,29.78,972800.0],["2013-05-08",29.7,30.11,29.37,29.85,1015200.0],["2013-05-09",29.83,30.19,29.71,29.91,1464900.0],["2013-05-10",29.99,31.35,29.78,31.2,1195800.0],["2013-05-13",31.13,31.77,31.06,31.47,1241600.0],["2013-05-14",31.42,31.77,31.29,31.35,940800.0],["2013-05-15",31.35,31.48,30.92,31.13,675700.0],["2013-05-16",31.13,31.19,30.19,30.33,932100.0],["2013-05-17",30.31,31.78,29.86,31.69,1388400.0],["2013-05-20",31.59,33.04,31.0,31.04,2245100.0],["2013-05-21",30.56,32.34,30.38,31.98,1294400.0],["2013-05-22",31.95,32.95,31.41,31.75,1550200.0],["2013-05-23",30.1,33.17,28.59,33.0,2452800.0],["2013-05-24",32.25,34.3,32.0,32.84,2175000.0],["2013-05-28",33.34,33.97,32.93,33.72,1264600.0],["2013-05-29",33.9,34.23,32.45,33.02,1266300.0],["2013-05-30",33.06,33.61,33.05,33.59,934300.0],["2013-05-31",34.0,34.18,31.24,31.25,2136300.0],["2013-06-03",31.25,31.49,29.54,31.02,2067800.0],["2013-06-04",30.97,31.16,29.4,29.54,1410700.0],["2013-06-05",29.55,30.42,29.21,29.32,1303300.0],["2013-06-06",29.34,31.28,29.15,31.2,1289700.0],["2013-06-07",31.45,31.62,30.37,31.05,1126900.0],["2013-06-10",31.05,31.05,30.23,30.54,612500.0],["2013-06-11",30.28,30.84,29.89,30.34,717400.0],["2013-06-12",30.57,30.82,29.47,29.5,1039900.0],["2013-06-13",29.36,29.77,27.72,29.49,1735100.0],["2013-06-14",29.53,30.19,28.62,29.4,1784700.0],["2013-06-17",29.76,30.22,28.75,28.77,1178800.0],["2013-06-18",28.96,30.2,28.77,29.91,1198200.0],["2013-06-19",29.82,30.04,28.8,28.91,814200.0],["2013-06-20",28.49,28.6,26.83,27.0,1443800.0],["2013-06-21",27.16,27.49,26.74,27.21,2535200.0],["2013-06-24",26.56,27.34,26.47,27.09,1247500.0],["2013-06-25",27.44,27.78,26.92,27.36,1198600.0],["2013-06-26",27.68,29.07,27.39,28.73,1447100.0],["2013-06-27",28.97,29.08,28.46,28.97,1153600.0],["2013-06-28",28.81,29.62,28.66,28.68,15155100.0],["2013-07-01",28.96,30.28,28.7,29.5,1692000.0],["2013-07-02",29.55,30.14,29.22,29.36,1125100.0],["2013-07-03",29.03,29.88,28.65,29.21,2130100.0],["2013-07-05",29.37,29.44,28.62,29.2,934400.0],["2013-07-08",29.32,29.37,27.72,28.66,1485300.0],["2013-07-09",28.84,29.68,28.68,29.6,1014000.0],["2013-07-10",29.71,29.83,29.28,29.63,726500.0],["2013-07-11",30.17,30.32,29.8,30.09,704100.0],["2013-07-12",29.93,30.75,29.63,30.57,696800.0],["2013-07-15",30.55,30.88,30.05,30.63,964300.0],["2013-07-16",30.49,30.97,29.54,29.63,869300.0],["2013-07-17",29.78,31.25,29.71,31.07,1756400.0],["2013-07-18",31.05,31.58,30.28,30.31,1327200.0],["2013-07-19",29.99,31.39,29.89,31.18,865700.0],["2013-07-22",31.37,31.38,30.85,31.05,677100.0],["2013-07-23",31.02,31.12,29.14,29.51,1289200.0],["2013-07-24",29.41,29.51,28.86,29.17,915800.0],["2013-07-25",29.24,31.0,29.0,30.77,1531900.0],["2013-07-26",30.49,32.97,30.49,32.93,1584600.0],["2013-07-29",32.93,34.73,32.82,33.63,3222400.0],["2013-07-30",33.19,34.62,30.59,33.95,1732400.0],["2013-07-31",33.99,34.27,33.07,33.58,986200.0],["2013-08-01",33.75,33.92,33.27,33.68,909400.0],["2013-08-02",33.73,33.73,33.26,33.63,857000.0],["2013-08-05",33.85,35.58,33.63,34.66,1598400.0],["2013-08-06",34.7,35.04,33.93,34.33,1026800.0],["2013-08-07",33.96,34.48,33.39,33.98,908200.0],["2013-08-08",34.24,34.41,33.72,34.28,824400.0],["2013-08-09",34.14,34.5,33.92,34.04,693100.0],["2013-08-12",33.89,34.0,32.91,33.79,769200.0],["2013-08-13",33.93,34.12,33.3,33.59,440500.0],["2013-08-14",33.33,33.88,33.09,33.36,685200.0],["2013-08-15",32.99,33.0,32.02,32.18,553400.0],["2013-08-16",32.18,32.96,32.02,32.21,905100.0],["2013-08-19",32.16,32.82,32.05,32.08,625800.0],["2013-08-20",32.08,32.69,31.88,32.57,562600.0],["2013-08-21",32.54,33.36,32.34,32.83,640400.0],["2013-08-22",32.99,33.27,32.62,33.15,340100.0],["2013-08-23",33.28,33.48,32.41,32.71,565600.0],["2013-08-26",32.74,33.27,32.6,32.86,818700.0],["2013-08-27",32.65,32.8,31.32,31.34,1056800.0],["2013-08-28",31.35,31.65,31.01,31.43,1573800.0],["2013-08-29",32.08,32.24,31.14,32.11,482200.0],["2013-08-30",32.14,32.28,31.59,31.75,574000.0],["2013-09-03",32.01,33.0,32.01,32.95,632600.0],["2013-09-04",32.9,33.71,32.81,33.55,829800.0],["2013-09-05",33.64,33.86,33.16,33.43,654100.0],["2013-09-06",33.62,33.84,32.45,32.91,527800.0],["2013-09-09",33.07,34.4,33.01,34.27,762400.0],["2013-09-10",34.43,34.89,33.73,34.85,765100.0],["2013-09-11",34.6,34.99,34.23,34.82,467200.0],["2013-09-12",34.76,35.25,34.37,34.41,442100.0],["2013-09-13",34.4,34.73,33.88,34.28,912900.0],["2013-09-16",34.92,35.72,34.28,35.35,760800.0],["2013-09-17",35.35,35.37,34.52,34.75,404500.0],["2013-09-18",34.69,35.37,34.55,35.21,514000.0],["2013-09-19",35.24,35.49,34.8,35.19,432200.0],["2013-09-20",34.66,35.7,34.66,35.09,1486200.0],["2013-09-23",35.07,35.07,33.51,33.58,640400.0],["2013-09-24",33.7,33.99,33.46,33.67,506300.0],["2013-09-25",33.56,34.02,33.4,33.67,677300.0],["2013-09-26",33.9,34.1,33.73,33.93,357500.0],["2013-09-27",33.73,34.11,33.47,33.64,337300.0],["2013-09-30",33.24,33.8,33.01,33.62,835000.0],["2013-10-01",32.92,33.41,32.29,33.07,1109100.0],["2013-10-02",31.96,33.01,31.96,32.62,995600.0],["2013-10-03",32.61,32.95,32.02,32.24,1294700.0],["2013-10-04",32.43,32.94,32.15,32.32,629600.0],["2013-10-07",32.08,32.48,31.64,31.69,624800.0],["2013-10-08",31.75,31.83,30.2,30.29,1133500.0],["2013-10-09",31.8,32.01,29.36,30.17,1328500.0],["2013-10-10",31.09,31.93,30.84,31.84,1539800.0],["2013-10-11",31.82,32.19,31.31,31.59,854600.0],["2013-10-14",31.17,31.89,30.82,31.84,411500.0],["2013-10-15",31.76,31.85,30.75,30.85,1042700.0],["2013-10-16",31.17,32.63,31.17,32.62,899100.0],["2013-10-17",32.66,35.39,32.66,35.38,1809500.0],["2013-10-18",35.37,35.65,34.39,35.02,1072700.0],["2013-10-21",35.01,35.19,34.21,34.5,565600.0],["2013-10-22",34.57,35.09,34.47,34.95,1055900.0],["2013-10-23",34.83,34.86,34.43,34.72,574900.0],["2013-10-24",34.92,35.13,34.58,34.74,553800.0],["2013-10-25",34.73,36.32,34.48,36.15,1668500.0],["2013-10-28",36.17,36.4,35.68,36.11,912200.0],["2013-10-29",36.27,36.72,35.92,36.39,856900.0],["2013-10-30",36.09,36.33,35.26,35.63,1041200.0],["2013-10-31",34.69,35.59,34.28,35.2,1222300.0],["2013-11-01",35.26,35.98,35.06,35.62,1018000.0],["2013-11-04",35.83,35.9,35.24,35.52,708700.0],["2013-11-05",35.1,35.88,34.95,35.82,485500.0],["2013-11-06",36.05,36.15,35.0,35.15,804400.0],["2013-11-07",35.15,36.13,34.82,35.1,1423100.0],["2013-11-08",35.2,36.66,35.08,36.12,973000.0],["2013-11-11",36.37,37.09,36.33,36.76,1264900.0],["2013-11-12",36.65,37.42,36.46,37.23,900500.0],["2013-11-13",36.8,37.58,36.57,37.55,442600.0],["2013-11-14",37.54,37.6,36.09,37.4,625000.0],["2013-11-15",37.54,38.29,37.54,37.97,627600.0],["2013-11-18",37.92,38.36,36.64,36.89,885100.0],["2013-11-19",36.95,37.59,36.51,37.34,551500.0],["2013-11-20",37.44,37.74,36.96,37.08,612000.0],["2013-11-21",37.29,38.93,37.29,38.73,894400.0],["2013-11-22",38.94,39.83,38.68,39.79,936800.0],["2013-11-25",39.91,41.0,39.8,40.58,1060100.0],["2013-11-26",40.62,40.98,39.24,39.78,823000.0],["2013-11-27",39.84,40.05,39.41,39.8,850600.0],["2013-11-29",39.89,40.43,39.69,40.38,319100.0],["2013-12-02",40.32,41.1,40.26,41.06,789500.0],["2013-12-03",40.85,41.47,40.82,41.12,834600.0],["2013-12-04",40.71,41.15,40.63,41.0,785600.0],["2013-12-05",39.69,40.28,39.45,39.86,1113700.0],["2013-12-06",40.23,40.34,38.72,39.85,1621200.0],["2013-12-09",40.25,40.25,39.67,39.94,1153200.0],["2013-12-10",39.84,40.42,39.74,40.01,1043100.0],["2013-12-11",40.03,40.15,38.52,39.05,1140600.0],["2013-12-12",39.41,40.1,38.87,39.83,920000.0],["2013-12-13",39.86,40.05,38.89,39.5,846800.0],["2013-12-16",40.01,40.16,38.26,38.99,1671700.0],["2013-12-17",38.99,39.21,38.62,38.8,941900.0],["2013-12-18",38.88,39.6,38.76,39.58,979400.0],["2013-12-19",39.42,39.98,38.99,39.14,763300.0],["2013-12-20",39.18,40.28,39.15,40.15,1817900.0],["2013-12-23",40.52,41.27,40.37,40.97,506900.0],["2013-12-24",40.82,41.13,40.59,40.94,156100.0],["2013-12-26",41.0,41.45,40.66,41.09,424000.0],["2013-12-27",41.17,41.26,40.53,40.8,275100.0],["2013-12-30",41.07,41.18,40.4,40.58,427300.0],["2013-12-31",40.59,40.9,40.13,40.66,552700.0],["2014-01-02",40.44,40.66,39.68,40.24,657300.0],["2014-01-03",40.22,40.4,39.99,40.07,707800.0],["2014-01-06",40.56,40.95,40.24,40.7,823000.0],["2014-01-07",40.95,41.07,39.99,40.46,943900.0],["2014-01-08",40.6,43.2,40.52,42.81,1303300.0],["2014-01-09",43.0,43.65,42.53,43.05,1279900.0],["2014-01-10",43.07,45.17,42.77,45.13,1170000.0],["2014-01-13",44.96,46.66,44.05,46.38,1852600.0],["2014-01-14",46.45,47.99,45.68,47.99,1119400.0],["2014-01-15",48.17,48.42,47.16,47.63,1003500.0],["2014-01-16",47.56,48.12,46.76,48.1,1106000.0],["2014-01-17",48.08,48.4,47.6,48.23,828000.0],["2014-01-21",48.52,49.62,48.09,49.53,936900.0],["2014-01-22",49.59,50.95,49.58,50.52,1624200.0],["2014-01-23",50.42,50.97,49.95,50.5,1147400.0],["2014-01-24",50.88,50.88,48.67,49.0,1330200.0],["2014-01-27",49.5,49.69,46.34,47.21,1955400.0],["2014-01-28",47.87,49.13,47.31,48.54,1014600.0],["2014-01-29",48.0,48.69,46.66,47.93,975900.0],["2014-01-30",48.4,49.95,48.36,49.68,795900.0],["2014-01-31",49.0,49.56,48.26,48.68,1428200.0],["2014-02-03",48.53,49.0,47.16,47.83,1332700.0],["2014-02-04",48.39,48.69,47.87,48.4,784200.0],["2014-02-05",48.43,48.82,47.34,48.45,1074900.0],["2014-02-06",48.6,49.06,47.5,47.57,502800.0],["2014-02-07",47.78,50.19,47.72,50.14,697100.0],["2014-02-10",50.8,52.32,49.79,50.81,805900.0],["2014-02-11",50.69,52.0,50.41,51.99,744400.0],["2014-02-12",52.0,52.62,51.59,51.81,903900.0],["2014-02-13",51.25,52.16,51.13,52.13,867100.0],["2014-02-14",52.23,52.6,50.82,51.32,641500.0],["2014-02-18",52.24,52.99,52.1,52.96,1022200.0],["2014-02-19",52.33,52.55,51.32,51.6,691900.0],["2014-02-20",51.6,53.17,50.84,52.96,1119700.0],["2014-02-21",53.02,53.78,52.44,53.15,674500.0],["2014-02-24",53.38,54.23,53.01,53.28,654200.0],["2014-02-25",53.64,54.25,53.13,53.82,627300.0],["2014-02-26",53.44,53.93,52.49,52.71,872100.0],["2014-02-27",53.06,54.21,50.79,51.78,1420700.0],["2014-02-28",51.97,52.41,47.87,48.67,1814300.0],["2014-03-03",47.89,48.33,46.71,47.16,2252200.0],["2014-03-04",47.68,48.59,47.5,47.88,1123300.0],["2014-03-05",47.97,48.52,47.35,47.36,915800.0],["2014-03-06",47.19,48.2,46.46,46.51,1275800.0],["2014-03-07",46.78,46.78,45.04,46.32,1107000.0],["2014-03-10",46.27,46.71,45.5,46.0,1300000.0],["2014-03-11",45.99,47.56,45.85,46.24,990900.0],["2014-03-12",45.79,47.14,45.24,46.82,1111600.0],["2014-03-13",46.94,46.94,44.95,45.26,928300.0],["2014-03-14",45.25,46.26,45.15,45.48,847800.0],["2014-03-17",45.91,47.04,45.62,45.84,679500.0],["2014-03-18",45.97,46.73,45.97,46.7,681700.0],["2014-03-19",46.72,47.26,46.59,46.88,1168700.0],["2014-03-20",46.74,47.97,46.57,47.51,1264400.0],["2014-03-21",47.95,47.95,45.2,46.47,3538100.0],["2014-03-24",46.32,46.64,43.02,43.9,3298600.0],["2014-03-25",44.23,45.03,43.11,43.71,908500.0],["2014-03-26",43.86,45.0,43.25,43.26,931800.0],["2014-03-27",43.09,43.71,41.75,43.19,1226400.0],["2014-03-28",43.27,43.84,41.53,41.97,1460000.0],["2014-03-31",42.28,44.14,42.21,44.09,1544900.0],["2014-04-01",44.14,45.75,44.09,45.23,1915800.0],["2014-04-02",46.32,47.24,45.7,46.8,2345100.0],["2014-04-03",46.39,46.54,43.62,44.43,2627600.0],["2014-04-04",44.68,44.79,40.62,41.53,2141400.0],["2014-04-07",41.41,42.49,40.3,41.1,1869900.0],["2014-04-08",44.21,45.48,41.82,42.08,5165100.0],["2014-04-09",43.04,45.26,42.3,45.25,1638800.0],["2014-04-10",46.22,46.32,42.39,43.09,2100600.0],["2014-04-11",42.66,43.77,41.61,41.89,1555000.0],["2014-04-14",42.09,42.82,40.57,41.29,1630800.0],["2014-04-15",41.42,43.24,40.97,42.83,2119400.0],["2014-04-16",43.09,45.18,42.59,45.03,1655000.0],["2014-04-17",44.78,45.72,44.03,44.12,1068200.0],["2014-04-21",44.35,45.93,44.0,45.78,837600.0],["2014-04-22",45.4,48.59,45.33,47.06,1495900.0],["2014-04-23",47.23,47.45,45.85,46.77,738700.0],["2014-04-24",47.32,47.66,45.0,46.28,1334000.0],["2014-04-25",45.87,46.3,44.48,44.65,1621100.0],["2014-04-28",45.24,47.45,44.4,45.45,1830200.0],["2014-04-29",44.1,46.8,44.1,46.11,1930100.0],["2014-04-30",45.0,46.8,45.0,46.26,1344100.0],["2014-05-01",45.9,47.88,45.24,47.57,915100.0],["2014-05-02",47.57,47.68,46.29,47.46,788100.0],["2014-05-05",46.72,47.89,46.2,47.75,697600.0],["2014-05-06",47.54,47.95,46.58,46.7,712300.0],["2014-05-07",46.91,47.14,45.06,45.91,963600.0],["2014-05-08",45.47,46.98,44.72,44.86,647200.0],["2014-05-09",44.99,45.26,43.0,44.13,1827200.0],["2014-05-12",44.53,45.59,44.09,45.26,1305600.0],["2014-05-13",45.43,45.87,44.48,44.52,574600.0],["2014-05-14",44.52,45.64,43.76,45.01,509800.0],["2014-05-15",44.75,45.2,43.13,44.02,935000.0],["2014-05-16",44.97,44.97,43.16,43.59,544300.0],["2014-05-19",43.23,45.04,43.23,44.69,659500.0],["2014-05-20",44.27,44.6,43.63,43.98,478100.0],["2014-05-21",43.75,44.74,43.62,44.48,797400.0],["2014-05-22",44.17,45.78,44.06,45.21,538500.0],["2014-05-23",45.08,45.87,45.01,45.59,374500.0],["2014-05-27",45.66,47.5,45.65,46.75,743200.0],["2014-05-28",46.56,46.75,45.37,45.74,708200.0],["2014-05-29",46.05,46.46,45.79,46.08,424700.0],["2014-05-30",45.87,46.66,45.17,45.81,917800.0],["2014-06-02",45.18,46.58,44.92,46.56,496100.0],["2014-06-03",45.97,47.15,45.59,47.07,449500.0],["2014-06-04",46.77,47.63,46.26,47.28,390500.0],["2014-06-05",47.46,47.68,46.72,47.54,353500.0],["2014-06-06",47.57,48.9,47.17,48.38,833200.0],["2014-06-09",48.4,48.53,47.65,48.32,679800.0],["2014-06-10",48.33,48.84,47.78,48.37,450800.0],["2014-06-11",47.87,48.28,46.73,47.79,861800.0],["2014-06-12",47.26,47.29,46.46,46.65,647500.0],["2014-06-13",46.65,46.88,45.73,46.38,730900.0],["2014-06-16",46.4,47.72,46.13,47.31,598800.0],["2014-06-17",47.34,47.72,46.8,47.0,486600.0],["2014-06-18",47.66,48.0,46.27,47.23,662900.0],["2014-06-19",47.36,48.23,46.65,48.13,818700.0],["2014-06-20",48.25,51.78,48.17,50.88,2464300.0],["2014-06-23",51.03,51.81,50.39,50.5,674800.0],["2014-06-24",50.07,51.39,50.02,50.54,746100.0],["2014-06-25",50.05,50.84,49.6,50.42,821600.0],["2014-06-26",50.21,50.58,49.56,50.1,270000.0],["2014-06-27",50.04,50.95,49.15,50.94,1985800.0],["2014-06-30",50.54,50.75,49.72,50.33,683200.0],["2014-07-01",50.57,51.83,50.45,51.75,539600.0],["2014-07-02",51.86,52.5,51.01,51.52,714000.0],["2014-07-03",51.69,51.83,50.69,50.97,472500.0],["2014-07-07",50.51,50.96,48.88,49.15,567500.0],["2014-07-08",49.21,49.21,47.34,47.94,605300.0],["2014-07-09",48.47,48.85,46.77,48.71,655500.0],["2014-07-10",47.74,48.69,47.49,47.8,519500.0],["2014-07-11",47.77,48.45,47.26,48.38,374200.0],["2014-07-14",48.69,49.02,47.94,48.4,511900.0],["2014-07-15",48.61,48.61,46.54,46.8,689300.0],["2014-07-16",46.85,47.23,45.11,45.25,894200.0],["2014-07-17",45.03,45.37,44.16,44.39,926800.0],["2014-07-18",44.45,46.25,44.18,46.15,757700.0],["2014-07-21",45.88,46.04,45.0,45.91,384900.0],["2014-07-22",46.16,46.5,45.09,45.42,541700.0],["2014-07-23",45.62,46.44,45.41,46.21,527400.0],["2014-07-24",46.07,46.09,44.98,45.71,630200.0],["2014-07-25",45.19,45.89,44.76,44.94,399300.0],["2014-07-28",45.12,45.4,43.83,44.11,579500.0],["2014-07-29",44.35,45.2,44.12,44.69,586400.0],["2014-07-30",45.29,46.47,44.99,46.32,1212900.0],["2014-07-31",43.02,44.7,42.3,42.76,2298100.0],["2014-08-01",42.53,43.83,42.39,42.97,1259800.0],["2014-08-04",43.0,43.41,42.27,42.81,915200.0],["2014-08-05",42.72,43.73,42.68,43.25,920200.0],["2014-08-06",42.39,42.98,41.7,41.99,1158900.0],["2014-08-07",42.31,42.41,41.54,41.81,626400.0],["2014-08-08",42.02,42.11,41.5,41.91,519500.0],["2014-08-11",42.19,42.19,41.41,41.78,681700.0],["2014-08-12",41.71,42.13,41.26,41.54,718400.0],["2014-08-13",41.71,42.32,41.02,42.31,798700.0],["2014-08-14",42.21,43.95,42.0,43.41,1169800.0],["2014-08-15",43.53,43.8,42.24,42.95,857900.0],["2014-08-18",43.59,44.4,43.13,43.99,836200.0],["2014-08-19",44.06,46.08,43.81,44.04,562700.0],["2014-08-20",43.78,44.36,43.57,44.12,450100.0],["2014-08-21",44.29,44.29,42.8,43.14,623000.0],["2014-08-22",43.08,43.34,42.54,43.24,507800.0],["2014-08-25",43.49,44.63,43.35,44.22,399100.0],["2014-08-26",44.47,45.65,44.46,45.07,723800.0],["2014-08-27",45.0,45.5,44.96,45.37,490300.0],["2014-08-28",45.04,45.54,44.43,44.48,323800.0],["2014-08-29",44.74,45.07,44.37,44.73,374900.0],["2014-09-02",45.12,45.24,43.88,44.07,779500.0],["2014-09-03",44.73,44.83,43.87,44.0,517100.0],["2014-09-04",44.49,44.72,42.65,42.81,1044600.0],["2014-09-05",42.72,42.76,41.33,42.49,747100.0],["2014-09-08",42.37,42.82,42.11,42.67,682100.0],["2014-09-09",42.49,43.11,42.34,42.67,838200.0],["2014-09-10",42.87,44.23,42.65,44.15,731500.0],["2014-09-11",44.09,44.61,43.8,44.59,992300.0],["2014-09-12",44.5,44.77,44.1,44.35,602200.0],["2014-09-15",44.4,44.5,43.5,43.68,758400.0],["2014-09-16",43.66,44.56,43.39,44.45,535700.0],["2014-09-17",44.64,45.41,44.51,45.18,955900.0],["2014-09-18",45.41,46.2,45.24,46.1,807300.0],["2014-09-19",46.4,46.86,46.21,46.73,1375000.0],["2014-09-22",46.56,46.56,44.52,45.33,916200.0],["2014-09-23",44.52,45.66,44.39,45.22,918000.0],["2014-09-24",45.44,45.76,44.86,45.22,1870300.0],["2014-09-25",45.18,45.61,42.75,42.81,1206300.0],["2014-09-26",42.97,43.73,42.16,43.23,705800.0],["2014-09-29",42.75,44.31,42.26,43.75,657100.0],["2014-09-30",43.76,43.85,42.61,42.87,712500.0],["2014-10-01",42.59,42.86,41.01,41.47,846000.0],["2014-10-02",41.24,41.46,39.8,41.08,1125200.0],["2014-10-03",41.52,42.08,41.08,42.0,1634600.0],["2014-10-06",42.13,42.41,41.53,41.91,597400.0],["2014-10-07",41.64,41.81,40.9,41.08,628900.0],["2014-10-08",41.08,42.48,40.74,42.42,652700.0],["2014-10-09",42.43,42.64,41.32,41.52,508700.0],["2014-10-10",41.34,42.0,40.22,40.23,681400.0],["2014-10-13",40.13,40.61,38.49,40.25,1211700.0],["2014-10-14",40.59,42.5,39.5,42.5,1765300.0],["2014-10-15",41.57,41.81,39.49,41.13,1094800.0],["2014-10-16",40.15,42.73,40.12,41.95,1132700.0],["2014-10-17",42.68,43.8,42.03,43.08,2414000.0],["2014-10-20",42.88,43.94,42.83,43.17,596300.0],["2014-10-21",43.78,44.18,43.14,43.8,749800.0],["2014-10-22",44.28,44.79,43.38,44.66,716700.0],["2014-10-23",45.0,45.95,44.86,45.28,910700.0],["2014-10-24",45.57,46.39,45.27,45.91,760900.0],["2014-10-27",45.51,46.57,45.1,46.52,575100.0],["2014-10-28",46.98,48.19,46.84,47.62,1151400.0],["2014-10-29",47.14,49.63,46.05,49.61,1742300.0],["2014-10-30",49.4,51.44,48.15,51.29,1077700.0],["2014-10-31",51.48,52.5,50.47,50.55,925700.0],["2014-11-03",50.05,51.07,49.89,50.88,668200.0],["2014-11-04",50.47,51.33,50.18,50.36,631400.0],["2014-11-05",51.03,51.46,49.61,49.86,750500.0],["2014-11-06",49.75,51.66,49.68,51.03,531700.0],["2014-11-07",50.9,51.21,49.52,51.0,677800.0],["2014-11-10",50.81,53.0,50.41,52.64,939800.0],["2014-11-11",52.36,53.6,52.07,52.87,1287500.0],["2014-11-12",52.67,53.12,52.29,53.0,612000.0],["2014-11-13",53.06,53.38,52.39,53.22,833600.0],["2014-11-14",53.11,53.11,51.01,51.47,571100.0],["2014-11-17",51.42,52.7,51.12,51.64,422700.0],["2014-11-18",51.51,53.44,51.51,52.94,800300.0],["2014-11-19",53.53,55.65,53.32,54.26,1134900.0],["2014-11-20",54.33,55.4,53.69,55.24,674700.0],["2014-11-21",55.62,56.42,55.44,56.4,689400.0],["2014-11-24",56.4,56.59,55.81,55.9,823800.0],["2014-11-25",56.25,56.25,53.36,54.17,1186100.0],["2014-11-26",53.96,55.22,53.9,55.01,1086400.0],["2014-11-28",55.02,56.08,54.68,55.02,388000.0],["2014-12-01",54.64,55.15,53.74,54.95,814400.0],["2014-12-02",55.15,56.17,54.8,56.05,784600.0],["2014-12-03",56.09,57.13,55.24,57.04,478200.0],["2014-12-04",57.17,57.29,56.33,56.71,681300.0],["2014-12-05",57.07,58.13,56.64,57.51,417800.0],["2014-12-08",58.28,59.69,57.77,58.5,602100.0],["2014-12-09",57.4,57.56,56.4,56.64,1146900.0],["2014-12-10",56.63,56.79,55.3,55.41,662700.0],["2014-12-11",55.62,57.05,55.52,55.63,581400.0],["2014-12-12",55.11,55.8,54.38,54.41,532600.0],["2014-12-15",54.45,55.43,52.51,53.43,590300.0],["2014-12-16",53.07,54.51,52.29,52.34,575100.0],["2014-12-17",53.13,55.94,53.13,55.91,673900.0],["2014-12-18",56.93,57.71,56.17,57.68,536500.0],["2014-12-19",57.78,59.0,56.82,58.88,1722900.0],["2014-12-22",58.33,59.25,57.49,58.8,663600.0],["2014-12-23",58.7,58.7,54.14,55.14,1416400.0],["2014-12-24",55.21,56.46,54.09,56.16,231000.0],["2014-12-26",56.21,57.79,56.17,57.72,330800.0],["2014-12-29",57.87,58.64,57.56,58.45,391400.0],["2014-12-30",58.33,58.7,57.66,58.08,459700.0],["2014-12-31",58.38,59.05,58.21,58.56,1268300.0],["2015-01-02",58.57,59.36,57.31,58.24,764000.0],["2015-01-05",58.38,60.24,57.81,59.38,868000.0],["2015-01-06",61.75,62.85,59.4,60.93,4678200.0],["2015-01-07",63.01,68.05,62.11,66.75,5826800.0],["2015-01-08",66.9,67.39,64.01,65.23,2584400.0],["2015-01-09",65.62,65.92,64.3,65.14,1041000.0],["2015-01-12",65.47,68.73,65.15,68.61,1865500.0],["2015-01-13",69.49,70.36,66.11,67.36,1672800.0],["2015-01-14",66.32,69.32,66.2,67.63,1148200.0],["2015-01-15",68.0,68.41,65.61,65.65,1138900.0],["2015-01-16",65.32,70.25,65.32,70.0,2249300.0],["2015-01-20",69.01,71.17,68.58,70.79,1321900.0],["2015-01-21",70.45,70.56,68.06,68.74,1380900.0],["2015-01-22",68.95,69.51,67.69,69.0,1278100.0],["2015-01-23",68.68,69.82,68.54,69.81,885000.0],["2015-01-26",69.5,71.73,69.1,71.36,825500.0],["2015-01-27",70.56,71.26,70.2,70.55,804600.0],["2015-01-28",71.25,72.53,70.18,71.4,1290400.0],["2015-01-29",71.29,72.33,70.44,72.19,985000.0],["2015-01-30",71.88,73.69,71.48,72.25,1239000.0],["2015-02-02",72.91,73.67,70.26,72.6,977900.0],["2015-02-03",72.78,72.78,66.38,69.22,2229500.0],["2015-02-04",68.4,69.47,66.71,69.13,1205100.0],["2015-02-05",69.53,70.52,69.16,70.19,779300.0],["2015-02-06",70.07,71.08,68.78,69.51,586900.0],["2015-02-09",69.17,69.25,65.94,66.39,1398900.0],["2015-02-10",67.54,70.34,67.24,69.63,1332600.0],["2015-02-11",69.87,71.82,69.3,70.5,1161400.0],["2015-02-12",71.27,73.36,69.89,73.29,1284500.0],["2015-02-13",73.6,73.85,70.0,71.4,1136300.0],["2015-02-17",71.25,71.61,70.15,70.79,977400.0],["2015-02-18",70.8,72.71,70.09,72.66,959700.0],["2015-02-19",72.34,73.25,71.25,71.96,788100.0],["2015-02-20",72.04,73.26,71.62,73.24,845500.0],["2015-02-23",73.57,74.96,73.32,73.64,1064200.0],["2015-02-24",70.46,70.99,67.5,70.64,4076900.0],["2015-02-25",69.93,72.72,69.03,71.11,2554200.0],["2015-02-26",71.43,71.99,69.7,71.23,1575700.0],["2015-02-27",71.68,72.1,69.81,70.25,6215900.0],["2015-03-02",70.86,72.0,69.95,71.47,1154300.0],["2015-03-03",71.75,72.84,70.07,72.8,1222100.0],["2015-03-04",72.3,72.72,70.7,70.8,1291200.0],["2015-03-05",71.36,75.17,70.8,71.22,2109300.0],["2015-03-06",70.9,71.0,68.02,68.19,1623600.0],["2015-03-09",68.76,68.81,67.09,68.15,1306600.0],["2015-03-10",66.92,68.59,65.71,67.32,1269600.0],["2015-03-11",67.81,67.95,66.38,67.12,1105900.0],["2015-03-12",65.36,66.79,65.26,66.47,1479900.0],["2015-03-13",66.5,68.23,65.55,66.39,1217200.0],["2015-03-16",66.65,67.46,66.28,66.57,836200.0],["2015-03-17",66.42,66.82,65.02,66.53,1380000.0],["2015-03-18",66.35,68.13,65.99,67.42,923000.0],["2015-03-19",67.96,68.5,66.2,68.06,1087200.0],["2015-03-20",68.7,68.79,66.0,67.2,3529200.0],["2015-03-23",66.48,66.59,64.52,65.22,1512200.0],["2015-03-24",65.22,67.05,65.22,66.28,1751500.0],["2015-03-25",66.46,66.89,62.41,62.46,1522900.0],["2015-03-26",62.4,63.64,61.25,62.94,1237100.0],["2015-03-27",61.33,63.73,61.33,63.33,1436600.0],["2015-03-30",63.6,64.21,61.97,62.52,1410300.0],["2015-03-31",62.2,62.23,60.91,60.97,1446100.0],["2015-04-01",61.22,61.22,58.22,60.94,2687500.0],["2015-04-02",61.45,61.45,59.31,60.1,1534400.0],["2015-04-06",60.13,61.47,59.92,60.09,1926900.0],["2015-04-07",61.43,62.05,60.11,60.72,1106500.0],["2015-04-08",60.61,63.29,60.14,63.2,1457100.0],["2015-04-09",63.19,63.98,61.51,62.56,950000.0],["2015-04-10",62.67,63.87,62.28,63.52,987800.0],["2015-04-13",63.73,65.37,63.64,64.57,1160800.0],["2015-04-14",64.34,65.37,62.1,62.62,1018100.0],["2015-04-15",62.71,63.4,62.02,62.83,1110300.0],["2015-04-16",62.65,64.1,62.26,63.68,646700.0],["2015-04-17",63.09,63.9,62.09,62.79,1603800.0],["2015-04-20",63.07,63.09,61.11,61.7,621200.0],["2015-04-21",61.85,63.0,61.35,62.84,647000.0],["2015-04-22",62.84,63.71,62.28,62.6,546400.0],["2015-04-23",62.35,63.6,62.15,63.45,896200.0],["2015-04-24",63.45,63.87,62.2,62.26,524100.0],["2015-04-27",62.96,63.02,57.89,58.15,1597800.0],["2015-04-28",58.39,59.99,56.17,57.16,1405100.0],["2015-04-29",57.16,58.32,56.44,57.3,1661800.0],["2015-04-30",57.93,58.73,54.54,55.37,1495300.0],["2015-05-01",55.79,59.17,55.42,59.1,1685200.0],["2015-05-04",59.1,60.24,56.8,57.61,1613000.0],["2015-05-05",57.27,57.27,55.43,55.74,1253800.0],["2015-05-06",55.87,56.95,54.94,55.8,937800.0],["2015-05-07",55.84,56.86,55.16,56.73,977400.0],["2015-05-08",57.51,60.57,57.51,59.25,1667800.0],["2015-05-11",59.21,60.37,59.07,59.51,1243900.0],["2015-05-12",59.27,60.25,58.46,58.73,933100.0],["2015-05-13",58.89,59.73,58.06,58.51,800300.0],["2015-05-14",58.74,60.02,57.32,60.0,879200.0],["2015-05-15",56.37,60.4,56.37,60.0,705000.0],["2015-05-18",59.77,61.17,59.5,60.47,866400.0],["2015-05-19",60.64,63.04,60.64,62.75,1348100.0],["2015-05-20",62.41,62.98,61.23,62.1,770700.0],["2015-05-21",62.5,62.99,61.06,61.8,685600.0],["2015-05-22",61.11,61.94,60.75,61.35,596000.0],["2015-05-26",60.49,61.0,59.0,59.82,753000.0],["2015-05-27",60.17,60.8,59.69,60.57,682500.0],["2015-05-28",60.12,60.86,59.38,59.92,507100.0],["2015-05-29",59.59,62.14,59.33,61.1,1075500.0],["2015-06-01",57.4,60.96,57.4,60.33,641000.0],["2015-06-02",60.34,61.81,59.73,61.03,842400.0],["2015-06-03",61.26,61.73,60.58,61.23,711500.0],["2015-06-04",60.8,62.07,60.37,60.84,856300.0],["2015-06-05",61.02,61.56,59.93,61.21,417400.0],["2015-06-08",61.23,61.95,60.08,60.35,910600.0],["2015-06-09",60.08,60.73,57.9,58.25,850700.0],["2015-06-10",58.27,58.89,57.09,58.41,1024900.0],["2015-06-11",58.82,60.03,58.28,60.03,836000.0],["2015-06-12",59.53,60.05,58.48,58.67,459600.0],["2015-06-15",58.26,58.95,57.97,58.59,442600.0],["2015-06-16",58.9,65.28,58.38,64.52,4076900.0],["2015-06-17",64.64,65.89,62.21,63.91,2384100.0],["2015-06-18",64.49,65.24,63.47,63.93,1179400.0],["2015-06-19",64.19,68.23,63.89,66.86,4754000.0],["2015-06-22",67.14,68.19,66.12,67.0,1171300.0],["2015-06-23",67.51,67.88,66.29,66.99,732600.0],["2015-06-24",66.97,66.97,65.51,65.66,613800.0],["2015-06-25",65.96,66.37,64.9,65.16,745900.0],["2015-06-26",65.55,65.9,64.41,65.75,1195700.0],["2015-06-29",64.58,65.49,62.76,62.92,756200.0],["2015-06-30",63.7,64.64,62.81,64.34,1423600.0],["2015-07-01",64.9,65.65,64.39,64.77,923900.0],["2015-07-02",64.88,64.88,62.89,63.07,1107200.0],["2015-07-06",62.69,64.98,62.07,63.84,716400.0],["2015-07-07",64.04,64.42,62.38,64.12,758600.0],["2015-07-08",63.61,63.81,61.56,61.77,723900.0],["2015-07-09",62.73,63.67,62.09,62.34,660600.0],["2015-07-10",63.11,64.33,62.27,64.22,722600.0],["2015-07-13",64.79,65.79,64.63,65.05,566300.0],["2015-07-14",64.93,67.56,64.86,67.41,1019900.0],["2015-07-15",68.0,69.97,66.78,68.56,1484200.0],["2015-07-16",68.75,69.78,68.7,69.2,633900.0],["2015-07-17",69.2,69.85,68.41,69.79,726100.0],["2015-07-20",70.0,70.43,69.45,70.15,510700.0],["2015-07-21",69.97,70.28,67.61,68.51,619800.0],["2015-07-22",67.86,70.9,67.75,70.24,652400.0],["2015-07-23",70.33,70.75,68.51,69.0,454400.0],["2015-07-24",68.37,69.85,67.52,67.83,849400.0],["2015-07-27",67.39,67.39,65.14,66.91,748700.0],["2015-07-28",67.77,69.74,67.08,69.39,746800.0],["2015-07-29",69.55,69.92,66.9,68.39,957500.0],["2015-07-30",68.49,68.74,65.2,67.53,847500.0],["2015-07-31",68.52,70.71,67.76,70.02,749100.0],["2015-08-03",69.61,71.11,69.19,70.33,743600.0],["2015-08-04",70.75,70.9,69.49,70.25,561700.0],["2015-08-05",70.77,72.85,70.77,72.17,767300.0],["2015-08-06",72.54,72.69,67.26,67.75,1031100.0],["2015-08-07",68.08,68.08,65.54,67.21,824700.0],["2015-08-10",68.52,69.38,67.42,67.76,586600.0],["2015-08-11",66.88,68.62,66.88,67.97,718200.0],["2015-08-12",67.7,68.64,64.1,67.88,971700.0],["2015-08-13",67.8,69.24,67.37,68.34,450500.0],["2015-08-14",68.35,68.38,64.0,65.81,1293500.0],["2015-08-17",65.0,68.25,64.5,68.2,719900.0],["2015-08-18",68.37,69.23,66.91,67.67,617700.0],["2015-08-19",67.55,67.88,65.43,66.05,759100.0],["2015-08-20",65.14,66.4,62.74,62.79,760100.0],["2015-08-21",61.79,63.37,60.06,60.35,1203700.0],["2015-08-24",54.66,59.89,53.01,56.65,1148300.0],["2015-08-25",59.43,60.87,57.41,57.53,910100.0],["2015-08-26",58.95,60.92,56.34,60.07,980200.0],["2015-08-27",60.09,62.38,59.62,61.17,666700.0],["2015-08-28",60.96,63.28,60.49,63.15,812100.0],["2015-08-31",63.51,63.65,59.5,59.56,745700.0],["2015-09-01",61.43,63.03,59.05,59.41,1440100.0],["2015-09-02",60.58,63.29,59.35,63.11,1238900.0],["2015-09-03",63.0,64.61,62.57,62.91,1159500.0],["2015-09-04",62.05,64.91,62.05,64.58,928900.0],["2015-09-08",65.54,68.91,65.09,68.79,1139600.0],["2015-09-09",69.73,70.5,67.94,68.27,1140900.0],["2015-09-10",68.36,69.96,66.67,69.67,991600.0],["2015-09-11",69.37,70.99,68.66,70.95,1078100.0],["2015-09-14",71.17,71.48,69.74,71.41,1187300.0],["2015-09-15",71.51,71.83,70.08,71.44,1118800.0],["2015-09-16",71.5,71.76,69.97,71.12,690000.0],["2015-09-17",70.83,73.33,70.22,72.79,1251400.0],["2015-09-18",72.06,73.08,70.57,72.1,2117200.0],["2015-09-21",72.53,72.67,67.13,68.11,1875700.0],["2015-09-22",66.5,67.56,65.44,66.65,1219000.0],["2015-09-23",66.86,68.08,65.84,66.39,834300.0],["2015-09-24",66.53,66.53,62.18,64.41,1348700.0],["2015-09-25",65.32,66.53,60.33,61.6,1009700.0],["2015-09-28",61.0,61.5,55.35,56.91,2137300.0],["2015-09-29",57.02,58.7,54.39,55.08,1683100.0],["2015-09-30",55.74,59.68,55.73,58.67,1478400.0],["2015-10-01",58.08,60.0,57.02,59.51,999300.0],["2015-10-02",58.12,60.5,57.02,60.48,1306000.0],["2015-10-05",61.17,62.5,59.41,59.77,994900.0],["2015-10-06",60.84,61.59,54.36,58.5,1911000.0],["2015-10-07",59.17,60.87,56.53,59.98,1276500.0],["2015-10-08",59.98,60.71,57.63,59.9,1127700.0],["2015-10-09",59.62,61.11,58.2,60.82,1250400.0],["2015-10-12",61.23,61.33,58.68,59.07,793900.0],["2015-10-13",59.0,60.97,57.79,57.89,885100.0],["2015-10-14",58.38,60.26,57.8,59.28,1001300.0],["2015-10-15",58.8,62.12,58.6,61.77,1079600.0],["2015-10-16",62.14,62.99,60.2,61.33,1098900.0],["2015-10-19",61.24,63.54,60.55,62.38,766300.0],["2015-10-20",62.23,63.62,60.09,60.61,655500.0],["2015-10-21",61.2,61.88,56.33,60.1,1174200.0],["2015-10-22",60.15,61.98,58.56,60.69,827100.0],["2015-10-23",61.69,62.98,60.79,61.46,1151000.0],["2015-10-26",61.2,62.97,60.44,62.47,802100.0],["2015-10-27",62.42,64.05,61.84,64.04,612900.0],["2015-10-28",64.45,67.04,62.52,66.81,1158500.0],["2015-10-29",66.89,73.31,64.85,70.99,1832200.0],["2015-10-30",70.49,72.48,70.02,71.92,1171800.0],["2015-11-02",71.8,74.0,71.36,73.96,1282400.0],["2015-11-03",73.0,73.3,71.04,71.77,1211800.0],["2015-11-04",72.07,72.58,70.69,72.01,956100.0],["2015-11-05",71.62,72.13,70.02,71.22,685900.0],["2015-11-06",70.86,72.19,69.75,71.99,591400.0],["2015-11-09",71.11,72.5,70.5,72.12,703400.0],["2015-11-10",72.0,74.11,71.61,73.87,699000.0],["2015-11-11",74.01,74.33,73.01,73.74,670800.0],["2015-11-12",73.4,74.18,71.24,71.42,634200.0],["2015-11-13",71.42,73.2,70.29,72.07,640400.0],["2015-11-16",72.05,73.24,70.4,73.2,596300.0],["2015-11-17",73.91,75.66,73.56,74.28,710200.0],["2015-11-18",74.5,74.96,73.12,74.29,1334600.0],["2015-11-19",74.52,74.99,72.53,73.07,816600.0],["2015-11-20",73.37,74.47,71.87,72.3,807500.0],["2015-11-23",72.0,74.0,71.97,72.53,862800.0],["2015-11-24",72.27,74.31,72.19,74.26,673500.0],["2015-11-25",74.55,75.28,73.37,74.06,557900.0],["2015-11-27",74.34,75.95,74.34,75.6,270700.0],["2015-11-30",75.61,75.99,72.35,73.36,829500.0],["2015-12-01",73.46,74.31,71.29,72.88,692600.0],["2015-12-02",72.91,75.62,72.1,74.32,747200.0],["2015-12-03",75.0,75.0,70.72,71.24,588100.0],["2015-12-04",71.48,74.11,70.55,73.7,641700.0],["2015-12-07",73.71,73.82,71.2,71.73,577800.0],["2015-12-08",71.25,73.84,70.82,73.58,739100.0],["2015-12-09",73.32,74.86,73.01,73.33,862300.0],["2015-12-10",73.19,73.78,72.12,72.71,444000.0],["2015-12-11",72.0,72.95,71.25,71.4,627800.0],["2015-12-14",71.5,72.88,69.81,71.63,705300.0],["2015-12-15",72.3,73.68,72.28,72.74,849400.0],["2015-12-16",73.78,78.99,73.02,78.65,1415700.0],["2015-12-17",79.43,79.98,77.33,77.69,1223700.0],["2015-12-18",77.64,79.06,76.31,76.5,1671900.0],["2015-12-21",76.34,78.57,76.28,77.48,686900.0],["2015-12-22",77.42,78.45,75.85,76.3,675700.0],["2015-12-23",76.88,78.98,76.09,78.63,511400.0],["2015-12-24",78.69,79.49,78.58,79.11,261800.0],["2015-12-28",79.01,80.69,78.81,80.14,694200.0],["2015-12-29",79.0,80.71,77.73,78.8,910800.0],["2015-12-30",78.24,79.51,77.49,78.72,512600.0],["2015-12-31",78.18,80.34,77.96,79.38,733900.0],["2016-01-04",77.33,78.88,72.17,74.83,1909300.0],["2016-01-05",75.34,76.45,74.46,75.27,1121100.0],["2016-01-06",74.61,76.76,73.51,75.05,2182300.0],["2016-01-07",74.15,74.25,70.76,72.04,1407000.0],["2016-01-08",72.92,73.66,70.43,71.24,715200.0],["2016-01-11",71.45,71.46,66.79,68.65,1845700.0],["2016-01-12",69.8,73.24,65.83,68.0,1724100.0],["2016-01-13",68.66,69.65,63.6,63.85,1134200.0],["2016-01-14",64.49,65.55,61.35,64.66,949800.0],["2016-01-15",62.59,63.32,60.45,62.36,2338800.0],["2016-01-19",63.46,63.69,58.83,59.53,1122300.0],["2016-01-20",58.57,61.56,55.89,60.42,1399200.0],["2016-01-21",39.31,40.28,33.66,33.69,12467300.0],["2016-01-22",33.66,36.22,32.41,36.16,5519700.0],["2016-01-25",35.45,37.71,35.14,35.94,2492800.0],["2016-01-26",36.42,36.42,34.1,34.76,1306700.0],["2016-01-27",34.49,35.21,32.18,32.37,1764300.0],["2016-01-28",32.5,32.53,30.49,30.64,1353200.0],["2016-01-29",30.45,32.01,29.67,32.01,2950000.0],["2016-02-01",32.0,33.09,31.57,32.75,2378600.0],["2016-02-02",31.88,33.31,31.54,33.08,2541000.0],["2016-02-03",33.22,33.71,31.4,33.36,2089500.0],["2016-02-04",32.81,34.5,32.38,33.31,1492000.0],["2016-02-05",33.14,33.36,31.14,32.17,3070800.0],["2016-02-08",31.34,31.41,28.73,29.45,1593900.0],["2016-02-09",28.88,29.69,27.78,29.06,1783400.0],["2016-02-10",29.94,32.57,29.55,29.83,1670400.0],["2016-02-11",30.04,31.91,29.29,31.19,2575200.0],["2016-02-12",31.37,32.65,30.53,32.45,2303300.0],["2016-02-16",32.91,33.74,32.55,33.31,1391800.0],["2016-02-17",33.47,35.47,33.14,34.89,1533800.0],["2016-02-18",34.65,35.31,32.73,32.85,1570100.0],["2016-02-19",32.48,34.44,32.04,33.57,1157900.0],["2016-02-22",33.71,34.69,33.12,34.01,1338300.0],["2016-02-23",33.66,35.0,33.66,34.1,1375100.0],["2016-02-24",33.84,34.62,33.16,34.07,1565000.0],["2016-02-25",35.02,36.6,33.68,33.97,2055700.0],["2016-02-26",33.67,34.09,33.06,33.61,2249700.0],["2016-02-29",33.36,34.06,32.24,32.27,1536000.0],["2016-03-01",32.3,34.44,31.86,34.41,1237300.0],["2016-03-02",34.51,35.45,33.9,35.19,1920700.0],["2016-03-03",35.16,35.35,32.68,32.91,1578500.0],["2016-03-04",32.8,33.56,31.8,32.58,1952200.0],["2016-03-07",32.35,34.92,31.84,33.93,2136000.0],["2016-03-08",33.94,33.94,32.25,32.41,1675900.0],["2016-03-09",32.53,32.55,31.06,31.78,1703300.0],["2016-03-10",32.13,32.85,31.24,31.54,1237200.0],["2016-03-11",31.79,33.26,31.74,32.91,1119900.0],["2016-03-14",32.99,33.32,32.08,32.29,1034100.0],["2016-03-15",31.79,31.97,30.25,30.36,1852100.0],["2016-03-16",29.98,30.16,28.25,29.05,2365800.0],["2016-03-17",28.9,30.32,27.14,29.99,2407600.0],["2016-03-18",30.01,30.36,28.8,30.2,2613600.0],["2016-03-21",30.12,31.74,30.09,30.71,1575700.0],["2016-03-22",30.59,32.83,30.59,32.55,1674500.0],["2016-03-23",32.55,32.9,30.92,30.96,1807800.0],["2016-03-24",30.61,31.84,30.0,31.54,1328900.0],["2016-03-28",31.64,31.68,30.14,30.21,1066000.0],["2016-03-29",30.28,32.57,30.03,32.36,1353300.0],["2016-03-30",32.57,33.53,31.95,32.21,1240600.0],["2016-03-31",32.02,34.6,32.02,34.19,1943000.0],["2016-04-01",34.14,35.78,33.31,35.67,1528700.0],["2016-04-04",35.65,37.36,35.58,36.35,1359600.0],["2016-04-05",35.99,36.59,35.48,36.39,1710400.0],["2016-04-06",36.86,38.34,36.3,38.32,1678300.0],["2016-04-07",38.11,38.84,36.58,38.03,1997200.0],["2016-04-08",38.74,38.98,37.71,38.4,1534300.0],["2016-04-11",38.66,39.24,37.51,38.31,1515200.0],["2016-04-12",38.2,38.61,36.95,38.05,2025800.0],["2016-04-13",38.58,38.92,37.01,38.91,1324700.0],["2016-04-14",39.06,39.9,38.63,39.43,883900.0],["2016-04-15",39.08,39.68,38.76,39.63,1360900.0],["2016-04-18",39.58,40.68,38.95,39.72,836000.0],["2016-04-19",40.0,40.78,39.72,40.45,1070800.0],["2016-04-20",40.77,43.41,40.24,41.94,1924000.0],["2016-04-21",41.95,43.23,41.66,43.18,1568300.0],["2016-04-22",43.18,43.47,41.75,42.67,1242600.0],["2016-04-25",42.72,43.48,41.87,42.72,1093400.0],["2016-04-26",42.9,43.0,41.46,42.09,1300600.0],["2016-04-27",41.77,42.97,39.76,40.57,2137900.0],["2016-04-28",40.49,42.87,39.17,41.29,1711100.0],["2016-04-29",40.97,41.4,39.4,39.75,1091500.0],["2016-05-02",39.79,40.36,38.64,40.36,846000.0],["2016-05-03",40.15,40.57,37.89,39.2,1768000.0],["2016-05-04",38.6,38.8,37.33,37.62,1059100.0],["2016-05-05",37.63,38.43,37.11,37.99,824500.0],["2016-05-06",37.81,39.41,37.27,38.25,818600.0],["2016-05-09",38.25,40.39,38.01,39.76,851500.0],["2016-05-10",40.0,40.47,38.69,39.61,989300.0],["2016-05-11",39.47,40.02,37.86,37.93,948200.0],["2016-05-12",38.1,39.14,36.71,37.0,953200.0],["2016-05-13",36.85,38.31,36.83,37.45,689300.0],["2016-05-16",37.52,40.24,36.86,40.06,1843000.0],["2016-05-17",39.77,41.13,39.6,39.98,983100.0],["2016-05-18",39.71,40.93,39.53,40.23,589500.0],["2016-05-19",39.99,40.27,38.4,39.26,687000.0],["2016-05-20",39.65,43.29,39.36,42.98,2430700.0],["2016-05-23",42.89,43.28,42.22,42.88,939600.0],["2016-05-24",43.2,44.28,42.81,43.42,1054500.0],["2016-05-25",43.91,44.37,43.03,43.58,913000.0],["2016-05-26",43.7,44.56,43.62,44.29,1302300.0],["2016-05-27",44.28,46.21,44.17,46.13,1285600.0],["2016-05-31",46.38,47.9,45.99,46.41,1471900.0],["2016-06-01",45.61,46.6,45.12,45.84,1170700.0],["2016-06-02",45.68,47.01,45.56,47.0,1319000.0],["2016-06-03",46.49,46.49,44.53,45.06,1172700.0],["2016-06-06",45.12,46.63,44.1,45.84,1146500.0],["2016-06-07",45.46,46.09,44.67,45.89,694600.0],["2016-06-08",46.01,46.63,45.07,45.6,450700.0],["2016-06-09",45.83,46.39,43.76,43.82,703700.0],["2016-06-10",43.69,43.98,42.08,42.65,1177800.0],["2016-06-13",42.5,43.39,42.29,42.47,963900.0],["2016-06-14",42.51,43.27,41.64,41.99,597300.0],["2016-06-15",42.44,42.93,41.78,42.24,589900.0],["2016-06-16",41.99,42.29,41.31,42.16,509000.0],["2016-06-17",42.13,42.81,41.12,41.37,872700.0],["2016-06-20",41.93,42.74,41.43,41.89,738700.0],["2016-06-21",42.29,42.55,41.27,41.85,925900.0],["2016-06-22",41.81,44.0,41.29,43.04,795100.0],["2016-06-23",43.45,43.84,42.92,43.75,800100.0],["2016-06-24",41.57,43.8,41.28,42.28,1577500.0],["2016-06-27",41.93,42.71,39.65,40.01,1040200.0],["2016-06-28",40.79,43.22,40.63,42.6,1078800.0],["2016-06-29",43.55,43.78,42.66,43.49,1045600.0],["2016-06-30",43.51,43.82,42.62,43.22,1420400.0],["2016-07-01",43.32,45.61,43.26,45.52,789000.0],["2016-07-05",45.81,46.23,44.36,45.11,519100.0],["2016-07-06",44.82,46.06,44.46,45.99,543900.0],["2016-07-07",46.06,48.35,45.99,48.04,1260500.0],["2016-07-08",47.77,49.17,47.01,48.95,924900.0],["2016-07-11",49.07,49.98,48.91,49.19,1166500.0],["2016-07-12",50.22,50.61,48.97,49.05,980900.0],["2016-07-13",49.52,50.15,47.77,47.86,819300.0],["2016-07-14",48.16,48.58,47.52,47.58,735400.0],["2016-07-15",47.47,48.09,46.99,47.58,872000.0],["2016-07-18",47.75,47.96,46.69,47.86,651600.0],["2016-07-19",47.56,48.19,46.72,47.27,579300.0],["2016-07-20",47.48,48.7,47.34,48.61,837700.0],["2016-07-21",48.74,49.88,48.35,48.97,810700.0],["2016-07-22",49.02,49.89,48.56,49.8,467800.0],["2016-07-25",49.87,50.31,49.28,50.12,653000.0],["2016-07-26",51.57,51.89,49.95,51.01,838500.0],["2016-07-27",51.33,52.27,50.52,51.78,1225700.0],["2016-07-28",51.07,51.5,47.23,48.13,1713000.0],["2016-07-29",49.0,50.06,48.28,49.9,1435700.0],["2016-08-01",49.92,50.78,49.17,49.56,888900.0],["2016-08-02",49.23,49.95,47.81,48.65,938900.0],["2016-08-03",48.54,49.74,48.01,49.55,638400.0],["2016-08-04",49.7,50.09,48.84,48.91,408400.0],["2016-08-05",48.77,49.13,48.19,48.59,522700.0],["2016-08-08",48.49,48.69,47.12,47.2,640900.0],["2016-08-09",47.33,47.89,47.01,47.36,424200.0],["2016-08-10",47.38,47.38,45.77,46.12,672300.0],["2016-08-11",46.21,47.18,45.73,46.81,604300.0],["2016-08-12",46.83,46.83,46.17,46.67,362000.0],["2016-08-15",46.84,48.31,46.84,48.03,613800.0],["2016-08-16",47.89,48.02,46.67,46.77,519000.0],["2016-08-17",46.75,47.13,45.06,45.19,659400.0],["2016-08-18",45.27,45.9,44.44,45.25,964300.0],["2016-08-19",45.01,45.01,43.86,44.39,662800.0],["2016-08-22",44.73,45.36,44.2,45.35,686100.0],["2016-08-23",45.66,46.88,45.53,46.5,926600.0],["2016-08-24",46.48,47.6,44.41,44.45,1065200.0],["2016-08-25",44.56,44.99,43.62,44.17,1142700.0],["2016-08-26",44.21,45.02,43.72,44.5,589100.0],["2016-08-29",44.65,44.91,43.75,44.47,408700.0],["2016-08-30",44.53,44.98,43.77,43.96,779600.0],["2016-08-31",44.0,44.31,43.69,43.77,522900.0],["2016-09-01",43.98,44.8,43.69,44.74,691600.0],["2016-09-02",45.17,45.59,44.59,45.12,976400.0],["2016-09-06",45.38,46.76,45.2,46.72,1173600.0],["2016-09-07",46.62,47.85,46.47,47.6,856000.0],["2016-09-08",47.55,47.93,47.17,47.42,730000.0],["2016-09-09",46.76,47.1,45.36,45.38,886600.0],["2016-09-12",44.92,47.86,44.75,47.74,710800.0],["2016-09-13",47.29,47.47,46.08,47.16,608100.0],["2016-09-14",47.29,48.32,46.98,47.65,1047900.0],["2016-09-15",47.67,48.45,46.86,48.34,589800.0],["2016-09-16",47.97,50.2,47.78,49.52,2104200.0],["2016-09-19",50.24,50.73,49.11,49.69,740300.0],["2016-09-20",50.18,50.23,49.31,49.77,1015800.0],["2016-09-21",49.94,50.88,49.13,50.48,688200.0],["2016-09-22",50.5,51.35,50.2,51.0,560700.0],["2016-09-23",51.21,51.39,49.51,49.58,1053300.0],["2016-09-26",49.5,49.67,48.34,48.58,643900.0],["2016-09-27",49.41,50.08,48.6,49.79,1042600.0],["2016-09-28",49.78,50.27,48.28,48.81,672200.0],["2016-09-29",48.65,48.95,46.57,46.71,766500.0],["2016-09-30",47.16,47.22,46.11,47.03,701100.0],["2016-10-03",47.12,47.53,46.53,46.94,657200.0],["2016-10-04",47.42,47.49,45.6,46.15,624600.0],["2016-10-05",46.04,46.77,45.72,46.43,662800.0],["2016-10-06",45.98,46.03,44.93,45.21,702100.0],["2016-10-07",45.06,45.8,44.88,45.71,696400.0],["2016-10-10",46.23,46.87,46.09,46.49,576700.0],["2016-10-11",46.16,46.72,44.23,44.67,602000.0],["2016-10-12",45.19,46.08,43.52,43.65,751800.0],["2016-10-13",43.35,44.55,43.06,43.87,638200.0],["2016-10-14",44.23,44.62,42.26,42.3,926400.0],["2016-10-17",42.4,43.2,41.93,42.37,476600.0],["2016-10-18",43.16,43.99,42.82,43.5,564600.0],["2016-10-19",43.5,43.65,42.64,42.86,644600.0],["2016-10-20",43.01,43.6,42.75,43.51,3093200.0],["2016-10-21",57.03,59.4,54.8,55.62,14323100.0],["2016-10-24",56.18,57.12,54.92,56.69,2199900.0],["2016-10-25",56.49,56.71,53.63,54.46,1935300.0],["2016-10-26",54.41,55.73,52.68,53.24,1814900.0],["2016-10-27",53.34,54.24,51.6,51.72,1214400.0],["2016-10-28",51.21,52.57,50.47,51.01,1080300.0],["2016-10-31",51.3,51.94,50.35,50.41,899500.0],["2016-11-01",50.31,52.57,50.23,51.88,1558400.0],["2016-11-02",50.1,54.28,50.0,52.28,1611200.0],["2016-11-03",52.34,53.05,50.95,51.13,1462000.0],["2016-11-04",51.26,52.45,51.04,51.96,1080900.0],["2016-11-07",52.76,54.38,52.6,53.97,1119800.0],["2016-11-08",53.36,54.23,52.58,53.85,1116800.0],["2016-11-09",55.0,58.59,54.64,58.01,2694100.0],["2016-11-10",59.01,60.74,58.12,59.07,1272500.0],["2016-11-11",58.19,59.11,57.56,58.51,1182300.0],["2016-11-14",58.48,59.1,56.54,59.02,1476500.0],["2016-11-15",58.67,59.84,58.02,59.4,797000.0],["2016-11-16",59.12,59.2,57.84,58.42,850500.0],["2016-11-17",58.94,59.78,58.26,59.5,761600.0],["2016-11-18",59.39,59.51,58.37,58.44,630300.0],["2016-11-21",58.06,59.34,57.97,59.2,943500.0],["2016-11-22",59.2,59.86,58.08,58.34,950800.0],["2016-11-23",56.74,59.12,56.63,59.0,603000.0],["2016-11-25",59.33,59.33,58.31,58.89,308900.0],["2016-11-28",58.5,58.65,57.61,57.77,568600.0],["2016-11-29",57.82,58.27,56.33,58.07,914600.0],["2016-11-30",57.93,58.75,56.57,56.83,1390800.0],["2016-12-01",56.62,57.37,54.77,54.89,1141800.0],["2016-12-02",54.87,56.73,54.37,56.25,892800.0],["2016-12-05",56.71,56.78,55.52,56.21,1144900.0],["2016-12-06",56.28,58.34,55.92,58.27,713600.0],["2016-12-07",57.0,57.5,54.6,55.55,1509600.0],["2016-12-08",55.5,56.09,55.01,55.75,903400.0],["2016-12-09",56.19,57.28,55.44,55.47,630600.0],["2016-12-12",55.0,55.75,54.6,55.14,701500.0],["2016-12-13",54.79,55.71,54.28,54.44,793500.0],["2016-12-14",54.44,55.5,54.2,55.03,821200.0],["2016-12-15",55.35,57.77,55.01,57.58,841200.0],["2016-12-16",57.82,58.31,55.88,56.51,926400.0],["2016-12-19",56.48,56.89,55.7,55.97,595400.0],["2016-12-20",55.9,57.0,55.86,56.75,1061900.0],["2016-12-21",56.76,57.72,56.16,56.85,791200.0],["2016-12-22",56.91,57.34,56.07,56.31,383300.0],["2016-12-23",56.09,58.1,56.01,57.99,540200.0],["2016-12-27",57.54,58.2,56.67,56.77,400900.0],["2016-12-28",56.8,56.8,55.15,55.19,421100.0],["2016-12-29",55.41,55.76,54.85,55.3,367200.0],["2016-12-30",55.15,55.85,55.0,55.58,460600.0],["2017-01-03",55.4,56.7,54.97,56.1,705100.0],["2017-01-04",56.38,60.07,56.36,59.9,1183800.0],["2017-01-05",59.91,60.29,58.54,59.24,690900.0],["2017-01-06",59.34,60.47,59.27,59.64,575100.0],["2017-01-09",60.27,60.69,58.8,59.92,791400.0],["2017-01-10",60.19,60.54,58.41,58.49,793100.0],["2017-01-11",58.28,59.0,53.69,54.6,2012400.0],["2017-01-12",54.12,55.38,53.53,54.65,816200.0],["2017-01-13",54.76,56.39,54.76,55.46,743100.0],["2017-01-17",54.96,55.45,54.04,54.56,734300.0],["2017-01-18",54.89,56.01,54.48,55.83,661900.0],["2017-01-19",56.04,56.43,55.65,56.08,766100.0],["2017-01-20",56.06,56.32,55.14,55.98,756000.0],["2017-01-23",55.94,56.5,55.04,55.74,465600.0],["2017-01-24",55.7,55.74,54.37,55.71,733200.0],["2017-01-25",55.85,56.0,55.02,55.66,570400.0],["2017-01-26",55.25,56.4,54.72,54.85,612600.0],["2017-01-27",54.95,55.02,54.12,54.34,551200.0],["2017-01-30",54.0,54.11,51.56,52.26,1074600.0],["2017-01-31",51.98,54.3,51.08,54.11,1329100.0],["2017-02-01",54.45,54.96,52.79,54.7,1268000.0],["2017-02-02",54.56,55.48,53.69,55.23,805500.0],["2017-02-03",55.43,55.43,53.9,54.95,629700.0],["2017-02-06",54.84,55.46,54.72,55.35,333800.0],["2017-02-07",55.36,55.63,54.41,54.77,506800.0],["2017-02-08",54.46,55.02,53.97,54.5,523600.0],["2017-02-09",54.43,55.4,53.98,54.47,510200.0],["2017-02-10",54.39,55.72,54.34,55.11,1160600.0],["2017-02-13",55.21,55.74,54.49,54.8,891800.0],["2017-02-14",54.4,57.72,53.04,57.21,1284100.0],["2017-02-15",58.17,58.81,55.48,56.89,1658900.0],["2017-02-16",56.82,57.28,55.14,55.55,985900.0],["2017-02-17",55.03,55.64,54.01,54.57,860900.0],["2017-02-21",54.57,54.7,54.08,54.19,924100.0],["2017-02-22",54.01,54.35,53.14,53.29,772400.0],["2017-02-23",52.91,53.2,51.84,52.57,776200.0],["2017-02-24",52.2,52.98,51.51,52.98,548100.0],["2017-02-27",53.06,55.47,52.54,55.4,1352500.0],["2017-02-28",55.19,57.1,53.44,56.5,1423400.0],["2017-03-01",57.06,59.89,56.49,59.71,1504500.0],["2017-03-02",59.46,62.5,59.08,61.16,1586400.0],["2017-03-03",60.62,61.7,60.22,60.97,893700.0],["2017-03-06",60.97,61.02,59.93,60.2,568400.0],["2017-03-07",59.4,59.97,58.39,58.8,746200.0],["2017-03-08",59.01,59.69,57.27,57.4,1198800.0],["2017-03-09",57.15,57.68,55.99,57.08,870100.0],["2017-03-10",57.16,58.18,56.34,57.22,703200.0],["2017-03-13",57.5,57.92,55.34,55.55,816000.0],["2017-03-14",55.48,55.91,54.3,55.66,590100.0],["2017-03-15",55.65,57.88,55.62,57.62,961600.0],["2017-03-16",57.6,59.0,57.11,58.98,836200.0],["2017-03-17",59.34,59.63,58.6,59.31,1000100.0],["2017-03-20",59.01,60.12,59.01,59.68,624900.0],["2017-03-21",60.06,60.32,57.01,57.36,1236000.0],["2017-03-22",57.5,59.5,57.5,59.43,656300.0],["2017-03-23",59.06,60.1,58.5,58.68,684900.0],["2017-03-24",59.03,59.8,58.13,58.88,789400.0],["2017-03-27",58.4,59.58,57.56,59.35,804500.0],["2017-03-28",59.45,59.67,58.43,59.38,631600.0],["2017-03-29",59.43,60.73,58.77,59.75,502300.0],["2017-03-30",59.4,59.77,58.86,58.94,343700.0],["2017-03-31",59.4,61.8,56.2,58.5,2262200.0],["2017-04-03",58.31,59.39,57.04,57.42,1062700.0],["2017-04-04",57.59,58.77,57.43,58.75,1064200.0],["2017-04-05",58.92,59.9,57.45,57.72,955500.0],["2017-04-06",57.82,57.84,56.61,57.54,516100.0],["2017-04-07",57.52,58.73,57.04,58.69,598800.0],["2017-04-10",58.7,58.7,57.76,58.17,428000.0],["2017-04-11",58.44,58.6,56.64,56.98,934700.0],["2017-04-12",56.97,57.7,56.8,56.95,480400.0],["2017-04-13",56.74,57.79,56.69,57.16,829600.0],["2017-04-17",56.99,57.37,56.17,56.84,583100.0],["2017-04-18",56.36,56.52,55.06,55.9,805100.0],["2017-04-19",55.99,56.87,55.54,56.45,536700.0],["2017-04-20",56.57,56.91,55.76,56.73,429600.0],["2017-04-21",56.74,57.3,56.07,56.57,738800.0],["2017-04-24",57.33,57.33,55.98,56.73,864500.0],["2017-04-25",56.93,58.21,56.87,57.0,966400.0],["2017-04-26",57.22,57.91,56.19,57.13,560100.0],["2017-04-27",56.55,57.45,53.64,56.3,1130700.0],["2017-04-28",56.55,59.09,56.11,58.25,1279600.0],["2017-05-01",58.74,60.24,58.17,59.34,1016200.0],["2017-05-02",59.57,60.08,58.2,58.51,802000.0],["2017-05-03",58.16,59.0,57.8,58.9,1006700.0],["2017-05-04",59.0,60.5,58.91,60.41,842400.0],["2017-05-05",60.37,60.79,58.76,59.69,853600.0],["2017-05-08",59.53,59.53,57.08,57.2,875400.0],["2017-05-09",57.52,57.75,56.72,57.34,810600.0],["2017-05-10",57.14,57.81,56.54,57.72,729900.0],["2017-05-11",57.3,57.46,56.69,57.38,810500.0],["2017-05-12",57.14,58.56,56.77,58.41,426400.0],["2017-05-15",58.2,59.28,58.03,59.09,645800.0],["2017-05-16",59.34,60.56,59.19,60.47,745200.0],["2017-05-17",59.74,59.74,56.85,57.22,1001400.0],["2017-05-18",57.19,59.0,56.75,57.93,743100.0],["2017-05-19",57.35,58.2,57.05,57.91,728600.0],["2017-05-22",57.95,58.37,57.62,58.32,542000.0],["2017-05-23",58.32,58.65,57.58,57.71,821800.0],["2017-05-24",57.72,58.33,57.12,58.25,867900.0],["2017-05-25",58.68,58.68,57.69,57.94,937300.0],["2017-05-26",57.99,58.61,57.5,57.7,571100.0],["2017-05-30",57.69,58.2,57.41,57.7,674400.0],["2017-05-31",57.78,58.19,57.43,57.76,1068000.0],["2017-06-01",57.49,59.9,56.8,59.55,727400.0],["2017-06-02",59.79,59.98,59.2,59.38,697300.0],["2017-06-05",59.59,59.75,57.41,58.02,1682000.0],["2017-06-06",57.96,59.55,57.6,58.99,767700.0],["2017-06-07",59.03,59.72,58.56,59.57,524300.0],["2017-06-08",59.77,60.65,59.17,60.31,717100.0],["2017-06-09",60.47,63.4,59.55,61.66,1528400.0],["2017-06-12",60.59,60.87,58.65,59.47,1049200.0],["2017-06-13",58.18,58.65,57.29,58.61,1108800.0],["2017-06-14",58.89,59.77,58.2,59.47,631000.0],["2017-06-15",58.94,59.22,58.14,58.33,677600.0],["2017-06-16",58.45,58.45,55.62,57.15,1494200.0],["2017-06-19",57.15,57.55,56.66,57.51,1136400.0],["2017-06-20",57.4,58.47,56.89,57.18,1222800.0],["2017-06-21",57.11,58.45,56.98,57.66,800000.0],["2017-06-22",57.85,59.28,57.45,58.68,684200.0],["2017-06-23",58.81,58.81,57.55,58.47,992400.0],["2017-06-26",58.39,58.76,57.03,58.3,781800.0],["2017-06-27",58.34,58.84,57.05,57.12,771400.0],["2017-06-28",57.51,58.32,57.07,58.16,537900.0],["2017-06-29",57.94,58.31,57.19,57.92,691600.0],["2017-06-30",56.34,58.57,56.34,57.97,801800.0],["2017-07-03",58.11,59.31,58.0,58.7,512100.0],["2017-07-05",58.55,61.31,58.37,60.45,1112400.0],["2017-07-06",60.18,60.18,59.05,59.47,1555800.0],["2017-07-07",59.85,60.15,58.87,59.53,575300.0],["2017-07-10",59.56,59.56,58.05,58.1,748700.0],["2017-07-11",58.05,58.4,57.29,57.42,637700.0],["2017-07-12",57.69,58.32,57.47,57.87,431000.0],["2017-07-13",58.03,59.21,57.17,58.79,635900.0],["2017-07-14",58.75,59.63,58.47,58.86,543800.0],["2017-07-17",59.02,60.86,59.02,59.66,935600.0],["2017-07-18",59.56,59.57,57.91,58.01,712800.0],["2017-07-19",58.12,58.89,57.41,57.62,906700.0],["2017-07-20",57.9,57.95,57.27,57.53,677000.0],["2017-07-21",57.5,58.05,57.16,57.73,705900.0],["2017-07-24",57.62,58.83,57.35,58.63,817000.0],["2017-07-25",58.82,58.91,57.43,57.99,763900.0],["2017-07-26",57.71,58.28,57.47,57.57,628800.0],["2017-07-27",58.43,58.43,54.5,54.9,2410500.0],["2017-07-28",54.68,55.39,54.54,55.22,1106600.0],["2017-07-31",55.5,55.6,54.32,54.41,1087500.0],["2017-08-01",54.91,55.14,54.21,54.45,985100.0],["2017-08-02",54.27,54.67,53.42,54.04,580600.0],["2017-08-03",54.22,54.35,53.7,53.92,386500.0],["2017-08-04",54.3,54.3,53.47,53.77,408000.0],["2017-08-07",53.78,54.21,53.6,54.13,489400.0],["2017-08-08",53.91,54.14,52.73,53.02,709500.0],["2017-08-09",52.95,53.15,52.22,52.38,482000.0],["2017-08-10",52.32,52.75,51.21,51.66,747600.0],["2017-08-11",51.78,52.36,51.51,51.91,530400.0],["2017-08-14",52.14,52.24,51.55,51.62,670300.0],["2017-08-15",51.65,51.86,51.48,51.6,543700.0],["2017-08-16",51.59,51.85,51.49,51.56,367600.0],["2017-08-17",51.52,51.64,50.92,50.92,452900.0],["2017-08-18",50.88,51.32,50.42,50.9,701000.0],["2017-08-21",51.05,51.2,50.5,50.68,476800.0],["2017-08-22",50.74,50.94,50.02,50.05,634800.0],["2017-08-23",49.87,50.73,49.48,50.21,457500.0],["2017-08-24",50.31,50.61,50.25,50.49,745800.0],["2017-08-25",50.35,50.85,49.84,50.42,589900.0],["2017-08-28",50.62,50.62,49.96,50.12,715400.0],["2017-08-29",49.69,49.77,48.96,49.16,746000.0],["2017-08-30",49.09,49.85,49.02,49.5,379900.0],["2017-08-31",49.49,50.87,49.43,50.78,917500.0],["2017-09-01",50.77,50.91,49.7,49.72,776100.0],["2017-09-05",49.51,49.85,48.9,49.54,961700.0],["2017-09-06",49.67,50.15,49.65,49.81,482900.0],["2017-09-07",49.81,50.76,48.97,50.36,687400.0],["2017-09-08",50.26,50.64,49.9,50.56,627700.0],["2017-09-11",50.5,52.52,50.5,52.44,1050500.0],["2017-09-12",52.65,54.4,52.5,53.39,1288400.0],["2017-09-13",52.93,53.58,52.04,52.29,914700.0],["2017-09-14",52.15,52.7,50.95,52.33,725200.0],["2017-09-15",52.47,52.88,51.56,52.02,1583100.0],["2017-09-18",51.97,52.52,51.7,52.02,560200.0],["2017-09-19",52.18,52.18,50.46,50.54,674100.0],["2017-09-20",50.61,50.91,49.96,50.66,535000.0],["2017-09-21",50.59,50.91,50.06,50.34,361100.0],["2017-09-22",50.42,50.64,50.04,50.37,385400.0],["2017-09-25",50.31,51.82,50.14,51.78,859800.0],["2017-09-26",52.28,52.28,51.22,51.46,686700.0],["2017-09-27",51.66,51.97,51.18,51.32,804900.0],["2017-09-28",51.46,52.02,51.0,51.82,681400.0],["2017-09-29",51.8,52.11,50.83,50.84,665200.0],["2017-10-02",50.64,51.86,50.31,51.73,958100.0],["2017-10-03",51.8,51.8,50.71,51.43,507400.0],["2017-10-04",51.51,52.11,51.1,51.87,346600.0],["2017-10-05",51.7,52.3,51.09,52.26,422800.0],["2017-10-06",52.0,52.27,51.27,51.5,476300.0],["2017-10-09",51.66,51.82,51.21,51.28,346400.0],["2017-10-10",51.28,51.34,50.85,51.17,375100.0],["2017-10-11",51.26,51.97,51.14,51.56,692100.0],["2017-10-12",51.34,51.57,49.82,50.33,928100.0],["2017-10-13",50.15,50.56,50.01,50.29,384800.0],["2017-10-16",49.0,51.04,48.96,50.75,797600.0],["2017-10-17",50.65,51.74,50.34,51.48,518000.0],["2017-10-18",51.75,51.99,50.81,51.09,529500.0],["2017-10-19",51.2,51.37,50.23,50.56,600600.0],["2017-10-20",50.54,50.84,50.08,50.58,809100.0],["2017-10-23",50.58,50.58,49.4,49.47,1131900.0],["2017-10-24",49.68,50.52,49.13,50.38,1379400.0],["2017-10-25",50.7,51.16,49.37,49.49,1025200.0],["2017-10-26",49.0,55.31,47.01,54.97,3023200.0],["2017-10-27",55.0,56.58,49.52,49.85,2192900.0],["2017-10-30",49.5,50.09,48.67,48.89,1650300.0],["2017-10-31",48.77,49.37,48.35,48.76,895900.0],["2017-11-01",49.16,49.16,48.44,48.65,848500.0],["2017-11-02",48.78,49.15,48.44,48.84,827200.0],["2017-11-03",48.65,51.04,48.6,50.99,956100.0],["2017-11-06",51.17,51.43,48.56,48.76,1677800.0],["2017-11-07",48.65,48.78,47.34,47.7,870900.0],["2017-11-08",47.28,48.22,47.06,48.03,799400.0],["2017-11-09",47.99,48.21,47.33,48.05,478500.0],["2017-11-10",48.08,48.08,46.8,47.85,1285400.0],["2017-11-13",47.84,49.67,47.74,49.17,913000.0],["2017-11-14",48.71,49.24,47.58,47.69,1157700.0],["2017-11-15",47.7,49.12,46.43,48.08,946900.0],["2017-11-16",48.06,48.95,47.7,47.75,592900.0],["2017-11-17",47.67,48.41,47.65,48.4,897100.0],["2017-11-20",48.27,48.27,47.64,47.77,427300.0],["2017-11-21",48.1,49.58,47.73,49.36,908400.0],["2017-11-22",49.56,50.3,49.38,50.15,454200.0],["2017-11-24",50.02,51.28,50.02,51.05,547000.0],["2017-11-27",52.01,52.99,49.45,50.36,2409300.0],["2017-11-28",50.57,51.4,49.74,51.15,997400.0],["2017-11-29",51.25,51.73,49.93,51.45,873600.0],["2017-11-30",51.59,52.31,51.0,52.29,856200.0],["2017-12-01",51.98,53.85,51.84,53.7,1692600.0],["2017-12-04",54.04,55.08,53.89,54.58,1550400.0],["2017-12-05",54.18,55.0,53.76,54.34,1203700.0],["2017-12-06",54.56,54.72,52.3,52.76,1165200.0],["2017-12-07",52.93,53.08,52.37,52.78,945000.0],["2017-12-08",53.26,53.43,52.71,52.88,852700.0],["2017-12-11",52.73,52.77,51.95,52.16,1027800.0],["2017-12-12",51.97,52.34,51.6,52.15,777500.0],["2017-12-13",52.06,52.46,51.09,52.25,1146600.0],["2017-12-14",52.43,52.43,51.42,51.56,901300.0],["2017-12-15",51.51,52.89,51.15,52.62,2641500.0],["2017-12-18",52.8,52.94,51.98,52.19,476100.0],["2017-12-19",52.29,52.67,51.73,51.8,648000.0],["2017-12-20",52.01,52.53,51.71,52.12,640300.0],["2017-12-21",52.15,52.83,51.97,52.52,515800.0],["2017-12-22",52.67,53.27,52.49,53.04,717500.0],["2017-12-26",52.99,53.86,52.93,53.71,584900.0],["2017-12-27",53.82,54.62,53.81,54.57,731900.0],["2017-12-28",54.49,55.85,54.45,55.39,783600.0],["2017-12-29",55.2,55.28,54.54,54.73,450900.0],["2018-01-02",54.99,55.75,54.87,55.22,584500.0],["2018-01-03",55.48,56.07,54.63,55.89,501200.0],["2018-01-04",55.89,56.18,53.56,54.54,1285600.0],["2018-01-05",54.78,54.98,53.87,54.14,483100.0],["2018-01-08",54.15,54.38,53.15,53.61,727000.0],["2018-01-09",55.42,56.8,54.59,56.64,953800.0],["2018-01-10",56.51,59.15,56.11,58.71,1823100.0],["2018-01-11",59.04,60.5,58.11,58.97,1004400.0],["2018-01-12",58.97,59.21,58.26,58.71,707400.0],["2018-01-16",59.0,59.05,56.43,56.57,1378400.0],["2018-01-17",56.8,57.32,55.91,56.97,1244100.0],["2018-01-18",56.73,56.73,55.93,56.12,758700.0],["2018-01-19",56.49,57.18,56.15,57.03,716700.0],["2018-01-22",57.44,58.21,56.98,57.62,728400.0],["2018-01-23",57.72,59.75,57.6,59.19,774400.0],["2018-01-24",59.2,59.8,57.98,58.84,507400.0],["2018-01-25",59.06,59.87,58.28,59.85,350800.0],["2018-01-26",59.87,60.14,59.02,59.23,552100.0],["2018-01-29",59.23,60.31,58.63,58.79,893500.0],["2018-01-30",58.5,59.88,57.23,57.29,856100.0],["2018-01-31",57.53,58.13,55.97,57.17,1050800.0],["2018-02-01",56.77,58.56,56.77,58.33,713800.0],["2018-02-02",58.0,64.04,57.94,63.42,2911400.0],["2018-02-05",62.71,62.98,55.7,55.7,2253800.0],["2018-02-06",55.49,57.03,54.07,55.66,903400.0],["2018-02-07",55.63,57.73,55.54,56.0,668900.0],["2018-02-08",56.24,56.43,53.63,53.67,584600.0],["2018-02-09",54.42,54.96,51.68,53.89,746300.0],["2018-02-12",54.2,56.1,54.2,55.36,840900.0],["2018-02-13",55.0,55.11,53.53,54.69,1090500.0],["2018-02-14",54.09,60.44,54.09,59.29,1721100.0],["2018-02-15",59.86,64.94,59.71,63.75,2493800.0],["2018-02-16",63.75,71.22,63.66,67.26,2687500.0],["2018-02-20",65.9,66.79,61.7,64.75,1725500.0],["2018-02-21",64.54,66.16,63.17,63.19,1246300.0],["2018-02-22",61.5,61.67,56.0,56.55,1876000.0],["2018-02-23",56.67,58.88,56.57,58.6,937100.0],["2018-02-26",58.53,59.24,57.83,58.12,629200.0],["2018-02-27",57.88,58.27,56.12,57.43,836700.0],["2018-02-28",57.47,58.23,56.61,57.08,824800.0],["2018-03-01",57.04,59.0,56.9,57.41,897900.0],["2018-03-02",57.12,61.0,57.12,60.05,1266100.0],["2018-03-05",59.43,60.85,59.43,59.91,1195600.0],["2018-03-06",60.37,60.91,58.55,58.88,1207900.0],["2018-03-07",58.49,60.4,56.4,58.53,1993400.0],["2018-03-08",58.7,61.3,58.51,60.73,858100.0],["2018-03-09",61.05,61.49,58.4,58.49,1089600.0],["2018-03-12",58.68,60.8,58.68,60.53,732200.0],["2018-03-13",60.6,60.76,59.3,60.35,669500.0],["2018-03-14",60.49,61.72,59.85,61.5,537900.0],["2018-03-15",61.69,62.42,60.42,61.63,521000.0],["2018-03-16",61.85,61.97,60.08,61.25,1171700.0],["2018-03-19",61.26,61.98,59.82,60.46,564700.0],["2018-03-20",60.5,61.19,60.11,60.32,452800.0],["2018-03-21",60.03,61.12,59.57,60.5,564500.0],["2018-03-22",59.72,60.81,59.2,59.24,404300.0],["2018-03-23",58.94,60.25,57.7,58.28,418200.0],["2018-03-26",59.02,60.67,58.09,60.66,539200.0],["2018-03-27",61.04,61.21,58.62,59.05,470900.0],["2018-03-28",59.21,60.3,58.29,59.23,522500.0],["2018-03-29",59.83,59.83,57.85,57.96,993100.0],["2018-04-02",46.75,48.6,44.07,45.23,8053800.0],["2018-04-03",45.02,45.5,41.15,43.68,3138300.0],["2018-04-04",42.92,44.58,42.24,44.16,1901800.0],["2018-04-05",44.67,45.0,42.62,42.69,939500.0],["2018-04-06",42.09,43.32,41.43,42.18,1310600.0],["2018-04-09",42.57,43.3,42.19,42.43,1098200.0],["2018-04-10",42.79,43.67,42.29,43.25,1270100.0],["2018-04-11",43.07,44.23,42.65,43.0,1489500.0],["2018-04-12",42.98,43.48,42.31,42.96,955000.0],["2018-04-13",43.04,43.68,42.29,42.53,692300.0],["2018-04-16",47.77,48.0,43.62,44.43,6109200.0],["2018-04-17",44.73,46.5,44.4,46.36,2070500.0],["2018-04-18",46.6,46.89,45.59,46.85,1942200.0],["2018-04-19",46.62,47.0,46.06,46.15,1006600.0],["2018-04-20",46.37,46.95,45.4,46.02,1421700.0],["2018-04-23",46.31,46.87,44.97,45.18,987300.0],["2018-04-24",45.48,45.92,44.08,44.37,892600.0],["2018-04-25",44.22,44.57,43.19,44.07,872700.0],["2018-04-26",46.91,47.61,44.33,46.05,1270800.0],["2018-04-27",46.07,46.84,44.11,44.74,848300.0],["2018-04-30",44.75,45.39,44.2,44.27,811500.0],["2018-05-01",44.32,44.8,43.49,44.67,851800.0],["2018-05-02",44.4,44.9,43.91,43.98,591100.0],["2018-05-03",43.9,44.57,43.21,43.31,493100.0],["2018-05-04",43.04,44.23,43.0,43.43,869200.0],["2018-05-07",43.76,44.56,43.37,43.8,595500.0],["2018-05-08",43.61,44.8,43.51,44.19,991600.0],["2018-05-09",44.2,45.06,43.63,44.7,488700.0],["2018-05-10",45.04,47.77,44.72,45.79,1113800.0],["2018-05-11",46.3,47.04,45.41,46.71,692500.0],["2018-05-14",46.44,47.49,45.55,47.04,629500.0],["2018-05-15",46.74,47.03,46.08,46.24,627400.0],["2018-05-16",47.47,48.65,46.54,47.68,1435100.0],["2018-05-17",47.56,47.67,45.44,46.01,822900.0],["2018-05-18",45.85,46.56,45.69,46.27,792700.0],["2018-05-21",46.23,46.93,45.08,45.22,722900.0],["2018-05-22",45.28,46.35,44.75,45.58,861500.0],["2018-05-23",45.49,46.38,45.35,45.64,414600.0],["2018-05-24",45.74,45.99,44.84,45.42,375500.0],["2018-05-25",45.52,46.19,45.36,45.77,418700.0],["2018-05-29",45.62,46.95,45.27,46.51,670400.0],["2018-05-30",46.58,48.27,46.45,47.9,750300.0],["2018-05-31",47.9,47.9,47.0,47.2,652500.0],["2018-06-01",47.34,47.71,47.12,47.59,401300.0],["2018-06-04",46.75,47.46,45.04,45.6,770900.0],["2018-06-05",45.62,46.54,45.23,46.39,632300.0],["2018-06-06",47.1,49.1,47.1,48.31,937000.0],["2018-06-07",48.55,48.96,47.86,48.3,580100.0],["2018-06-08",48.37,48.85,47.96,48.61,465100.0],["2018-06-11",48.7,49.73,48.41,49.03,497300.0],["2018-06-12",49.13,50.19,48.95,49.78,446300.0],["2018-06-13",50.04,50.48,48.72,48.99,450100.0],["2018-06-14",49.25,50.85,49.25,50.14,1085300.0],["2018-06-15",49.71,50.64,49.6,50.3,1214600.0],["2018-06-18",49.73,51.06,48.89,50.77,647500.0],["2018-06-19",50.49,51.7,50.49,50.97,741700.0],["2018-06-20",51.48,51.58,50.63,51.36,428900.0],["2018-06-21",48.17,48.8,43.63,43.65,2033800.0],["2018-06-22",44.49,44.9,43.53,44.13,1212600.0],["2018-06-25",43.93,44.08,41.76,42.3,914000.0],["2018-06-26",42.39,42.58,41.02,42.34,689000.0],["2018-06-27",42.28,42.73,40.36,40.56,829200.0],["2018-06-28",40.55,41.03,39.54,40.8,818800.0],["2018-06-29",41.27,42.14,41.14,41.16,630500.0],["2018-07-02",41.6,42.04,41.08,41.91,578200.0],["2018-07-03",41.86,41.92,40.58,40.69,493500.0],["2018-07-05",40.87,41.56,40.77,41.21,821300.0],["2018-07-06",41.36,43.13,41.36,42.53,542200.0],["2018-07-09",42.61,43.71,42.51,43.29,651700.0],["2018-07-10",43.53,43.65,42.86,43.28,395700.0],["2018-07-11",43.11,43.24,42.58,42.89,579300.0],["2018-07-12",43.33,43.66,42.43,43.58,614100.0],["2018-07-13",43.68,44.73,43.68,44.27,460600.0],["2018-07-16",43.98,45.33,43.56,44.57,1042400.0],["2018-07-17",44.37,45.76,44.37,45.12,508100.0],["2018-07-18",44.88,45.34,44.46,45.02,486000.0],["2018-07-19",45.2,45.55,43.97,45.28,396900.0],["2018-07-20",45.53,45.64,44.83,45.04,637400.0],["2018-07-23",44.51,45.67,44.2,45.0,620100.0],["2018-07-24",45.11,46.66,44.75,45.26,833800.0],["2018-07-25",45.21,45.21,43.43,43.96,1257200.0],["2018-07-26",46.46,46.46,42.26,44.79,992100.0],["2018-07-27",44.68,44.78,42.41,43.91,922100.0],["2018-07-30",43.84,44.34,43.37,43.94,578400.0],["2018-07-31",44.23,44.42,43.74,43.85,879400.0],["2018-08-01",43.68,44.8,43.07,43.48,866000.0],["2018-08-02",43.42,44.64,43.22,44.64,498200.0],["2018-08-03",44.35,44.71,43.51,43.75,576900.0],["2018-08-06",43.68,45.22,43.3,45.03,551500.0],["2018-08-07",45.48,45.62,44.61,44.98,263100.0],["2018-08-08",44.92,45.42,44.76,44.96,285800.0],["2018-08-09",44.94,45.65,44.3,44.79,319200.0],["2018-08-10",44.59,45.32,43.93,44.03,508100.0],["2018-08-13",43.96,44.81,43.6,43.79,528700.0],["2018-08-14",43.93,44.86,43.61,44.45,330900.0],["2018-08-15",44.11,44.43,43.58,43.76,298900.0],["2018-08-16",43.89,44.42,43.07,44.21,466900.0],["2018-08-17",44.09,45.03,43.83,44.53,297100.0],["2018-08-20",44.93,45.58,44.17,44.38,490000.0],["2018-08-21",44.53,45.82,44.51,45.69,504300.0],["2018-08-22",45.5,46.0,45.1,45.46,234600.0],["2018-08-23",45.0,45.43,44.68,44.87,391800.0],["2018-08-24",45.04,45.25,44.55,44.85,339400.0],["2018-08-27",45.15,46.43,44.73,46.03,396700.0],["2018-08-28",46.2,46.26,45.69,46.12,319300.0],["2018-08-29",46.27,46.3,45.56,45.61,464100.0],["2018-08-30",45.55,45.96,45.4,45.85,326900.0],["2018-08-31",46.07,46.98,44.74,44.84,684800.0],["2018-09-04",44.58,44.69,44.02,44.51,409000.0],["2018-09-05",44.56,45.29,44.4,44.51,644700.0],["2018-09-06",44.5,44.63,42.93,42.95,487200.0],["2018-09-07",42.89,42.95,40.61,40.69,795800.0],["2018-09-10",40.79,41.43,39.93,40.09,661300.0],["2018-09-11",40.14,40.66,39.69,39.86,683600.0],["2018-09-12",39.67,40.12,39.67,39.88,671100.0],["2018-09-13",40.0,40.03,39.67,39.7,417300.0],["2018-09-14",39.71,40.14,39.4,39.66,490700.0],["2018-09-17",39.55,39.62,38.23,38.6,585400.0],["2018-09-18",38.9,39.14,38.74,39.03,645500.0],["2018-09-19",39.0,40.09,39.0,39.58,362600.0],["2018-09-20",39.69,41.29,39.68,41.11,661600.0],["2018-09-21",41.15,42.41,41.15,41.56,1400700.0],["2018-09-24",41.55,42.27,41.45,42.17,485600.0],["2018-09-25",42.22,43.08,42.22,42.69,576200.0],["2018-09-26",42.86,43.93,42.21,42.39,860500.0],["2018-09-27",42.34,43.64,41.91,43.29,625200.0],["2018-09-28",43.29,43.96,42.24,42.44,1189400.0],["2018-10-01",42.42,43.64,41.85,42.91,513100.0],["2018-10-02",42.85,43.51,42.36,42.91,487700.0],["2018-10-03",43.04,43.95,42.56,43.8,464400.0],["2018-10-04",43.51,43.9,42.78,43.48,543100.0],["2018-10-05",43.4,44.86,42.95,44.61,839200.0],["2018-10-08",44.46,45.16,43.75,44.41,472000.0],["2018-10-09",43.96,44.43,42.06,43.2,780700.0],["2018-10-10",43.06,44.01,42.48,42.53,460400.0],["2018-10-11",42.53,43.0,41.27,41.59,497300.0],["2018-10-12",42.5,43.22,41.24,41.64,659600.0],["2018-10-15",41.48,41.96,41.0,41.52,582700.0],["2018-10-16",41.86,42.51,41.32,42.32,1235100.0],["2018-10-17",42.13,42.13,40.49,41.33,993900.0],["2018-10-18",41.04,41.65,40.3,40.8,773600.0],["2018-10-19",40.87,41.99,39.84,40.16,634200.0],["2018-10-22",40.35,40.9,38.06,38.86,1311600.0],["2018-10-23",39.4,40.52,37.01,40.19,1627700.0],["2018-10-24",40.26,42.13,39.41,40.03,1824800.0],["2018-10-25",40.03,42.0,39.54,41.67,1068400.0],["2018-10-26",40.95,41.9,40.2,41.38,804600.0],["2018-10-29",41.67,42.69,39.81,40.37,1047300.0],["2018-10-30",38.59,40.16,38.11,39.8,1875100.0],["2018-10-31",40.21,42.13,40.07,40.83,1372900.0],["2018-11-01",40.83,40.83,40.83,40.83,6900.0],["2018-11-02",37.51,40.64,37.03,37.74,1997300.0],["2018-11-05",37.84,38.37,36.67,37.68,1063800.0],["2018-11-06",37.63,39.05,36.81,38.92,1120700.0],["2018-11-07",39.16,40.0,38.75,39.04,1308100.0],["2018-11-08",38.97,39.68,38.37,39.0,732300.0],["2018-11-09",38.97,39.52,37.58,37.67,820600.0],["2018-11-12",37.57,37.98,34.56,34.7,1247200.0],["2018-11-13",35.04,35.58,33.8,33.87,1187100.0],["2018-11-14",33.87,34.29,32.77,33.0,1036000.0],["2018-11-15",32.89,34.12,32.61,34.09,976300.0],["2018-11-16",33.84,34.98,33.46,34.49,833400.0],["2018-11-19",34.28,34.75,33.83,34.03,745400.0],["2018-11-20",33.47,33.89,32.82,33.42,1006700.0],["2018-11-21",33.8,34.46,33.09,34.35,734700.0],["2018-11-23",34.14,34.94,33.88,34.34,277400.0],["2018-11-26",34.74,36.0,34.33,35.74,785000.0],["2018-11-27",35.39,35.72,34.88,35.36,616300.0],["2018-11-28",35.51,37.17,34.56,36.88,792800.0],["2018-11-29",36.33,37.64,35.5,35.75,2963400.0],["2018-11-30",35.79,37.35,35.79,36.44,1435800.0],["2018-12-03",36.45,36.88,35.9,36.4,925100.0],["2018-12-04",36.43,37.31,35.03,35.11,1471600.0],["2018-12-06",34.55,34.91,34.07,34.77,1052200.0],["2018-12-07",34.69,35.0,33.74,34.01,1001000.0],["2018-12-10",34.13,34.45,33.6,34.28,763200.0],["2018-12-11",34.57,35.57,34.47,34.47,767500.0],["2018-12-12",35.04,36.09,34.87,35.5,719800.0],["2018-12-13",32.37,34.07,32.37,33.77,1170100.0],["2018-12-14",33.22,33.66,32.26,32.82,1283600.0],["2018-12-17",32.54,33.78,32.46,32.95,986300.0],["2018-12-18",33.11,33.35,31.54,31.82,968400.0],["2018-12-19",31.31,31.94,29.64,29.89,1311600.0],["2018-12-20",29.7,30.4,29.16,29.76,1034800.0],["2018-12-21",29.95,30.33,28.4,28.45,1331000.0],["2018-12-24",28.02,28.51,27.85,27.94,479700.0],["2018-12-26",28.16,29.51,27.54,29.5,861500.0],["2018-12-27",29.05,29.25,27.98,28.92,955000.0],["2018-12-28",28.9,29.45,28.17,28.49,1196000.0],["2018-12-31",28.7,29.57,28.55,29.51,777700.0],["2019-01-02",28.92,29.41,28.59,29.11,741200.0],["2019-01-03",29.11,29.56,28.19,28.4,767700.0],["2019-01-04",28.94,30.07,28.93,30.0,874900.0],["2019-01-07",30.26,30.96,29.75,30.6,1078100.0],["2019-01-08",30.93,31.36,30.68,31.23,1088700.0],["2019-01-09",31.58,32.42,31.38,32.21,732600.0],["2019-01-10",31.86,32.57,31.64,32.48,796800.0],["2019-01-11",32.29,32.67,31.64,32.51,785100.0],["2019-01-14",32.2,32.83,31.97,32.26,691800.0],["2019-01-15",32.25,33.06,32.08,33.04,496900.0],["2019-01-16",33.08,34.21,33.02,33.58,833100.0],["2019-01-17",33.51,34.34,33.07,33.82,779900.0],["2019-01-18",33.88,34.2,33.46,34.14,1060700.0],["2019-01-22",33.85,33.9,32.82,33.05,663200.0],["2019-01-23",33.11,33.39,32.03,32.44,487100.0],["2019-01-24",32.44,33.11,32.21,33.08,548900.0],["2019-01-25",33.24,34.23,33.18,34.07,769900.0],["2019-01-28",33.82,34.69,32.5,32.55,716300.0],["2019-01-29",32.55,33.17,32.48,32.66,478600.0],["2019-01-30",32.66,32.97,32.07,32.8,706600.0],["2019-01-31",32.82,33.02,32.48,32.87,857000.0],["2019-02-01",32.73,33.35,32.47,33.08,767800.0],["2019-02-04",31.89,33.24,31.53,33.18,1153100.0],["2019-02-05",33.23,33.96,33.17,33.71,634100.0],["2019-02-06",33.66,34.07,32.47,32.49,764500.0],["2019-02-07",32.37,32.67,30.96,31.07,1219300.0],["2019-02-08",30.93,31.23,30.65,30.85,672300.0],["2019-02-11",31.04,31.48,30.72,31.38,1097300.0],["2019-02-12",31.51,32.49,31.51,32.29,670600.0],["2019-02-13",32.32,33.21,32.32,32.92,770100.0],["2019-02-14",33.27,33.75,30.99,32.5,1164600.0],["2019-02-15",32.9,33.34,32.0,32.54,970600.0],["2019-02-19",32.37,34.35,32.35,34.09,2017100.0],["2019-02-20",34.01,34.57,33.09,33.35,976000.0],["2019-02-21",33.09,33.33,32.33,32.57,602500.0],["2019-02-22",32.11,33.51,32.07,33.43,829900.0],["2019-02-25",33.03,34.46,33.03,34.26,851200.0],["2019-02-26",34.07,34.68,33.71,33.92,1251300.0],["2019-02-27",33.91,34.23,33.5,34.21,657700.0],["2019-02-28",33.99,34.39,33.25,33.27,983700.0],["2019-03-01",33.48,34.54,33.45,34.44,948800.0],["2019-03-04",34.54,35.1,33.53,33.85,787200.0],["2019-03-05",33.73,34.09,33.25,33.36,811600.0],["2019-03-06",33.34,33.69,32.45,32.47,773200.0],["2019-03-07",32.46,32.78,31.59,32.63,564700.0],["2019-03-08",32.35,32.42,31.67,31.93,627100.0],["2019-03-11",31.92,33.18,31.61,33.16,711800.0],["2019-03-12",33.31,33.56,32.81,33.16,508500.0],["2019-03-13",33.45,33.64,33.07,33.53,1128500.0],["2019-03-14",33.49,33.58,32.85,33.17,643400.0],["2019-03-15",33.15,34.16,32.8,34.02,1055000.0],["2019-03-18",34.1,34.76,33.82,34.61,761700.0],["2019-03-19",35.0,35.35,34.83,35.01,783900.0],["2019-03-20",34.92,35.31,34.44,34.55,613200.0],["2019-03-21",34.36,35.3,34.09,34.94,634200.0],["2019-03-22",34.74,34.81,33.79,33.96,925100.0],["2019-03-25",34.04,34.16,33.04,33.38,597800.0],["2019-03-26",33.85,34.46,33.33,34.38,725300.0],["2019-03-27",34.35,34.45,33.32,33.57,2190200.0],["2019-03-28",33.68,35.69,33.54,35.66,1567000.0],["2019-03-29",35.96,36.56,35.71,36.49,1058400.0],["2019-04-01",36.64,37.05,35.77,35.95,1124900.0],["2019-04-02",36.0,36.45,35.5,35.74,1271900.0],["2019-04-03",35.98,36.29,35.29,35.74,1002400.0],["2019-04-04",35.72,36.44,35.4,35.89,885200.0],["2019-04-05",36.01,37.39,36.01,37.16,1015100.0],["2019-04-08",37.15,37.64,36.83,37.33,1258500.0],["2019-04-09",37.21,37.75,35.91,36.03,1431900.0],["2019-04-10",36.29,36.91,35.58,35.82,1700700.0],["2019-04-11",36.14,36.56,35.77,35.91,1200100.0],["2019-04-12",35.97,36.19,34.09,34.22,1011500.0],["2019-04-15",34.0,34.0,33.18,33.43,812200.0],["2019-04-16",33.65,34.91,33.62,34.23,1159100.0],["2019-04-17",34.4,34.47,32.78,33.16,1110200.0],["2019-04-18",33.38,33.6,32.18,33.58,1034000.0],["2019-04-22",33.44,33.89,32.87,33.67,589600.0],["2019-04-23",33.5,34.48,33.34,34.23,932400.0],["2019-04-24",34.39,34.97,33.98,34.75,781500.0],["2019-04-25",32.0,33.42,29.29,30.31,3547600.0],["2019-04-26",30.23,30.55,29.53,30.52,1438400.0],["2019-04-29",30.59,31.0,30.21,30.28,1132900.0],["2019-04-30",29.46,30.42,29.37,30.32,1418400.0],["2019-05-01",28.03,29.78,28.03,28.5,1273500.0],["2019-05-02",28.35,28.97,28.12,28.66,920800.0],["2019-05-03",28.88,28.93,28.25,28.54,1599300.0],["2019-05-06",27.78,28.82,27.63,28.55,1310100.0],["2019-05-07",28.26,28.36,27.18,27.6,1257500.0],["2019-05-08",27.62,28.09,27.09,27.31,979000.0],["2019-05-09",27.0,27.18,26.16,26.83,1049900.0],["2019-05-10",26.73,27.02,26.01,26.3,1505100.0],["2019-05-13",25.65,26.18,25.04,25.15,1246600.0],["2019-05-14",25.19,25.85,24.95,25.6,1564300.0],["2019-05-15",25.4,25.88,25.09,25.43,779200.0],["2019-05-16",25.27,25.64,25.21,25.3,1834400.0],["2019-05-17",25.03,25.42,24.81,24.85,1108700.0],["2019-05-20",24.59,24.97,24.36,24.54,982700.0],["2019-05-21",24.66,25.74,24.66,25.05,912200.0],["2019-05-22",24.91,25.32,24.78,25.04,752300.0],["2019-05-23",24.28,24.73,23.93,24.03,896900.0],["2019-05-24",23.68,24.53,23.36,23.95,712200.0],["2019-05-28",23.83,23.99,22.84,23.21,1307800.0],["2019-05-29",23.07,23.09,22.48,22.5,1657900.0],["2019-05-30",22.67,23.08,22.02,22.03,1647300.0],["2019-05-31",21.86,22.26,21.47,21.54,2243500.0],["2019-06-03",21.49,22.48,21.29,22.42,1338600.0],["2019-06-04",22.71,23.62,22.71,23.6,1454200.0],["2019-06-05",23.7,23.73,23.1,23.4,1715900.0],["2019-06-06",23.4,23.63,22.58,22.67,899700.0],["2019-06-07",22.86,23.04,22.53,22.83,835900.0],["2019-06-10",22.91,23.34,22.75,22.77,1302300.0],["2019-06-11",23.09,23.38,22.34,22.42,589700.0],["2019-06-12",22.48,22.73,22.35,22.65,682900.0],["2019-06-13",22.71,22.95,22.27,22.41,710700.0],["2019-06-14",22.41,22.45,21.87,21.89,956900.0],["2019-06-17",22.13,22.4,22.01,22.18,1673100.0],["2019-06-18",22.19,22.81,22.15,22.24,2276900.0],["2019-06-19",22.31,22.76,22.25,22.33,1337000.0],["2019-06-20",22.7,23.02,22.32,22.41,1015000.0],["2019-06-21",22.43,23.26,21.96,22.59,3312200.0],["2019-06-24",22.6,22.6,21.58,21.61,1069500.0],["2019-06-25",21.71,22.05,21.5,21.78,1096100.0],["2019-06-26",21.85,22.18,21.4,21.47,888400.0],["2019-06-27",21.53,22.2,21.53,22.15,1547200.0],["2019-06-28",22.3,22.63,22.17,22.54,4064900.0],["2019-07-01",22.87,23.19,22.54,22.85,909200.0],["2019-07-02",22.8,23.01,22.51,22.91,1195800.0],["2019-07-03",22.9,23.45,22.74,23.41,728200.0],["2019-07-05",23.31,23.55,22.45,22.72,910600.0],["2019-07-08",22.64,22.64,21.72,22.38,1732600.0],["2019-07-09",22.23,22.86,22.02,22.7,1191000.0],["2019-07-10",22.95,23.17,22.45,23.06,1421000.0],["2019-07-11",23.1,23.16,22.53,22.94,1304900.0],["2019-07-12",22.99,23.14,22.44,22.53,941700.0],["2019-07-15",23.42,23.71,22.95,23.34,1738000.0],["2019-07-16",23.37,23.78,23.17,23.38,1677000.0],["2019-07-17",23.3,23.43,22.69,23.09,1360700.0],["2019-07-18",23.06,24.49,23.03,24.28,1467600.0],["2019-07-19",24.17,24.17,22.76,23.27,3425800.0],["2019-07-22",23.49,23.62,22.76,22.83,928400.0],["2019-07-23",22.84,23.34,22.76,22.8,1024000.0],["2019-07-24",22.75,23.25,22.72,22.89,1249400.0],["2019-07-25",25.18,25.35,20.73,20.89,3169800.0],["2019-07-26",20.64,20.75,20.2,20.56,1839300.0],["2019-07-29",20.59,22.17,19.85,21.86,2551900.0],["2019-07-30",21.78,23.5,21.78,23.17,2812900.0],["2019-07-31",23.12,23.48,22.93,23.16,1924000.0],["2019-08-01",23.21,23.31,22.48,23.0,1579500.0],["2019-08-02",22.82,22.91,22.08,22.3,1083400.0],["2019-08-05",21.93,21.98,20.94,21.48,2168200.0],["2019-08-06",21.7,21.72,20.46,21.33,1261200.0],["2019-08-07",21.13,21.73,20.81,21.72,986400.0],["2019-08-08",21.95,22.99,21.9,22.87,2283100.0],["2019-08-09",22.66,22.74,21.68,22.19,949500.0],["2019-08-12",22.02,22.31,21.36,21.56,731400.0],["2019-08-13",21.52,22.37,21.32,21.95,771600.0],["2019-08-14",21.53,21.71,21.1,21.17,1120400.0],["2019-08-15",21.3,21.3,20.72,20.85,674900.0],["2019-08-16",21.0,21.79,20.68,21.65,878800.0],["2019-08-19",22.04,22.41,21.76,22.08,721200.0],["2019-08-20",22.03,22.39,21.69,21.77,648600.0],["2019-08-21",22.05,22.28,21.59,22.24,620500.0],["2019-08-22",22.32,22.38,21.34,21.37,836800.0],["2019-08-23",21.25,21.49,19.95,20.07,922100.0],["2019-08-26",20.36,20.47,19.38,19.59,1154200.0],["2019-08-27",19.79,20.18,19.36,20.05,1655700.0],["2019-08-28",20.04,20.99,19.82,20.55,839800.0],["2019-08-29",20.72,21.14,20.48,20.99,680300.0],["2019-08-30",21.08,21.15,20.75,20.98,632300.0],["2019-09-03",20.74,20.89,19.69,19.99,779100.0],["2019-09-04",20.29,20.41,19.42,19.84,808300.0],["2019-09-05",20.62,20.85,19.91,20.12,983200.0],["2019-09-06",20.24,20.75,19.88,20.26,1033400.0],["2019-09-09",20.41,20.84,20.06,20.7,750800.0],["2019-09-10",20.41,22.13,20.28,22.1,1169700.0],["2019-09-11",22.08,23.19,21.84,23.13,944900.0],["2019-09-12",23.04,23.22,22.43,22.62,918400.0],["2019-09-13",22.52,22.83,21.67,22.3,1755500.0],["2019-09-16",22.01,22.98,21.91,22.83,907900.0],["2019-09-17",22.8,22.98,21.26,21.43,953600.0],["2019-09-18",21.36,21.74,21.03,21.48,1017100.0],["2019-09-19",21.4,21.93,21.15,21.22,1245800.0],["2019-09-20",21.23,21.38,20.75,21.2,3617300.0],["2019-09-23",21.05,21.44,20.99,21.27,882200.0],["2019-09-24",21.3,21.39,19.95,20.28,846100.0],["2019-09-25",20.08,20.64,19.65,19.92,931400.0],["2019-09-26",20.02,20.25,19.61,19.84,1195400.0],["2019-09-27",19.78,20.58,19.59,19.63,1158800.0],["2019-09-30",19.86,19.86,18.69,19.51,1733100.0],["2019-10-01",19.62,20.17,18.25,18.42,1368400.0],["2019-10-02",18.25,19.08,17.78,18.63,933100.0],["2019-10-03",18.56,19.0,18.36,18.84,662700.0],["2019-10-04",18.86,19.29,18.03,18.49,900200.0],["2019-10-07",18.4,18.83,18.19,18.31,1239900.0],["2019-10-08",18.14,18.43,17.66,18.06,784200.0],["2019-10-09",18.28,18.42,18.05,18.22,848400.0],["2019-10-10",18.17,18.41,17.11,17.29,930000.0],["2019-10-11",17.42,18.36,17.32,18.02,1271500.0],["2019-10-14",18.01,18.04,17.26,17.88,1363600.0],["2019-10-15",17.94,18.41,17.82,18.41,927400.0],["2019-10-16",18.37,18.76,18.2,18.23,829100.0],["2019-10-17",18.23,18.46,17.61,17.73,972100.0],["2019-10-18",17.9,18.53,17.79,18.15,1900800.0],["2019-10-21",18.28,18.79,18.14,18.41,1363300.0],["2019-10-22",18.62,18.89,18.14,18.45,1456400.0],["2019-10-23",19.25,20.66,18.47,18.65,4045000.0],["2019-10-24",18.96,19.9,18.56,19.5,1747800.0],["2019-10-25",19.4,19.62,19.02,19.48,1320400.0],["2019-10-28",19.5,20.01,19.42,19.55,1624700.0],["2019-10-29",19.62,20.11,19.32,20.02,1454500.0],["2019-10-30",20.63,20.65,19.59,19.97,1653200.0],["2019-10-31",19.81,20.02,19.12,19.53,964300.0],["2019-11-01",19.59,20.02,19.42,19.69,1365900.0],["2019-11-04",19.88,20.32,19.88,20.19,995100.0],["2019-11-05",20.42,20.63,19.96,20.15,904800.0],["2019-11-06",20.1,20.12,19.57,19.7,1642800.0],["2019-11-07",19.89,20.34,19.59,19.7,1220900.0],["2019-11-08",19.88,20.21,19.25,20.11,1980200.0],["2019-11-11",19.99,20.14,19.67,19.87,1795400.0],["2019-11-12",19.98,20.54,19.85,19.9,2251400.0],["2019-11-13",19.72,19.96,19.33,19.39,2353900.0],["2019-11-14",19.28,19.96,19.15,19.93,1558600.0],["2019-11-15",20.07,21.02,19.89,21.0,2581300.0],["2019-11-18",20.9,20.95,19.78,20.16,2366000.0],["2019-11-19",20.25,20.74,19.86,19.95,1927000.0],["2019-11-20",19.88,20.38,19.88,20.12,2608200.0],["2019-11-21",20.2,20.37,19.86,20.08,1656400.0],["2019-11-22",20.15,21.07,19.97,21.01,2250400.0],["2019-11-25",21.2,21.88,21.17,21.41,2012900.0],["2019-11-26",21.38,21.43,20.82,21.15,8376900.0],["2019-11-27",21.24,21.24,20.79,21.06,1558700.0],["2019-11-29",21.01,21.18,20.77,21.02,548200.0],["2019-12-02",20.99,21.5,20.52,20.57,1544200.0],["2019-12-03",20.27,20.51,20.09,20.26,1641400.0],["2019-12-04",20.42,21.28,20.28,21.23,1211700.0],["2019-12-05",21.2,21.47,20.56,20.65,1562100.0],["2019-12-06",20.84,21.13,20.76,20.95,1053900.0],["2019-12-09",21.14,21.86,21.01,21.74,1648800.0],["2019-12-10",21.61,21.84,21.39,21.57,1587900.0],["2019-12-11",21.66,21.73,20.85,20.93,1427600.0],["2019-12-12",20.92,21.38,20.81,21.25,1144000.0],["2019-12-13",21.23,21.46,20.68,20.87,840300.0],["2019-12-16",21.15,21.3,20.88,21.1,938200.0],["2019-12-17",21.14,21.14,20.18,20.55,1771400.0],["2019-12-18",20.61,20.63,20.22,20.4,1413700.0],["2019-12-19",20.47,21.11,20.37,21.06,1358200.0],["2019-12-20",21.25,21.29,20.75,20.92,2201900.0],["2019-12-23",21.14,21.28,20.8,21.1,870300.0],["2019-12-24",21.15,21.57,21.12,21.31,423100.0],["2019-12-26",21.35,21.4,20.69,20.75,609400.0],["2019-12-27",20.88,20.88,20.28,20.43,993200.0],["2019-12-30",20.41,20.62,20.1,20.13,1052500.0],["2019-12-31",20.11,20.48,20.1,20.4,757100.0],["2020-01-02",20.49,20.63,19.61,19.76,991100.0],["2020-01-03",19.44,19.61,19.22,19.26,929900.0],["2020-01-06",19.09,19.52,19.09,19.45,1819800.0],["2020-01-07",19.39,19.64,19.04,19.12,1341800.0],["2020-01-08",19.14,19.35,18.96,19.29,855700.0],["2020-01-09",19.3,19.37,18.95,19.21,1010700.0],["2020-01-10",19.31,19.63,19.12,19.52,1824300.0],["2020-01-13",19.44,19.63,18.78,19.02,1396100.0],["2020-01-14",18.95,19.75,18.85,19.45,1285100.0],["2020-01-15",19.47,20.22,19.3,20.0,1414400.0],["2020-01-16",20.05,20.4,19.8,19.99,1113100.0],["2020-01-17",20.07,20.24,19.1,19.24,2259900.0],["2020-01-21",19.18,19.3,18.49,18.52,1795700.0],["2020-01-22",18.5,18.83,18.38,18.58,2243000.0],["2020-01-23",18.43,18.6,18.1,18.2,1309800.0],["2020-01-24",18.2,18.46,17.25,17.62,1928200.0],["2020-01-27",17.17,17.56,17.07,17.15,1458600.0],["2020-01-28",17.37,17.8,17.26,17.77,1712600.0],["2020-01-29",17.85,18.15,17.65,17.81,795700.0],["2020-01-30",17.57,17.88,17.09,17.46,897700.0],["2020-01-31",17.5,17.61,17.08,17.41,1090600.0],["2020-02-03",17.5,17.56,16.95,17.33,1988000.0],["2020-02-04",17.66,17.92,17.41,17.52,1114400.0],["2020-02-05",17.73,20.15,17.7,19.4,1975100.0],["2020-02-06",19.33,19.6,18.75,19.13,2394100.0],["2020-02-07",19.0,19.45,18.88,18.96,1374500.0],["2020-02-10",18.92,19.25,18.86,19.1,837000.0],["2020-02-11",19.14,19.32,18.8,19.1,921000.0],["2020-02-12",19.14,19.4,18.9,19.1,1158100.0],["2020-02-13",19.5,19.97,17.41,17.65,3591200.0],["2020-02-14",17.31,17.83,16.65,17.77,3336700.0],["2020-02-18",17.67,17.73,17.11,17.61,1707200.0],["2020-02-19",17.64,18.82,17.54,18.67,2461300.0],["2020-02-20",18.7,20.7,18.7,20.43,3154000.0],["2020-02-21",20.28,20.74,20.06,20.24,1901700.0],["2020-02-24",19.65,19.9,19.11,19.77,2463500.0],["2020-02-25",19.87,20.09,19.38,19.93,2722900.0],["2020-02-26",20.28,21.01,19.99,20.26,2600100.0],["2020-02-27",19.9,20.1,19.13,19.63,4131700.0],["2020-02-28",19.01,20.89,19.01,20.84,2943900.0],["2020-03-02",20.9,21.28,20.01,21.24,3491700.0],["2020-03-03",21.02,21.46,19.77,20.06,3179200.0],["2020-03-04",20.35,20.48,19.67,20.34,2130400.0],["2020-03-05",19.89,20.5,19.78,20.46,1443100.0],["2020-03-06",19.93,20.59,18.79,18.99,2214100.0],["2020-03-09",18.32,18.32,17.24,17.44,2598200.0],["2020-03-10",17.86,18.1,16.39,17.66,2222300.0],["2020-03-11",17.3,17.45,16.08,16.25,3524000.0],["2020-03-12",15.24,16.1,14.23,14.84,2446700.0],["2020-03-13",15.58,16.15,14.45,16.14,2768700.0],["2020-03-16",13.22,15.58,13.09,13.99,2453900.0],["2020-03-17",14.27,14.37,12.72,13.33,2631300.0],["2020-03-18",12.7,14.04,11.98,13.06,1914300.0],["2020-03-19",12.96,15.4,12.84,14.26,1646900.0],["2020-03-20",14.33,15.05,13.23,13.38,2820300.0],["2020-03-23",13.52,13.95,12.71,13.44,2031200.0],["2020-03-24",13.97,14.63,13.52,14.06,1351500.0],["2020-03-25",13.99,14.91,13.72,14.14,1548000.0],["2020-03-26",14.1,14.87,13.73,14.39,1524600.0],["2020-03-27",13.99,14.69,13.62,14.4,1836700.0],["2020-03-30",14.52,14.55,13.86,14.4,1146500.0],["2020-03-31",14.39,14.78,14.1,14.42,2538000.0],["2020-04-01",14.19,14.59,13.65,13.9,3099000.0],["2020-04-02",13.73,14.18,13.35,14.02,1980400.0],["2020-04-03",13.97,14.35,13.82,14.12,988600.0],["2020-04-06",14.58,15.17,14.26,15.15,2248000.0],["2020-04-07",15.44,15.92,14.79,14.87,2259500.0],["2020-04-08",15.07,16.01,14.91,15.83,1002400.0],["2020-04-09",15.94,16.33,15.09,15.43,1457400.0],["2020-04-13",15.35,15.63,15.05,15.38,966600.0],["2020-04-14",15.65,15.98,15.39,15.55,986100.0],["2020-04-15",15.1,15.63,14.95,15.43,1039500.0],["2020-04-16",15.51,15.84,15.23,15.55,1667900.0],["2020-04-17",15.94,16.54,15.83,16.36,2155100.0],["2020-04-20",16.26,17.04,16.15,16.61,2359300.0],["2020-04-21",16.56,16.66,15.98,16.23,1649300.0],["2020-04-22",16.41,16.53,15.73,16.09,2531500.0],["2020-04-23",16.23,16.69,15.61,15.62,1221900.0],["2020-04-24",15.65,16.17,15.45,16.07,1977200.0],["2020-04-27",16.2,16.84,16.11,16.5,1578300.0],["2020-04-28",16.76,16.81,16.0,16.1,1277200.0],["2020-04-29",16.41,16.85,14.26,14.4,4583300.0],["2020-04-30",14.61,14.82,13.67,13.71,3068500.0],["2020-05-01",13.57,13.75,13.03,13.31,2068800.0],["2020-05-04",13.29,13.76,13.12,13.74,1399100.0],["2020-05-05",14.21,14.5,13.92,14.32,1880800.0],["2020-05-06",14.47,14.67,14.26,14.3,1564700.0],["2020-05-07",14.5,14.86,14.34,14.67,1202400.0],["2020-05-08",14.75,15.05,14.59,14.99,1169200.0],["2020-05-11",14.93,15.76,14.78,15.67,1583200.0],["2020-05-12",15.76,16.22,15.54,15.61,1463500.0],["2020-05-13",15.49,15.66,14.91,15.41,2024000.0],["2020-05-14",15.24,15.4,14.76,14.89,1689200.0],["2020-05-15",14.57,15.36,14.52,15.27,1282800.0],["2020-05-18",15.7,16.55,15.45,16.47,1095400.0],["2020-05-19",16.36,16.6,16.07,16.17,1004800.0],["2020-05-20",16.55,16.87,16.35,16.85,1046700.0],["2020-05-21",16.81,16.98,16.54,16.58,997200.0],["2020-05-22",16.48,16.89,16.42,16.86,776000.0],["2020-05-26",17.11,17.29,16.13,16.16,1542600.0],["2020-05-27",16.27,16.8,15.7,16.75,1497700.0],["2020-05-28",16.81,17.12,16.57,16.67,1039000.0],["2020-05-29",16.64,16.95,15.82,16.36,2105100.0],["2020-06-01",16.34,16.8,16.15,16.63,1102800.0],["2020-06-02",16.61,16.9,16.25,16.71,1792000.0],["2020-06-03",16.89,16.98,16.63,16.68,1670400.0],["2020-06-04",16.66,16.98,16.41,16.83,1121400.0],["2020-06-05",17.12,17.6,16.95,17.19,1218200.0],["2020-06-08",17.31,17.89,17.01,17.82,1099600.0],["2020-06-09",17.72,17.81,17.26,17.27,936900.0],["2020-06-10",17.35,17.38,16.72,16.79,902900.0],["2020-06-11",16.41,16.63,15.83,15.94,1266800.0],["2020-06-12",16.39,16.41,15.51,16.36,1561700.0],["2020-06-15",16.11,16.53,15.58,16.32,1006400.0],["2020-06-16",16.75,17.33,16.42,17.18,1058300.0],["2020-06-17",17.32,17.32,16.63,17.07,1122700.0],["2020-06-18",16.19,17.81,16.19,17.75,1690200.0],["2020-06-19",17.96,18.38,17.7,18.35,1899200.0],["2020-06-22",18.45,19.26,17.49,18.87,2328300.0],["2020-06-23",19.02,19.68,18.91,19.19,1568400.0],["2020-06-24",19.01,19.28,18.51,19.01,1949900.0],["2020-06-25",19.09,19.77,18.83,19.27,1948500.0],["2020-06-26",19.26,19.28,18.61,18.8,1784400.0],["2020-06-29",19.01,19.86,18.72,19.35,1096600.0],["2020-06-30",19.38,19.58,18.86,19.41,2581300.0],["2020-07-01",19.45,20.04,19.29,19.76,1453100.0],["2020-07-02",20.02,20.05,19.44,19.59,938100.0],["2020-07-06",19.79,19.93,19.5,19.63,718000.0],["2020-07-07",19.68,20.41,19.49,20.09,3527400.0],["2020-07-08",20.11,20.64,19.76,20.41,1863700.0],["2020-07-09",20.37,20.47,19.85,20.04,988700.0],["2020-07-10",19.98,20.25,19.47,19.69,1084600.0],["2020-07-13",19.76,20.0,18.95,19.03,1166700.0],["2020-07-14",19.04,19.11,18.59,19.04,2523100.0],["2020-07-15",19.1,19.38,18.88,19.03,1570400.0],["2020-07-16",18.92,19.76,18.48,19.35,1693000.0],["2020-07-17",19.37,20.13,19.23,19.46,2662800.0],["2020-07-20",19.55,19.74,19.27,19.73,2078800.0],["2020-07-21",19.82,19.95,19.39,19.42,1315100.0],["2020-07-22",19.43,20.24,19.08,20.08,1343800.0],["2020-07-23",19.9,20.3,19.61,19.65,1037400.0],["2020-07-24",19.59,19.88,19.12,19.79,1843000.0],["2020-07-27",19.89,20.83,19.7,20.66,1244500.0],["2020-07-28",20.62,20.85,20.16,20.18,1311700.0],["2020-07-29",19.7,20.64,18.79,18.91,2460900.0],["2020-07-30",17.83,18.9,17.79,18.4,2065600.0],["2020-07-31",18.5,18.56,17.69,18.01,1738800.0],["2020-08-03",18.2,18.72,17.97,18.68,1545500.0],["2020-08-04",18.54,18.82,18.41,18.7,787500.0],["2020-08-05",18.77,19.0,18.62,18.74,880100.0],["2020-08-06",18.71,18.88,18.43,18.64,935500.0],["2020-08-07",18.61,18.8,18.49,18.7,740300.0],["2020-08-10",18.77,18.77,18.14,18.58,922300.0],["2020-08-11",18.56,18.83,18.18,18.2,842900.0],["2020-08-12",18.41,18.63,18.29,18.61,868700.0],["2020-08-13",18.68,18.95,18.54,18.81,730200.0],["2020-08-14",18.8,18.92,18.49,18.56,483100.0],["2020-08-17",18.7,18.94,18.54,18.78,1030400.0],["2020-08-18",18.84,18.92,18.38,18.55,822400.0],["2020-08-19",18.55,18.59,18.27,18.37,553400.0],["2020-08-20",18.37,18.37,17.95,18.09,658300.0],["2020-08-21",18.1,18.18,16.72,17.07,2493100.0],["2020-08-24",17.05,17.15,16.43,16.69,1048500.0],["2020-08-25",16.69,16.76,16.41,16.48,1251900.0],["2020-08-26",16.43,16.44,16.09,16.16,1059700.0],["2020-08-27",16.3,16.33,15.94,16.19,766000.0],["2020-08-28",16.36,16.39,16.1,16.35,1051300.0],["2020-08-31",16.41,16.82,16.08,16.54,1257800.0],["2020-09-01",16.5,16.66,16.22,16.38,1301800.0],["2020-09-02",16.34,16.64,16.22,16.59,1005900.0],["2020-09-03",16.59,16.7,16.15,16.38,735200.0],["2020-09-04",16.32,16.49,15.68,16.34,898200.0],["2020-09-08",16.18,16.54,15.94,16.21,732400.0],["2020-09-09",16.4,16.52,16.14,16.47,1107100.0],["2020-09-10",16.49,17.48,16.45,17.17,1463700.0],["2020-09-11",17.18,17.9,17.05,17.4,1617500.0],["2020-09-14",17.73,17.85,17.48,17.8,1830600.0],["2020-09-15",17.78,18.17,17.65,17.88,954500.0],["2020-09-16",18.0,18.26,17.8,17.88,1274200.0],["2020-09-17",17.8,18.7,17.68,18.45,1522500.0],["2020-09-18",18.72,19.04,17.45,18.03,4053200.0],["2020-09-21",17.74,18.07,17.0,17.2,1748600.0],["2020-09-22",17.35,17.36,17.06,17.16,939300.0],["2020-09-23",17.23,17.62,16.82,16.83,3057500.0],["2020-09-24",16.72,16.89,16.3,16.53,905700.0],["2020-09-25",16.54,16.8,16.44,16.74,824600.0],["2020-09-28",16.87,16.9,16.56,16.89,908800.0],["2020-09-29",17.02,17.29,16.5,16.53,727600.0],["2020-09-30",16.41,16.62,16.21,16.57,932800.0],["2020-10-01",16.61,16.87,15.97,16.24,1000200.0],["2020-10-02",15.99,16.22,15.74,15.79,1040800.0],["2020-10-05",15.8,16.55,15.8,16.26,1841000.0],["2020-10-06",16.24,16.54,15.69,15.98,1297200.0],["2020-10-07",16.08,17.09,15.78,16.94,1918000.0],["2020-10-08",16.99,17.18,16.65,16.86,861600.0],["2020-10-09",16.86,16.86,16.86,16.86,0.0],["2020-10-12",19.0,19.11,16.96,17.53,2876000.0],["2020-10-13",17.23,17.93,17.04,17.27,1440500.0],["2020-10-14",17.32,17.45,17.0,17.04,649300.0],["2020-10-15",17.39,17.5,16.96,17.25,899500.0],["2020-10-16",17.26,17.49,17.1,17.13,950900.0],["2020-10-19",17.1,17.22,16.75,16.92,1143500.0],["2020-10-20",17.05,17.05,16.66,16.92,1273700.0],["2020-10-21",16.87,17.02,16.23,16.26,1488700.0],["2020-10-22",16.21,16.75,16.11,16.32,1494000.0],["2020-10-23",16.34,16.51,16.1,16.39,700700.0],["2020-10-26",16.23,16.36,15.65,15.91,826900.0],["2020-10-27",15.85,16.06,15.62,15.91,681500.0],["2020-10-28",15.73,15.74,15.35,15.39,1089000.0],["2020-10-29",16.56,16.88,15.94,16.28,1925200.0],["2020-10-30",16.48,16.72,16.08,16.25,1205800.0],["2020-11-02",16.46,16.65,15.95,16.38,865100.0],["2020-11-03",16.48,16.7,15.86,16.3,957300.0],["2020-11-04",16.25,17.96,16.0,17.45,1353100.0],["2020-11-05",17.58,17.58,16.91,17.13,1903500.0],["2020-11-06",17.06,17.39,16.78,17.0,946800.0],["2020-11-09",17.08,18.16,16.87,17.91,1224000.0],["2020-11-10",17.99,18.32,17.49,18.08,1737000.0],["2020-11-11",18.11,18.13,17.35,17.61,1278100.0],["2020-11-12",17.5,17.83,17.2,17.32,715600.0],["2020-11-13",17.44,18.05,17.31,17.8,1342700.0],["2020-11-16",17.7,17.89,17.11,17.84,1388700.0],["2020-11-17",17.99,18.39,17.57,18.3,1748800.0],["2020-11-18",18.76,18.76,17.95,18.04,1364400.0],["2020-11-19",18.11,18.2,17.77,18.17,1158500.0],["2020-11-20",18.07,18.33,17.93,18.24,777300.0],["2020-11-23",18.33,18.56,18.11,18.23,1697900.0],["2020-11-24",18.38,18.5,18.15,18.37,675300.0],["2020-11-25",18.36,18.48,18.16,18.43,361100.0],["2020-11-27",18.46,18.57,18.33,18.5,286200.0],["2020-11-30",18.5,18.54,18.07,18.26,860900.0],["2020-12-01",18.4,18.71,18.15,18.46,914500.0],["2020-12-02",18.37,18.86,18.33,18.82,763300.0],["2020-12-03",18.86,19.23,18.65,19.0,1142700.0],["2020-12-04",19.16,19.2,18.84,19.08,346600.0],["2020-12-07",19.0,19.19,18.67,18.73,625500.0],["2020-12-08",18.71,18.78,18.37,18.75,1130400.0],["2020-12-09",18.95,18.95,18.04,18.35,829800.0],["2020-12-10",20.15,21.2,20.08,20.68,4365200.0],["2020-12-11",21.17,21.88,20.97,21.3,2706500.0],["2020-12-14",21.44,22.22,21.31,21.88,1371300.0],["2020-12-15",21.99,22.18,21.82,22.1,1334300.0],["2020-12-16",22.22,22.22,21.4,21.5,1252700.0],["2020-12-17",21.28,21.7,21.12,21.67,623800.0],["2020-12-18",21.66,22.0,21.52,22.0,2216400.0],["2020-12-21",21.87,22.09,21.46,21.8,1307500.0],["2020-12-22",21.95,22.19,21.48,21.48,1031500.0],["2020-12-23",21.63,21.63,21.13,21.26,1139100.0],["2020-12-24",21.24,21.57,21.16,21.46,908200.0],["2020-12-28",21.8,22.0,21.19,21.25,929200.0],["2020-12-29",21.97,22.0,20.63,20.76,1394900.0],["2020-12-30",20.67,20.97,20.19,20.45,1054600.0],["2020-12-31",20.5,20.55,19.78,19.95,1093800.0],["2021-01-04",19.93,20.15,19.6,19.74,1038700.0],["2021-01-05",19.62,19.88,19.29,19.5,1083200.0],["2021-01-06",19.32,19.72,19.2,19.5,1106800.0],["2021-01-07",19.81,21.11,19.58,20.59,3343500.0],["2021-01-08",20.46,20.9,19.78,20.38,1584200.0],["2021-01-11",20.38,21.55,20.11,21.46,1323400.0],["2021-01-12",21.39,22.55,21.28,22.09,1832800.0],["2021-01-13",22.21,22.33,21.78,21.82,891600.0],["2021-01-14",21.84,22.08,21.24,22.0,1006600.0],["2021-01-15",21.9,22.46,21.46,22.37,2026400.0],["2021-01-19",22.72,23.02,22.3,22.85,1343500.0],["2021-01-20",22.82,23.02,22.03,22.29,1870700.0],["2021-01-21",22.22,22.27,21.16,21.47,1234700.0],["2021-01-22",21.17,22.28,21.15,22.19,1784500.0],["2021-01-25",22.28,22.91,21.77,22.87,2049500.0],["2021-01-26",22.97,22.97,21.63,21.69,930100.0],["2021-01-27",21.48,22.09,20.84,21.54,1457100.0],["2021-01-28",21.61,21.84,20.97,21.2,877600.0],["2021-01-29",21.39,21.76,20.69,20.99,1383700.0],["2021-02-01",21.4,21.82,20.86,21.77,823100.0],["2021-02-02",21.94,22.24,21.61,22.2,1254400.0],["2021-02-03",22.21,22.63,21.72,22.01,1025400.0],["2021-02-04",22.11,22.19,21.63,21.76,701900.0],["2021-02-05",21.84,22.36,21.79,22.33,1326700.0],["2021-02-08",22.39,23.32,22.34,23.04,2238300.0],["2021-02-09",23.11,23.29,22.73,23.2,1636000.0],["2021-02-10",23.39,23.92,22.55,22.93,1691300.0],["2021-02-11",22.22,22.5,20.0,20.02,3588100.0],["2021-02-12",20.41,20.72,19.93,20.22,2157300.0],["2021-02-16",20.25,20.35,19.61,19.79,1251200.0],["2021-02-17",19.75,20.06,19.36,19.97,1070000.0],["2021-02-18",19.67,19.87,19.31,19.66,896400.0],["2021-02-19",19.7,20.12,19.48,19.58,1090100.0],["2021-02-22",19.44,19.9,19.26,19.73,902900.0],["2021-02-23",19.36,19.94,19.22,19.65,1277200.0],["2021-02-24",19.59,20.2,19.51,19.88,975600.0],["2021-02-25",19.87,20.3,19.41,19.44,913600.0],["2021-02-26",19.46,19.91,18.52,19.04,1719800.0],["2021-03-01",19.2,19.61,18.98,19.2,793900.0],["2021-03-02",19.06,19.36,18.92,19.19,1176700.0],["2021-03-03",19.3,19.38,18.45,18.64,1356500.0],["2021-03-04",18.65,18.91,18.14,18.21,979800.0],["2021-03-05",18.44,19.34,18.02,19.28,1528900.0],["2021-03-08",19.31,19.74,19.11,19.23,1400800.0],["2021-03-09",19.29,20.04,19.28,19.65,1300600.0],["2021-03-10",19.81,20.1,19.18,19.2,1220600.0],["2021-03-11",19.5,19.85,19.2,19.48,1397200.0],["2021-03-12",19.29,19.47,19.02,19.42,1099700.0],["2021-03-15",19.33,19.87,19.31,19.82,809400.0],["2021-03-16",20.0,20.09,19.53,19.75,1040600.0],["2021-03-17",19.62,20.31,19.45,20.16,1502300.0],["2021-03-18",19.97,20.2,19.6,19.62,874600.0],["2021-03-19",19.76,20.1,19.55,20.05,2007500.0],["2021-03-22",20.12,20.5,20.05,20.27,1002700.0],["2021-03-23",20.1,20.28,19.36,19.38,824300.0],["2021-03-24",19.39,19.77,18.81,19.43,1399900.0],["2021-03-25",19.24,20.09,19.06,19.8,1202500.0],["2021-03-26",19.94,20.0,19.15,19.52,770000.0],["2021-03-29",19.33,19.47,18.9,19.07,858300.0],["2021-03-30",19.04,19.35,18.67,18.72,612900.0],["2021-03-31",18.73,19.24,18.64,18.68,1249800.0],["2021-04-01",18.81,19.32,18.49,19.15,802300.0],["2021-04-05",19.14,19.4,18.96,19.26,673800.0],["2021-04-06",19.13,19.69,19.05,19.11,563000.0],["2021-04-07",19.22,19.22,18.92,19.07,834900.0],["2021-04-08",19.08,19.26,18.85,19.05,1240400.0],["2021-04-09",19.04,19.34,18.84,19.02,1249800.0],["2021-04-12",18.97,18.98,18.43,18.78,1154500.0],["2021-04-13",18.79,18.93,18.46,18.86,666000.0],["2021-04-14",18.85,19.86,18.85,19.23,1668600.0],["2021-04-15",19.32,19.92,19.32,19.77,1184200.0],["2021-04-16",19.95,20.0,19.57,19.87,1318700.0],["2021-04-19",19.79,20.21,19.76,20.06,1468900.0],["2021-04-20",19.92,20.48,19.92,20.16,1305800.0],["2021-04-21",20.06,20.6,19.94,20.5,1174500.0],["2021-04-22",20.41,21.1,20.27,20.92,1574100.0],["2021-04-23",21.1,21.35,20.76,21.28,1261700.0],["2021-04-26",21.47,22.9,21.47,22.47,2653700.0],["2021-04-27",22.4,22.98,22.32,22.5,2470300.0],["2021-04-28",22.0,22.59,21.56,21.77,1680300.0],["2021-04-29",22.27,22.27,21.56,21.78,1059100.0],["2021-04-30",21.67,22.11,21.61,22.01,1585200.0],["2021-05-03",22.26,22.56,22.0,22.13,1435300.0],["2021-05-04",22.07,22.48,21.98,22.3,1799200.0],["2021-05-05",22.2,22.47,21.98,22.05,1548500.0],["2021-05-06",21.9,22.26,21.52,22.01,1867100.0],["2021-05-07",22.07,22.49,21.94,22.0,3003300.0],["2021-05-10",21.89,22.2,21.64,21.65,3055300.0],["2021-05-11",21.37,22.38,21.17,22.34,1643000.0],["2021-05-12",22.33,22.89,22.26,22.44,1946000.0],["2021-05-13",22.47,22.66,22.11,22.24,1081800.0],["2021-05-14",22.23,22.32,21.93,22.26,1645800.0],["2021-05-17",22.26,22.44,21.96,22.08,852300.0],["2021-05-18",22.0,22.05,21.76,21.88,1544100.0],["2021-05-19",21.77,21.95,21.5,21.81,981900.0],["2021-05-20",21.82,21.99,21.6,21.92,2185000.0],["2021-05-21",22.0,22.79,21.85,22.19,6752100.0],["2021-05-24",22.35,22.46,22.13,22.14,4597700.0],["2021-05-25",22.11,22.26,21.52,21.59,3425100.0],["2021-05-26",21.85,22.4,21.74,22.31,1861100.0],["2021-05-27",22.31,22.66,22.26,22.56,1333700.0],["2021-05-28",22.65,22.95,22.59,22.67,1252400.0],["2021-06-01",22.85,23.17,22.6,23.15,2657500.0],["2021-06-02",23.22,23.44,23.11,23.3,1563100.0],["2021-06-03",23.36,23.5,23.06,23.07,1300100.0],["2021-06-04",23.23,23.33,23.02,23.08,956800.0],["2021-06-07",23.14,24.22,23.12,23.5,2903300.0],["2021-06-08",23.44,24.62,23.17,24.48,2175300.0],["2021-06-09",24.6,24.86,24.4,24.7,1194800.0],["2021-06-10",24.7,25.3,24.63,25.15,2387100.0],["2021-06-11",25.03,25.3,24.96,25.03,1554400.0],["2021-06-14",25.47,25.47,24.43,24.72,2587500.0],["2021-06-15",24.67,24.78,24.47,24.63,995700.0],["2021-06-16",24.59,25.12,24.52,25.09,1495200.0],["2021-06-17",25.02,25.3,24.55,24.69,1259200.0],["2021-06-18",24.5,24.62,24.36,24.42,2547200.0],["2021-06-21",24.62,24.93,24.55,24.74,904300.0],["2021-06-22",24.63,24.73,24.18,24.24,1136500.0],["2021-06-23",24.3,24.47,24.09,24.17,1855800.0],["2021-06-24",24.13,24.56,24.06,24.52,2010500.0],["2021-06-25",24.51,24.71,23.84,24.13,19887600.0],["2021-06-28",24.15,24.64,24.15,24.62,2214800.0],["2021-06-29",24.68,24.98,24.27,24.3,1450800.0],["2021-06-30",24.2,24.62,24.13,24.52,1600300.0],["2021-07-01",24.57,24.99,24.48,24.9,1498900.0],["2021-07-02",25.02,25.44,24.7,25.3,1216900.0],["2021-07-06",25.49,25.56,25.16,25.56,1265100.0],["2021-07-07",25.61,25.74,25.44,25.49,1134700.0],["2021-07-08",25.13,25.53,25.01,25.44,1720400.0],["2021-07-09",25.6,25.72,25.3,25.36,1745500.0],["2021-07-12",25.27,25.42,24.73,24.91,2198400.0],["2021-07-13",24.77,25.05,24.42,24.44,1124400.0],["2021-07-14",24.44,24.48,23.87,23.96,1836800.0],["2021-07-15",23.86,23.86,23.11,23.65,2089200.0],["2021-07-16",23.79,23.91,23.51,23.71,1591800.0],["2021-07-19",23.34,23.59,23.16,23.37,1446700.0],["2021-07-20",23.46,24.02,23.27,23.98,1486200.0],["2021-07-21",23.97,24.17,23.81,24.1,840900.0],["2021-07-22",23.99,24.31,23.75,24.15,849200.0],["2021-07-23",24.26,24.53,24.08,24.48,653300.0],["2021-07-26",24.55,24.69,24.27,24.37,1168300.0],["2021-07-27",24.26,24.31,23.65,24.14,1139200.0],["2021-07-28",24.45,25.91,24.14,25.77,1621300.0],["2021-07-29",26.0,26.0,25.33,25.56,1161600.0],["2021-07-30",25.6,25.95,25.36,25.87,1424600.0],["2021-08-02",26.2,27.01,26.11,26.94,2166100.0],["2021-08-03",26.98,27.93,26.83,27.86,3156200.0],["2021-08-04",27.74,28.41,27.68,27.97,2241600.0],["2021-08-05",28.31,28.42,27.49,27.98,1667500.0],["2021-08-06",27.86,28.91,27.7,28.56,2275400.0],["2021-08-09",28.65,28.74,28.28,28.58,1603300.0],["2021-08-10",28.5,28.71,28.28,28.65,1726300.0],["2021-08-11",28.71,28.81,28.33,28.61,1026100.0],["2021-08-12",28.62,28.96,28.28,28.96,750900.0],["2021-08-13",28.96,29.05,28.45,28.75,3914400.0],["2021-08-16",28.79,28.84,27.92,28.09,1543400.0],["2021-08-17",27.95,29.11,27.78,29.09,1273100.0],["2021-08-18",29.44,29.8,29.03,29.56,1273300.0],["2021-08-19",29.44,30.29,29.34,29.8,1477100.0],["2021-08-20",29.7,30.32,29.6,30.25,1121100.0],["2021-08-23",30.43,30.7,29.96,30.05,1433700.0],["2021-08-24",29.68,30.37,29.68,30.37,912400.0],["2021-08-25",30.48,30.73,30.17,30.65,1041400.0],["2021-08-26",30.7,30.77,30.45,30.53,776000.0],["2021-08-27",30.52,31.12,30.37,31.11,1313300.0],["2021-08-30",31.23,31.49,30.96,31.41,890400.0],["2021-08-31",31.37,31.52,30.83,31.26,1139000.0],["2021-09-01",31.35,31.45,30.96,31.25,876300.0],["2021-09-02",30.29,30.8,29.78,30.33,1934100.0],["2021-09-03",30.31,30.31,29.7,29.86,1596000.0],["2021-09-07",29.72,29.85,29.26,29.67,1398600.0],["2021-09-08",29.65,30.07,29.44,29.98,941500.0],["2021-09-09",29.98,30.51,29.89,30.17,1780600.0],["2021-09-10",30.48,30.66,30.21,30.52,1383700.0],["2021-09-13",30.71,31.34,30.57,30.89,1907200.0],["2021-09-14",30.98,31.02,30.57,30.6,1196600.0],["2021-09-15",30.7,30.98,30.51,30.69,1391900.0],["2021-09-16",30.59,30.8,29.62,29.79,1800200.0],["2021-09-17",30.04,30.26,29.32,30.11,3276400.0],["2021-09-20",29.49,29.93,29.46,29.62,1287100.0],["2021-09-21",29.73,30.39,29.61,30.29,900600.0],["2021-09-22",30.34,30.89,30.04,30.81,702800.0],["2021-09-23",30.94,31.92,30.94,31.91,638500.0],["2021-09-24",31.8,32.52,31.8,32.08,1157600.0],["2021-09-27",32.09,32.47,31.98,32.08,730300.0],["2021-09-28",31.99,32.53,31.77,32.13,1162100.0],["2021-09-29",32.22,32.33,30.87,30.91,1315800.0],["2021-09-30",31.04,31.38,30.76,30.84,700200.0],["2021-10-01",30.8,31.03,30.15,30.88,648700.0],["2021-10-04",30.64,30.91,30.38,30.52,1153100.0],["2021-10-05",30.65,31.02,30.44,30.88,638000.0],["2021-10-06",30.64,31.22,30.63,31.19,806700.0],["2021-10-07",31.93,33.0,31.73,32.08,2449100.0],["2021-10-08",31.95,32.08,31.44,31.7,1186500.0],["2021-10-11",31.66,31.92,31.19,31.27,881700.0],["2021-10-12",31.25,32.0,31.21,31.58,766800.0],["2021-10-13",31.62,31.82,31.09,31.44,499200.0],["2021-10-14",31.63,32.07,31.62,31.85,697900.0],["2021-10-15",32.26,32.38,31.65,31.67,2441900.0],["2021-10-18",31.68,31.68,29.83,30.3,1469500.0],["2021-10-19",30.52,31.02,30.32,31.01,975500.0],["2021-10-20",31.0,31.39,30.82,30.87,979900.0],["2021-10-21",30.83,31.01,30.43,30.66,892400.0],["2021-10-22",30.46,30.94,30.46,30.85,768800.0],["2021-10-25",31.13,31.82,30.86,31.8,994000.0],["2021-10-26",31.92,32.21,31.25,31.51,994100.0],["2021-10-27",30.2,30.49,28.33,28.65,2601000.0],["2021-10-28",28.54,29.11,27.72,28.94,1541400.0],["2021-10-29",29.01,30.41,28.7,30.29,1643800.0],["2021-11-01",30.3,30.61,29.77,29.93,1174400.0],["2021-11-02",30.09,30.23,29.44,29.7,719800.0],["2021-11-03",29.59,30.65,29.46,30.62,745500.0],["2021-11-04",30.67,31.07,30.33,30.35,775400.0],["2021-11-05",30.36,31.39,30.1,30.33,1244700.0],["2021-11-08",30.38,30.76,28.91,29.33,845100.0],["2021-11-09",27.06,27.74,24.5,24.83,4264900.0],["2021-11-10",24.92,25.77,24.54,24.69,2097500.0],["2021-11-11",24.78,25.24,24.51,24.52,1630000.0],["2021-11-12",24.53,24.67,23.94,23.98,1145000.0],["2021-11-15",24.01,24.1,23.11,23.16,1360400.0],["2021-11-16",23.33,23.63,22.84,23.61,1608700.0],["2021-11-17",23.5,23.6,23.1,23.15,1260500.0],["2021-11-18",23.21,23.6,22.75,23.34,1097700.0],["2021-11-19",22.98,23.59,22.98,23.24,796400.0],["2021-11-22",23.18,23.25,22.52,22.61,1415700.0],["2021-11-23",22.55,22.87,22.42,22.72,1131200.0],["2021-11-24",22.68,23.16,22.59,22.88,773900.0],["2021-11-26",22.56,22.91,22.2,22.47,610700.0],["2021-11-29",22.7,23.03,22.31,22.4,883800.0],["2021-11-30",22.29,22.59,21.77,21.92,2514000.0],["2021-12-01",21.4,22.32,21.24,21.47,1001400.0],["2021-12-02",21.5,22.12,21.34,22.11,1053200.0],["2021-12-03",22.09,22.31,21.79,22.04,1397700.0],["2021-12-06",22.16,22.49,21.9,22.2,827800.0],["2021-12-07",22.37,22.86,22.3,22.43,949300.0],["2021-12-08",22.48,23.08,22.12,22.97,811700.0],["2021-12-09",22.69,22.93,22.33,22.36,859600.0],["2021-12-10",22.27,22.93,21.8,21.83,768600.0],["2021-12-13",21.91,22.49,21.81,22.3,978100.0],["2021-12-14",22.22,22.74,21.86,22.23,977900.0],["2021-12-15",22.34,23.16,22.16,23.14,1264800.0],["2021-12-16",23.1,23.23,21.99,22.02,1019200.0],["2021-12-17",22.07,23.56,21.84,23.36,2877600.0],["2021-12-20",23.28,23.81,22.77,23.46,992900.0],["2021-12-21",23.5,23.59,23.18,23.56,537800.0],["2021-12-22",23.54,23.84,23.26,23.72,572600.0],["2021-12-23",23.7,24.21,23.66,24.09,458300.0],["2021-12-27",23.74,24.08,23.52,23.71,436400.0],["2021-12-28",23.68,24.14,23.47,23.51,411600.0],["2021-12-29",23.44,24.05,23.29,23.89,527800.0],["2021-12-30",23.84,24.01,23.28,23.35,544900.0],["2021-12-31",23.36,24.3,23.19,23.26,490800.0],["2022-01-03",23.19,24.21,22.94,24.15,809700.0],["2022-01-04",24.07,24.13,23.02,23.14,1920200.0],["2022-01-05",23.03,23.88,22.93,23.3,1061100.0],["2022-01-06",23.42,24.3,23.3,24.19,1066500.0],["2022-01-07",24.23,24.74,23.9,24.01,1460500.0],["2022-01-10",23.84,24.29,23.41,24.25,1246400.0],["2022-01-11",24.32,25.39,23.32,25.02,1470800.0],["2022-01-12",24.83,25.11,24.14,24.23,1095200.0],["2022-01-13",23.76,25.11,23.76,24.87,1209200.0],["2022-01-14",24.7,25.26,24.26,25.25,1057300.0],["2022-01-18",25.13,25.54,24.8,25.22,1385700.0],["2022-01-19",25.29,26.0,24.88,25.0,1146300.0],["2022-01-20",25.05,25.31,24.26,24.32,1062100.0],["2022-01-21",24.18,24.5,23.52,24.0,1972300.0],["2022-01-24",23.64,25.64,23.64,25.56,1726600.0],["2022-01-25",25.37,25.65,24.36,25.19,1128500.0],["2022-01-26",25.29,25.74,24.77,25.01,1007300.0],["2022-01-27",25.74,26.18,24.45,24.56,1529800.0],["2022-01-28",24.55,25.13,24.31,25.08,1168100.0],["2022-01-31",25.01,25.69,24.78,25.5,1117100.0],["2022-02-01",25.81,25.82,24.75,25.27,1266600.0],["2022-02-02",25.09,25.24,24.46,24.59,1080200.0],["2022-02-03",24.46,24.57,23.8,23.99,1350200.0],["2022-02-04",23.81,24.56,23.69,23.71,985400.0],["2022-02-07",23.58,23.78,23.41,23.55,891100.0],["2022-02-08",23.5,23.82,22.72,23.15,1239200.0],["2022-02-09",23.2,23.82,23.15,23.57,1708800.0],["2022-02-10",23.27,24.24,23.16,23.55,1400600.0],["2022-02-11",23.28,23.98,23.14,23.2,680500.0],["2022-02-14",23.46,23.59,22.93,23.07,916100.0],["2022-02-15",23.03,23.49,22.8,23.31,2219900.0],["2022-02-16",23.74,26.83,23.68,26.79,3201800.0],["2022-02-17",26.47,26.77,24.68,25.35,1782200.0],["2022-02-18",25.17,26.06,25.0,25.08,2041200.0],["2022-02-22",24.65,25.62,24.36,25.01,1289800.0],["2022-02-23",25.0,25.15,24.06,24.13,1349700.0],["2022-02-24",23.48,25.0,23.47,24.75,1620200.0],["2022-02-25",24.73,25.23,24.2,24.81,1077300.0],["2022-02-28",24.7,24.98,23.95,24.86,1827500.0],["2022-03-01",24.76,25.14,23.79,23.93,901300.0],["2022-03-02",24.03,24.33,23.58,23.66,650100.0],["2022-03-03",23.51,23.75,23.33,23.49,759600.0],["2022-03-04",23.09,23.71,22.96,23.18,927300.0],["2022-03-07",23.12,23.75,22.9,23.56,1266500.0],["2022-03-08",23.43,24.91,23.41,23.88,1232300.0],["2022-03-09",24.34,25.08,24.15,24.71,1326500.0],["2022-03-10",24.49,25.1,24.44,24.88,715000.0],["2022-03-11",24.93,25.33,24.09,24.38,701200.0],["2022-03-14",23.38,24.43,23.0,23.57,1407100.0],["2022-03-15",23.62,24.89,23.05,24.87,1272500.0],["2022-03-16",25.25,25.42,24.46,25.39,1238900.0],["2022-03-17",25.35,25.89,24.99,25.89,967500.0],["2022-03-18",26.17,26.52,25.68,26.12,2631500.0],["2022-03-21",25.96,26.35,25.68,25.89,928100.0],["2022-03-22",25.84,26.38,25.37,26.1,1402900.0],["2022-03-23",25.91,26.46,25.8,26.09,882700.0],["2022-03-24",26.19,26.74,25.78,26.57,770800.0],["2022-03-25",26.62,27.79,26.15,27.43,1213500.0],["2022-03-28",27.25,27.63,27.25,27.48,1007800.0],["2022-03-29",27.77,28.32,27.46,27.99,1832800.0],["2022-03-30",27.98,28.35,26.42,26.57,3543200.0],["2022-03-31",26.68,27.02,26.16,26.31,1606700.0],["2022-04-01",26.45,28.1,26.17,28.06,1973500.0],["2022-04-04",28.21,29.02,28.0,28.71,1479200.0],["2022-04-05",28.6,29.26,28.38,28.57,889000.0],["2022-04-06",28.44,29.92,28.12,29.53,2070900.0],["2022-04-07",29.5,29.9,29.11,29.61,1154700.0],["2022-04-08",29.64,30.02,29.39,29.63,1020200.0],["2022-04-11",29.43,29.78,28.62,28.69,901900.0],["2022-04-12",28.65,29.23,28.36,28.72,1227900.0],["2022-04-13",29.1,29.65,28.51,28.74,2275000.0],["2022-04-14",28.86,29.42,28.63,29.36,1380200.0],["2022-04-18",29.12,29.34,28.5,28.9,1435600.0],["2022-04-19",29.05,29.37,28.33,28.48,1472200.0],["2022-04-20",29.13,29.85,28.65,29.45,1909400.0],["2022-04-21",29.6,29.79,29.16,29.26,1622000.0],["2022-04-22",29.24,29.77,28.17,28.2,1703000.0],["2022-04-25",27.84,28.48,27.49,28.47,1093600.0],["2022-04-26",28.19,28.74,27.02,27.14,1579200.0],["2022-04-27",30.67,31.37,29.53,30.38,4172800.0],["2022-04-28",32.23,32.79,28.67,29.79,3510400.0],["2022-04-29",28.41,30.45,28.33,28.85,2067000.0],["2022-05-02",28.79,29.59,28.38,28.88,1686500.0],["2022-05-03",28.88,29.28,28.42,29.0,1597300.0],["2022-05-04",29.03,29.24,27.81,28.95,1459000.0],["2022-05-05",28.55,28.9,27.43,27.9,2598600.0],["2022-05-06",27.66,28.32,27.33,27.63,1906800.0],["2022-05-09",27.16,27.63,26.33,26.6,1746500.0],["2022-05-10",27.24,27.82,26.53,26.95,2593400.0],["2022-05-11",26.84,27.54,26.26,26.4,1681600.0],["2022-05-12",26.3,27.36,26.14,26.57,1523300.0],["2022-05-13",26.93,27.46,26.63,26.88,2558300.0],["2022-05-16",26.76,28.96,26.68,28.93,1750000.0],["2022-05-17",29.22,29.86,28.75,29.69,1367900.0],["2022-05-18",29.13,29.77,28.64,28.87,1252800.0],["2022-05-19",28.61,29.7,28.61,29.48,1080600.0],["2022-05-20",29.79,30.6,29.1,30.0,1853100.0],["2022-05-23",30.3,30.44,29.13,29.3,1002700.0],["2022-05-24",29.0,29.21,28.24,28.35,1283600.0],["2022-05-25",28.37,29.49,28.2,28.85,1373000.0],["2022-05-26",28.88,29.54,28.32,29.36,917300.0],["2022-05-27",29.5,30.78,29.23,30.54,1892600.0],["2022-05-31",30.3,30.57,29.44,29.85,1837800.0],["2022-06-01",29.73,30.27,29.34,29.97,1206700.0],["2022-06-02",30.0,30.5,28.65,29.75,1017900.0],["2022-06-03",29.68,30.09,29.21,29.31,1168200.0],["2022-06-06",29.64,29.64,28.1,28.34,1757300.0],["2022-06-07",28.22,29.18,27.94,28.95,2861000.0],["2022-06-08",28.95,29.25,28.66,28.97,1302900.0],["2022-06-09",29.5,29.58,28.1,28.13,757500.0],["2022-06-10",27.55,27.77,27.09,27.46,1327000.0],["2022-06-13",26.82,27.36,26.6,27.34,1155200.0],["2022-06-14",27.46,27.62,26.59,27.19,900600.0],["2022-06-15",27.38,27.79,26.99,27.63,753200.0],["2022-06-16",27.04,27.49,26.74,27.01,1101700.0],["2022-06-17",27.31,28.86,27.31,28.03,3246500.0],["2022-06-21",28.42,28.62,27.62,27.65,1281000.0],["2022-06-22",27.45,28.69,27.28,28.07,1725100.0],["2022-06-23",28.19,29.7,28.15,29.56,1305700.0],["2022-06-24",29.69,30.21,29.39,29.71,2294200.0],["2022-06-27",29.89,30.14,29.57,29.77,645900.0],["2022-06-28",29.78,30.58,29.73,30.39,1153700.0],["2022-06-29",30.42,30.57,29.91,30.29,1104200.0],["2022-06-30",30.11,30.52,29.64,29.79,1165200.0],["2022-07-01",29.85,30.58,29.58,30.53,887000.0],["2022-07-05",30.17,31.54,30.04,31.43,1369900.0],["2022-07-06",31.57,32.13,30.61,31.87,2966300.0],["2022-07-07",31.61,32.23,31.17,31.48,1864300.0],["2022-07-08",31.29,32.02,30.52,31.85,1307800.0],["2022-07-11",31.78,32.1,30.84,30.9,1477200.0],["2022-07-12",30.97,31.15,30.21,30.73,1079100.0],["2022-07-13",30.27,31.4,30.16,30.55,975200.0],["2022-07-14",29.78,30.19,29.43,29.68,1009800.0],["2022-07-15",30.23,30.43,29.53,29.93,1237800.0],["2022-07-18",30.27,30.81,29.2,29.38,1671900.0],["2022-07-19",29.72,30.07,29.44,29.76,1168700.0],["2022-07-20",29.7,29.88,28.36,29.35,1519700.0],["2022-07-21",29.35,29.43,28.88,29.05,1054800.0],["2022-07-22",29.13,29.27,28.54,28.82,1168800.0],["2022-07-25",28.62,29.25,28.57,29.04,986900.0],["2022-07-26",29.08,29.95,28.7,29.39,1834200.0],["2022-07-27",29.12,29.47,27.6,27.83,3220800.0],["2022-07-28",27.89,27.89,26.27,26.55,3528500.0],["2022-07-29",26.46,26.57,25.52,25.6,2733700.0],["2022-08-01",25.5,25.5,24.75,25.17,1935100.0],["2022-08-02",24.86,25.86,24.86,25.63,1920600.0],["2022-08-03",25.75,26.09,25.26,25.32,1193900.0],["2022-08-04",25.33,26.01,25.26,25.9,1517200.0],["2022-08-05",25.7,25.92,25.24,25.77,1799800.0],["2022-08-08",25.82,26.23,25.62,25.75,3166500.0],["2022-08-09",25.81,26.1,25.44,25.6,2248900.0],["2022-08-10",25.75,25.78,25.43,25.65,1189000.0],["2022-08-11",25.63,25.76,25.24,25.47,1118000.0],["2022-08-12",25.47,26.16,25.33,26.15,1299500.0],["2022-08-15",25.96,26.82,25.96,26.6,1605800.0],["2022-08-16",26.42,26.8,26.04,26.45,1021600.0],["2022-08-17",26.23,26.42,25.53,25.61,956100.0],["2022-08-18",25.72,25.78,25.12,25.24,1352100.0],["2022-08-19",25.24,25.49,25.07,25.26,1310700.0],["2022-08-22",25.25,25.44,24.92,24.99,833000.0],["2022-08-23",24.88,25.11,24.51,24.91,872400.0],["2022-08-24",24.99,25.34,24.82,25.21,616800.0],["2022-08-25",25.39,25.64,24.9,24.94,1017500.0],["2022-08-26",25.0,25.06,24.52,24.54,1171700.0],["2022-08-29",24.43,24.54,24.1,24.12,881700.0],["2022-08-30",24.24,24.28,23.78,24.25,1628200.0],["2022-08-31",24.46,24.54,23.64,23.67,1800100.0],["2022-09-01",23.64,24.39,23.41,24.36,1369000.0],["2022-09-02",24.55,25.02,24.39,24.51,1205400.0],["2022-09-06",24.55,24.55,23.8,23.95,945600.0],["2022-09-07",23.89,24.21,23.85,24.14,1481100.0],["2022-09-08",24.02,24.3,23.58,24.06,1371100.0],["2022-09-09",24.09,24.24,23.9,24.01,885000.0],["2022-09-12",24.0,24.49,24.0,24.22,888300.0],["2022-09-13",24.16,24.27,23.48,23.61,1225700.0],["2022-09-14",23.62,23.95,23.47,23.76,1107200.0],["2022-09-15",23.74,23.93,23.52,23.77,591100.0],["2022-09-16",23.77,23.8,22.98,23.37,2123500.0],["2022-09-19",23.2,23.41,22.69,22.9,1626200.0],["2022-09-20",22.74,23.33,22.32,23.26,1291500.0],["2022-09-21",23.28,23.33,22.4,22.43,836500.0],["2022-09-22",22.43,22.64,22.07,22.47,602000.0],["2022-09-23",22.37,22.45,21.96,22.32,1112700.0],["2022-09-26",22.32,22.52,21.95,22.0,1028300.0],["2022-09-27",22.15,22.38,21.81,22.02,972500.0],["2022-09-28",22.4,22.99,22.21,22.93,2131500.0],["2022-09-29",22.88,22.97,22.32,22.46,1259600.0],["2022-09-30",22.51,22.74,22.28,22.33,1922500.0],["2022-10-03",22.66,23.22,22.34,22.95,2010900.0],["2022-10-04",22.83,23.32,22.73,23.01,1711400.0],["2022-10-05",22.8,23.38,22.7,23.13,1349400.0],["2022-10-06",23.02,23.02,22.6,22.81,1858000.0],["2022-10-07",22.65,22.78,22.1,22.13,1968200.0],["2022-10-10",22.25,22.38,21.92,21.94,1770800.0],["2022-10-11",21.97,22.61,21.75,22.6,2904600.0],["2022-10-12",22.6,22.78,21.93,22.18,1435600.0],["2022-10-13",21.96,22.93,21.92,22.72,2032400.0],["2022-10-14",23.23,23.48,22.55,22.62,2071700.0],["2022-10-17",22.71,23.26,22.69,23.12,1955300.0],["2022-10-18",23.26,23.57,22.79,22.87,1748600.0],["2022-10-19",22.7,22.78,22.31,22.38,2113800.0],["2022-10-20",22.38,22.63,21.86,21.99,2366100.0],["2022-10-21",22.08,22.32,21.76,22.26,3050200.0],["2022-10-24",22.28,22.5,22.06,22.27,1752900.0],["2022-10-25",22.29,23.2,22.25,23.08,2957900.0],["2022-10-26",22.98,23.11,22.5,22.66,1996500.0],["2022-10-27",22.96,23.28,22.66,22.74,2359900.0],["2022-10-28",22.82,23.36,22.49,23.33,2079200.0],["2022-10-31",23.32,23.32,22.58,22.7,1875200.0],["2022-11-01",22.79,23.36,22.6,23.25,1687400.0],["2022-11-02",23.75,24.98,22.71,24.06,4174000.0],["2022-11-03",24.83,25.36,24.11,24.14,2474200.0],["2022-11-04",23.82,24.4,23.45,23.98,2056500.0],["2022-11-07",23.88,24.16,23.28,23.32,2249600.0],["2022-11-08",23.3,24.12,23.16,23.19,1716600.0],["2022-11-09",23.11,24.15,23.11,23.68,1455900.0],["2022-11-10",24.27,24.56,23.73,24.29,1894900.0],["2022-11-11",24.28,24.28,22.99,23.59,1780000.0],["2022-11-14",23.68,23.81,22.76,22.79,1794800.0],["2022-11-15",23.11,23.13,22.4,22.58,1840300.0],["2022-11-16",22.6,22.66,22.09,22.38,1198500.0],["2022-11-17",22.68,23.14,22.31,22.57,1632600.0],["2022-11-18",22.9,23.66,22.81,23.44,1398800.0],["2022-11-21",23.52,23.86,23.19,23.74,1312000.0],["2022-11-22",24.01,24.79,23.94,24.5,2217900.0],["2022-11-23",24.53,24.73,24.02,24.27,2457400.0],["2022-11-25",24.28,24.52,24.11,24.2,652800.0],["2022-11-28",24.22,24.39,23.82,23.97,1255400.0],["2022-11-29",24.0,24.33,23.71,24.02,1013700.0],["2022-11-30",24.21,24.82,23.96,24.78,1561600.0],["2022-12-01",24.89,25.38,24.72,25.2,1158900.0],["2022-12-02",25.13,26.17,24.85,26.09,1978500.0],["2022-12-05",26.05,26.07,25.33,25.51,1095400.0],["2022-12-06",25.28,25.33,24.79,25.0,822800.0],["2022-12-07",25.16,25.32,24.82,25.27,1307000.0],["2022-12-08",25.37,25.72,25.16,25.48,754000.0],["2022-12-09",25.42,25.48,24.68,24.7,1010600.0],["2022-12-12",24.63,25.37,24.51,25.28,3870900.0],["2022-12-13",25.38,25.7,24.96,25.54,1683400.0],["2022-12-14",25.32,25.83,25.03,25.62,1147300.0],["2022-12-15",25.62,25.62,25.0,25.09,1049200.0],["2022-12-16",24.82,25.6,24.69,25.52,2185700.0],["2022-12-19",25.56,25.6,24.8,25.24,1142000.0],["2022-12-20",25.13,25.88,25.13,25.72,943000.0],["2022-12-21",25.81,26.23,25.53,25.98,835500.0],["2022-12-22",25.83,25.97,25.52,25.61,1055300.0],["2022-12-23",25.49,25.89,25.33,25.49,1057000.0],["2022-12-27",25.47,25.64,25.13,25.19,791500.0],["2022-12-28",25.18,25.5,24.91,25.26,1126500.0],["2022-12-29",25.35,26.34,25.24,26.24,1229600.0],["2022-12-30",26.15,26.21,25.73,26.13,799100.0],["2023-01-03",26.13,26.33,25.77,25.87,1063600.0],["2023-01-04",25.94,26.15,25.12,25.33,1275100.0],["2023-01-05",25.28,25.42,25.0,25.31,708300.0],["2023-01-06",26.35,27.65,26.09,27.11,2177700.0],["2023-01-09",27.01,27.22,25.87,26.14,2065400.0],["2023-01-10",26.21,27.24,26.03,27.09,1787300.0],["2023-01-11",27.02,27.02,26.24,26.84,1422000.0],["2023-01-12",26.75,27.58,26.56,27.56,1351200.0],["2023-01-13",27.46,27.61,27.02,27.31,1334200.0],["2023-01-17",27.94,28.62,27.26,28.54,2391600.0],["2023-01-18",28.68,28.68,27.61,27.66,1816800.0],["2023-01-19",27.56,28.02,27.38,27.89,1587800.0],["2023-01-20",28.13,28.82,27.69,27.72,1932900.0],["2023-01-23",27.6,27.71,27.13,27.34,1638300.0],["2023-01-24",27.17,27.98,27.05,27.98,844700.0],["2023-01-25",27.95,28.58,27.95,28.34,1661900.0],["2023-01-26",28.31,28.55,28.16,28.5,1037100.0],["2023-01-27",28.62,29.05,28.5,29.02,1162400.0],["2023-01-30",29.04,29.28,28.74,28.79,1130500.0],["2023-01-31",28.79,29.04,28.53,28.64,1169300.0],["2023-02-01",28.57,29.0,28.19,28.69,1094900.0],["2023-02-02",28.62,28.62,27.37,27.62,970100.0],["2023-02-03",27.51,27.89,27.27,27.35,908100.0],["2023-02-06",27.33,27.54,26.92,27.1,978500.0],["2023-02-07",27.05,27.26,26.59,27.18,1261800.0],["2023-02-08",27.09,27.18,26.76,26.79,960100.0],["2023-02-09",27.06,28.3,26.97,27.1,995500.0],["2023-02-10",27.25,27.25,26.92,27.09,825400.0],["2023-02-13",27.14,27.72,26.95,27.69,1005400.0],["2023-02-14",27.48,27.93,27.47,27.67,1137200.0],["2023-02-15",27.46,27.46,26.53,26.99,1876200.0],["2023-02-16",29.3,29.49,27.36,28.18,3097600.0],["2023-02-17",28.3,28.67,27.73,28.07,1481900.0],["2023-02-21",27.89,28.17,27.62,27.77,1266500.0],["2023-02-22",27.57,28.02,27.57,27.77,1462200.0],["2023-02-23",27.65,27.89,27.23,27.36,1407800.0],["2023-02-24",27.17,27.45,27.0,27.18,1220300.0],["2023-02-27",27.26,27.39,27.1,27.19,1207200.0],["2023-02-28",27.08,27.38,26.72,26.74,1520200.0],["2023-03-01",26.8,27.56,26.8,27.38,1310300.0],["2023-03-02",27.27,27.49,27.09,27.19,976600.0],["2023-03-03",27.15,27.5,26.93,27.25,751900.0],["2023-03-06",27.07,27.25,26.9,27.22,728100.0],["2023-03-07",27.22,27.38,26.93,27.04,710300.0],["2023-03-08",27.02,27.14,26.63,26.86,697200.0],["2023-03-09",27.0,27.14,26.85,26.9,1292100.0],["2023-03-10",26.95,26.95,26.01,26.61,1449100.0],["2023-03-13",26.44,27.25,26.38,26.62,799700.0],["2023-03-14",26.87,26.96,26.47,26.82,960400.0],["2023-03-15",26.59,26.76,26.24,26.62,1227100.0],["2023-03-16",26.43,26.9,26.24,26.68,1102700.0],["2023-03-17",26.66,26.66,25.98,26.03,2057500.0],["2023-03-20",26.18,26.66,26.09,26.63,602700.0],["2023-03-21",26.74,26.87,26.44,26.52,634100.0],["2023-03-22",26.44,26.44,25.8,25.83,967800.0],["2023-03-23",25.98,26.15,25.43,25.75,914200.0],["2023-03-24",25.73,26.53,25.48,26.49,1009200.0],["2023-03-27",26.59,27.2,26.45,27.01,968000.0],["2023-03-28",27.0,27.4,27.0,27.29,1291700.0],["2023-03-29",27.29,27.97,27.28,27.92,1174100.0],["2023-03-30",28.01,28.07,27.62,27.82,1266600.0],["2023-03-31",27.75,28.27,27.74,28.19,1400500.0],["2023-04-03",28.06,28.7,27.81,28.67,1083900.0],["2023-04-04",28.67,29.11,28.4,29.1,1152300.0],["2023-04-05",29.12,29.68,29.12,29.37,1053100.0],["2023-04-06",29.54,29.54,29.04,29.22,1265600.0],["2023-04-10",29.05,29.24,28.88,28.92,1167300.0],["2023-04-11",29.17,29.43,28.75,28.84,1012300.0],["2023-04-12",28.98,29.34,28.86,28.97,751300.0],["2023-04-13",28.99,29.99,28.97,29.88,1543600.0],["2023-04-14",29.58,29.78,28.88,29.35,5973200.0],["2023-04-17",29.57,29.86,29.26,29.44,1564800.0],["2023-04-18",29.46,29.46,29.03,29.25,763900.0],["2023-04-19",29.19,29.34,28.82,29.3,717200.0],["2023-04-20",29.28,29.3,28.91,29.0,916200.0],["2023-04-21",29.08,29.51,29.01,29.38,1768700.0],["2023-04-24",29.3,29.49,28.93,29.18,934500.0],["2023-04-25",29.29,30.75,29.19,30.51,3020500.0],["2023-04-26",29.76,30.13,28.24,28.38,2673600.0],["2023-04-27",28.37,28.57,27.68,28.34,1710500.0],["2023-04-28",28.22,28.85,27.76,28.55,1217700.0],["2023-05-01",28.61,29.05,28.47,28.64,1188700.0],["2023-05-02",28.5,28.81,28.28,28.51,1369100.0],["2023-05-03",28.59,28.85,28.01,28.65,1319700.0],["2023-05-04",28.53,28.79,28.31,28.71,730700.0],["2023-05-05",28.84,29.49,28.83,29.45,1075700.0],["2023-05-08",29.46,31.02,29.38,30.91,2428000.0],["2023-05-09",30.97,31.33,30.92,30.92,1202800.0],["2023-05-10",30.97,31.47,30.95,31.37,1168900.0],["2023-05-11",31.34,31.34,31.06,31.18,1158800.0],["2023-05-12",31.32,31.35,31.0,31.16,1045600.0],["2023-05-15",31.23,31.34,30.91,31.0,1089500.0],["2023-05-16",30.56,31.13,30.38,31.02,1079800.0],["2023-05-17",30.99,31.23,30.82,31.0,1219900.0],["2023-05-18",30.75,30.93,29.98,30.18,1020000.0],["2023-05-19",30.32,30.68,30.32,30.48,853900.0],["2023-05-22",30.48,30.65,29.99,30.23,799200.0],["2023-05-23",30.23,30.37,29.76,29.78,773200.0],["2023-05-24",29.75,29.75,29.05,29.35,940700.0],["2023-05-25",29.22,29.66,29.1,29.38,936200.0],["2023-05-26",29.39,29.69,29.23,29.32,603600.0],["2023-05-30",29.11,29.3,28.56,29.18,969600.0],["2023-05-31",29.2,29.64,28.73,28.93,1411600.0],["2023-06-01",29.03,29.42,28.72,29.28,755500.0],["2023-06-02",29.4,29.57,28.93,29.51,991600.0],["2023-06-05",29.29,29.9,29.21,29.46,723700.0],["2023-06-06",30.0,30.42,29.78,30.4,1401600.0],["2023-06-07",30.67,31.73,30.66,31.05,2318600.0],["2023-06-08",31.15,32.28,31.03,31.54,2227200.0],["2023-06-09",31.35,31.54,31.03,31.13,915400.0],["2023-06-12",31.28,31.46,30.97,31.22,928500.0],["2023-06-13",31.28,31.78,31.11,31.48,1709700.0],["2023-06-14",31.48,31.84,31.2,31.76,956800.0],["2023-06-15",31.78,32.1,31.65,31.93,994200.0],["2023-06-16",32.33,32.41,31.86,32.19,1686200.0],["2023-06-20",32.34,32.49,31.85,32.43,1003000.0],["2023-06-21",32.5,33.3,32.27,32.93,1604800.0],["2023-06-22",32.86,33.64,32.82,33.63,1987200.0],["2023-06-23",33.48,33.67,32.86,33.34,2584600.0],["2023-06-26",33.71,33.71,32.49,32.66,1412700.0],["2023-06-27",32.7,33.1,32.56,33.0,1401800.0],["2023-06-28",33.04,33.2,32.45,32.66,1578800.0],["2023-06-29",32.54,32.89,30.98,31.33,2721400.0],["2023-06-30",31.5,31.55,31.11,31.3,1505600.0],["2023-07-03",31.23,31.23,30.45,30.49,732900.0],["2023-07-05",30.47,30.48,30.06,30.09,1377900.0],["2023-07-06",30.01,30.53,29.71,30.05,1220600.0],["2023-07-07",30.08,30.08,29.34,29.88,1215100.0],["2023-07-10",29.78,30.03,29.52,29.64,1691900.0],["2023-07-11",29.8,30.34,29.71,30.24,1133300.0],["2023-07-12",30.44,30.47,29.88,29.96,839700.0],["2023-07-13",29.99,30.23,29.88,30.01,994500.0],["2023-07-14",30.07,30.53,29.8,30.44,1368100.0],["2023-07-17",30.44,31.01,30.44,30.58,1861700.0],["2023-07-18",30.71,31.49,30.59,31.48,1163200.0],["2023-07-19",31.6,32.57,31.5,31.73,1483700.0],["2023-07-20",31.98,32.08,31.65,31.97,1045000.0],["2023-07-21",32.16,32.26,31.82,31.92,993600.0],["2023-07-24",32.02,32.18,31.62,31.79,1203700.0],["2023-07-25",31.77,31.77,30.83,30.84,1708800.0],["2023-07-26",30.12,30.41,29.23,30.05,2724500.0],["2023-07-27",30.22,30.62,29.96,30.28,2395500.0],["2023-07-28",30.21,30.21,28.39,28.76,2694800.0],["2023-07-31",28.82,29.31,28.78,29.28,2185200.0],["2023-08-01",29.19,29.38,28.45,28.54,2421200.0],["2023-08-02",28.53,28.74,27.91,27.95,2791300.0],["2023-08-03",27.84,27.95,27.46,27.63,2395300.0],["2023-08-04",27.58,27.94,27.47,27.6,1452000.0],["2023-08-07",27.71,28.25,27.6,28.07,1435500.0],["2023-08-08",28.06,28.46,28.01,28.18,1915500.0],["2023-08-09",28.18,28.32,27.9,28.05,1951200.0],["2023-08-10",28.03,28.2,27.51,27.75,1889900.0],["2023-08-11",27.77,28.13,27.51,28.03,1665600.0],["2023-08-14",28.03,28.67,27.94,28.34,1805900.0],["2023-08-15",28.31,29.11,28.31,28.86,1393100.0],["2023-08-16",28.86,29.3,28.82,28.99,1520600.0],["2023-08-17",29.05,29.27,28.47,28.72,1607700.0],["2023-08-18",28.71,29.53,28.58,29.28,1700700.0],["2023-08-21",29.25,29.76,29.08,29.64,1182000.0],["2023-08-22",29.58,29.89,29.03,29.49,950200.0],["2023-08-23",29.56,29.66,27.89,27.91,2784600.0],["2023-08-24",27.8,28.0,27.43,27.56,2690200.0],["2023-08-25",27.63,27.69,25.68,27.17,5344400.0],["2023-08-28",27.17,27.3,26.82,27.22,1687500.0],["2023-08-29",27.26,27.41,27.01,27.18,2091700.0],["2023-08-30",27.77,29.99,27.77,29.11,4714900.0],["2023-08-31",29.1,29.46,28.82,29.19,2178700.0],["2023-09-01",29.31,29.48,29.04,29.27,986300.0],["2023-09-05",29.25,29.7,28.57,29.19,1852300.0],["2023-09-06",29.34,29.56,28.94,29.52,1045100.0],["2023-09-07",29.59,29.59,29.17,29.19,721900.0],["2023-09-08",29.28,29.41,28.75,28.85,793800.0],["2023-09-11",28.85,29.59,28.81,29.52,1040400.0],["2023-09-12",29.46,30.76,29.45,30.63,2366600.0],["2023-09-13",30.71,30.97,29.73,29.81,1164100.0],["2023-09-14",29.86,30.23,29.64,29.85,1156600.0],["2023-09-15",29.76,29.84,29.46,29.6,2074600.0],["2023-09-18",29.65,29.99,29.21,29.93,2158300.0],["2023-09-19",29.86,30.02,29.69,29.91,1380800.0],["2023-09-20",30.17,30.56,30.01,30.16,1249000.0],["2023-09-21",30.06,30.17,29.28,29.71,1688300.0],["2023-09-22",29.68,29.86,28.98,29.02,1666800.0],["2023-09-25",28.99,29.31,28.7,29.1,1256400.0],["2023-09-26",28.93,29.34,28.85,28.97,1201800.0],["2023-09-27",28.97,29.04,27.97,28.56,1201100.0],["2023-09-28",28.56,28.81,28.08,28.16,1481400.0],["2023-09-29",28.31,28.31,27.8,28.01,1176500.0],["2023-10-02",27.98,28.27,27.78,28.07,2670900.0],["2023-10-03",28.03,28.07,27.71,27.84,1058000.0],["2023-10-04",27.92,28.21,27.66,28.03,1234500.0],["2023-10-05",27.93,28.46,27.93,28.44,2094800.0],["2023-10-06",28.33,28.78,28.24,28.68,1127700.0],["2023-10-09",28.45,28.45,27.93,28.13,1200200.0],["2023-10-10",28.35,29.02,28.15,28.39,1515700.0],["2023-10-11",28.39,28.94,28.24,28.32,1442900.0],["2023-10-12",28.25,28.25,27.26,27.37,1570000.0],["2023-10-13",27.49,27.74,26.98,27.73,1182300.0],["2023-10-16",27.73,28.08,27.27,28.03,1438300.0],["2023-10-17",27.5,28.01,27.43,27.66,1523700.0],["2023-10-18",27.42,27.54,27.01,27.18,1043500.0],["2023-10-19",27.2,27.31,26.75,26.81,1391900.0],["2023-10-20",26.92,27.27,26.82,27.02,2214200.0],["2023-10-23",27.25,27.25,24.01,24.43,6660300.0],["2023-10-24",25.18,25.66,25.0,25.32,3169200.0],["2023-10-25",23.57,24.22,22.01,23.45,3780000.0],["2023-10-26",23.86,24.75,23.8,24.7,2546400.0],["2023-10-27",24.72,24.82,23.77,23.9,2069800.0],["2023-10-30",23.99,24.36,23.61,24.31,1861300.0],["2023-10-31",24.19,24.51,23.94,24.19,4394900.0],["2023-11-01",24.19,24.85,24.15,24.54,2629500.0],["2023-11-02",24.72,24.72,23.99,24.55,1360600.0],["2023-11-03",24.84,24.95,24.44,24.79,1625300.0],["2023-11-06",24.82,25.45,24.82,24.99,2285400.0],["2023-11-07",25.06,25.52,24.93,25.25,1295100.0],["2023-11-08",25.25,25.42,24.64,24.78,1498700.0],["2023-11-09",24.86,24.98,24.41,24.51,1765800.0],["2023-11-10",24.66,24.84,23.79,23.8,1392000.0],["2023-11-13",23.77,24.13,23.4,23.98,1815800.0],["2023-11-14",24.22,24.49,23.98,24.19,1803900.0],["2023-11-15",24.23,24.56,23.67,23.71,2138700.0],["2023-11-16",22.07,23.55,22.06,23.37,3036200.0],["2023-11-17",23.61,24.38,23.5,24.24,2341800.0],["2023-11-20",24.1,24.4,23.73,24.18,2548200.0],["2023-11-21",24.17,24.33,23.75,23.76,1310600.0],["2023-11-22",23.85,24.43,23.85,24.38,874400.0],["2023-11-24",24.48,24.74,24.36,24.39,468800.0],["2023-11-27",24.42,24.42,23.89,24.22,1543700.0],["2023-11-28",24.28,24.28,22.22,23.55,2885700.0],["2023-11-29",23.73,24.24,23.6,23.79,2250200.0],["2023-11-30",24.13,24.26,23.9,24.14,2452600.0],["2023-12-01",24.19,24.43,24.0,24.29,4352200.0],["2023-12-04",25.94,26.42,25.07,26.33,6165900.0],["2023-12-05",26.13,26.95,26.1,26.88,3067200.0],["2023-12-06",26.97,26.98,26.32,26.41,2457900.0],["2023-12-07",26.42,26.53,26.07,26.16,2465900.0],["2023-12-08",26.09,26.36,25.75,25.86,2265800.0],["2023-12-11",26.22,26.22,25.62,26.1,2268100.0],["2023-12-12",26.1,26.74,25.73,26.56,2325300.0],["2023-12-13",26.5,27.48,26.5,27.42,2749000.0],["2023-12-14",27.6,27.93,26.92,26.95,2758000.0],["2023-12-15",27.07,27.77,26.79,27.42,31745300.0],["2023-12-18",26.8,27.32,26.54,27.04,3128900.0],["2023-12-19",27.16,27.83,26.82,27.74,4889600.0],["2023-12-20",27.65,27.7,27.15,27.18,2816700.0],["2023-12-21",27.3,27.61,27.2,27.55,1237600.0],["2023-12-22",27.81,28.12,27.69,27.92,1191700.0],["2023-12-26",28.08,28.12,27.68,27.87,994000.0],["2023-12-27",28.0,28.08,27.74,28.06,847600.0],["2023-12-28",28.01,28.33,27.83,27.88,1170800.0],["2023-12-29",27.95,27.95,27.55,27.74,1244100.0],["2024-01-02",27.54,28.98,27.53,28.62,2200000.0],["2024-01-03",28.98,29.23,28.65,28.67,1717600.0],["2024-01-04",28.99,29.0,28.53,28.63,1206600.0],["2024-01-05",28.41,28.74,28.14,28.56,1373400.0],["2024-01-08",28.43,29.61,28.27,29.6,2586800.0],["2024-01-09",29.25,29.34,28.88,28.98,1244300.0],["2024-01-10",28.94,29.06,28.04,28.15,1355200.0],["2024-01-11",27.89,28.19,27.75,27.94,1570200.0],["2024-01-12",28.11,28.29,27.91,28.2,1457000.0],["2024-01-16",27.87,27.9,27.22,27.76,1217400.0],["2024-01-17",27.54,27.91,27.39,27.69,1230200.0],["2024-01-18",27.71,27.78,27.28,27.76,1345200.0],["2024-01-19",27.74,27.96,27.5,27.9,2834000.0],["2024-01-22",28.1,28.54,27.78,28.46,1124200.0],["2024-01-23",28.53,28.81,28.27,28.54,1159600.0],["2024-01-24",28.54,28.82,28.11,28.12,1005200.0],["2024-01-25",28.44,28.49,27.89,28.02,1246700.0],["2024-01-26",28.31,28.31,27.73,27.74,950100.0],["2024-01-29",27.86,28.32,27.65,28.31,1292500.0],["2024-01-30",28.26,28.34,27.39,27.41,1382900.0],["2024-01-31",27.36,27.7,27.04,27.05,1453500.0],["2024-02-01",26.94,27.15,26.5,26.94,1716300.0],["2024-02-02",26.72,26.96,26.47,26.74,1012800.0],["2024-02-05",26.47,26.59,26.21,26.4,822100.0],["2024-02-06",26.21,27.1,26.18,27.04,1175900.0],["2024-02-07",27.04,27.04,26.64,26.7,1308600.0],["2024-02-08",26.68,26.8,26.41,26.77,1071600.0],["2024-02-09",26.92,27.37,26.67,27.32,1879500.0],["2024-02-12",27.36,28.74,27.25,28.52,2357400.0],["2024-02-13",28.04,28.26,27.07,27.23,2292500.0],["2024-02-14",27.5,28.03,27.26,27.99,2293900.0],["2024-02-15",28.75,32.71,28.22,32.56,5469800.0],["2024-02-16",32.6,32.88,31.83,32.18,3746900.0],["2024-02-20",31.14,31.43,30.33,30.39,2461800.0],["2024-02-21",30.19,30.64,29.13,29.18,2233400.0],["2024-02-22",29.02,29.27,28.59,28.91,3073000.0],["2024-02-23",29.19,29.6,29.0,29.57,1868400.0],["2024-02-26",29.36,30.12,29.12,30.04,2173200.0],["2024-02-27",29.97,30.0,29.18,29.7,2294300.0],["2024-02-28",29.46,30.04,29.35,29.8,2008100.0],["2024-02-29",30.13,30.36,29.14,29.69,2089100.0],["2024-03-01",29.77,30.35,29.64,30.24,1753900.0],["2024-03-04",30.34,30.41,29.69,29.92,1474400.0],["2024-03-05",29.91,29.99,29.34,29.76,1373500.0],["2024-03-06",30.0,30.0,28.8,28.94,1284100.0],["2024-03-07",29.26,29.54,28.98,29.45,1966800.0],["2024-03-08",29.86,30.07,29.17,29.25,1124200.0],["2024-03-11",29.19,29.37,28.49,28.6,1405900.0],["2024-03-12",28.68,28.93,28.34,28.47,1534700.0],["2024-03-13",28.41,28.81,28.26,28.79,1625100.0],["2024-03-14",28.76,28.89,28.43,28.88,1547700.0],["2024-03-15",28.71,29.05,28.32,28.75,11607000.0],["2024-03-18",28.58,28.79,27.48,27.53,2263300.0],["2024-03-19",27.7,27.93,27.43,27.7,1653500.0],["2024-03-20",27.53,27.76,27.32,27.71,1930100.0],["2024-03-21",27.92,27.99,26.91,26.97,2037900.0],["2024-03-22",27.05,27.49,26.75,27.29,1898100.0],["2024-03-25",27.37,27.57,27.22,27.31,907600.0],["2024-03-26",27.45,27.5,26.76,26.78,1345200.0],["2024-03-27",27.02,27.29,26.99,27.25,1464400.0],["2024-03-28",27.33,27.33,26.91,27.07,1234900.0],["2024-04-01",27.13,27.39,26.88,27.24,1306700.0],["2024-04-02",27.04,27.15,26.39,26.77,2384500.0],["2024-04-03",26.76,26.88,26.21,26.33,1266500.0],["2024-04-04",26.59,26.78,25.77,25.81,1260100.0],["2024-04-05",25.76,26.42,25.44,26.12,1780100.0],["2024-04-08",26.24,26.38,25.83,25.93,1221300.0],["2024-04-09",27.29,27.56,26.23,26.73,4113500.0],["2024-04-10",26.32,26.42,25.75,26.14,2030400.0],["2024-04-11",26.31,26.31,24.91,24.99,2076500.0],["2024-04-12",25.05,25.17,24.16,24.42,1895000.0],["2024-04-15",24.24,24.64,23.92,24.02,2713300.0],["2024-04-16",23.84,24.1,23.65,23.77,1579900.0],["2024-04-17",23.94,24.59,23.74,24.01,2257000.0],["2024-04-18",23.86,24.14,23.62,23.76,1798800.0],["2024-04-19",23.65,23.87,23.48,23.85,2414800.0],["2024-04-22",24.08,24.19,23.76,24.07,1708300.0],["2024-04-23",24.09,24.63,24.06,24.26,1245800.0],["2024-04-24",24.26,24.81,24.16,24.65,1737000.0],["2024-04-25",24.39,24.6,23.89,24.44,1313700.0],["2024-04-26",24.55,24.8,24.3,24.68,1016700.0],["2024-04-29",24.68,25.26,24.58,24.88,1709200.0],["2024-04-30",24.83,24.98,24.4,24.54,2168600.0],["2024-05-01",23.85,24.28,23.26,24.01,2844000.0],["2024-05-02",23.87,23.99,23.39,23.86,1987900.0],["2024-05-03",24.14,24.48,23.92,24.05,1347100.0],["2024-05-06",24.18,24.43,23.8,24.1,1591900.0],["2024-05-07",24.22,24.79,24.07,24.59,1719000.0],["2024-05-08",24.45,24.46,23.88,24.1,1096600.0],["2024-05-09",24.27,24.44,24.08,24.26,1013500.0],["2024-05-10",24.35,24.46,24.04,24.05,1001600.0],["2024-05-13",24.28,24.75,24.28,24.71,1290900.0],["2024-05-14",24.96,25.29,24.24,24.49,1266600.0],["2024-05-15",24.82,25.16,23.98,24.14,2321600.0],["2024-05-16",24.18,24.52,24.04,24.46,1536200.0],["2024-05-17",24.54,24.59,24.11,24.15,1449500.0],["2024-05-20",24.22,24.51,24.12,24.38,1611700.0],["2024-05-21",24.32,24.57,24.11,24.34,1174500.0],["2024-05-22",24.41,24.84,24.13,24.21,1600900.0],["2024-05-23",24.29,24.29,23.86,24.0,1534800.0],["2024-05-24",23.98,24.25,23.96,24.02,1868800.0],["2024-05-28",24.19,24.32,23.73,23.75,1483300.0],["2024-05-29",23.36,23.63,23.14,23.29,2075800.0],["2024-05-30",23.31,23.64,23.18,23.21,1478600.0],["2024-05-31",23.25,23.66,23.2,23.4,3159600.0],["2024-06-03",23.66,24.17,23.44,24.06,2008800.0],["2024-06-04",24.14,24.42,23.44,23.65,2823100.0],["2024-06-05",23.8,24.27,23.63,24.19,1631500.0],["2024-06-06",24.18,24.32,23.96,24.16,2034200.0],["2024-06-07",24.16,24.25,23.84,23.91,1303600.0],["2024-06-10",23.6,24.26,23.37,24.19,1452000.0],["2024-06-11",24.01,25.0,23.83,24.79,1733200.0],["2024-06-12",25.27,25.47,24.74,24.84,3595000.0],["2024-06-13",24.81,25.01,24.41,24.81,1543400.0],["2024-06-14",24.54,24.81,24.27,24.5,1659000.0],["2024-06-17",24.6,25.05,24.32,25.01,1813600.0],["2024-06-18",25.16,25.4,24.4,24.42,1400200.0],["2024-06-20",24.28,25.18,24.28,25.05,2033000.0],["2024-06-21",25.22,25.46,24.85,24.95,5697800.0],["2024-06-24",24.94,25.3,24.6,24.63,1610900.0],["2024-06-25",24.54,24.63,24.0,24.18,1399200.0],["2024-06-26",24.16,24.68,24.07,24.57,1587300.0],["2024-06-27",24.68,24.78,24.24,24.29,1038700.0],["2024-06-28",24.51,24.54,23.92,24.1,3405800.0],["2024-07-01",24.06,24.66,24.06,24.39,1242400.0],["2024-07-02",24.4,24.46,24.11,24.19,1343900.0],["2024-07-03",24.37,24.54,24.12,24.23,508400.0],["2024-07-05",24.26,24.45,24.14,24.29,789500.0],["2024-07-08",24.41,24.71,24.24,24.37,1245200.0],["2024-07-09",24.3,24.48,23.63,24.04,1751800.0],["2024-07-10",24.05,24.06,22.9,23.01,2855900.0],["2024-07-11",23.5,23.87,22.97,23.31,1859700.0],["2024-07-12",23.66,24.0,23.28,23.57,1451300.0],["2024-07-15",23.6,23.74,23.12,23.37,1740900.0],["2024-07-16",23.67,24.63,23.62,24.6,3038700.0],["2024-07-17",24.42,24.93,24.4,24.61,1372900.0],["2024-07-18",24.59,25.49,24.59,24.65,2195900.0],["2024-07-19",24.66,24.97,24.62,24.83,1552200.0],["2024-07-22",24.82,25.11,24.48,24.8,2640100.0],["2024-07-23",24.71,25.41,24.62,25.0,2599400.0],["2024-07-24",26.9,27.44,25.63,26.51,5462800.0],["2024-07-25",26.68,28.18,26.68,28.04,2940500.0],["2024-07-26",28.22,28.95,27.66,27.88,2101800.0],["2024-07-29",27.63,28.24,27.63,27.92,1474900.0],["2024-07-30",27.85,27.96,27.26,27.63,1502300.0],["2024-07-31",27.6,27.94,27.19,27.32,1904000.0],["2024-08-01",27.15,27.53,26.73,26.86,2268000.0],["2024-08-02",26.36,27.75,26.2,27.72,2292300.0],["2024-08-05",27.32,28.23,26.34,27.85,3708200.0],["2024-08-06",27.88,28.04,27.48,27.5,1239600.0],["2024-08-07",27.75,27.85,26.31,26.44,2020800.0],["2024-08-08",26.6,27.07,26.45,26.75,1699100.0],["2024-08-09",26.56,26.58,25.99,26.07,1479500.0],["2024-08-12",26.17,26.31,25.78,25.94,1294000.0],["2024-08-13",26.01,26.47,25.9,26.43,1341900.0],["2024-08-14",26.4,26.62,26.13,26.31,1043400.0],["2024-08-15",26.82,27.06,26.42,26.98,1599400.0],["2024-08-16",26.95,27.43,26.85,27.25,1508700.0],["2024-08-19",27.27,28.23,27.27,28.23,1459300.0],["2024-08-20",28.15,28.28,27.97,28.16,855800.0],["2024-08-21",28.31,28.63,28.15,28.26,1692900.0],["2024-08-22",28.27,28.27,27.94,27.99,1120300.0],["2024-08-23",27.97,28.31,27.73,27.95,1300300.0],["2024-08-26",28.12,28.67,27.79,28.51,890300.0],["2024-08-27",28.54,28.69,28.11,28.19,825300.0],["2024-08-28",28.05,28.37,28.04,28.07,950700.0],["2024-08-29",28.27,28.62,28.08,28.35,1482800.0],["2024-08-30",28.53,28.66,28.32,28.45,1069400.0],["2024-09-03",27.85,28.54,27.85,28.12,1373700.0],["2024-09-04",28.15,28.45,28.03,28.26,950000.0],["2024-09-05",28.26,28.26,26.75,26.86,1658100.0],["2024-09-06",26.87,27.36,26.73,26.86,2141000.0],["2024-09-09",26.7,27.01,26.26,26.82,1519200.0],["2024-09-10",26.82,27.03,25.65,26.99,1968000.0],["2024-09-11",26.79,26.83,26.37,26.57,1496000.0],["2024-09-12",26.6,26.81,26.01,26.56,1545000.0],["2024-09-13",26.83,27.69,26.76,27.66,1075800.0],["2024-09-16",27.78,27.88,27.4,27.83,1087100.0],["2024-09-17",28.04,28.47,27.51,27.74,1847500.0],["2024-09-18",27.76,28.41,27.59,27.83,1401900.0],["2024-09-19",28.26,28.47,27.99,28.35,1127300.0],["2024-09-20",28.42,29.02,28.29,28.55,6613600.0],["2024-09-23",28.83,28.96,27.72,28.1,1530300.0],["2024-09-24",28.24,28.27,27.35,27.37,1846700.0],["2024-09-25",27.7,27.95,26.41,26.43,2082800.0],["2024-09-26",26.62,27.19,25.94,27.17,2138100.0],["2024-09-27",27.27,27.93,27.12,27.53,1117300.0],["2024-09-30",27.43,28.07,27.33,27.99,1108200.0],["2024-10-01",28.16,28.84,28.11,28.83,1596400.0],["2024-10-02",28.55,29.04,28.36,29.0,1496400.0],["2024-10-03",28.81,29.14,28.04,28.37,1573200.0],["2024-10-04",28.67,29.06,28.49,28.97,1124300.0],["2024-10-07",29.01,29.14,27.63,27.79,2019400.0],["2024-10-08",27.71,27.92,27.11,27.11,1458400.0],["2024-10-09",27.02,27.16,26.08,26.59,1844200.0],["2024-10-10",26.42,27.39,26.03,27.37,1975300.0],["2024-10-11",27.35,28.93,27.29,28.91,1794300.0],["2024-10-14",28.63,29.46,28.61,29.05,2029700.0],["2024-10-15",28.89,29.06,27.92,28.0,1479900.0],["2024-10-16",28.09,28.26,27.99,28.09,818300.0],["2024-10-17",28.08,28.45,28.03,28.33,1476600.0],["2024-10-18",28.49,28.61,28.11,28.27,1262700.0],["2024-10-21",28.16,28.32,27.43,27.71,1297600.0],["2024-10-22",27.52,28.42,27.3,28.1,1202400.0],["2024-10-23",27.82,28.16,27.8,27.85,1496700.0],["2024-10-24",27.01,28.37,26.01,26.85,7003100.0],["2024-10-25",26.76,26.91,25.95,26.09,3206900.0],["2024-10-28",26.09,26.83,25.9,26.53,1956000.0],["2024-10-29",26.44,26.76,26.29,26.44,1530500.0],["2024-10-30",26.19,26.75,26.19,26.31,1149300.0],["2024-10-31",26.12,26.5,25.67,25.7,1216300.0],["2024-11-01",25.86,26.51,25.8,26.47,1057100.0],["2024-11-04",26.23,26.82,26.15,26.59,1100200.0],["2024-11-05",27.87,28.46,27.29,28.37,2472300.0],["2024-11-06",29.21,29.69,28.67,29.29,2272400.0],["2024-11-07",29.1,29.29,28.6,28.97,1754400.0],["2024-11-08",28.74,28.99,28.1,28.86,1837200.0],["2024-11-11",29.12,30.29,28.89,30.08,1875300.0],["2024-11-12",30.23,30.3,29.13,29.23,1545700.0],["2024-11-13",29.23,29.5,28.93,29.24,1523300.0],["2024-11-14",29.11,29.3,28.29,28.35,1144000.0],["2024-11-15",28.41,28.41,27.63,28.19,2053800.0],["2024-11-18",28.18,28.47,27.42,27.55,1520900.0],["2024-11-19",27.2,27.74,27.11,27.48,1370400.0],["2024-11-20",27.42,28.29,27.37,27.91,1696000.0],["2024-11-21",28.13,28.18,27.49,27.7,1873600.0],["2024-11-22",27.86,29.13,27.58,28.78,2150800.0],["2024-11-25",28.94,29.75,28.51,29.36,2028200.0],["2024-11-26",29.43,29.69,28.69,29.25,1462700.0],["2024-11-27",29.15,29.5,28.63,29.32,943200.0],["2024-11-29",29.23,29.31,28.9,29.02,550100.0],["2024-12-02",29.0,29.43,28.76,29.37,1069100.0],["2024-12-03",29.4,29.55,29.06,29.48,1038700.0],["2024-12-04",29.54,31.24,29.38,31.06,1819200.0],["2024-12-05",31.21,31.54,31.02,31.19,1747900.0],["2024-12-06",31.35,32.0,31.05,31.46,1485700.0],["2024-12-09",31.48,32.25,31.29,31.31,1712100.0],["2024-12-10",31.5,31.51,30.55,30.6,1552600.0],["2024-12-11",30.88,31.15,30.36,30.94,1382600.0],["2024-12-12",30.79,30.99,30.46,30.5,918300.0],["2024-12-13",30.32,30.62,30.08,30.51,1483100.0],["2024-12-16",30.36,30.99,30.26,30.67,2337800.0],["2024-12-17",30.68,31.18,30.28,30.75,2272200.0],["2024-12-18",30.76,31.04,29.65,30.07,3001600.0],["2024-12-19",30.17,30.42,29.73,29.97,1457100.0],["2024-12-20",29.76,30.37,29.53,29.71,4636200.0],["2024-12-23",29.63,29.84,29.18,29.5,1337400.0],["2024-12-24",29.51,29.75,29.26,29.65,417100.0],["2024-12-26",29.54,29.93,29.33,29.81,771400.0],["2024-12-27",29.48,29.93,29.31,29.55,844900.0],["2024-12-30",29.3,29.42,28.78,28.78,1010800.0],["2024-12-31",28.94,29.29,28.47,28.76,1264400.0],["2025-01-02",29.1,29.36,28.66,28.75,1090300.0],["2025-01-03",28.77,29.28,28.66,29.04,1187700.0],["2025-01-06",28.93,29.02,28.36,28.47,1481200.0],["2025-01-07",28.37,28.82,28.17,28.54,1370100.0],["2025-01-08",28.38,28.57,28.1,28.42,1614000.0],["2025-01-10",27.96,28.46,27.9,28.08,1289200.0],["2025-01-13",27.78,28.51,27.7,28.35,1100700.0],["2025-01-14",28.4,28.76,28.4,28.5,1198800.0],["2025-01-15",29.08,29.25,28.28,29.05,1336500.0],["2025-01-16",29.02,30.0,28.91,29.75,2240200.0],["2025-01-17",29.98,30.04,29.27,29.47,1098400.0],["2025-01-21",29.81,30.15,29.68,30.1,1476000.0],["2025-01-22",29.93,30.39,29.93,30.21,1119100.0],["2025-01-23",30.14,32.0,29.74,31.75,2317800.0],["2025-01-24",31.52,31.74,30.97,31.19,1665900.0],["2025-01-27",31.19,31.86,31.01,31.52,1404200.0],["2025-01-28",31.57,31.8,31.13,31.25,1692700.0],["2025-01-29",30.88,31.62,30.88,31.56,829800.0],["2025-01-30",31.67,32.17,31.67,31.91,984000.0],["2025-01-31",31.69,31.97,31.46,31.53,1934100.0],["2025-02-03",31.11,31.18,30.32,30.76,1270300.0],["2025-02-04",30.73,31.55,30.51,31.3,1131800.0],["2025-02-05",31.36,31.7,31.31,31.47,1150100.0],["2025-02-06",31.53,31.62,31.22,31.39,1468300.0],["2025-02-07",31.24,31.85,31.17,31.57,2081700.0],["2025-02-10",31.59,31.8,31.01,31.23,1751600.0],["2025-02-11",31.2,32.03,31.05,31.96,4478900.0],["2025-02-12",32.39,33.73,31.33,33.5,3573800.0],["2025-02-13",33.62,36.06,33.13,36.0,4006600.0],["2025-02-14",36.06,36.24,35.23,35.89,2626800.0],["2025-02-18",35.91,36.45,35.41,35.9,2196600.0],["2025-02-19",35.64,36.22,35.61,35.84,1680600.0],["2025-02-20",35.69,35.93,35.09,35.5,1279400.0],["2025-02-21",35.79,35.79,35.09,35.32,1062600.0],["2025-02-24",35.21,35.59,34.92,35.52,1701100.0],["2025-02-25",35.26,35.69,34.84,34.93,1790600.0],["2025-02-26",34.65,35.24,34.45,34.8,1142300.0],["2025-02-27",34.61,35.14,33.97,34.04,1322500.0],["2025-02-28",34.0,34.4,33.73,34.33,1785500.0],["2025-03-03",34.32,34.89,33.61,34.11,1498100.0],["2025-03-04",34.68,35.59,33.67,35.4,2385000.0],["2025-03-05",35.51,35.68,34.85,35.28,1418000.0],["2025-03-06",35.12,35.3,34.58,34.65,1415200.0],["2025-03-07",34.73,35.35,34.31,34.35,1896000.0],["2025-03-10",33.95,35.37,33.95,35.24,1863900.0],["2025-03-11",35.58,35.58,34.15,34.26,2713300.0],["2025-03-12",34.28,34.52,33.32,33.41,1353600.0],["2025-03-13",33.08,34.0,33.01,33.62,1549300.0],["2025-03-14",33.52,34.48,33.26,34.03,1990000.0],["2025-03-17",33.91,34.52,33.7,34.37,939400.0],["2025-03-18",34.01,34.67,33.69,34.37,996700.0],["2025-03-19",34.35,35.01,34.08,34.34,1652400.0],["2025-03-20",34.03,34.47,33.71,33.92,1267800.0],["2025-03-21",33.79,34.73,33.7,34.6,4662900.0],["2025-03-24",34.83,35.41,34.71,34.79,1303600.0],["2025-03-25",34.7,34.89,33.71,33.88,1407700.0],["2025-03-26",33.71,33.82,33.22,33.69,1451100.0],["2025-03-27",34.41,34.45,33.5,33.53,1096800.0],["2025-03-28",33.66,33.99,33.06,33.21,922400.0],["2025-03-31",32.71,33.18,32.05,33.02,1824700.0],["2025-04-01",33.0,33.48,32.24,32.53,1465200.0],["2025-04-02",32.33,32.81,32.05,32.65,1134200.0],["2025-04-03",32.12,32.63,31.46,31.66,1436800.0],["2025-04-04",30.71,31.29,29.76,30.06,2206400.0],["2025-04-07",29.17,30.43,28.37,29.49,2113900.0],["2025-04-08",30.07,30.11,27.89,28.19,2041000.0],["2025-04-09",27.62,29.18,26.46,28.81,3957200.0],["2025-04-10",27.81,28.09,25.56,26.59,2581200.0],["2025-04-11",26.67,27.22,26.3,27.0,1741300.0],["2025-04-14",27.2,27.59,27.04,27.54,1764400.0],["2025-04-15",27.47,28.03,27.43,27.94,2073200.0],["2025-04-16",27.51,27.68,26.76,27.2,2360700.0],["2025-04-17",27.05,27.52,26.98,27.0,1699400.0],["2025-04-21",26.99,27.8,26.7,27.0,1864800.0],["2025-04-22",27.33,27.6,26.81,27.11,1967100.0],["2025-04-23",27.69,27.88,26.86,27.15,1790800.0],["2025-04-24",27.24,27.95,27.01,27.67,1968700.0],["2025-04-25",27.53,27.88,27.32,27.84,1206300.0],["2025-04-28",27.93,28.28,27.61,27.91,1517300.0],["2025-04-29",27.76,28.88,27.76,28.77,1871800.0],["2025-04-30",28.97,28.97,28.31,28.77,2422900.0],["2025-05-01",28.73,31.32,28.54,30.58,2935400.0],["2025-05-02",31.02,31.99,30.7,31.78,3455800.0],["2025-05-05",31.72,31.83,30.91,31.4,1488900.0],["2025-05-06",31.02,31.27,30.18,30.36,1591400.0],["2025-05-07",30.57,30.96,30.18,30.38,1464600.0],["2025-05-08",30.16,30.85,29.78,30.38,2341900.0],["2025-05-09",30.42,30.92,30.06,30.13,1517100.0],["2025-05-12",30.82,31.56,30.71,31.27,1274100.0],["2025-05-13",31.27,31.38,30.71,30.84,1122200.0],["2025-05-14",30.75,31.04,30.38,30.62,1179800.0],["2025-05-15",30.81,31.21,30.52,31.21,725900.0],["2025-05-16",31.12,31.48,30.76,31.42,992700.0],["2025-05-19",31.23,31.55,31.18,31.45,621200.0],["2025-05-20",31.45,31.75,31.26,31.67,1687000.0],["2025-05-21",31.31,31.76,30.5,30.53,1007700.0],["2025-05-22",30.32,30.57,30.04,30.05,694700.0],["2025-05-23",29.64,29.96,29.2,29.35,2005500.0],["2025-05-27",29.67,30.06,29.31,29.9,2889700.0],["2025-05-28",30.32,30.44,29.88,29.9,2575400.0],["2025-05-29",30.04,30.57,29.76,30.25,1647200.0],["2025-05-30",30.25,30.92,29.7,30.61,1753400.0],["2025-06-02",30.61,31.31,30.25,31.29,1369500.0],["2025-06-03",31.32,31.65,31.03,31.27,1144500.0],["2025-06-04",31.22,31.7,31.08,31.54,955200.0],["2025-06-05",31.48,31.48,30.92,31.0,1034400.0],["2025-06-06",31.46,31.82,31.25,31.71,1125400.0],["2025-06-09",31.95,32.35,31.12,31.14,1535400.0],["2025-06-10",31.09,31.52,30.82,31.06,1002700.0],["2025-06-11",31.07,31.47,30.88,31.2,1294900.0],["2025-06-12",31.03,31.22,30.56,30.78,1592900.0],["2025-06-13",30.5,30.62,29.57,29.83,2207100.0],["2025-06-16",30.17,30.25,29.26,29.42,1791700.0],["2025-06-17",30.24,30.52,29.63,29.77,2491700.0],["2025-06-18",29.77,29.81,29.22,29.33,1743400.0],["2025-06-20",29.33,29.68,28.92,29.09,3628900.0],["2025-06-23",29.24,29.36,28.76,29.26,1484600.0],["2025-06-24",29.53,29.53,28.76,29.35,1761200.0],["2025-06-25",29.26,29.37,28.86,28.9,1211400.0],["2025-06-26",29.05,29.33,28.66,28.83,1800000.0],["2025-06-27",28.88,29.13,28.52,28.81,2935300.0],["2025-06-30",28.83,28.99,28.5,28.61,1386700.0],["2025-07-01",28.54,30.0,28.49,28.99,1890600.0],["2025-07-02",28.89,29.18,28.66,29.0,2165000.0],["2025-07-03",29.08,29.23,28.68,28.85,1122200.0],["2025-07-07",28.78,29.53,28.67,29.23,2149300.0],["2025-07-08",29.18,29.58,29.05,29.38,1591600.0],["2025-07-09",29.66,30.03,29.55,29.98,2037700.0],["2025-07-10",30.05,30.9,29.89,30.46,1380600.0],["2025-07-11",30.14,30.46,29.97,30.28,1483300.0],["2025-07-14",30.2,30.44,29.27,29.69,2303700.0],["2025-07-15",29.94,30.06,28.69,28.85,1404300.0],["2025-07-16",28.85,29.34,28.85,29.2,1659600.0],["2025-07-17",29.1,29.74,29.1,29.36,1147000.0],["2025-07-18",29.5,29.6,29.09,29.22,1398200.0],["2025-07-21",28.98,28.98,26.05,26.66,6031400.0],["2025-07-22",26.81,27.15,26.35,27.03,2952100.0],["2025-07-23",27.25,27.29,26.68,27.19,1939300.0],["2025-07-24",27.0,27.04,26.43,26.53,1427600.0],["2025-07-25",26.55,26.63,26.05,26.13,1694500.0],["2025-07-28",26.14,26.52,26.07,26.15,2173000.0],["2025-07-29",27.5,27.52,25.72,27.0,3298200.0],["2025-07-30",27.4,28.67,26.56,27.93,5149800.0],["2025-07-31",27.49,27.63,26.35,26.49,2234800.0],["2025-08-01",26.42,26.68,26.3,26.55,1587000.0],["2025-08-04",26.58,26.79,26.15,26.64,1281300.0],["2025-08-05",26.59,26.87,26.2,26.6,1829100.0],["2025-08-06",26.41,26.65,26.1,26.55,1117900.0],["2025-08-07",26.55,26.72,26.07,26.6,1085700.0],["2025-08-08",26.62,26.87,26.48,26.71,1371400.0],["2025-08-11",26.67,26.92,26.48,26.54,1156900.0],["2025-08-12",26.7,27.5,26.6,27.43,1019200.0],["2025-08-13",27.64,28.73,27.51,28.63,1312400.0],["2025-08-14",28.28,28.61,28.17,28.26,1007700.0],["2025-08-15",28.49,29.12,28.38,29.05,1590900.0],["2025-08-18",28.94,29.05,28.1,28.12,1658300.0],["2025-08-19",28.17,28.9,28.11,28.85,2332700.0],["2025-08-20",28.98,29.1,28.73,28.97,810300.0],["2025-08-21",28.78,29.28,28.6,29.06,848300.0],["2025-08-22",29.26,29.96,29.14,29.75,1386800.0],["2025-08-25",29.73,29.73,28.91,29.0,1125100.0],["2025-08-26",28.95,29.25,28.64,28.98,1235600.0],["2025-08-27",28.96,29.39,28.84,29.25,1235600.0],["2025-08-28",29.13,29.24,28.77,28.93,1174900.0],["2025-08-29",28.98,29.45,28.9,28.97,1426700.0],["2025-09-02",29.11,29.75,29.09,29.4,1365600.0],["2025-09-03",29.86,31.69,29.66,30.0,3091800.0],["2025-09-04",29.88,29.89,28.77,28.92,1974900.0],["2025-09-05",28.89,30.24,28.7,29.94,2502200.0],["2025-09-08",28.3,28.56,25.17,28.45,5511400.0],["2025-09-09",28.56,28.65,27.63,27.85,3692400.0],["2025-09-10",27.91,28.0,26.7,26.93,2651000.0],["2025-09-11",27.05,27.75,27.02,27.71,1655500.0],["2025-09-12",27.44,27.68,26.93,26.97,2480900.0],["2025-09-15",26.91,26.93,26.4,26.52,1960300.0],["2025-09-16",26.5,27.45,26.5,27.39,2141600.0],["2025-09-17",27.52,28.28,27.38,27.87,2246100.0],["2025-09-18",28.18,28.64,28.0,28.55,1368700.0],["2025-09-19",28.36,28.45,27.7,27.79,3309700.0],["2025-09-22",27.87,28.16,27.52,27.63,2002600.0],["2025-09-23",27.49,28.03,27.47,27.75,1740300.0],["2025-09-24",27.74,28.25,27.56,27.81,1120300.0],["2025-09-25",27.79,27.79,26.99,27.13,1086500.0],["2025-09-26",28.2,28.55,27.57,27.89,2340100.0],["2025-09-29",27.74,29.14,27.6,29.04,2745800.0],["2025-09-30",28.95,30.17,28.95,30.0,2299100.0],["2025-10-01",30.07,30.74,29.85,30.65,1592400.0],["2025-10-02",30.53,31.32,30.5,31.26,1593900.0],["2025-10-03",31.17,31.68,30.98,31.06,1687500.0],["2025-10-06",30.87,31.3,30.74,30.99,1619200.0],["2025-10-07",31.09,31.1,30.7,30.95,1054700.0],["2025-10-08",31.15,31.82,30.81,31.51,1084300.0],["2025-10-09",31.63,32.02,31.29,31.38,1562700.0],["2025-10-10",31.38,31.52,30.77,31.21,2759200.0],["2025-10-13",31.39,32.31,31.25,32.17,1691700.0],["2025-10-14",32.0,32.21,31.59,31.94,2977600.0],["2025-10-15",31.51,32.4,31.42,32.23,1315900.0],["2025-10-16",32.11,32.29,30.4,30.8,2284600.0],["2025-10-17",30.68,31.18,30.0,30.26,2042400.0],["2025-10-20",30.52,31.27,30.07,30.98,1649000.0],["2025-10-21",30.98,31.91,30.78,31.45,1633300.0],["2025-10-22",30.0,32.02,29.93,31.09,4325800.0],["2025-10-23",31.22,31.22,29.93,30.04,4317100.0],["2025-10-24",30.3,30.51,29.53,29.8,2079700.0],["2025-10-27",30.05,30.4,29.45,29.72,2928200.0],["2025-10-28",30.25,31.48,28.41,31.0,4965600.0],["2025-10-29",31.0,31.9,30.66,31.45,2348000.0],["2025-10-30",31.29,32.13,30.73,30.82,2269000.0],["2025-10-31",30.7,31.0,30.35,30.7,2020600.0],["2025-11-03",30.34,30.69,29.7,30.17,2452700.0],["2025-11-04",30.0,30.63,29.77,30.39,2317200.0],["2025-11-05",32.01,36.32,31.0,31.07,6993100.0],["2025-11-06",31.03,32.49,30.66,31.68,2124200.0],["2025-11-07",31.89,32.95,31.41,32.89,1990400.0],["2025-11-10",32.89,33.47,32.23,32.65,1748700.0],["2025-11-11",33.08,34.46,32.51,33.81,1888000.0],["2025-11-12",27.97,31.63,27.49,31.41,8561600.0],["2025-11-13",30.6,31.74,30.6,31.01,3354200.0],["2025-11-14",30.22,30.37,28.67,29.04,5749500.0],["2025-11-17",29.36,30.27,29.12,29.33,2869200.0],["2025-11-18",29.57,29.86,28.84,29.26,3103500.0],["2025-11-19",29.02,29.28,28.5,28.69,1725400.0],["2025-11-20",28.86,29.24,28.12,28.19,1433100.0],["2025-11-21",28.1,28.87,28.06,28.61,2039000.0],["2025-11-24",28.55,28.63,27.9,28.2,2490200.0],["2025-11-25",28.38,29.06,28.19,28.99,1601900.0],["2025-11-26",28.93,30.05,28.67,29.72,2530300.0],["2025-11-28",29.85,30.23,29.24,29.58,1120400.0],["2025-12-01",29.3,29.47,28.85,28.9,1539800.0],["2025-12-02",29.27,29.49,28.52,28.97,1837800.0],["2025-12-03",29.21,30.1,28.97,29.53,1454400.0],["2025-12-04",29.53,29.66,28.96,29.3,1376100.0],["2025-12-05",29.16,29.59,28.97,29.52,1810100.0],["2025-12-08",29.55,29.8,29.12,29.41,1709000.0],["2025-12-09",29.41,29.68,28.42,28.44,2089000.0],["2025-12-10",28.52,28.77,27.81,28.62,2209100.0],["2025-12-11",28.73,29.34,28.56,29.17,1567400.0],["2025-12-12",29.26,29.35,28.42,28.5,1620200.0],["2025-12-15",28.72,28.79,28.0,28.17,1992000.0],["2025-12-16",28.1,28.27,27.53,28.06,1696500.0],["2025-12-17",28.22,28.53,27.85,28.04,1929900.0],["2025-12-18",28.23,28.5,27.69,27.81,1502200.0],["2025-12-19",27.91,28.65,27.82,28.45,4281500.0],["2025-12-22",28.38,28.98,28.02,28.63,1366000.0],["2025-12-23",28.67,28.87,28.43,28.49,957600.0],["2025-12-24",28.46,28.75,28.39,28.52,962400.0],["2025-12-26",28.41,28.53,28.32,28.49,760100.0],["2025-12-29",28.61,28.61,27.85,28.01,923300.0],["2025-12-30",27.86,28.15,27.66,27.81,1230900.0],["2025-12-31",27.95,28.17,27.68,27.98,1206600.0],["2026-01-02",28.01,28.63,27.56,28.26,1323300.0],["2026-01-05",28.09,28.32,27.7,28.0,1627000.0],["2026-01-06",28.01,28.92,27.5,28.78,2033000.0],["2026-01-07",29.0,29.78,28.95,29.36,2299600.0],["2026-01-08",29.06,30.08,29.06,29.6,2311400.0],["2026-01-09",29.73,30.47,29.58,29.66,2820800.0],["2026-01-12",29.58,29.92,29.0,29.62,1675500.0],["2026-01-13",29.53,29.75,28.93,29.15,2082300.0],["2026-01-14",29.26,30.77,29.16,30.62,1860800.0],["2026-01-15",30.51,31.96,30.46,31.22,2897300.0],["2026-01-16",31.38,31.87,31.15,31.63,2418300.0],["2026-01-20",31.42,32.1,31.09,31.75,2167000.0],["2026-01-21",31.79,33.96,31.78,33.85,3269200.0],["2026-01-22",33.85,34.67,33.51,33.95,2755500.0],["2026-01-23",33.95,34.27,33.17,33.61,3010200.0],["2026-01-26",33.38,33.99,32.78,33.11,2462300.0],["2026-01-27",33.11,33.58,32.49,33.52,1557700.0],["2026-01-28",33.92,34.4,33.55,33.9,1727800.0],["2026-01-29",34.12,35.29,34.0,34.88,2817300.0],["2026-01-30",34.58,34.96,33.75,33.89,2388400.0],["2026-02-02",33.54,35.3,33.43,34.96,1826100.0],["2026-02-03",34.64,35.12,34.26,34.47,1492300.0],["2026-02-04",34.56,34.93,34.03,34.13,1467400.0],["2026-02-05",34.1,34.73,33.35,33.55,1572400.0],["2026-02-06",34.38,35.02,34.11,34.91,1938900.0],["2026-02-09",34.62,34.89,34.36,34.84,1415800.0],["2026-02-10",34.93,35.34,34.66,34.72,1520300.0],["2026-02-11",34.89,35.15,33.91,34.91,1352700.0],["2026-02-12",33.33,34.22,33.04,33.29,1838500.0],["2026-02-13",33.52,34.27,33.09,33.16,989100.0],["2026-02-17",32.81,33.74,32.6,32.9,1582000.0],["2026-02-18",32.87,33.03,31.87,32.02,1568500.0],["2026-02-19",31.84,32.33,31.77,32.0,1650200.0],["2026-02-20",31.8,31.99,31.4,31.91,1823700.0],["2026-02-23",31.64,32.35,31.48,32.19,1943700.0],["2026-02-24",32.91,33.88,32.55,33.39,2161300.0],["2026-02-25",32.5,32.78,30.54,31.04,3899400.0],["2026-02-26",31.06,31.44,29.81,30.73,2871800.0],["2026-02-27",30.35,30.49,29.91,30.1,2489800.0],["2026-03-02",29.29,30.35,29.11,30.25,2047300.0],["2026-03-03",29.76,30.34,28.91,29.2,2708600.0],["2026-03-04",29.28,29.52,28.86,29.28,1807800.0],["2026-03-05",29.0,29.18,28.17,28.35,2233600.0],["2026-03-06",27.91,28.75,27.42,28.63,1924200.0],["2026-03-09",28.51,28.89,27.96,28.45,2027200.0],["2026-03-10",28.46,28.56,27.66,27.74,2471500.0],["2026-03-11",27.58,27.79,27.2,27.77,1637700.0],["2026-03-12",27.43,28.02,27.03,27.64,2597600.0],["2026-03-13",27.88,28.34,27.41,27.76,2896700.0],["2026-03-16",27.96,28.13,27.54,28.0,1640500.0],["2026-03-17",28.2,28.51,27.65,27.65,1314900.0],["2026-03-18",27.41,27.52,27.0,27.2,1632200.0],["2026-03-19",27.0,28.49,27.0,28.4,2977700.0],["2026-03-20",28.42,28.89,27.94,28.15,4918300.0],["2026-03-23",28.48,28.74,27.66,27.71,2320700.0],["2026-03-24",27.39,28.53,27.31,28.4,2999200.0],["2026-03-25",28.7,29.69,28.66,29.37,1383100.0],["2026-03-26",29.16,30.17,29.07,29.92,3419100.0],["2026-03-27",29.9,30.05,29.2,29.39,2073100.0],["2026-03-30",29.39,30.39,29.15,30.15,2518900.0],["2026-03-31",32.96,36.22,32.54,35.36,12031500.0],["2026-04-01",35.81,36.48,34.21,35.05,4768200.0],["2026-04-02",34.58,35.32,34.31,34.84,2485600.0],["2026-04-06",34.57,34.99,33.93,34.08,2022200.0],["2026-04-07",33.86,33.96,32.47,33.02,2140400.0],["2026-04-08",33.74,34.79,33.68,34.77,3228900.0],["2026-04-09",35.0,35.45,34.44,34.92,2049900.0],["2026-04-10",35.19,35.52,33.34,33.36,2036600.0],["2026-04-13",32.78,33.8,32.76,33.75,2182800.0],["2026-04-14",33.73,34.23,33.64,33.87,1837500.0],["2026-04-15",33.92,34.26,32.96,33.22,1640400.0],["2026-04-16",33.06,34.0,33.06,33.77,1602000.0],["2026-04-17",34.52,34.72,34.11,34.53,2228900.0],["2026-04-20",34.49,34.87,34.12,34.23,1124400.0],["2026-04-21",34.43,34.43,33.46,33.52,1259400.0],["2026-04-22",33.52,33.8,33.22,33.74,1350000.0],["2026-04-23",33.74,34.16,33.65,33.91,1109400.0],["2026-04-24",34.03,34.33,33.3,33.31,912300.0],["2026-04-27",33.31,34.29,32.84,33.73,1746000.0],["2026-04-28",33.98,34.45,33.72,34.14,1734800.0],["2026-04-29",33.76,34.3,33.5,33.71,2732100.0],["2026-04-30",33.89,34.4,33.58,33.71,1652300.0],["2026-05-01",33.42,33.9,33.12,33.38,1193200.0],["2026-05-04",33.2,34.49,33.2,34.17,2860300.0],["2026-05-05",35.25,36.56,34.07,36.25,2614300.0],["2026-05-06",36.31,36.6,34.93,35.32,2960700.0],["2026-05-07",35.32,36.32,35.25,35.4,2094200.0],["2026-05-08",35.77,35.93,34.87,34.99,2616400.0],["2026-05-11",35.22,35.9,35.21,35.47,2323500.0],["2026-05-12",36.0,38.46,35.51,38.29,4026500.0],["2026-05-13",38.5,39.56,38.01,38.91,3250700.0],["2026-05-14",38.85,39.12,38.21,38.36,1740000.0],["2026-05-15",38.25,38.58,37.36,37.48,1315700.0],["2026-05-18",38.02,38.02,36.98,37.19,1571900.0],["2026-05-19",37.06,37.35,36.31,37.0,2154200.0],["2026-05-20",37.21,37.94,36.88,36.98,1817900.0],["2026-05-21",36.64,37.5,36.25,36.95,1692600.0],["2026-05-22",36.91,37.26,36.58,36.8,907800.0],["2026-05-26",36.8,37.5,36.49,37.35,1122900.0],["2026-05-27",37.26,38.12,37.26,38.09,2246900.0],["2026-05-28",38.0,40.79,37.8,39.94,2913200.0],["2026-05-29",40.0,42.83,39.64,42.19,4269400.0],["2026-06-01",42.19,42.81,41.37,42.27,2406100.0],["2026-06-02",41.61,41.94,40.83,41.32,2146000.0],["2026-06-03",41.32,42.87,40.62,42.76,2000500.0],["2026-06-04",43.05,44.57,43.05,43.38,2307200.0],["2026-06-05",43.38,43.69,42.55,42.8,1312000.0],["2026-06-08",42.77,43.78,42.19,42.45,1292000.0],["2026-06-09",43.35,44.93,43.03,44.29,2533300.0],["2026-06-10",44.37,45.38,43.79,43.84,1659600.0],["2026-06-11",44.09,45.76,44.02,44.92,2261100.0],["2026-06-12",45.1,45.71,44.22,44.28,1523000.0],["2026-06-15",43.87,44.41,43.34,44.36,1822100.0],["2026-06-16",44.58,44.76,43.43,44.09,1420900.0],["2026-06-17",44.19,45.41,44.03,44.51,1417800.0],["2026-06-18",45.25,45.76,43.98,44.99,7751300.0],["2026-06-22",45.4,46.63,45.01,46.02,3227500.0],["2026-06-23",46.0,48.32,45.47,48.07,2451700.0],["2026-06-24",48.94,51.73,48.88,50.45,3726600.0],["2026-06-25",50.7,53.69,50.01,52.83,3249300.0],["2026-06-26",52.87,55.28,52.39,55.08,7563400.0],["2026-06-29",53.94,54.45,52.23,52.53,2940700.0],["2026-06-30",52.78,53.35,51.85,52.4,2958500.0],["2026-07-01",52.33,52.7,50.96,51.72,1638400.0],["2026-07-02",52.5,54.69,51.72,54.58,1653700.0],["2026-07-06",54.03,55.368,53.41,55.14,1747218.10455],["2026-07-07",55.37,55.67,53.63,55.22,1719309.845931],["2026-07-08",54.37,54.69,53.68,54.29,1706011.76261],["2026-07-09",54.46,54.9,53.36,53.78,1630543.22144],["2026-07-10",53.36,53.375,51.86,51.94,1691754.368744],["2026-07-13",51.07,52,50.54,51.87,1581105.387352],["2026-07-14",51.98,52.165,50.66,51.6,1750052.690914],["2026-07-15",51.64,52.195,50.4855,51.98,1556251.677531],["2026-07-16",51.77,53.515,51.55,51.94,1843682.772641],["2026-07-17",51.06,52.785,50.94,52.72,1713653.754678],["2026-07-20",52.96,53.24,51.7,51.72,941837.009298],["2026-07-21",51.58,53.04,51.2501,52.85,1179212.170854],["2026-07-22",52.55,53.27,52.35,52.58,1837062.57042],["2026-07-23",52.13,53.54,51.685,52.97,1488252.775566],["2026-07-24",53.38,53.875,52.48,52.89,1288498.268839],["2026-07-27",52.874,53.845,52.48,52.73,1402620.692879],["2026-07-28",50.425,52.51,49.33,50.5,2875923.47043],["2026-07-29",50.5,50.715,47.66,48.34,4149634.604294],["2026-07-30",47.85,50.335,47.71,50.03,2303337.771735],["2026-07-31",49.63,49.83,48.52,48.99,1624486.402545]]}