{"t":"CDNS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-06-10",1.9444,2.1111,1.9444,2.0,10395450.0],["1987-06-11",2.0,2.0278,1.8889,1.8889,2233350.0],["1987-06-12",1.8889,1.9444,1.8889,1.8889,1120950.0],["1987-06-15",1.8889,1.9444,1.8889,1.8889,1815300.0],["1987-06-16",1.8889,1.9167,1.8333,1.8333,686700.0],["1987-06-17",1.8333,1.8889,1.8056,1.8889,891450.0],["1987-06-18",1.8889,1.8889,1.8333,1.8333,126900.0],["1987-06-19",1.8333,1.8611,1.8333,1.8611,638100.0],["1987-06-22",1.8611,1.8611,1.8333,1.8333,276750.0],["1987-06-23",1.8333,1.8611,1.7778,1.8056,554850.0],["1987-06-24",1.8056,1.8056,1.7778,1.8056,337050.0],["1987-06-25",1.7778,1.7778,1.7778,1.7778,15300.0],["1987-06-26",1.7778,1.8056,1.7778,1.7778,248850.0],["1987-06-29",1.7778,1.8056,1.6111,1.6111,355500.0],["1987-06-30",1.6111,1.6667,1.4722,1.4722,80550.0],["1987-07-01",1.4722,1.6667,1.4722,1.6667,290700.0],["1987-07-02",1.6667,1.7222,1.5833,1.7222,252450.0],["1987-07-06",1.7222,1.7778,1.6667,1.6667,95850.0],["1987-07-07",1.6667,1.8889,1.6667,1.8056,470700.0],["1987-07-08",1.8056,1.8611,1.7778,1.7778,274050.0],["1987-07-09",1.7778,1.8611,1.7222,1.7222,124650.0],["1987-07-10",1.7222,1.8333,1.7222,1.7222,12150.0],["1987-07-13",1.7222,1.7778,1.6111,1.6111,89100.0],["1987-07-14",1.6111,1.6944,1.6111,1.6667,115200.0],["1987-07-15",1.6667,1.6944,1.6111,1.6111,96750.0],["1987-07-16",1.6667,1.7222,1.6667,1.6944,28800.0],["1987-07-17",1.7222,1.7222,1.7222,1.7222,5850.0],["1987-07-20",1.7222,1.7222,1.6111,1.6111,11700.0],["1987-07-21",1.6667,1.7222,1.6667,1.7222,12150.0],["1987-07-22",1.7222,1.7222,1.6111,1.6389,191700.0],["1987-07-23",1.6389,1.6944,1.6389,1.6389,72450.0],["1987-07-24",1.6389,1.6944,1.6389,1.6389,6750.0],["1987-07-27",1.6389,1.6667,1.6389,1.6389,100350.0],["1987-07-28",1.6389,1.6667,1.6389,1.6389,151200.0],["1987-07-29",1.6389,1.6389,1.6389,1.6389,2700.0],["1987-07-30",1.6389,1.6667,1.6389,1.6389,158400.0],["1987-07-31",1.6389,1.7222,1.6389,1.6389,40950.0],["1987-08-03",1.6944,1.7222,1.6944,1.7222,153900.0],["1987-08-04",1.75,1.8611,1.75,1.75,53550.0],["1987-08-05",1.75,1.8611,1.75,1.8611,2700.0],["1987-08-06",1.8333,1.8333,1.7778,1.8333,7200.0],["1987-08-07",1.8333,1.8333,1.7778,1.7778,17100.0],["1987-08-10",1.7778,1.8056,1.7222,1.7222,1800.0],["1987-08-11",1.7222,1.8056,1.7222,1.75,73800.0],["1987-08-12",1.75,1.8056,1.75,1.75,11250.0],["1987-08-13",1.75,1.8056,1.75,1.75,50850.0],["1987-08-14",1.75,1.75,1.75,1.75,3600.0],["1987-08-17",1.75,1.75,1.75,1.75,0.0],["1987-08-18",1.75,1.8056,1.75,1.75,7200.0],["1987-08-19",1.75,1.75,1.75,1.75,13500.0],["1987-08-20",1.75,1.7778,1.7222,1.7222,67050.0],["1987-08-21",1.7222,1.8056,1.7222,1.75,282150.0],["1987-08-24",1.75,1.75,1.7222,1.7222,71100.0],["1987-08-25",1.7222,1.8333,1.7222,1.7778,146700.0],["1987-08-26",1.7778,1.8333,1.7222,1.8333,153450.0],["1987-08-27",1.8333,1.8333,1.75,1.8333,81450.0],["1987-08-28",1.8333,1.8889,1.8056,1.8889,44100.0],["1987-08-31",1.8889,1.9167,1.8056,1.9167,133200.0],["1987-09-01",1.9167,2.0,1.8333,1.9167,337500.0],["1987-09-02",1.9167,2.0,1.9167,1.9167,97650.0],["1987-09-03",1.9167,1.9167,1.9167,1.9167,5400.0],["1987-09-04",1.9167,2.0,1.9167,1.9722,91350.0],["1987-09-08",1.9722,1.9722,1.9444,1.9444,58050.0],["1987-09-09",1.9444,2.0,1.9167,1.9167,13500.0],["1987-09-10",1.9167,2.0278,1.9167,1.9722,31050.0],["1987-09-11",1.9722,2.0278,1.9722,2.0278,175500.0],["1987-09-14",2.0278,2.1667,2.0,2.0833,294300.0],["1987-09-15",2.0833,2.0833,2.0278,2.0833,131850.0],["1987-09-16",2.0833,2.0833,2.0556,2.0556,250200.0],["1987-09-17",2.0556,2.1111,2.0556,2.1111,99000.0],["1987-09-18",2.0556,2.0556,2.0556,2.0556,2250.0],["1987-09-21",2.0556,2.1111,1.9722,1.9722,54900.0],["1987-09-22",1.9722,2.0,1.8889,2.0,116550.0],["1987-09-23",2.0,2.0278,1.9444,2.0278,90000.0],["1987-09-24",2.0278,2.0278,1.9444,2.0278,49500.0],["1987-09-25",2.0278,2.0278,2.0278,2.0278,22500.0],["1987-09-28",2.0278,2.0278,2.0278,2.0278,6750.0],["1987-09-29",2.0278,2.0556,1.9722,2.0556,391050.0],["1987-09-30",2.0556,2.0556,2.0,2.0556,16650.0],["1987-10-01",2.0556,2.3889,2.0556,2.3889,555750.0],["1987-10-02",2.3889,2.4444,2.2778,2.2778,328050.0],["1987-10-05",2.2778,2.3889,2.25,2.3889,241650.0],["1987-10-06",2.3889,2.5,2.3333,2.5,335250.0],["1987-10-07",2.5,2.5556,2.4444,2.5556,220050.0],["1987-10-08",2.5556,2.5556,2.4167,2.4167,201150.0],["1987-10-09",2.4167,2.5,2.4167,2.5,89100.0],["1987-10-12",2.4444,2.4444,2.2778,2.2778,45900.0],["1987-10-13",2.2778,2.3611,2.2778,2.3611,52200.0],["1987-10-14",2.3333,2.3333,2.2222,2.2222,33750.0],["1987-10-15",2.2222,2.2222,2.1667,2.2222,29250.0],["1987-10-16",2.1389,2.1389,2.0556,2.0556,44100.0],["1987-10-19",1.8889,1.8889,1.7222,1.75,489600.0],["1987-10-20",1.75,1.75,1.5556,1.5556,40500.0],["1987-10-21",1.5556,1.75,1.5556,1.7222,81000.0],["1987-10-22",1.6667,1.6667,1.6111,1.6389,95850.0],["1987-10-23",1.5833,1.5833,1.5,1.5278,73800.0],["1987-10-26",1.4722,1.4722,1.2222,1.2778,96300.0],["1987-10-27",1.3056,1.3889,1.3056,1.3333,76050.0],["1987-10-28",1.2778,1.2778,1.1667,1.2778,58050.0],["1987-10-29",1.2778,1.4167,1.1667,1.3889,198000.0],["1987-10-30",1.3889,1.4444,1.3611,1.4167,717300.0],["1987-11-02",1.4167,1.4444,1.3611,1.4444,117900.0],["1987-11-03",1.4444,1.4444,1.3611,1.4167,110700.0],["1987-11-04",1.3889,1.3889,1.3333,1.3889,326700.0],["1987-11-05",1.3889,1.4167,1.3611,1.4167,45900.0],["1987-11-06",1.4167,1.4444,1.3889,1.3889,6300.0],["1987-11-09",1.3889,1.4167,1.3333,1.3333,11700.0],["1987-11-10",1.3056,1.3056,1.3056,1.3056,15300.0],["1987-11-11",1.3333,1.3889,1.3333,1.3333,42750.0],["1987-11-12",1.3611,1.4167,1.3611,1.3611,43650.0],["1987-11-13",1.3611,1.3889,1.3333,1.3889,21600.0],["1987-11-16",1.3333,1.3333,1.3333,1.3333,103500.0],["1987-11-17",1.3333,1.3889,1.2222,1.2778,103050.0],["1987-11-18",1.25,1.25,1.2222,1.25,20250.0],["1987-11-19",1.25,1.25,1.25,1.25,0.0],["1987-11-20",1.25,1.25,1.1111,1.1667,132300.0],["1987-11-23",1.1667,1.1667,1.0,1.0833,45450.0],["1987-11-24",1.0556,1.0556,0.9167,0.9444,73800.0],["1987-11-25",0.9444,1.0556,0.9167,1.0556,294750.0],["1987-11-27",1.0556,1.0833,1.0278,1.0278,47250.0],["1987-11-30",1.0278,1.0278,0.9722,1.0,100350.0],["1987-12-01",1.0,1.0,0.9722,0.9722,197550.0],["1987-12-02",0.9722,1.0,0.9722,1.0,16650.0],["1987-12-03",1.0,1.0,0.9167,0.9167,5400.0],["1987-12-04",0.9167,0.9444,0.8889,0.9167,59850.0],["1987-12-07",0.9167,0.9167,0.8611,0.8611,15300.0],["1987-12-08",0.9167,0.9167,0.9167,0.9167,6750.0],["1987-12-09",0.9167,0.9444,0.8611,0.9444,73350.0],["1987-12-10",0.9444,1.0278,0.9167,1.0278,47250.0],["1987-12-11",1.0278,1.1111,0.9722,1.0833,257400.0],["1987-12-14",1.1111,1.1944,1.1111,1.1389,109800.0],["1987-12-15",1.1389,1.1944,1.1389,1.1667,67950.0],["1987-12-16",1.1667,1.1667,1.0556,1.0833,733050.0],["1987-12-17",1.0833,1.1667,1.0556,1.1111,298800.0],["1987-12-18",1.1667,1.3056,1.1667,1.2222,110700.0],["1987-12-21",1.2222,1.3056,1.2222,1.2222,166050.0],["1987-12-22",1.2222,1.2222,1.1111,1.1111,109800.0],["1987-12-23",1.1389,1.3056,1.1389,1.3056,660150.0],["1987-12-24",1.3056,1.3333,1.25,1.3333,143550.0],["1987-12-28",1.3333,1.3333,1.25,1.25,184950.0],["1987-12-29",1.25,1.25,1.1944,1.2222,359550.0],["1987-12-30",1.2222,1.3056,1.2222,1.3056,632700.0],["1987-12-31",1.3056,1.3611,1.25,1.3333,281250.0],["1988-01-04",1.3333,1.5,1.3333,1.4722,245250.0],["1988-01-05",1.5,1.6111,1.5,1.5278,767250.0],["1988-01-06",1.5278,1.5833,1.5278,1.5278,311400.0],["1988-01-07",1.5278,1.5278,1.4722,1.5278,33750.0],["1988-01-08",1.5278,1.5833,1.5278,1.5278,256050.0],["1988-01-11",1.4167,1.4167,1.3611,1.3889,114750.0],["1988-01-12",1.3889,1.3889,1.3611,1.3611,25200.0],["1988-01-13",1.3333,1.3333,1.2778,1.2778,45900.0],["1988-01-14",1.2778,1.2778,1.25,1.25,79650.0],["1988-01-15",1.2778,1.3333,1.2778,1.3333,418950.0],["1988-01-18",1.3333,1.3333,1.2778,1.3333,174150.0],["1988-01-19",1.3333,1.3333,1.2778,1.3333,198450.0],["1988-01-20",1.3333,1.3333,1.2778,1.2778,297000.0],["1988-01-21",1.2778,1.3056,1.2778,1.2778,95400.0],["1988-01-22",1.3056,1.3611,1.3056,1.3333,222750.0],["1988-01-25",1.3333,1.3333,1.3333,1.3333,0.0],["1988-01-26",1.3611,1.3611,1.3611,1.3611,5400.0],["1988-01-27",1.3611,1.3611,1.3056,1.3056,40500.0],["1988-01-28",1.3333,1.3889,1.3333,1.3889,201150.0],["1988-01-29",1.3889,1.4444,1.3611,1.3889,437400.0],["1988-02-01",1.3889,1.4444,1.3889,1.4167,108450.0],["1988-02-02",1.4167,1.4444,1.3889,1.3889,134100.0],["1988-02-03",1.4167,1.4444,1.4167,1.4444,24750.0],["1988-02-04",1.4444,1.4444,1.3889,1.4167,112050.0],["1988-02-05",1.4167,1.4444,1.3889,1.4167,172800.0],["1988-02-08",1.4167,1.4444,1.3889,1.3889,129150.0],["1988-02-09",1.3889,1.4444,1.3889,1.4444,76950.0],["1988-02-10",1.4444,1.4444,1.3889,1.3889,177300.0],["1988-02-11",1.4167,1.5,1.4167,1.4444,452250.0],["1988-02-12",1.4444,1.4722,1.3889,1.4167,283950.0],["1988-02-16",1.4167,1.4444,1.4167,1.4167,119250.0],["1988-02-17",1.4444,1.4444,1.4444,1.4444,50850.0],["1988-02-18",1.4444,1.4444,1.4167,1.4167,13500.0],["1988-02-19",1.4167,1.4722,1.4167,1.4583,191700.0],["1988-02-22",1.4583,1.5556,1.4167,1.5556,364500.0],["1988-02-23",1.5556,1.7778,1.5556,1.75,411750.0],["1988-02-24",1.75,1.7778,1.6944,1.7222,130050.0],["1988-02-25",1.7222,1.75,1.6389,1.6667,223200.0],["1988-02-26",1.6667,1.8056,1.6667,1.6944,782550.0],["1988-02-29",1.6944,1.7222,1.6111,1.6389,342900.0],["1988-03-01",1.6667,1.7222,1.6667,1.6944,162450.0],["1988-03-02",1.6944,1.7083,1.6389,1.7083,691650.0],["1988-03-03",1.7083,1.7778,1.6944,1.7778,466200.0],["1988-03-04",1.7778,1.8611,1.7778,1.8056,1521900.0],["1988-03-07",1.8056,1.9444,1.8056,1.9444,327150.0],["1988-03-08",1.9444,1.9444,1.8056,1.8889,328950.0],["1988-03-09",1.8889,1.9167,1.8611,1.9167,364050.0],["1988-03-10",1.9167,1.9722,1.8611,1.8889,184500.0],["1988-03-11",1.8889,1.9444,1.8889,1.9444,92700.0],["1988-03-14",1.9444,1.9444,1.8889,1.9167,89550.0],["1988-03-15",1.9167,1.9444,1.9167,1.9167,695250.0],["1988-03-16",1.9167,1.9722,1.9167,1.9444,145350.0],["1988-03-17",1.9722,2.0278,1.9722,2.0,704250.0],["1988-03-18",2.0,2.0833,2.0,2.0,290250.0],["1988-03-21",2.0,2.0278,1.9167,1.9444,427950.0],["1988-03-22",1.9444,1.9722,1.9444,1.9722,199350.0],["1988-03-23",1.9722,1.9722,1.9444,1.9722,137700.0],["1988-03-24",1.9444,1.9444,1.8611,1.9167,144450.0],["1988-03-25",1.9167,1.9444,1.8889,1.8889,31050.0],["1988-03-28",1.8611,1.8611,1.7778,1.7778,55800.0],["1988-03-29",1.7778,1.8333,1.75,1.75,248400.0],["1988-03-30",1.75,1.7778,1.6667,1.6667,163350.0],["1988-03-31",1.6667,1.6667,1.5556,1.6667,79200.0],["1988-04-04",1.6389,1.6389,1.5556,1.6389,17100.0],["1988-04-05",1.6389,1.7222,1.6111,1.6944,152100.0],["1988-04-06",1.7222,1.8333,1.7222,1.75,267750.0],["1988-04-07",1.8056,2.0,1.8056,2.0,870750.0],["1988-04-08",2.0,2.0,1.9444,1.9722,102600.0],["1988-04-11",1.9722,2.0,1.9167,1.9444,345600.0],["1988-04-12",1.9444,2.0,1.9167,1.9444,143100.0],["1988-04-13",1.9444,2.0,1.9167,2.0,160200.0],["1988-04-14",1.9722,1.9722,1.8889,1.9444,259650.0],["1988-04-15",1.9167,1.9167,1.8611,1.8889,203850.0],["1988-04-18",1.8889,1.9444,1.8889,1.9167,48600.0],["1988-04-19",1.9722,1.9722,1.9722,1.9722,8550.0],["1988-04-20",1.9722,1.9722,1.9167,1.9167,36450.0],["1988-04-21",1.9167,1.9722,1.8889,1.9167,225000.0],["1988-04-22",1.9167,1.9444,1.8889,1.9444,31500.0],["1988-04-25",1.9444,1.9444,1.8889,1.9444,144900.0],["1988-04-26",1.9444,2.0833,1.9444,2.0833,398700.0],["1988-04-27",2.0833,2.1111,2.0278,2.0556,629100.0],["1988-04-28",2.0556,2.0833,1.9722,2.0278,152100.0],["1988-04-29",2.0278,2.0556,2.0,2.0556,152100.0],["1988-05-02",2.0556,2.1111,2.0,2.0833,230850.0],["1988-05-03",2.0833,2.1667,2.0833,2.1111,691650.0],["1988-05-04",2.1111,2.1389,2.0833,2.1111,1098000.0],["1988-05-05",2.1111,2.1111,2.0278,2.0556,215550.0],["1988-05-06",2.0556,2.1111,2.0278,2.0556,69750.0],["1988-05-09",2.0556,2.1111,1.9722,1.9722,572400.0],["1988-05-10",1.9722,2.0278,1.8611,1.8611,267750.0],["1988-05-11",1.8611,1.8889,1.75,1.8333,192150.0],["1988-05-12",1.8333,1.8333,1.7778,1.8333,213750.0],["1988-05-13",1.8333,1.8889,1.8333,1.8889,145800.0],["1988-05-16",1.8889,1.9167,1.8611,1.8889,36450.0],["1988-05-17",1.8889,1.9167,1.8889,1.8889,45450.0],["1988-05-18",1.8889,1.9167,1.7778,1.8333,399150.0],["1988-05-19",1.8056,1.8056,1.7222,1.7222,220500.0],["1988-05-20",1.7222,1.7778,1.6944,1.6944,263700.0],["1988-05-23",1.6944,1.6944,1.5833,1.5833,124200.0],["1988-05-24",1.5833,1.6111,1.5556,1.6111,248850.0],["1988-05-25",1.6111,1.8611,1.6111,1.7778,304650.0],["1988-05-26",1.7778,1.8056,1.7083,1.75,224550.0],["1988-05-27",1.75,1.75,1.6667,1.6667,416700.0],["1988-05-31",1.6667,1.75,1.6667,1.75,137250.0],["1988-06-01",1.75,1.75,1.6667,1.75,1350.0],["1988-06-02",1.75,1.7778,1.7222,1.7222,443250.0],["1988-06-03",1.7222,1.7778,1.6944,1.6944,74700.0],["1988-06-06",1.6944,1.75,1.6944,1.75,151200.0],["1988-06-07",1.75,1.8056,1.7222,1.8056,918900.0],["1988-06-08",1.8056,1.8611,1.7778,1.8333,692100.0],["1988-06-09",1.8611,1.8889,1.8611,1.8889,297900.0],["1988-06-10",1.8889,1.9167,1.8611,1.8611,8100.0],["1988-06-13",1.8611,1.9167,1.8611,1.8611,277200.0],["1988-06-14",1.8611,1.8889,1.8333,1.8611,290250.0],["1988-06-15",1.8611,1.8611,1.8333,1.8333,4950.0],["1988-06-16",1.8333,1.8611,1.8333,1.8472,512550.0],["1988-06-17",1.8472,1.8611,1.8333,1.8611,572850.0],["1988-06-20",1.8333,1.8333,1.8333,1.8333,4500.0],["1988-06-21",1.8333,1.8333,1.8056,1.8056,330750.0],["1988-06-22",1.8056,1.8611,1.8056,1.8333,284850.0],["1988-06-23",1.8333,1.8611,1.8333,1.8333,580050.0],["1988-06-24",1.8333,1.8611,1.8056,1.8056,1200600.0],["1988-06-27",1.8056,1.8056,1.6944,1.7222,513900.0],["1988-06-28",1.7222,1.75,1.6944,1.6944,67950.0],["1988-06-29",1.6944,1.7222,1.6944,1.6944,57150.0],["1988-06-30",1.6944,1.7222,1.6944,1.6944,354150.0],["1988-07-01",1.6944,1.7222,1.6667,1.6944,132750.0],["1988-07-05",1.6944,1.6944,1.6667,1.6806,288900.0],["1988-07-06",1.6806,1.7222,1.6667,1.6944,534600.0],["1988-07-07",1.6944,1.7222,1.6944,1.7222,189900.0],["1988-07-08",1.7222,1.7778,1.6944,1.7778,88650.0],["1988-07-11",1.7778,1.8333,1.7222,1.7778,331650.0],["1988-07-12",1.7778,1.8611,1.7778,1.8333,406800.0],["1988-07-13",1.8333,1.8333,1.7778,1.7778,498150.0],["1988-07-14",1.7778,1.8056,1.7778,1.8056,182250.0],["1988-07-15",1.8056,1.8611,1.7778,1.8611,550800.0],["1988-07-18",1.8611,1.9167,1.8333,1.8889,1034100.0],["1988-07-19",1.8889,1.9444,1.8889,1.9444,570150.0],["1988-07-20",1.9444,1.9722,1.9167,1.9167,196650.0],["1988-07-21",1.9167,2.0,1.9167,1.9444,517050.0],["1988-07-22",1.9444,1.9722,1.8889,1.9167,340200.0],["1988-07-25",1.9167,1.9722,1.9167,1.9167,230850.0],["1988-07-26",1.9167,1.9167,1.8889,1.9167,115650.0],["1988-07-27",1.9167,1.9167,1.8333,1.8333,368100.0],["1988-07-28",1.8333,1.8889,1.8056,1.8333,135900.0],["1988-07-29",1.8611,1.9167,1.8611,1.8889,289800.0],["1988-08-01",1.8889,1.9444,1.8889,1.9167,389250.0],["1988-08-02",1.9167,1.9167,1.8889,1.8889,188550.0],["1988-08-03",1.8889,1.9167,1.8889,1.8889,605700.0],["1988-08-04",1.8889,1.8889,1.8056,1.8333,54000.0],["1988-08-05",1.8333,1.8889,1.7778,1.8333,33300.0],["1988-08-08",1.8333,1.8333,1.75,1.75,240300.0],["1988-08-09",1.75,1.8056,1.7361,1.8056,3407400.0],["1988-08-10",1.8056,1.8056,1.75,1.7778,745650.0],["1988-08-11",1.7778,1.8056,1.75,1.7778,1521000.0],["1988-08-12",1.7778,1.7778,1.75,1.75,640350.0],["1988-08-15",1.75,1.75,1.6944,1.7222,1098900.0],["1988-08-16",1.7222,1.7778,1.7222,1.7778,445500.0],["1988-08-17",1.7778,1.7778,1.75,1.75,166500.0],["1988-08-18",1.75,1.7778,1.75,1.75,195750.0],["1988-08-19",1.75,1.7778,1.75,1.75,554850.0],["1988-08-22",1.75,1.75,1.6667,1.6944,386100.0],["1988-08-23",1.6944,1.6944,1.6389,1.6667,692100.0],["1988-08-24",1.6667,1.75,1.6667,1.75,228150.0],["1988-08-25",1.75,1.7778,1.7222,1.7778,159750.0],["1988-08-26",1.7778,1.8611,1.7778,1.8333,364050.0],["1988-08-29",1.8611,1.9444,1.8611,1.8889,302400.0],["1988-08-30",1.8889,1.8889,1.8611,1.8889,98100.0],["1988-08-31",1.8889,1.8889,1.8056,1.8611,289350.0],["1988-09-01",1.8333,1.8333,1.7778,1.7778,45000.0],["1988-09-02",1.7778,1.8333,1.7778,1.8333,264150.0],["1988-09-06",1.8333,1.8333,1.8056,1.8056,31050.0],["1988-09-07",1.8056,1.8056,1.7778,1.7778,238050.0],["1988-09-08",1.7778,1.7778,1.7222,1.7778,123750.0],["1988-09-09",1.7778,1.8333,1.7778,1.8333,142200.0],["1988-09-12",1.8333,1.8611,1.7778,1.8056,254700.0],["1988-09-13",1.8056,1.8333,1.8056,1.8333,27450.0],["1988-09-14",1.8333,1.8333,1.8056,1.8333,202050.0],["1988-09-15",1.8333,1.8611,1.8056,1.8333,374400.0],["1988-09-16",1.8333,1.8611,1.8333,1.8611,84150.0],["1988-09-19",1.8611,1.8611,1.8333,1.8611,400500.0],["1988-09-20",1.8611,1.8889,1.8611,1.8889,262350.0],["1988-09-21",1.8889,1.9444,1.8611,1.9444,328500.0],["1988-09-22",1.9444,2.0278,1.9167,2.0,1022850.0],["1988-09-23",2.0,2.0,1.9722,2.0,215100.0],["1988-09-26",2.0,2.0,1.9444,1.9722,28800.0],["1988-09-27",1.9722,1.9722,1.9167,1.9167,538650.0],["1988-09-28",1.9167,2.0,1.9167,2.0,139950.0],["1988-09-29",2.0,2.1111,1.9722,2.0556,1112400.0],["1988-09-30",2.0556,2.1667,2.0556,2.1389,1114650.0],["1988-10-03",2.1389,2.1667,2.0,2.0,534600.0],["1988-10-04",2.0,2.0556,1.9722,1.9722,1665000.0],["1988-10-05",2.0,2.0278,2.0,2.0,577800.0],["1988-10-06",2.0,2.0278,2.0,2.0278,117000.0],["1988-10-07",2.0278,2.0278,1.9722,2.0278,235800.0],["1988-10-10",2.0278,2.0278,2.0,2.0,273600.0],["1988-10-11",2.0,2.0278,2.0,2.0,582750.0],["1988-10-12",2.0,2.1111,2.0,2.0833,892350.0],["1988-10-13",2.0833,2.1389,2.0556,2.1111,882000.0],["1988-10-14",2.1111,2.1667,2.0556,2.0833,765000.0],["1988-10-17",2.0833,2.1111,2.0278,2.0556,237150.0],["1988-10-18",2.0556,2.0833,2.0278,2.0556,227700.0],["1988-10-19",2.0556,2.0833,2.0278,2.0556,808200.0],["1988-10-20",2.0556,2.2222,2.0,2.2222,1360350.0],["1988-10-21",2.2222,2.2222,2.1667,2.1944,792450.0],["1988-10-24",2.1944,2.2222,2.1667,2.1667,270450.0],["1988-10-25",2.1667,2.2222,2.1111,2.1389,353250.0],["1988-10-26",2.1111,2.1111,2.0,2.0833,219150.0],["1988-10-27",2.0833,2.0833,2.0278,2.0833,139500.0],["1988-10-28",2.0833,2.0833,2.0278,2.0833,724950.0],["1988-10-31",2.0556,2.0556,2.0,2.0,36000.0],["1988-11-01",2.0,2.0556,2.0,2.0556,154800.0],["1988-11-02",2.0556,2.0833,2.0278,2.0833,131400.0],["1988-11-03",2.0833,2.1389,2.0833,2.0833,281250.0],["1988-11-04",2.0833,2.1111,2.0556,2.0556,39150.0],["1988-11-07",2.0556,2.0833,1.9722,2.0,174600.0],["1988-11-08",2.0,2.0278,1.9722,1.9722,112500.0],["1988-11-09",1.9722,2.0278,1.9722,2.0278,444150.0],["1988-11-10",2.0278,2.0278,1.9722,1.9722,589500.0],["1988-11-11",1.9722,2.0,1.9167,1.9722,534150.0],["1988-11-14",1.9722,2.0,1.8889,1.8889,189900.0],["1988-11-15",1.8889,1.9444,1.8889,1.9444,174150.0],["1988-11-16",1.9167,1.9167,1.8056,1.8889,391050.0],["1988-11-17",1.8889,1.8889,1.8333,1.8611,81900.0],["1988-11-18",1.8611,1.8611,1.8056,1.8333,992250.0],["1988-11-21",1.8333,1.8333,1.7778,1.8333,341550.0],["1988-11-22",1.8333,1.8333,1.8056,1.8056,218250.0],["1988-11-23",1.8056,1.8333,1.8056,1.8056,96750.0],["1988-11-25",1.8056,1.8056,1.7778,1.8056,296550.0],["1988-11-28",1.8056,1.8056,1.7778,1.8056,31500.0],["1988-11-29",1.8056,1.8056,1.7222,1.75,645300.0],["1988-11-30",1.75,1.8056,1.7222,1.7778,633600.0],["1988-12-01",1.8056,1.8611,1.8056,1.8333,821250.0],["1988-12-02",1.8333,2.0833,1.8333,2.0,1254150.0],["1988-12-05",2.0556,2.1389,2.0556,2.1389,803700.0],["1988-12-06",2.0556,2.0556,1.9722,2.0,193950.0],["1988-12-07",2.0,2.0556,1.9722,2.0556,306000.0],["1988-12-08",2.0556,2.2222,2.0278,2.1944,1692000.0],["1988-12-09",2.1944,2.3611,2.1389,2.3056,681300.0],["1988-12-12",2.3056,2.3611,2.25,2.3611,624150.0],["1988-12-13",2.3611,2.3889,2.2778,2.3056,1287450.0],["1988-12-14",2.3056,2.3611,2.1944,2.25,448200.0],["1988-12-15",2.25,2.3333,2.2222,2.3056,1928700.0],["1988-12-16",2.3056,2.4444,2.2778,2.4167,800550.0],["1988-12-19",2.4167,2.4722,2.3889,2.4167,1433700.0],["1988-12-20",2.4167,2.4167,2.3611,2.3611,358650.0],["1988-12-21",2.3611,2.3889,2.3333,2.3333,196650.0],["1988-12-22",2.3333,2.3611,2.2778,2.3333,277650.0],["1988-12-23",2.3333,2.3333,2.3333,2.3333,2250.0],["1988-12-27",2.3333,2.3333,2.2778,2.2778,130500.0],["1988-12-28",2.2778,2.3333,2.2778,2.2778,131400.0],["1988-12-29",2.2778,2.4167,2.2778,2.3611,224550.0],["1988-12-30",2.3889,2.5556,2.3889,2.5,543600.0],["1989-01-03",2.5,2.5278,2.4722,2.5278,543600.0],["1989-01-04",2.5278,2.6389,2.4722,2.5833,1062450.0],["1989-01-05",2.6389,2.8333,2.6389,2.7222,3217500.0],["1989-01-06",2.7222,2.75,2.6667,2.6944,700200.0],["1989-01-09",2.6944,2.7222,2.6667,2.7222,321750.0],["1989-01-10",2.7222,2.75,2.6944,2.7222,206550.0],["1989-01-11",2.7222,2.7222,2.6944,2.6944,280350.0],["1989-01-12",2.6944,2.8333,2.6944,2.7778,1048950.0],["1989-01-13",2.7778,2.8889,2.7778,2.8056,538200.0],["1989-01-16",2.8056,2.9722,2.7778,2.9167,805500.0],["1989-01-17",2.9167,2.9444,2.8611,2.8889,446400.0],["1989-01-18",2.8889,2.9167,2.8889,2.8889,602100.0],["1989-01-19",2.8889,2.9167,2.8056,2.8333,164250.0],["1989-01-20",2.8333,2.8611,2.7778,2.8056,187200.0],["1989-01-23",2.8056,2.8611,2.8056,2.8333,211050.0],["1989-01-24",2.8333,2.9167,2.8056,2.8889,508050.0],["1989-01-25",2.8889,2.9167,2.8611,2.9167,147600.0],["1989-01-26",2.9167,3.0833,2.8889,3.0556,1109250.0],["1989-01-27",3.0556,3.1944,3.0556,3.1111,1123200.0],["1989-01-30",3.1111,3.1111,3.0833,3.0833,769950.0],["1989-01-31",3.0833,3.1667,3.0556,3.1389,2538450.0],["1989-02-01",3.1389,3.1667,3.1111,3.1667,915300.0],["1989-02-02",3.1667,3.1944,3.1111,3.1667,1108800.0],["1989-02-03",3.1667,3.1944,3.1111,3.1667,1116450.0],["1989-02-06",3.1667,3.1944,3.0833,3.1111,726750.0],["1989-02-07",3.1111,3.1111,3.0833,3.1111,426600.0],["1989-02-08",3.1111,3.1111,3.0833,3.1111,98100.0],["1989-02-09",3.1111,3.1111,3.0278,3.0278,631350.0],["1989-02-10",3.0278,3.0556,2.9722,3.0,1763100.0],["1989-02-13",3.0,3.0278,2.9722,2.9722,776250.0],["1989-02-14",2.9722,3.0278,2.9722,3.0,566100.0],["1989-02-15",3.0,3.0,2.9444,2.9444,621900.0],["1989-02-16",2.9722,3.0,2.9722,2.9722,119700.0],["1989-02-17",2.9722,3.0278,2.9722,2.9722,118350.0],["1989-02-21",3.0,3.0556,3.0,3.0278,725850.0],["1989-02-22",3.0278,3.0556,3.0,3.0556,156600.0],["1989-02-23",3.0556,3.0556,2.9722,3.0,201150.0],["1989-02-24",3.0,3.0278,3.0,3.0278,304650.0],["1989-02-27",2.9722,2.9722,2.9167,2.9722,195750.0],["1989-02-28",2.9444,2.9444,2.8889,2.9444,220500.0],["1989-03-01",2.9444,2.9722,2.9167,2.9444,419400.0],["1989-03-02",2.9444,3.0833,2.9444,3.0833,575550.0],["1989-03-03",3.0833,3.0833,3.0278,3.0278,249750.0],["1989-03-06",3.0278,3.1944,3.0278,3.1667,2358450.0],["1989-03-07",3.2222,3.4722,3.2222,3.3333,2628450.0],["1989-03-08",3.3333,3.4167,3.2222,3.25,576450.0],["1989-03-09",3.25,3.2778,3.1111,3.2222,705600.0],["1989-03-10",3.2222,3.2222,3.1667,3.1667,81000.0],["1989-03-13",3.1667,3.2222,3.1667,3.1944,279000.0],["1989-03-14",3.1944,3.2222,3.1667,3.1667,710550.0],["1989-03-15",3.1667,3.1944,3.1667,3.1667,589500.0],["1989-03-16",3.1667,3.1944,3.1111,3.1667,580950.0],["1989-03-17",3.1667,3.1667,3.0833,3.1389,216450.0],["1989-03-20",3.1389,3.1389,3.0833,3.1389,124200.0],["1989-03-21",3.1389,3.1667,3.0833,3.1111,193050.0],["1989-03-22",3.1111,3.1389,3.0278,3.0278,441000.0],["1989-03-23",3.0278,3.0833,2.9167,2.9722,514350.0],["1989-03-27",2.9722,3.0556,2.9167,3.0556,341100.0],["1989-03-28",3.0556,3.1111,3.0278,3.0556,713250.0],["1989-03-29",3.0556,3.1389,3.0556,3.1389,354150.0],["1989-03-30",3.1389,3.1667,3.1111,3.1667,190350.0],["1989-03-31",3.1667,3.2778,3.1389,3.2222,178200.0],["1989-04-03",3.25,3.3611,3.25,3.3056,587250.0],["1989-04-04",3.3056,3.4722,3.3056,3.3889,597150.0],["1989-04-05",3.3611,3.3611,3.2778,3.3333,180000.0],["1989-04-06",3.3056,3.3056,3.1944,3.2222,247050.0],["1989-04-07",3.2222,3.25,3.1944,3.25,216000.0],["1989-04-10",3.25,3.25,3.1944,3.25,478350.0],["1989-04-11",3.25,3.3889,3.2222,3.3889,849600.0],["1989-04-12",3.3889,3.6944,3.3611,3.6111,1160550.0],["1989-04-13",3.6111,3.6667,3.5,3.5556,399150.0],["1989-04-14",3.5556,3.6389,3.5556,3.6111,1098450.0],["1989-04-17",3.6111,3.7222,3.5833,3.6389,261000.0],["1989-04-18",3.6389,3.6667,3.5556,3.6667,484650.0],["1989-04-19",3.6667,3.7778,3.6389,3.6389,684450.0],["1989-04-20",3.6389,3.6667,3.5,3.5278,206100.0],["1989-04-21",3.5278,3.5556,3.5278,3.5556,86400.0],["1989-04-24",3.5556,3.5556,3.4167,3.5,2491650.0],["1989-04-25",3.5,3.5556,3.4444,3.5,646650.0],["1989-04-26",3.5,3.6111,3.5,3.6111,1663650.0],["1989-04-27",3.6111,3.6111,3.5556,3.6111,1483200.0],["1989-04-28",3.6111,3.6111,3.5278,3.6111,659250.0],["1989-05-01",3.6111,3.6111,3.5278,3.6111,508500.0],["1989-05-02",3.6111,3.6944,3.6111,3.6667,1006200.0],["1989-05-03",3.6667,3.8611,3.6667,3.8611,1075500.0],["1989-05-04",3.8611,3.9444,3.8611,3.8889,1029150.0],["1989-05-05",3.8889,3.9722,3.8889,3.9722,675000.0],["1989-05-08",3.9722,3.9722,3.8611,3.9444,850050.0],["1989-05-09",3.9444,4.0833,3.9167,4.0,1429650.0],["1989-05-10",4.0,4.0278,3.9722,3.9722,341100.0],["1989-05-11",3.9722,4.0278,3.9722,3.9722,611100.0],["1989-05-12",3.9722,4.0278,3.9722,4.0,614250.0],["1989-05-15",4.0,4.1944,4.0,4.1667,811800.0],["1989-05-16",4.1389,4.1389,4.0,4.0278,397350.0],["1989-05-17",4.0278,4.0278,3.9722,4.0278,455850.0],["1989-05-18",4.0278,4.0278,4.0,4.0,397800.0],["1989-05-19",4.0,4.0278,3.9722,4.0278,1025550.0],["1989-05-22",4.0278,4.0278,3.9722,4.0,759150.0],["1989-05-23",4.0,4.0278,3.8611,3.8889,1049400.0],["1989-05-24",3.8889,3.9167,3.75,3.8056,858150.0],["1989-05-25",3.8056,3.8333,3.8056,3.8056,229050.0],["1989-05-26",3.8056,3.8333,3.7778,3.8333,114300.0],["1989-05-30",3.8333,3.8889,3.7778,3.8611,380700.0],["1989-05-31",3.8611,4.1111,3.8611,4.0833,1170900.0],["1989-06-01",4.1111,4.2222,4.1111,4.1944,1090800.0],["1989-06-02",4.1944,4.2222,4.1389,4.1389,770850.0],["1989-06-05",4.1389,4.1667,3.8333,3.8889,747450.0],["1989-06-06",3.8889,3.9167,3.8333,3.9167,974250.0],["1989-06-07",3.9167,4.1667,3.8889,4.1667,726300.0],["1989-06-08",4.1667,4.2222,4.1111,4.1667,784800.0],["1989-06-09",4.1667,4.2222,4.1389,4.1667,1150650.0],["1989-06-12",4.1667,4.1944,4.0833,4.0833,203400.0],["1989-06-13",4.0833,4.1111,3.9722,4.0556,277650.0],["1989-06-14",4.0556,4.0556,3.9722,4.0278,223650.0],["1989-06-15",4.0278,4.0556,3.9722,4.0278,854550.0],["1989-06-16",4.0278,4.0278,3.9444,3.9444,72450.0],["1989-06-19",3.9444,4.0278,3.9167,4.0,585900.0],["1989-06-20",4.0,4.1111,3.8889,3.9444,369000.0],["1989-06-21",3.9444,3.9444,3.7778,3.7778,412650.0],["1989-06-22",3.7778,3.9167,3.75,3.8611,674550.0],["1989-06-23",3.8889,4.0,3.8889,4.0,154800.0],["1989-06-26",4.0,4.0,3.9444,4.0,126450.0],["1989-06-27",4.0,4.0556,3.6389,3.6389,1632600.0],["1989-06-28",3.6389,3.75,3.4722,3.5278,2015550.0],["1989-06-29",3.5278,3.5278,3.2222,3.4167,1479150.0],["1989-06-30",3.4167,3.5,3.25,3.3611,1160100.0],["1989-07-03",3.3611,3.3889,3.3333,3.3889,182700.0],["1989-07-05",3.4167,3.6389,3.4167,3.5833,607500.0],["1989-07-06",3.5833,3.6944,3.5833,3.6111,272250.0],["1989-07-07",3.6111,3.7778,3.6111,3.7222,423900.0],["1989-07-10",3.7222,3.8333,3.6944,3.8056,367200.0],["1989-07-11",3.8056,3.8056,3.75,3.7778,241650.0],["1989-07-12",3.7778,3.8056,3.75,3.75,273600.0],["1989-07-13",3.75,3.7778,3.6667,3.6944,396450.0],["1989-07-14",3.6944,3.7222,3.5833,3.6111,658350.0],["1989-07-17",3.6111,3.6111,3.5278,3.6111,217350.0],["1989-07-18",3.6111,3.6111,3.5278,3.5833,64350.0],["1989-07-19",3.5833,3.6667,3.5556,3.6111,360450.0],["1989-07-20",3.6111,3.6944,3.5278,3.5278,604800.0],["1989-07-21",3.5278,3.5556,3.4444,3.5278,758700.0],["1989-07-24",3.5278,3.5278,3.4444,3.5,136350.0],["1989-07-25",3.4722,3.4722,3.3333,3.3611,490950.0],["1989-07-26",3.3611,3.5,3.3611,3.4444,381150.0],["1989-07-27",3.4722,3.5833,3.4722,3.5278,272700.0],["1989-07-28",3.5278,3.5833,3.4722,3.5,229500.0],["1989-07-31",3.4722,3.4722,3.3056,3.3333,883800.0],["1989-08-01",3.3333,3.3333,3.2222,3.25,793800.0],["1989-08-02",3.25,3.25,3.0833,3.0833,758700.0],["1989-08-03",3.1389,3.3611,3.1389,3.3333,778950.0],["1989-08-04",3.3333,3.4722,3.3333,3.4444,920250.0],["1989-08-07",3.4722,3.6667,3.4722,3.6389,1459350.0],["1989-08-08",3.6389,3.6667,3.5833,3.5833,763200.0],["1989-08-09",3.5833,3.6389,3.5556,3.5833,360450.0],["1989-08-10",3.5833,3.5833,3.4444,3.5,550350.0],["1989-08-11",3.5278,3.6389,3.5278,3.5556,1062450.0],["1989-08-14",3.5556,3.5556,3.4722,3.5,531450.0],["1989-08-15",3.5,3.5,3.4444,3.5,298350.0],["1989-08-16",3.5,3.5556,3.4444,3.5556,114300.0],["1989-08-17",3.5556,3.5556,3.4444,3.5278,350550.0],["1989-08-18",3.5278,3.6111,3.5278,3.5556,466650.0],["1989-08-21",3.5556,3.6111,3.4444,3.4444,232200.0],["1989-08-22",3.4444,3.4444,3.3611,3.4167,834750.0],["1989-08-23",3.4167,3.6389,3.3889,3.6111,1136700.0],["1989-08-24",3.6111,3.75,3.6111,3.6944,1353150.0],["1989-08-25",3.6944,3.6944,3.5833,3.6111,346500.0],["1989-08-28",3.6111,3.6111,3.5,3.5556,297450.0],["1989-08-29",3.5556,3.6111,3.5556,3.5833,181800.0],["1989-08-30",3.6111,3.75,3.6111,3.6667,503550.0],["1989-08-31",3.6667,3.6667,3.6111,3.6111,502650.0],["1989-09-01",3.6111,3.6389,3.5833,3.5833,221850.0],["1989-09-05",3.5833,3.6111,3.4444,3.4722,942300.0],["1989-09-06",3.4722,3.5,3.3611,3.4167,246150.0],["1989-09-07",3.4167,3.4722,3.3889,3.3889,896400.0],["1989-09-08",3.3889,3.4167,3.3333,3.3889,681750.0],["1989-09-11",3.3889,3.5278,3.3889,3.5,781200.0],["1989-09-12",3.5,3.5833,3.4722,3.5833,1021050.0],["1989-09-13",3.5833,3.7222,3.5278,3.6944,1880550.0],["1989-09-14",3.6944,3.7222,3.6111,3.7222,695250.0],["1989-09-15",3.7222,3.75,3.6944,3.7222,603000.0],["1989-09-18",3.7222,3.7222,3.6667,3.7222,444600.0],["1989-09-19",3.7222,3.7222,3.5556,3.5556,414000.0],["1989-09-20",3.5556,3.5833,3.5,3.5278,449100.0],["1989-09-21",3.5278,3.6111,3.5278,3.6111,451800.0],["1989-09-22",3.6111,3.6111,3.5278,3.5556,294300.0],["1989-09-25",3.5556,3.5833,3.5278,3.5833,340650.0],["1989-09-26",3.5833,3.6944,3.5556,3.6944,888300.0],["1989-09-27",3.6944,3.8056,3.6667,3.75,1340100.0],["1989-09-28",3.75,3.9167,3.75,3.8333,1336950.0],["1989-09-29",3.8333,3.9167,3.8056,3.9167,647550.0],["1989-10-02",3.9167,4.1667,3.8889,4.1111,2529000.0],["1989-10-03",4.1111,4.1944,4.0,4.0833,964350.0],["1989-10-04",4.0833,4.1667,4.0278,4.1389,1023750.0],["1989-10-05",4.1389,4.5833,4.1111,4.3889,3924000.0],["1989-10-06",4.3889,4.4722,4.3611,4.3611,2214450.0],["1989-10-09",4.3611,4.4167,4.3333,4.3889,866700.0],["1989-10-10",4.3889,4.5278,4.3611,4.4444,2572200.0],["1989-10-11",4.4444,4.5,4.3889,4.4444,1102050.0],["1989-10-12",4.3889,4.3889,4.1944,4.1944,432900.0],["1989-10-13",4.1944,4.3056,4.0833,4.0833,932850.0],["1989-10-16",4.0833,4.3889,3.8333,4.3333,2372400.0],["1989-10-17",4.3333,4.3611,4.25,4.3056,1324800.0],["1989-10-18",4.3056,4.4167,4.1667,4.4167,628650.0],["1989-10-19",4.4444,4.8889,4.4444,4.7222,2755800.0],["1989-10-20",4.7222,4.7222,4.5556,4.6111,1023750.0],["1989-10-23",4.6111,4.6111,4.4722,4.5278,718200.0],["1989-10-24",4.4722,4.4722,4.25,4.3611,1034100.0],["1989-10-25",4.3611,4.5,4.3611,4.3889,1630800.0],["1989-10-26",4.3889,4.4167,4.3056,4.3611,868950.0],["1989-10-27",4.3611,4.3611,4.25,4.25,431550.0],["1989-10-30",4.25,4.3056,4.1111,4.2222,1772550.0],["1989-10-31",4.2222,4.3611,4.1944,4.3333,2179800.0],["1989-11-01",4.3333,4.4167,4.3056,4.3889,904050.0],["1989-11-02",4.3889,4.4444,4.3056,4.4444,477450.0],["1989-11-03",4.4444,4.5556,4.3611,4.5556,468450.0],["1989-11-06",4.5278,4.5278,4.3611,4.4444,286650.0],["1989-11-07",4.4167,4.4167,4.3333,4.3611,643500.0],["1989-11-08",4.3889,4.5556,4.3889,4.4444,541800.0],["1989-11-09",4.4444,4.5278,4.4444,4.4722,273150.0],["1989-11-10",4.4722,4.5278,4.4722,4.5,234000.0],["1989-11-13",4.5,4.75,4.5,4.6944,1107000.0],["1989-11-14",4.6944,4.75,4.5833,4.6667,596700.0],["1989-11-15",4.6667,4.8056,4.6111,4.8056,537300.0],["1989-11-16",4.8056,4.8889,4.75,4.8056,611100.0],["1989-11-17",4.8056,4.8333,4.75,4.8333,315450.0],["1989-11-20",4.8333,4.8333,4.6667,4.6944,424350.0],["1989-11-21",4.6944,4.7222,4.3889,4.4722,1156950.0],["1989-11-22",4.4722,4.4722,4.3333,4.4444,973350.0],["1989-11-24",4.4722,4.5556,4.4722,4.5,65700.0],["1989-11-27",4.5,4.5833,4.4444,4.5,334350.0],["1989-11-28",4.5,4.5,4.4444,4.4444,518400.0],["1989-11-29",4.4444,4.5,4.3056,4.3056,364950.0],["1989-11-30",4.3056,4.4167,4.3056,4.3889,282150.0],["1989-12-01",4.3889,4.5,4.3889,4.4444,643050.0],["1989-12-04",4.4444,4.4444,4.2222,4.4444,785700.0],["1989-12-05",4.4444,4.5278,4.3889,4.4722,474750.0],["1989-12-06",4.4722,4.5556,4.4167,4.4444,412650.0],["1989-12-07",4.4444,4.5,4.3333,4.3889,230400.0],["1989-12-08",4.3889,4.4167,4.3333,4.3611,218250.0],["1989-12-11",4.3611,4.3889,4.3056,4.3889,358200.0],["1989-12-12",4.3889,4.5833,4.3611,4.5833,548550.0],["1989-12-13",4.5833,4.7778,4.5,4.7778,675900.0],["1989-12-14",4.7778,4.8889,4.7222,4.75,566550.0],["1989-12-15",4.75,4.7778,4.5833,4.6389,756450.0],["1989-12-18",4.6389,4.6667,4.4722,4.5278,560700.0],["1989-12-19",4.5278,4.5278,4.3889,4.4167,594450.0],["1989-12-20",4.4167,4.4444,4.3056,4.3333,453600.0],["1989-12-21",4.3333,4.5556,4.3056,4.4722,907650.0],["1989-12-22",4.4722,4.5278,4.3889,4.5,445950.0],["1989-12-26",4.5,4.5,4.4722,4.4722,497700.0],["1989-12-27",4.5,4.5833,4.5,4.5278,338850.0],["1989-12-28",4.5278,4.6389,4.5278,4.5833,832950.0],["1989-12-29",4.5833,4.7222,4.5833,4.7222,707400.0],["1990-01-02",4.7222,4.9167,4.5833,4.8889,805050.0],["1990-01-03",4.8889,5.1389,4.8889,5.0278,1887750.0],["1990-01-04",5.0278,5.0278,4.8056,4.9167,630450.0],["1990-01-05",4.9167,4.9167,4.75,4.8889,620100.0],["1990-01-08",4.8889,5.0,4.7778,5.0,1152900.0],["1990-01-09",5.0,5.0833,4.9444,4.9444,741150.0],["1990-01-10",4.9444,4.9722,4.6944,4.8333,1359450.0],["1990-01-11",4.8333,4.8333,4.4167,4.4444,1971000.0],["1990-01-12",4.4444,4.4444,4.3333,4.3889,1536750.0],["1990-01-15",4.3889,4.3889,4.3333,4.3611,813600.0],["1990-01-16",4.3611,4.4722,4.2778,4.4722,1559700.0],["1990-01-17",4.4722,4.4722,4.3611,4.3889,1431450.0],["1990-01-18",4.3889,4.5833,4.3056,4.5833,791100.0],["1990-01-19",4.5833,4.6389,4.4722,4.4722,414000.0],["1990-01-22",4.4722,4.5,4.1944,4.1944,860850.0],["1990-01-23",4.1944,4.3333,4.0556,4.3056,1242000.0],["1990-01-24",4.3056,4.3889,4.1111,4.3889,871200.0],["1990-01-25",4.3889,4.5278,4.3889,4.4167,1310850.0],["1990-01-26",4.4167,4.4444,4.3056,4.3611,658800.0],["1990-01-29",4.3611,4.4722,4.3611,4.4167,409050.0],["1990-01-30",4.4167,4.4722,4.3056,4.3333,1765350.0],["1990-01-31",4.3333,4.4167,4.25,4.25,679500.0],["1990-02-01",4.25,4.3333,4.1111,4.1944,1101600.0],["1990-02-02",4.1944,4.3611,4.1667,4.3333,706950.0],["1990-02-05",4.3333,4.3889,4.3056,4.3889,368550.0],["1990-02-06",4.3889,4.4722,4.3056,4.4167,264150.0],["1990-02-07",4.4167,4.6111,4.3889,4.6111,2353950.0],["1990-02-08",4.6389,4.8889,4.6389,4.8611,3783600.0],["1990-02-09",4.8889,5.1944,4.8889,5.0833,2457450.0],["1990-02-12",5.0833,5.1111,4.8333,4.8333,837000.0],["1990-02-13",4.8333,4.8889,4.6111,4.8056,1141200.0],["1990-02-14",4.8056,4.8889,4.75,4.8611,557100.0],["1990-02-15",4.8611,5.1389,4.8056,5.1389,988200.0],["1990-02-16",5.1389,5.1944,5.0,5.0556,2397150.0],["1990-02-20",5.0,5.0,4.8611,4.9167,923400.0],["1990-02-21",4.9167,4.9167,4.7222,4.8333,584550.0],["1990-02-22",4.8333,5.0278,4.8333,4.9722,598950.0],["1990-02-23",4.9722,4.9722,4.8889,4.9167,628650.0],["1990-02-26",4.9167,5.1111,4.9167,5.0833,954450.0],["1990-02-27",5.0833,5.1667,5.0833,5.1111,1476000.0],["1990-02-28",5.1111,5.2222,5.0556,5.0833,1055700.0],["1990-03-01",5.0833,5.1667,5.0556,5.1111,245700.0],["1990-03-02",5.1111,5.1389,5.0833,5.0833,380250.0],["1990-03-05",5.0833,5.1111,4.8333,4.8889,583200.0],["1990-03-06",4.8889,5.0278,4.8611,4.9722,447750.0],["1990-03-07",5.0,5.1389,5.0,5.1111,986400.0],["1990-03-08",5.1111,5.1389,5.0278,5.1111,421200.0],["1990-03-09",5.1111,5.1111,5.0,5.0278,396000.0],["1990-03-12",5.0278,5.1389,4.9444,5.1111,894600.0],["1990-03-13",5.1111,5.1389,4.8889,5.1389,1682100.0],["1990-03-14",5.1667,5.4167,5.1667,5.4167,2987550.0],["1990-03-15",5.4167,5.6389,5.4167,5.5556,2262150.0],["1990-03-16",5.5556,5.9167,5.5556,5.8056,3252150.0],["1990-03-19",5.8056,6.0,5.6667,5.9444,2966400.0],["1990-03-20",5.9444,6.0,5.6667,5.6667,1153350.0],["1990-03-21",5.6667,5.9167,5.6111,5.7778,1837350.0],["1990-03-22",5.75,5.75,5.5278,5.6389,1146600.0],["1990-03-23",5.6389,5.6667,5.5556,5.6389,327150.0],["1990-03-26",5.6111,5.75,5.6111,5.6667,781650.0],["1990-03-27",5.5833,5.6667,5.4167,5.6111,772200.0],["1990-03-28",5.6111,5.6111,5.3056,5.4167,1695150.0],["1990-03-29",5.4167,5.4444,5.2222,5.4167,990900.0],["1990-03-30",5.3889,5.4444,5.3333,5.3889,605700.0],["1990-04-02",5.3333,5.5,5.2778,5.4444,706500.0],["1990-04-03",5.4444,5.75,5.4444,5.6944,943200.0],["1990-04-04",5.75,5.7778,5.5,5.5556,654300.0],["1990-04-05",5.5556,5.6111,5.5,5.5278,412200.0],["1990-04-06",5.4722,5.4722,5.2778,5.2778,1108350.0],["1990-04-09",5.2778,5.3333,5.25,5.2778,415350.0],["1990-04-10",5.25,5.5556,5.25,5.5278,962550.0],["1990-04-11",5.5,5.5556,5.4167,5.4722,538200.0],["1990-04-12",5.5556,5.6111,5.5,5.5556,1305450.0],["1990-04-16",5.6111,5.6667,5.5278,5.5833,1595250.0],["1990-04-17",5.5,5.5833,5.4444,5.5278,328950.0],["1990-04-18",5.5278,5.5278,5.3333,5.3333,290700.0],["1990-04-19",5.3056,5.5278,5.25,5.4167,631800.0],["1990-04-20",5.3889,5.4167,5.1667,5.2778,660600.0],["1990-04-23",5.1944,5.2222,4.7778,4.8889,1305450.0],["1990-04-24",4.9167,4.9444,4.6389,4.6944,2298600.0],["1990-04-25",4.7222,4.9167,4.6667,4.9167,1053450.0],["1990-04-26",4.9444,5.0,4.8611,4.8889,601200.0],["1990-04-27",4.8889,4.9167,4.7222,4.8333,1069650.0],["1990-04-30",4.8611,5.1389,4.8056,5.0833,959400.0],["1990-05-01",5.1667,5.2222,5.1111,5.1944,1320750.0],["1990-05-02",5.1667,5.4444,5.1667,5.4167,1399950.0],["1990-05-03",5.4167,5.5278,5.3889,5.5,1216800.0],["1990-05-04",5.5278,5.8333,5.4722,5.8333,2142900.0],["1990-05-07",5.8889,6.0,5.7778,5.8056,2009250.0],["1990-05-08",5.75,5.7778,5.6111,5.6389,621000.0],["1990-05-09",5.5833,5.5833,5.4722,5.5833,821250.0],["1990-05-10",5.6389,5.7222,5.5556,5.6111,798300.0],["1990-05-11",5.7222,5.75,5.6111,5.6667,936000.0],["1990-05-14",5.7778,5.7778,5.5,5.5556,383850.0],["1990-05-15",5.5,5.8333,5.4722,5.8056,1416150.0],["1990-05-16",5.7778,5.8333,5.75,5.75,2177550.0],["1990-05-17",5.7778,5.9167,5.7778,5.9167,1577700.0],["1990-05-18",5.8333,5.9167,5.7778,5.8611,1152450.0],["1990-05-21",5.8889,6.0278,5.8611,5.9722,1512900.0],["1990-05-22",6.0,6.1667,6.0,6.1389,3324600.0],["1990-05-23",6.1389,6.4167,6.1111,6.25,2618550.0],["1990-05-24",6.25,6.2778,6.1111,6.1944,1136250.0],["1990-05-25",6.0556,6.2222,6.0278,6.1389,945450.0],["1990-05-29",6.1111,6.2222,6.0833,6.2222,1530450.0],["1990-05-30",6.2222,6.3333,6.1389,6.1944,1669950.0],["1990-05-31",6.1667,6.1944,6.0833,6.1667,926100.0],["1990-06-01",6.1389,6.1944,6.1111,6.1111,1266300.0],["1990-06-04",6.1111,6.1389,5.9444,6.0833,704250.0],["1990-06-05",6.0556,6.1389,5.6667,5.7222,2302650.0],["1990-06-06",5.6667,5.8333,5.5556,5.7778,4123350.0],["1990-06-07",5.7778,5.8333,5.5278,5.6111,1198800.0],["1990-06-08",5.5833,5.5833,5.4722,5.5833,724050.0],["1990-06-11",5.5,5.6667,5.4444,5.6111,1147950.0],["1990-06-12",5.7222,5.8611,5.6667,5.8333,1219050.0],["1990-06-13",5.9444,6.0833,5.8611,6.0,1241100.0],["1990-06-14",5.9444,6.0833,5.9444,6.0556,908100.0],["1990-06-15",6.0556,6.1389,6.0278,6.0278,968400.0],["1990-06-18",6.0,6.0278,5.7222,5.7222,1165500.0],["1990-06-19",5.6944,5.7222,5.4722,5.7222,1061550.0],["1990-06-20",5.75,5.7778,5.6389,5.6944,759150.0],["1990-06-21",5.8056,5.8333,5.6667,5.8333,290700.0],["1990-06-22",5.8889,6.0278,5.8333,5.9167,1109250.0],["1990-06-25",5.8889,5.9444,5.7778,5.7778,610200.0],["1990-06-26",5.8333,5.9722,5.8056,5.9167,596700.0],["1990-06-27",5.9167,5.9722,5.8889,5.9722,733500.0],["1990-06-28",6.0,6.0556,5.9444,6.0556,634950.0],["1990-06-29",6.0278,6.1111,6.0278,6.0556,818550.0],["1990-07-02",6.0278,6.1389,6.0278,6.1111,577800.0],["1990-07-03",5.8333,6.0,5.7778,5.9444,1788750.0],["1990-07-05",5.8889,5.8889,5.75,5.8889,506700.0],["1990-07-06",5.8056,6.0556,5.8056,6.0,544950.0],["1990-07-09",6.0556,6.1111,5.9722,6.0278,275850.0],["1990-07-10",6.0278,6.0556,5.9167,6.0,495450.0],["1990-07-11",5.9722,5.9722,5.6389,5.9167,761850.0],["1990-07-12",5.9444,6.1667,5.9167,6.1389,1815750.0],["1990-07-13",6.1389,6.1389,6.0556,6.0556,1080450.0],["1990-07-16",6.0556,6.1667,5.8889,6.1111,1275750.0],["1990-07-17",6.1111,6.1389,5.7778,5.8056,1192950.0],["1990-07-18",5.7222,6.1667,5.5556,6.1389,4540500.0],["1990-07-19",6.1111,6.1944,6.0556,6.1389,1636650.0],["1990-07-20",6.1944,6.1944,6.0556,6.0833,1271250.0],["1990-07-23",6.0,6.0278,5.7778,5.9167,2268900.0],["1990-07-24",5.9444,5.9444,5.6389,5.8333,1643850.0],["1990-07-25",5.8333,5.9167,5.7778,5.9167,486450.0],["1990-07-26",5.8611,6.1389,5.8611,6.0,665100.0],["1990-07-27",6.0278,6.1389,5.9444,6.0,874350.0],["1990-07-30",5.9722,6.1111,5.9444,6.1111,482850.0],["1990-07-31",6.0556,6.1944,6.0556,6.1389,1373400.0],["1990-08-01",6.1389,6.25,6.1389,6.1944,984150.0],["1990-08-02",6.0556,6.0833,5.9444,5.9722,1653750.0],["1990-08-03",5.9722,6.0,5.3889,5.6667,3472650.0],["1990-08-06",5.6111,5.6111,5.3056,5.3056,2630250.0],["1990-08-07",5.3333,5.5,5.2222,5.4444,1555200.0],["1990-08-08",5.5278,5.6667,5.4167,5.6111,2473200.0],["1990-08-09",5.6111,5.6389,5.4722,5.6111,772650.0],["1990-08-10",5.5556,5.5556,5.4167,5.5278,502650.0],["1990-08-13",5.4444,5.6389,5.4167,5.6111,1667250.0],["1990-08-14",5.6389,5.6389,5.1111,5.25,2101950.0],["1990-08-15",5.3333,5.5833,5.3056,5.5278,2737800.0],["1990-08-16",5.5,5.5,5.2222,5.3611,1040850.0],["1990-08-17",5.2222,5.2778,4.7778,5.0556,2559150.0],["1990-08-20",5.0556,5.0556,4.8611,4.9167,665100.0],["1990-08-21",4.8056,4.8333,4.6944,4.75,1006650.0],["1990-08-22",4.75,4.8333,4.5,4.5,948150.0],["1990-08-23",4.3889,4.5278,4.1667,4.2778,2416500.0],["1990-08-24",4.3889,4.8333,4.3056,4.6667,1761300.0],["1990-08-27",4.8056,5.1944,4.8056,5.0,847350.0],["1990-08-28",4.9444,5.2778,4.9444,5.1389,1689750.0],["1990-08-29",5.0833,5.1111,4.9722,4.9722,561600.0],["1990-08-30",5.0,5.0556,4.75,4.75,1325250.0],["1990-08-31",4.8056,4.8333,4.6667,4.8056,450450.0],["1990-09-04",4.75,5.0278,4.75,4.9722,480600.0],["1990-09-05",5.1111,5.1667,4.8056,4.8056,626400.0],["1990-09-06",4.7778,4.8056,4.6667,4.75,467550.0],["1990-09-07",4.7222,4.8333,4.6667,4.7778,924300.0],["1990-09-10",4.8611,4.8889,4.75,4.75,988200.0],["1990-09-11",4.75,4.75,4.5833,4.6389,791550.0],["1990-09-12",4.6389,4.6389,4.3333,4.5278,1410300.0],["1990-09-13",4.5278,4.5278,4.3333,4.3333,855450.0],["1990-09-14",4.3333,4.4167,4.25,4.4167,496800.0],["1990-09-17",4.4167,4.4444,4.3333,4.4444,539100.0],["1990-09-18",4.4722,4.5556,4.4444,4.5278,288900.0],["1990-09-19",4.5,4.5,4.3333,4.3333,572850.0],["1990-09-20",4.2222,4.2222,4.0833,4.1111,675900.0],["1990-09-21",4.1389,4.1667,4.0,4.0278,305550.0],["1990-09-24",3.9167,3.9167,3.6944,3.8889,235350.0],["1990-09-25",3.8889,4.2222,3.8889,4.1667,412650.0],["1990-09-26",4.1389,4.25,3.9444,4.0,396000.0],["1990-09-27",4.0556,4.0556,3.9167,3.9167,154350.0],["1990-09-28",3.8889,3.9444,3.8333,3.8889,538200.0],["1990-10-01",3.8333,3.8889,3.8333,3.8889,486900.0],["1990-10-02",3.8889,3.8889,3.4444,3.6389,1242450.0],["1990-10-03",3.5833,3.5833,3.3889,3.4167,513000.0],["1990-10-04",3.4167,3.5278,3.2222,3.5,736650.0],["1990-10-05",3.4444,3.6389,3.3889,3.6111,193050.0],["1990-10-08",3.6111,3.6111,3.4722,3.5556,226350.0],["1990-10-09",3.5556,3.5556,3.5,3.5278,359100.0],["1990-10-10",3.5,3.5,2.9444,3.1389,868500.0],["1990-10-11",3.1667,3.1944,3.0,3.0556,545400.0],["1990-10-12",3.1111,3.2778,3.1111,3.2778,259650.0],["1990-10-15",3.2222,3.3333,3.2222,3.3333,251100.0],["1990-10-16",3.3056,3.6111,3.3056,3.5,702450.0],["1990-10-17",3.5556,3.6944,3.5556,3.6944,738450.0],["1990-10-18",3.6944,4.1389,3.6944,4.1389,1034550.0],["1990-10-19",4.2778,4.3611,3.9444,3.9722,738450.0],["1990-10-22",3.9722,4.1667,3.9722,4.1389,353250.0],["1990-10-23",4.1667,4.4167,4.1667,4.2222,545400.0],["1990-10-24",4.1944,4.1944,4.0556,4.1389,209700.0],["1990-10-25",4.1389,4.1944,4.1111,4.1389,96300.0],["1990-10-26",4.1389,4.1389,3.8333,3.8611,243450.0],["1990-10-29",3.8611,3.8611,3.7222,3.75,145800.0],["1990-10-30",3.75,3.75,3.6111,3.7222,460350.0],["1990-10-31",3.7222,3.7222,3.5278,3.6111,207000.0],["1990-11-01",3.5556,3.75,3.5,3.6944,343800.0],["1990-11-02",3.6389,4.0,3.6389,4.0,375300.0],["1990-11-05",4.0556,4.0556,3.8889,3.9167,255600.0],["1990-11-06",3.9722,4.1111,3.9722,4.0,695700.0],["1990-11-07",4.0,4.0,3.8889,3.8889,37800.0],["1990-11-08",3.8611,3.8889,3.7778,3.7778,90450.0],["1990-11-09",3.8333,3.9167,3.7222,3.8889,809550.0],["1990-11-12",3.9444,4.2222,3.9444,4.1389,902700.0],["1990-11-13",4.1944,4.2778,4.1667,4.1944,158400.0],["1990-11-14",4.2222,4.5,4.2222,4.3889,521550.0],["1990-11-15",4.3333,4.4444,4.25,4.3889,760500.0],["1990-11-16",4.4444,4.4444,4.25,4.25,191250.0],["1990-11-19",4.3056,4.3889,4.3056,4.3056,94950.0],["1990-11-20",4.25,4.3056,4.1667,4.1944,554400.0],["1990-11-21",4.1667,4.1667,3.9444,4.1111,199800.0],["1990-11-23",4.1111,4.1111,4.0833,4.0833,151200.0],["1990-11-26",4.0278,4.0556,3.9444,4.0278,292950.0],["1990-11-27",4.2778,4.3889,4.1667,4.3333,1026450.0],["1990-11-28",4.5,4.5,4.3056,4.3056,354150.0],["1990-11-29",4.3333,4.3889,4.25,4.25,167400.0],["1990-11-30",4.2778,4.4722,4.2778,4.4444,294300.0],["1990-12-03",4.5278,4.8889,4.5278,4.8889,672300.0],["1990-12-04",4.8889,4.8889,4.8333,4.8611,693450.0],["1990-12-05",4.9167,5.0833,4.8889,5.0833,2261250.0],["1990-12-06",5.3333,5.5,5.1389,5.1389,1502100.0],["1990-12-07",5.1111,5.1389,5.0278,5.0278,680400.0],["1990-12-10",5.0278,5.4167,5.0278,5.4167,903600.0],["1990-12-11",5.4167,5.4167,5.2222,5.2778,604350.0],["1990-12-12",5.2778,5.3889,5.2778,5.3056,423900.0],["1990-12-13",5.25,5.3333,5.2222,5.3056,333450.0],["1990-12-14",5.3056,5.3333,5.2778,5.3056,233100.0],["1990-12-17",5.2222,5.3333,5.1667,5.2222,576900.0],["1990-12-18",5.1667,5.1667,5.0833,5.1389,1043550.0],["1990-12-19",5.2222,5.3333,5.1944,5.3056,463500.0],["1990-12-20",5.2222,5.2778,5.1667,5.25,660600.0],["1990-12-21",5.3056,5.3056,5.2222,5.2778,178650.0],["1990-12-24",5.2778,5.3333,5.2778,5.3333,132300.0],["1990-12-26",5.3056,5.3889,5.2778,5.3333,273150.0],["1990-12-27",5.3333,5.3333,5.1389,5.1389,99900.0],["1990-12-28",5.1667,5.3333,5.1667,5.25,310500.0],["1990-12-31",5.2222,5.3056,5.1944,5.3056,241200.0],["1991-01-02",5.3333,5.6389,5.25,5.4444,611100.0],["1991-01-03",5.4444,5.5,5.1944,5.1944,245700.0],["1991-01-04",5.1944,5.2222,5.1111,5.1944,457650.0],["1991-01-07",5.0833,5.0833,4.9167,4.9167,195300.0],["1991-01-08",4.9444,5.0556,4.8889,4.9722,216000.0],["1991-01-09",4.9444,5.1389,4.9444,5.0,486450.0],["1991-01-10",5.0,5.2222,5.0,5.2222,285300.0],["1991-01-11",5.2778,5.2778,5.1111,5.1389,223200.0],["1991-01-14",5.0278,5.0278,4.6667,4.8611,534600.0],["1991-01-15",4.9167,5.1389,4.9167,5.0556,548550.0],["1991-01-16",5.0833,5.4167,5.0833,5.3611,1062000.0],["1991-01-17",5.5833,5.6389,5.4444,5.5,1378800.0],["1991-01-18",5.5278,5.5833,5.4167,5.5278,661050.0],["1991-01-21",5.5,5.7778,5.4722,5.7222,496800.0],["1991-01-22",5.6111,5.8889,5.5556,5.8056,794250.0],["1991-01-23",5.6944,5.8333,5.5833,5.7778,718200.0],["1991-01-24",5.7778,6.0556,5.75,5.9167,1233900.0],["1991-01-25",5.9167,5.9167,5.5833,5.6111,661950.0],["1991-01-28",5.6667,5.7222,5.4444,5.5,830700.0],["1991-01-29",5.4722,5.75,5.4167,5.7222,1495350.0],["1991-01-30",5.75,6.0833,5.6111,5.9722,2516850.0],["1991-01-31",5.9444,6.0,5.6667,5.75,1858050.0],["1991-02-01",5.8889,5.8889,5.6389,5.6667,610650.0],["1991-02-04",5.6667,5.9167,5.6389,5.8889,1165050.0],["1991-02-05",5.9444,6.0278,5.8889,6.0,946350.0],["1991-02-06",5.9444,6.6111,5.8889,6.5833,3816450.0],["1991-02-07",6.5833,6.7778,6.5,6.5278,2149200.0],["1991-02-08",6.5,6.5,6.2778,6.2778,692100.0],["1991-02-11",6.3889,6.6389,6.3611,6.6389,1887300.0],["1991-02-12",6.5556,6.8611,6.5,6.7778,2178450.0],["1991-02-13",6.8611,7.0,6.7778,6.8333,1341450.0],["1991-02-14",6.9444,7.0,6.6667,6.6667,1255500.0],["1991-02-15",6.6667,6.7778,6.6111,6.6667,710550.0],["1991-02-19",6.6111,6.8333,6.5833,6.7778,888300.0],["1991-02-20",6.7222,6.7222,6.5833,6.6111,389700.0],["1991-02-21",6.6111,6.6389,6.5278,6.5556,642150.0],["1991-02-22",6.5556,6.8611,6.5556,6.6667,1512900.0],["1991-02-25",6.7778,6.8333,6.6667,6.6667,1579500.0],["1991-02-26",6.4444,6.6111,6.4444,6.6111,922050.0],["1991-02-27",6.6389,6.7222,6.5556,6.6111,817650.0],["1991-02-28",6.6667,6.6667,6.5556,6.5556,1110600.0],["1991-03-01",6.5,6.6667,6.3889,6.6667,1092600.0],["1991-03-04",6.6111,7.1111,6.5,7.1111,2800350.0],["1991-03-05",7.1111,7.5,7.0556,7.3056,1772100.0],["1991-03-06",7.3333,7.4444,7.1667,7.1667,548550.0],["1991-03-07",7.1944,7.6389,7.1389,7.5556,816750.0],["1991-03-08",7.5556,7.6944,7.4722,7.5278,687600.0],["1991-03-11",7.5278,7.5278,7.3889,7.4444,409950.0],["1991-03-12",7.4167,7.4167,7.0,7.0,662850.0],["1991-03-13",6.9444,7.1111,6.8889,7.0556,1096200.0],["1991-03-14",7.1667,7.3333,7.1667,7.1944,809550.0],["1991-03-15",7.2778,7.2778,7.0556,7.0556,1138050.0],["1991-03-18",7.0556,7.0556,6.8611,6.8889,444150.0],["1991-03-19",6.8333,6.8333,6.5833,6.8056,837450.0],["1991-03-20",6.75,6.8611,6.7222,6.75,342900.0],["1991-03-21",6.7778,6.9722,6.6111,6.6667,1440000.0],["1991-03-22",6.6667,6.6667,6.5556,6.5556,442350.0],["1991-03-25",6.5556,6.6111,6.1667,6.3333,1542150.0],["1991-03-26",6.2778,6.6667,6.2778,6.6389,1252800.0],["1991-03-27",6.8611,6.9722,6.7778,6.8333,814950.0],["1991-03-28",6.8611,6.8611,6.7778,6.8056,436950.0],["1991-04-01",6.8333,6.8611,6.6667,6.8611,923400.0],["1991-04-02",6.8611,7.0,6.7778,6.9722,1501650.0],["1991-04-03",7.0278,7.1667,7.0278,7.0833,534150.0],["1991-04-04",5.8889,6.0556,5.6667,5.8889,12586500.0],["1991-04-05",5.9722,6.0,5.8333,5.8611,3453300.0],["1991-04-08",5.8333,5.9167,5.75,5.7778,1438200.0],["1991-04-09",5.7222,5.7222,5.6389,5.6389,1460700.0],["1991-04-10",5.6389,5.9167,5.6389,5.8056,1397250.0],["1991-04-11",5.8611,6.0,5.8611,6.0,1050750.0],["1991-04-12",6.2222,6.3611,6.1389,6.3333,817200.0],["1991-04-15",6.4167,6.4167,6.0556,6.0556,1097100.0],["1991-04-16",6.0,6.0833,5.9444,6.0,509400.0],["1991-04-17",6.0278,6.3889,6.0278,6.3889,744300.0],["1991-04-18",6.3056,6.3056,6.1667,6.1944,267750.0],["1991-04-19",6.1389,6.25,6.0833,6.25,257850.0],["1991-04-22",6.1667,6.1667,5.8889,5.9444,963450.0],["1991-04-23",5.9167,6.0,5.8056,5.8889,600750.0],["1991-04-24",5.8889,5.8889,5.5833,5.6111,1075500.0],["1991-04-25",5.5833,5.6111,5.4167,5.5556,559350.0],["1991-04-26",5.5556,5.8611,5.4722,5.7778,711450.0],["1991-04-29",5.7778,5.7778,5.6111,5.6389,705150.0],["1991-04-30",5.6111,5.6667,5.3611,5.5278,1403550.0],["1991-05-01",5.4722,5.5556,5.4167,5.4722,591300.0],["1991-05-02",5.5278,5.5556,5.5,5.5556,693900.0],["1991-05-03",5.5556,5.6111,5.5556,5.5833,522000.0],["1991-05-06",5.5556,5.5833,5.4444,5.5278,721800.0],["1991-05-07",5.5,5.5278,5.4167,5.4167,892800.0],["1991-05-08",5.4167,5.6111,5.3611,5.6111,677250.0],["1991-05-09",5.6667,5.75,5.6389,5.6667,198450.0],["1991-05-10",5.7222,5.7222,5.5,5.5,458100.0],["1991-05-13",5.5,5.5278,5.4722,5.5278,283950.0],["1991-05-14",5.5,5.5556,5.3889,5.4722,572400.0],["1991-05-15",5.2778,5.3333,4.9722,5.0556,1268550.0],["1991-05-16",5.0833,5.1667,4.9167,4.9167,910350.0],["1991-05-17",4.8611,4.8611,4.6944,4.7222,456750.0],["1991-05-20",4.7222,4.8333,4.6667,4.6667,1039950.0],["1991-05-21",4.6944,4.8056,4.5278,4.75,1979100.0],["1991-05-22",4.8333,4.8611,4.6667,4.7222,824400.0],["1991-05-23",4.6944,4.75,4.6111,4.7222,812250.0],["1991-05-24",4.6667,4.8889,4.6667,4.8611,625500.0],["1991-05-28",4.9167,5.2222,4.9167,5.1944,755100.0],["1991-05-29",5.3333,5.4167,5.2222,5.3333,592200.0],["1991-05-30",5.3333,5.3333,5.2778,5.2778,462600.0],["1991-05-31",5.25,5.3333,5.1667,5.1944,333900.0],["1991-06-03",5.1389,5.2778,5.0556,5.0833,604350.0],["1991-06-04",5.0278,5.0278,4.8889,4.9167,1280700.0],["1991-06-05",4.9722,4.9722,4.8333,4.8333,960300.0],["1991-06-06",4.8611,4.8889,4.8333,4.8333,382950.0],["1991-06-07",4.8333,4.8333,4.6944,4.6944,312750.0],["1991-06-10",4.6944,4.7222,4.5833,4.6111,740250.0],["1991-06-11",4.5833,4.5833,4.4444,4.5,847800.0],["1991-06-12",4.4167,4.4167,4.3333,4.4167,1481400.0],["1991-06-13",4.4167,4.5556,4.4167,4.5556,809550.0],["1991-06-14",4.6111,4.7222,4.6111,4.6944,382050.0],["1991-06-17",4.7222,4.75,4.5278,4.5833,879300.0],["1991-06-18",4.5833,4.5833,4.1389,4.25,1402200.0],["1991-06-19",4.1944,4.2222,4.1111,4.1389,444150.0],["1991-06-20",4.1111,4.4444,4.0,4.3333,921150.0],["1991-06-21",4.3333,4.3333,4.1667,4.1667,463950.0],["1991-06-24",4.1667,4.1667,4.0278,4.0833,615600.0],["1991-06-25",4.0833,4.1111,4.0,4.0278,1285200.0],["1991-06-26",4.0833,4.1111,4.0,4.0278,664650.0],["1991-06-27",4.0278,4.0556,3.8889,3.9444,593100.0],["1991-06-28",3.9167,4.0,3.9167,3.9444,343800.0],["1991-07-01",4.0,4.0278,3.9722,3.9722,1033650.0],["1991-07-02",3.9167,3.9167,3.8611,3.8611,307350.0],["1991-07-03",3.5556,3.6667,3.5556,3.6111,3342600.0],["1991-07-05",3.6111,3.6667,3.5833,3.6111,215100.0],["1991-07-08",3.6389,3.8889,3.5556,3.8889,2522250.0],["1991-07-09",4.0,4.1944,3.9722,4.1389,1306800.0],["1991-07-10",3.4444,3.5278,3.2222,3.3333,1045350.0],["1991-07-11",3.4444,3.5556,3.3611,3.5278,2466900.0],["1991-07-12",3.5556,3.6111,3.5278,3.5556,2608200.0],["1991-07-15",3.5556,3.6111,3.5278,3.5556,927450.0],["1991-07-16",3.5556,3.5556,3.2778,3.3056,1946700.0],["1991-07-17",3.2778,3.5278,3.2778,3.4722,1073250.0],["1991-07-18",3.4722,3.5556,3.4444,3.5,1256850.0],["1991-07-19",3.5833,3.7778,3.5833,3.6389,1417950.0],["1991-07-22",3.6389,3.6944,3.6389,3.6667,189900.0],["1991-07-23",3.6667,3.7222,3.4722,3.4722,944100.0],["1991-07-24",3.5,3.5,3.4444,3.5,922050.0],["1991-07-25",3.5278,3.5556,3.4444,3.5278,96750.0],["1991-07-26",3.5278,3.5556,3.4444,3.5,594900.0],["1991-07-29",3.5,3.5278,3.4722,3.4722,277650.0],["1991-07-30",3.5278,3.5278,3.4167,3.4444,928800.0],["1991-07-31",3.4167,3.5278,3.3889,3.5,451800.0],["1991-08-01",3.5,3.6111,3.5,3.5556,2027700.0],["1991-08-02",3.6389,3.7222,3.5833,3.6667,2364750.0],["1991-08-05",3.6944,3.8333,3.6944,3.7778,1405800.0],["1991-08-06",3.8333,3.9722,3.8056,3.9722,1827900.0],["1991-08-07",4.0278,4.0278,3.7778,3.9444,1876500.0],["1991-08-08",3.8889,4.0556,3.8333,4.0556,619650.0],["1991-08-09",4.0,4.1111,3.9444,4.1111,1427850.0],["1991-08-12",4.1389,4.1389,3.9167,4.0556,1167300.0],["1991-08-13",4.0833,4.2222,4.0556,4.1667,967950.0],["1991-08-14",4.1389,4.1667,4.0278,4.0833,1453500.0],["1991-08-15",4.0278,4.0833,3.9722,4.0,604800.0],["1991-08-16",3.9444,4.0278,3.9444,3.9722,937350.0],["1991-08-19",3.6389,3.7778,3.5556,3.7222,1003500.0],["1991-08-20",3.75,3.8889,3.75,3.8611,795150.0],["1991-08-21",3.9722,4.1389,3.9722,4.1389,874800.0],["1991-08-22",4.2778,4.4167,4.2778,4.3333,1650600.0],["1991-08-23",4.2778,4.3611,4.1111,4.3056,1905300.0],["1991-08-26",4.3056,4.3056,4.1389,4.2222,614250.0],["1991-08-27",4.1667,4.2222,4.1389,4.1667,421650.0],["1991-08-28",4.1944,4.3611,4.1944,4.3611,379800.0],["1991-08-29",4.3056,4.4167,4.3056,4.3611,438750.0],["1991-08-30",4.2778,4.3333,4.2778,4.3333,144450.0],["1991-09-03",4.25,4.3889,4.2222,4.2222,192150.0],["1991-09-04",4.1667,4.4444,4.1667,4.4167,930150.0],["1991-09-05",4.4167,4.5278,4.3889,4.4167,994950.0],["1991-09-06",4.3889,4.5833,4.3889,4.5,1377900.0],["1991-09-09",4.5,4.5,4.4444,4.5,718200.0],["1991-09-10",4.4444,4.4444,4.2222,4.3056,521550.0],["1991-09-11",4.3056,4.3056,4.1944,4.2222,148500.0],["1991-09-12",4.2778,4.2778,4.1667,4.1667,498150.0],["1991-09-13",4.2222,4.2222,4.1111,4.1111,302850.0],["1991-09-16",4.0833,4.1111,4.0556,4.0833,229950.0],["1991-09-17",4.0556,4.1111,3.8056,3.8056,2055150.0],["1991-09-18",3.8056,3.8889,3.7778,3.8889,434700.0],["1991-09-19",3.8611,4.0,3.8611,4.0,277650.0],["1991-09-20",4.0,4.1667,4.0,4.1111,366750.0],["1991-09-23",4.1667,4.3056,4.1667,4.3056,143550.0],["1991-09-24",4.2778,4.3056,4.25,4.2778,423450.0],["1991-09-25",4.2222,4.2222,4.1389,4.1944,274500.0],["1991-09-26",4.1944,4.2222,4.1111,4.2222,346500.0],["1991-09-27",4.1667,4.1944,4.0833,4.0833,117900.0],["1991-09-30",4.0833,4.0833,3.9722,3.9722,108450.0],["1991-10-01",3.9722,4.0,3.9444,3.9444,144900.0],["1991-10-02",3.9167,3.9444,3.8333,3.8611,426150.0],["1991-10-03",3.9444,3.9444,3.75,3.7778,3892500.0],["1991-10-04",3.8056,3.8056,3.6111,3.6944,2106000.0],["1991-10-07",3.6667,3.6944,3.6667,3.6667,1251000.0],["1991-10-08",3.6944,3.8611,3.6944,3.8611,2783700.0],["1991-10-09",3.8889,3.9722,3.8889,3.9444,1642050.0],["1991-10-10",3.9444,3.9722,3.8889,3.9167,1347300.0],["1991-10-11",3.9167,3.9167,3.8611,3.8889,439200.0],["1991-10-14",3.8889,3.8889,3.8611,3.8889,1377000.0],["1991-10-15",3.8889,4.1111,3.8889,4.0833,2489850.0],["1991-10-16",4.1111,4.3889,4.1111,4.3611,2704950.0],["1991-10-17",4.3056,4.7778,4.2778,4.6111,2179350.0],["1991-10-18",4.5556,4.6944,4.4444,4.6389,1786950.0],["1991-10-21",4.6389,4.7222,4.6111,4.6944,632250.0],["1991-10-22",4.6667,4.8333,4.6667,4.7778,1450800.0],["1991-10-23",4.8056,4.8056,4.75,4.7778,448650.0],["1991-10-24",4.7222,4.7222,4.5,4.5833,713250.0],["1991-10-25",4.5556,4.5556,4.5,4.5556,373950.0],["1991-10-28",4.5,4.5278,4.4167,4.4722,408600.0],["1991-10-29",4.4444,4.5278,4.4167,4.5278,633150.0],["1991-10-30",4.5833,4.6667,4.5833,4.6111,562050.0],["1991-10-31",4.7222,5.1111,4.6944,5.0833,2213100.0],["1991-11-01",5.2222,5.3056,5.1944,5.2778,1772100.0],["1991-11-04",5.2778,5.2778,5.0833,5.0833,1751400.0],["1991-11-05",5.0556,5.0833,4.9722,4.9722,531900.0],["1991-11-06",4.9722,5.0,4.8333,4.8611,584100.0],["1991-11-07",4.8611,5.0278,4.8333,4.9444,497700.0],["1991-11-08",4.8889,4.9722,4.8889,4.9722,400950.0],["1991-11-11",4.9444,4.9444,4.8889,4.8889,59850.0],["1991-11-12",4.9167,4.9444,4.8056,4.9444,554400.0],["1991-11-13",4.9167,5.1389,4.9167,5.1389,1232550.0],["1991-11-14",5.1944,5.1944,5.0833,5.0833,777600.0],["1991-11-15",5.0556,5.0556,4.8889,4.8889,293400.0],["1991-11-18",4.8889,4.9167,4.6667,4.6667,1372500.0],["1991-11-19",4.8056,4.8333,4.7222,4.7778,832050.0],["1991-11-20",4.75,4.8056,4.6944,4.7778,515700.0],["1991-11-21",4.7222,4.9167,4.7222,4.9167,1508850.0],["1991-11-22",4.8611,4.8889,4.7778,4.7778,168750.0],["1991-11-25",4.6944,4.6944,4.5,4.5278,931050.0],["1991-11-26",4.6111,4.6111,4.3611,4.4444,606150.0],["1991-11-27",4.4722,4.5278,4.4722,4.5278,580050.0],["1991-11-29",4.5278,4.5556,4.5,4.5278,198900.0],["1991-12-02",4.5278,4.6667,4.4444,4.6667,756450.0],["1991-12-03",4.6389,4.6389,4.6111,4.6111,271350.0],["1991-12-04",4.6389,4.7778,4.6111,4.7778,411750.0],["1991-12-05",4.7222,4.75,4.6667,4.7222,290700.0],["1991-12-06",4.6944,4.75,4.5833,4.7222,549450.0],["1991-12-09",4.7222,4.7222,4.5556,4.5556,430200.0],["1991-12-10",4.5833,4.5833,4.4167,4.4167,411300.0],["1991-12-11",4.4722,4.5278,4.3889,4.4167,378450.0],["1991-12-12",4.4167,4.4722,4.4167,4.4444,784350.0],["1991-12-13",4.5,4.6389,4.5,4.5833,576000.0],["1991-12-16",4.5556,4.6389,4.5556,4.6111,408150.0],["1991-12-17",4.6111,4.7222,4.6111,4.6389,661950.0],["1991-12-18",4.6667,4.7778,4.5556,4.75,612900.0],["1991-12-19",4.7222,5.0,4.7222,4.8889,1096200.0],["1991-12-20",4.9722,5.0833,4.9444,5.0556,506250.0],["1991-12-23",5.0556,5.1667,5.0556,5.1667,1454400.0],["1991-12-24",5.2222,5.3056,5.1944,5.2222,1235700.0],["1991-12-26",5.25,5.2778,5.1944,5.2778,200250.0],["1991-12-27",5.2222,5.3056,5.1389,5.3056,508050.0],["1991-12-30",5.2778,5.6111,5.2778,5.5833,862650.0],["1991-12-31",5.5556,5.6389,5.3889,5.5833,662400.0],["1992-01-02",5.5278,5.5556,5.3889,5.4722,398250.0],["1992-01-03",5.4722,5.6111,5.4722,5.5556,928350.0],["1992-01-06",5.5556,5.5556,5.25,5.25,943200.0],["1992-01-07",5.2222,5.6111,5.1667,5.6111,2329200.0],["1992-01-08",5.5278,5.7222,5.5,5.5278,1172700.0],["1992-01-09",5.4722,5.6111,5.3056,5.4722,659250.0],["1992-01-10",5.4444,5.5278,5.3611,5.4444,603450.0],["1992-01-13",5.5278,5.5278,5.3611,5.3889,165600.0],["1992-01-14",5.3611,5.5833,5.25,5.5556,1264950.0],["1992-01-15",5.8333,6.2222,5.75,6.0556,2627100.0],["1992-01-16",6.0,6.3333,5.8889,6.2222,1531800.0],["1992-01-17",6.3056,6.3333,6.0833,6.1111,1036800.0],["1992-01-20",6.0556,6.0556,5.8333,5.8889,476550.0],["1992-01-21",5.8611,5.9722,5.5556,5.6389,861300.0],["1992-01-22",5.5833,5.7778,5.5278,5.7778,932850.0],["1992-01-23",5.8333,5.9722,5.8056,5.8889,865350.0],["1992-01-24",5.8889,5.8889,5.8333,5.8611,583650.0],["1992-01-27",5.9167,6.1944,5.8889,6.1944,1262700.0],["1992-01-28",6.6389,6.6389,6.25,6.2778,2759850.0],["1992-01-29",6.2778,6.5833,6.1389,6.25,2231550.0],["1992-01-30",6.3611,6.4167,6.25,6.3611,1036350.0],["1992-01-31",6.3333,6.3889,6.0,6.1111,1290150.0],["1992-02-03",6.1389,6.2222,5.9444,6.2222,408600.0],["1992-02-04",6.1389,6.2778,6.1389,6.2222,657450.0],["1992-02-05",6.2778,6.5278,6.2778,6.4722,1921500.0],["1992-02-06",6.5556,6.6111,6.3056,6.3889,1676700.0],["1992-02-07",6.4167,6.4167,6.25,6.25,845550.0],["1992-02-10",6.2222,6.25,6.1667,6.2222,271800.0],["1992-02-11",6.1667,6.3333,6.1667,6.2778,504900.0],["1992-02-12",6.25,6.6389,6.1944,6.6389,2209500.0],["1992-02-13",6.6111,6.6111,6.1944,6.2222,819450.0],["1992-02-14",6.25,6.3333,6.2222,6.2778,471600.0],["1992-02-18",6.3056,6.3056,6.0556,6.0556,534600.0],["1992-02-19",6.1667,6.1667,5.9722,6.0,1046700.0],["1992-02-20",5.9722,6.3333,5.9444,6.3333,991800.0],["1992-02-21",6.3333,6.3333,6.1111,6.1111,318150.0],["1992-02-24",6.0278,6.0278,5.8889,5.9167,563400.0],["1992-02-25",5.9444,5.9444,5.7222,5.8056,1644750.0],["1992-02-26",5.7778,6.1667,5.7778,6.1667,1113300.0],["1992-02-27",6.2222,6.25,6.0556,6.1111,643050.0],["1992-02-28",6.1111,6.1111,5.8611,5.8611,433350.0],["1992-03-02",5.8056,6.0833,5.8056,6.0556,410400.0],["1992-03-03",6.0,6.0,5.8333,5.8889,970200.0],["1992-03-04",5.8611,5.8611,5.4444,5.4444,1639350.0],["1992-03-05",5.3889,5.4167,4.8889,5.0,4459500.0],["1992-03-06",4.9722,4.9722,4.75,4.8611,2419200.0],["1992-03-09",4.8333,4.9444,4.7222,4.9167,1806300.0],["1992-03-10",5.1389,5.1667,5.0278,5.1389,3285450.0],["1992-03-11",5.1111,5.1389,5.0,5.0556,2225250.0],["1992-03-12",5.0833,5.0833,4.7778,4.7778,1136700.0],["1992-03-13",4.8333,4.9167,4.8333,4.8889,2118150.0],["1992-03-16",4.8333,4.8333,4.6944,4.7222,907650.0],["1992-03-17",4.6944,4.8056,4.6667,4.7778,1621350.0],["1992-03-18",4.7778,4.7778,4.6944,4.75,779850.0],["1992-03-19",4.7222,4.75,4.6111,4.6111,933750.0],["1992-03-20",4.4444,4.5278,4.3889,4.4444,4393800.0],["1992-03-23",4.4444,4.6111,4.4444,4.6111,1631700.0],["1992-03-24",4.5833,4.6667,4.5,4.6667,1958850.0],["1992-03-25",4.75,4.8889,4.75,4.8889,1491750.0],["1992-03-26",4.9167,4.9167,4.7778,4.8333,1444050.0],["1992-03-27",4.8333,4.9167,4.6944,4.7778,2425500.0],["1992-03-30",4.75,4.75,4.5833,4.6667,2134800.0],["1992-03-31",4.6389,4.7222,4.5,4.5,2115000.0],["1992-04-01",4.4444,4.5,4.2778,4.4444,3132900.0],["1992-04-02",4.4444,4.5833,4.3889,4.4167,1429200.0],["1992-04-03",4.4167,4.5556,4.3333,4.5556,1714050.0],["1992-04-06",4.5556,4.6667,4.5556,4.6667,680850.0],["1992-04-07",4.8889,4.9722,4.4167,4.4444,1725750.0],["1992-04-08",4.2778,4.5,4.2222,4.5,1581750.0],["1992-04-09",4.5,4.8333,4.5,4.8333,889200.0],["1992-04-10",4.8889,5.0,4.6944,4.6944,1040400.0],["1992-04-13",4.7222,4.75,4.6667,4.75,183150.0],["1992-04-14",4.75,4.8889,4.75,4.8333,808200.0],["1992-04-15",4.8333,4.9444,4.8056,4.8611,1050750.0],["1992-04-16",4.8333,5.0833,4.8333,4.9722,662850.0],["1992-04-20",5.25,5.2778,5.1111,5.1111,2121750.0],["1992-04-21",5.0556,5.1389,5.0278,5.0556,937350.0],["1992-04-22",5.0278,5.1389,4.9722,5.1111,1803150.0],["1992-04-23",5.1389,5.1667,5.0278,5.1111,810900.0],["1992-04-24",5.0833,5.1111,5.0278,5.0833,247950.0],["1992-04-27",5.0556,5.0833,4.9444,5.0,160650.0],["1992-04-28",4.9722,4.9722,4.8333,4.8611,367200.0],["1992-04-29",4.8611,5.0833,4.8333,5.0833,727200.0],["1992-04-30",5.1667,5.7778,5.1667,5.7778,4945050.0],["1992-05-01",5.7222,5.7222,5.6111,5.6667,961650.0],["1992-05-04",5.6667,5.7778,5.5278,5.75,1345950.0],["1992-05-05",5.7222,5.7778,5.6389,5.75,830700.0],["1992-05-06",5.75,5.8056,5.6944,5.75,222750.0],["1992-05-07",5.7222,5.8611,5.6667,5.6667,362250.0],["1992-05-08",5.6389,5.6389,5.5278,5.5833,316800.0],["1992-05-11",5.5833,5.7778,5.5556,5.7778,464850.0],["1992-05-12",5.8056,5.8333,5.7222,5.7222,1103400.0],["1992-05-13",5.7778,5.7778,5.5556,5.5833,506700.0],["1992-05-14",5.6389,5.6389,5.4167,5.4167,492750.0],["1992-05-15",5.4167,5.4167,5.3056,5.3889,603450.0],["1992-05-18",5.4167,5.4444,5.3056,5.3611,328950.0],["1992-05-19",5.3333,5.4444,5.3056,5.4444,346500.0],["1992-05-20",5.5,5.5,5.3333,5.4444,196650.0],["1992-05-21",5.4167,5.4167,5.2778,5.3611,405450.0],["1992-05-22",5.3889,5.3889,5.3611,5.3611,244800.0],["1992-05-26",5.3611,5.4444,5.3333,5.4167,499500.0],["1992-05-27",5.4167,5.4167,5.3333,5.3611,393750.0],["1992-05-28",5.3611,5.3611,5.3056,5.3333,94500.0],["1992-05-29",5.3333,5.4444,5.25,5.3056,1182150.0],["1992-06-01",5.25,5.25,4.9722,4.9722,729000.0],["1992-06-02",4.9167,4.9722,4.8611,4.9167,335250.0],["1992-06-03",4.8333,5.0,4.7222,4.9444,2584800.0],["1992-06-04",4.9444,5.1667,4.8889,4.8889,1691100.0],["1992-06-05",4.8889,4.8889,4.7778,4.8056,553050.0],["1992-06-08",4.8333,4.8611,4.7778,4.7778,836550.0],["1992-06-09",4.8333,4.9722,4.8333,4.8333,2294550.0],["1992-06-10",4.8333,4.8611,4.6389,4.6667,1234800.0],["1992-06-11",4.6389,4.6389,4.5278,4.5556,278550.0],["1992-06-12",4.5833,4.7222,4.5833,4.6667,441450.0],["1992-06-15",4.6389,4.6389,4.5833,4.6389,244800.0],["1992-06-16",4.6111,4.6389,4.5556,4.5556,559800.0],["1992-06-17",4.5556,4.6111,4.5556,4.5556,931050.0],["1992-06-18",4.5,4.6111,4.4722,4.6111,659700.0],["1992-06-19",4.6944,4.75,4.6111,4.75,720450.0],["1992-06-22",4.7222,4.7222,4.6944,4.6944,235800.0],["1992-06-23",4.6944,4.7222,4.6944,4.7222,312750.0],["1992-06-24",4.6944,4.7222,4.6667,4.6944,1192050.0],["1992-06-25",4.6389,4.6389,4.5278,4.5278,2026800.0],["1992-06-26",4.5,4.5,4.3611,4.3889,1573200.0],["1992-06-29",4.3611,4.5556,4.3611,4.5556,1146600.0],["1992-06-30",4.5556,4.5833,4.5278,4.5278,748350.0],["1992-07-01",4.5556,4.7778,4.5278,4.7222,1214100.0],["1992-07-02",4.6667,4.6667,4.1944,4.3333,5254200.0],["1992-07-06",4.2778,4.3611,4.1944,4.3611,1901700.0],["1992-07-07",4.4167,4.5556,4.3056,4.3333,1785600.0],["1992-07-08",4.25,4.3333,4.25,4.3333,1193850.0],["1992-07-09",4.3056,4.5556,4.2778,4.5556,996750.0],["1992-07-10",4.6111,4.6389,4.4444,4.5,1261800.0],["1992-07-13",4.5,4.5278,4.4167,4.5278,901800.0],["1992-07-14",4.5556,4.75,4.5556,4.7222,1197000.0],["1992-07-15",4.7778,4.9167,4.7778,4.8333,1608750.0],["1992-07-16",4.8611,4.8611,4.8333,4.8333,550800.0],["1992-07-17",4.3333,4.3611,4.1667,4.2222,3986100.0],["1992-07-20",4.2222,4.3056,4.1667,4.3056,1223550.0],["1992-07-21",4.3333,4.3611,4.2778,4.3056,1219500.0],["1992-07-22",4.3056,4.3611,4.2778,4.2778,988650.0],["1992-07-23",4.25,4.2778,4.1944,4.1944,1082250.0],["1992-07-24",4.1944,4.2222,4.1667,4.1667,545400.0],["1992-07-27",4.1944,4.1944,3.9444,3.9722,958050.0],["1992-07-28",4.0,4.1389,3.8889,3.9444,2412450.0],["1992-07-29",3.9722,4.1667,3.9722,4.1667,2157750.0],["1992-07-30",4.2222,4.3056,4.0833,4.1389,1130400.0],["1992-07-31",4.1667,4.3056,4.1667,4.2222,816300.0],["1992-08-03",4.25,4.2778,4.1667,4.1944,1122300.0],["1992-08-04",4.2222,4.2222,4.0833,4.0833,816300.0],["1992-08-05",4.1389,4.1389,3.9722,4.0278,1014750.0],["1992-08-06",4.0,4.0,3.8611,3.8611,751500.0],["1992-08-07",3.8611,3.9444,3.8611,3.8889,588600.0],["1992-08-10",3.9167,3.9722,3.8889,3.9167,487350.0],["1992-08-11",3.9167,3.9444,3.7222,3.7778,500400.0],["1992-08-12",3.7778,3.7778,3.6944,3.7222,1304550.0],["1992-08-13",3.7222,3.8889,3.7222,3.8889,399600.0],["1992-08-14",3.9167,4.0556,3.9167,4.0278,988650.0],["1992-08-17",4.0,4.0278,3.9167,4.0,558900.0],["1992-08-18",4.0,4.0833,4.0,4.0556,419400.0],["1992-08-19",4.0556,4.1667,4.0556,4.1111,1046250.0],["1992-08-20",4.1111,4.1667,4.1111,4.1389,462600.0],["1992-08-21",4.1667,4.1667,3.9722,4.0278,597150.0],["1992-08-24",4.0,4.0556,3.8056,3.8889,540900.0],["1992-08-25",3.8611,3.9722,3.8333,3.9722,420750.0],["1992-08-26",3.9444,3.9444,3.8333,3.8333,1157400.0],["1992-08-27",3.8611,4.1111,3.8611,4.0833,1037250.0],["1992-08-28",4.0556,4.1944,4.0278,4.1944,662850.0],["1992-08-31",4.2222,4.3056,4.1667,4.3056,838350.0],["1992-09-01",4.3056,4.3056,4.1944,4.3056,821250.0],["1992-09-02",4.3333,4.5833,4.3056,4.5833,2642400.0],["1992-09-03",4.6667,4.6944,4.4722,4.5833,1781550.0],["1992-09-04",4.5278,4.5833,4.4722,4.5278,782100.0],["1992-09-08",4.5556,4.5556,4.4444,4.4444,355950.0],["1992-09-09",4.3889,4.3889,4.2778,4.3056,1633050.0],["1992-09-10",4.3333,4.3611,4.1667,4.1667,1940850.0],["1992-09-11",4.1667,4.2778,4.1667,4.25,1827450.0],["1992-09-14",4.5278,4.5278,4.3056,4.4722,3245400.0],["1992-09-15",4.4167,4.4167,4.3056,4.3611,803700.0],["1992-09-16",4.3333,4.3333,4.2222,4.2222,441900.0],["1992-09-17",4.0,4.0,3.5556,3.6667,9954000.0],["1992-09-18",3.6944,3.75,3.6111,3.6389,2026350.0],["1992-09-21",3.6111,3.75,3.6111,3.7222,846000.0],["1992-09-22",3.9444,4.0278,3.9167,3.9444,2431350.0],["1992-09-23",3.9444,3.9722,3.9167,3.9167,824850.0],["1992-09-24",3.9167,3.9444,3.9167,3.9167,584550.0],["1992-09-25",3.9444,4.0,3.8889,3.9167,1900800.0],["1992-09-28",3.8611,3.8889,3.8333,3.8611,448650.0],["1992-09-29",3.9167,3.9167,3.7778,3.8333,1167300.0],["1992-09-30",3.8333,3.8889,3.7778,3.8611,2549250.0],["1992-10-01",3.8333,3.8611,3.5,3.5278,3497850.0],["1992-10-02",3.5278,3.5833,3.3889,3.3889,4824000.0],["1992-10-05",3.1667,3.3333,2.9167,3.3056,7099650.0],["1992-10-06",3.3333,3.4167,3.3333,3.4167,1049850.0],["1992-10-07",3.4167,3.4167,3.3611,3.3889,633600.0],["1992-10-08",3.4167,3.4444,3.3889,3.4444,384300.0],["1992-10-09",3.4167,3.4444,3.3889,3.4167,2345850.0],["1992-10-12",3.3889,3.4167,3.3889,3.4167,262800.0],["1992-10-13",3.4722,3.8889,3.4444,3.8056,4837500.0],["1992-10-14",3.8333,4.0556,3.8333,4.0,4185000.0],["1992-10-15",4.0278,4.0833,3.9167,3.9444,1203750.0],["1992-10-16",3.7778,3.8889,3.7778,3.8056,4411800.0],["1992-10-19",3.8056,4.0278,3.8056,4.0,1295100.0],["1992-10-20",4.1667,4.1667,4.0,4.0278,1487700.0],["1992-10-21",4.0556,4.0833,4.0,4.0278,800550.0],["1992-10-22",4.0,4.1944,4.0,4.1944,529200.0],["1992-10-23",4.2222,4.2778,4.1389,4.2222,476550.0],["1992-10-26",4.1944,4.2778,4.1944,4.25,900900.0],["1992-10-27",4.2778,4.2778,4.0833,4.1667,930600.0],["1992-10-28",4.2222,4.25,4.1667,4.2222,768150.0],["1992-10-29",4.3333,4.3611,4.2778,4.2778,584550.0],["1992-10-30",4.2778,4.2778,4.0833,4.1667,556200.0],["1992-11-02",4.1667,4.3333,4.1667,4.2778,567450.0],["1992-11-03",4.2778,4.2778,4.1389,4.1389,428400.0],["1992-11-04",4.1667,4.2222,4.1667,4.1944,651150.0],["1992-11-05",4.1667,4.25,4.1667,4.25,249750.0],["1992-11-06",4.25,4.3889,4.2222,4.3333,968850.0],["1992-11-09",4.3056,4.3611,4.25,4.3056,895950.0],["1992-11-10",4.3611,4.4722,4.3333,4.4167,1623600.0],["1992-11-11",4.4444,4.6667,4.4444,4.6389,2337750.0],["1992-11-12",4.6667,4.75,4.6111,4.6389,1291950.0],["1992-11-13",4.6389,4.6389,4.5278,4.5556,330750.0],["1992-11-16",4.5556,4.5556,4.4444,4.5,583650.0],["1992-11-17",4.4444,4.4444,4.3611,4.3611,839700.0],["1992-11-18",4.3333,4.3611,4.1667,4.1944,2136600.0],["1992-11-19",4.25,4.4167,4.25,4.3333,410850.0],["1992-11-20",4.3056,4.3611,4.2778,4.3611,967950.0],["1992-11-23",4.3333,4.4444,4.3056,4.4167,774450.0],["1992-11-24",4.3889,4.5278,4.3889,4.5278,1669950.0],["1992-11-25",4.5556,4.5833,4.4167,4.4167,523350.0],["1992-11-27",4.4167,4.5,4.4167,4.4444,436050.0],["1992-11-30",4.5,4.6667,4.4722,4.6667,1454850.0],["1992-12-01",4.6111,4.6111,4.4722,4.5278,2556450.0],["1992-12-02",4.6111,4.7222,4.6111,4.7222,1742850.0],["1992-12-03",4.75,4.8056,4.6667,4.6944,1355850.0],["1992-12-04",4.4444,4.6389,4.2778,4.5833,5044950.0],["1992-12-07",4.5556,4.9722,4.5556,4.9722,2733750.0],["1992-12-08",4.9167,5.2222,4.9167,5.2222,2106000.0],["1992-12-09",5.1667,5.1667,5.0556,5.1111,1173600.0],["1992-12-10",5.1667,5.1667,5.0,5.0833,986400.0],["1992-12-11",5.0833,5.0833,4.9444,4.9722,439200.0],["1992-12-14",4.9722,4.9722,4.8611,4.9167,828900.0],["1992-12-15",4.8889,4.8889,4.8056,4.8333,934650.0],["1992-12-16",4.8056,4.8611,4.7778,4.8333,499050.0],["1992-12-17",4.8056,5.0833,4.8056,5.0556,998550.0],["1992-12-18",5.0556,5.0556,4.8611,4.8611,1255950.0],["1992-12-21",4.8889,4.9167,4.75,4.75,782550.0],["1992-12-22",4.8056,4.8056,4.75,4.7778,490500.0],["1992-12-23",4.7222,4.75,4.7222,4.75,619200.0],["1992-12-24",4.7222,4.75,4.7222,4.75,118350.0],["1992-12-28",4.75,4.8333,4.75,4.8056,259650.0],["1992-12-29",4.7778,4.8611,4.75,4.8333,472500.0],["1992-12-30",4.8889,4.8889,4.8056,4.8611,702900.0],["1992-12-31",4.8056,4.8333,4.75,4.75,220500.0],["1993-01-04",4.8333,4.8333,4.5833,4.5833,1270350.0],["1993-01-05",4.5278,4.5556,4.4167,4.4444,2686950.0],["1993-01-06",4.4444,4.5278,4.4167,4.4444,1091250.0],["1993-01-07",4.4722,4.75,4.4444,4.6667,1366650.0],["1993-01-08",4.6667,4.6944,4.4722,4.5833,612450.0],["1993-01-11",4.5556,4.6389,4.5556,4.6111,165600.0],["1993-01-12",4.4722,4.5833,4.3889,4.4167,764550.0],["1993-01-13",4.5,4.5,4.2222,4.3333,2188350.0],["1993-01-14",4.3889,4.75,4.3889,4.7222,1547550.0],["1993-01-15",4.6389,4.8611,4.6389,4.7222,1224450.0],["1993-01-18",4.6389,4.6944,4.6111,4.6389,560250.0],["1993-01-19",4.6389,5.0556,4.5278,5.0556,1400850.0],["1993-01-20",4.6667,5.0833,4.5,4.8889,8246250.0],["1993-01-21",5.0556,5.3056,4.9722,5.1111,3585150.0],["1993-01-22",5.1944,5.1944,5.0833,5.1944,1408950.0],["1993-01-25",5.2222,5.3889,5.2222,5.3333,2970450.0],["1993-01-26",5.3889,5.4167,5.2222,5.25,2047050.0],["1993-01-27",5.2222,5.2222,5.0,5.0556,859500.0],["1993-01-28",5.0556,5.1944,5.0556,5.1389,1026450.0],["1993-01-29",5.1944,5.2222,4.9167,4.9167,2554650.0],["1993-02-01",5.0278,5.0278,4.8611,4.9722,1092600.0],["1993-02-02",4.9722,4.9722,4.9167,4.9722,813150.0],["1993-02-03",4.9722,5.1667,4.9722,5.0278,2129400.0],["1993-02-04",5.0278,5.0278,4.7778,4.8333,1100250.0],["1993-02-05",4.8611,4.9444,4.6667,4.8333,1082250.0],["1993-02-08",4.8056,4.9167,4.7778,4.8056,819000.0],["1993-02-09",4.7778,4.8056,4.6944,4.7222,595350.0],["1993-02-10",4.7778,4.8333,4.75,4.75,945450.0],["1993-02-11",4.7778,4.8333,4.7222,4.75,1067400.0],["1993-02-12",4.6944,4.6944,4.6111,4.6111,852300.0],["1993-02-16",4.5556,4.5556,4.3889,4.4444,1289700.0],["1993-02-17",4.3889,4.3889,4.1111,4.1667,4171500.0],["1993-02-18",4.1944,4.2778,4.1389,4.2222,2106900.0],["1993-02-19",4.2222,4.2778,4.1944,4.2222,1053450.0],["1993-02-22",4.2222,4.3056,4.1667,4.2222,748800.0],["1993-02-23",4.3333,4.3333,4.0556,4.0833,969300.0],["1993-02-24",4.0556,4.1111,3.9167,4.1111,971100.0],["1993-02-25",4.1389,4.2778,4.1389,4.2778,425700.0],["1993-02-26",4.2222,4.4167,4.1389,4.3056,1623600.0],["1993-03-01",4.3333,4.3889,4.25,4.2778,702450.0],["1993-03-02",4.3056,4.3056,4.1389,4.2222,397800.0],["1993-03-03",4.2778,4.2778,4.1667,4.25,551250.0],["1993-03-04",4.2222,4.2778,4.1389,4.1667,462600.0],["1993-03-05",4.1389,4.2222,4.0556,4.1667,1133100.0],["1993-03-08",4.1667,4.1944,4.1389,4.1667,420750.0],["1993-03-09",4.1944,4.2778,4.1944,4.25,785250.0],["1993-03-10",4.2778,4.3889,4.25,4.3611,2596050.0],["1993-03-11",4.1944,4.4444,4.1389,4.2778,2223000.0],["1993-03-12",4.1944,4.1944,4.0833,4.1667,3233250.0],["1993-03-15",4.1389,4.1667,3.8889,3.9167,1287900.0],["1993-03-16",3.8333,3.9722,3.8333,3.9167,1528650.0],["1993-03-17",3.9167,3.9444,3.8056,3.8333,968850.0],["1993-03-18",3.8333,3.8611,3.6111,3.75,1299600.0],["1993-03-19",3.6944,3.7222,3.6667,3.6667,1143000.0],["1993-03-22",2.0556,2.3611,2.0556,2.3333,26719200.0],["1993-03-23",2.3333,2.3889,2.2222,2.25,7317900.0],["1993-03-24",2.25,2.3056,2.1944,2.25,3367800.0],["1993-03-25",2.25,2.2778,2.2222,2.25,1781550.0],["1993-03-26",2.2778,2.3333,2.25,2.2778,1557900.0],["1993-03-29",2.3056,2.3333,2.25,2.25,1926900.0],["1993-03-30",2.2778,2.3333,2.1944,2.3333,1986300.0],["1993-03-31",2.3611,2.3611,2.25,2.3333,2701800.0],["1993-04-01",2.3333,2.3889,2.3056,2.3889,1647450.0],["1993-04-02",2.3611,2.3611,2.25,2.2778,1828350.0],["1993-04-05",2.25,2.2778,2.1944,2.2222,2579850.0],["1993-04-06",2.2222,2.2222,2.0278,2.1389,3782250.0],["1993-04-07",2.1389,2.1667,2.0556,2.1389,2758500.0],["1993-04-08",2.1389,2.1667,2.0833,2.1389,2059650.0],["1993-04-12",2.1389,2.1667,2.0,2.0,1891800.0],["1993-04-13",1.9444,2.0556,1.9167,2.0,3215250.0],["1993-04-14",2.0,2.1389,1.9722,2.1389,1680750.0],["1993-04-15",2.1111,2.1389,2.0278,2.1111,1483200.0],["1993-04-16",2.0,2.0,1.8333,1.8611,8100450.0],["1993-04-19",1.9167,1.9444,1.8889,1.9167,4001850.0],["1993-04-20",1.8889,2.0278,1.8889,2.0278,3041100.0],["1993-04-21",2.0,2.0556,2.0,2.0,1909350.0],["1993-04-22",2.0,2.0556,2.0,2.0,1156500.0],["1993-04-23",2.0,2.0278,1.9722,2.0,1816200.0],["1993-04-26",2.0,2.0,1.9167,1.9167,1874250.0],["1993-04-27",1.9167,2.0,1.9167,2.0,1097550.0],["1993-04-28",1.9722,2.0278,1.9444,2.0,1404450.0],["1993-04-29",1.9722,2.0,1.9444,1.9444,466200.0],["1993-04-30",1.9722,2.0556,1.9722,2.0556,1262250.0],["1993-05-03",2.0556,2.0833,2.0556,2.0556,1189350.0],["1993-05-04",2.0556,2.0833,2.0556,2.0556,7313400.0],["1993-05-05",2.0278,2.0556,2.0278,2.0278,1572300.0],["1993-05-06",2.0278,2.0556,2.0,2.0,898200.0],["1993-05-07",2.0,2.0833,2.0,2.0556,828450.0],["1993-05-10",2.0556,2.0833,2.0556,2.0833,562500.0],["1993-05-11",2.0556,2.0833,2.0556,2.0833,404100.0],["1993-05-12",2.0556,2.3056,2.0556,2.2778,2020950.0],["1993-05-13",2.3056,2.4167,2.25,2.3333,2549700.0],["1993-05-14",2.3611,2.6111,2.3611,2.5278,2376000.0],["1993-05-17",2.5,2.5278,2.3889,2.4444,1723950.0],["1993-05-18",2.4167,2.4444,2.3611,2.4167,1120500.0],["1993-05-19",2.4444,2.4444,2.3611,2.3889,1899450.0],["1993-05-20",2.5556,2.7222,2.4722,2.6389,4585500.0],["1993-05-21",2.6389,2.75,2.6111,2.7222,3859200.0],["1993-05-24",2.7222,2.7222,2.6111,2.6944,1231650.0],["1993-05-25",2.6944,2.6944,2.6111,2.6389,829800.0],["1993-05-26",2.6667,2.7222,2.6389,2.6389,2334600.0],["1993-05-27",2.6667,2.7222,2.6111,2.6944,1447200.0],["1993-05-28",2.6667,2.6944,2.6389,2.6667,757350.0],["1993-06-01",2.6667,2.6944,2.6389,2.6389,653850.0],["1993-06-02",2.6667,2.6667,2.6111,2.6111,720450.0],["1993-06-03",2.6389,2.6389,2.5278,2.6389,1386900.0],["1993-06-04",2.6389,2.6389,2.5833,2.6111,502200.0],["1993-06-07",2.6111,2.6111,2.5,2.5278,605250.0],["1993-06-08",2.5278,2.5278,2.4167,2.4167,1083150.0],["1993-06-09",2.4444,2.4722,2.4167,2.4167,871650.0],["1993-06-10",2.4444,2.5278,2.4444,2.5,2101950.0],["1993-06-11",2.5278,2.5833,2.5278,2.5556,1698300.0],["1993-06-14",2.5556,2.6111,2.5278,2.6111,863100.0],["1993-06-15",2.6944,2.8889,2.6389,2.8611,3623850.0],["1993-06-16",2.9167,3.0556,2.7778,3.0556,3011400.0],["1993-06-17",3.0278,3.0278,2.9167,2.9167,909000.0],["1993-06-18",2.8611,2.8889,2.7778,2.7778,988650.0],["1993-06-21",2.7778,2.8056,2.7778,2.7778,531450.0],["1993-06-22",2.8056,2.9722,2.8056,2.8889,1771650.0],["1993-06-23",2.8611,2.8611,2.75,2.8333,769950.0],["1993-06-24",2.8333,2.8333,2.75,2.8333,1359000.0],["1993-06-25",2.9722,3.0278,2.9167,3.0278,3363750.0],["1993-06-28",3.0278,3.1389,3.0,3.0833,1437750.0],["1993-06-29",3.0833,3.0833,2.8889,2.9167,1348200.0],["1993-06-30",2.9444,3.0556,2.9444,3.0278,1186200.0],["1993-07-01",3.0278,3.0833,2.9722,3.0278,1199250.0],["1993-07-02",3.0556,3.0833,3.0278,3.0556,661950.0],["1993-07-06",3.0556,3.0833,3.0,3.0278,978300.0],["1993-07-07",3.0556,3.0556,2.9722,3.0,234000.0],["1993-07-08",2.9722,2.9722,2.9167,2.9444,515700.0],["1993-07-09",2.8889,2.9444,2.8889,2.8889,675450.0],["1993-07-12",2.9167,3.1111,2.9167,3.0833,1678950.0],["1993-07-13",3.1111,3.1111,3.0556,3.0833,781200.0],["1993-07-14",3.1111,3.1667,3.1111,3.1667,1948050.0],["1993-07-15",3.1944,3.1944,3.0556,3.1111,1383750.0],["1993-07-16",3.0,3.0,2.8333,2.8889,2491200.0],["1993-07-19",2.8889,3.0,2.8889,2.9167,658350.0],["1993-07-20",2.9167,2.9722,2.8889,2.9167,751950.0],["1993-07-21",2.9167,3.0,2.9167,2.9444,841050.0],["1993-07-22",2.9722,2.9722,2.9167,2.9167,295650.0],["1993-07-23",2.9167,2.9167,2.8333,2.8333,1453050.0],["1993-07-26",2.8333,2.8889,2.8056,2.8889,710550.0],["1993-07-27",2.8889,2.9167,2.8056,2.8056,1074150.0],["1993-07-28",2.8056,2.8333,2.7778,2.7778,1272600.0],["1993-07-29",2.8056,2.8056,2.6667,2.6944,1431900.0],["1993-07-30",2.6944,2.7222,2.6389,2.6667,289800.0],["1993-08-02",2.6667,2.6944,2.6389,2.6667,1030950.0],["1993-08-03",2.6667,2.6667,2.6111,2.6111,424350.0],["1993-08-04",2.6389,2.6389,2.6111,2.6389,557100.0],["1993-08-05",2.6389,2.7222,2.6111,2.6944,825300.0],["1993-08-06",2.6944,2.7222,2.6667,2.6944,535050.0],["1993-08-09",2.6944,2.6944,2.6667,2.6667,346050.0],["1993-08-10",2.6667,2.6667,2.6111,2.6389,272700.0],["1993-08-11",2.6667,3.0556,2.6111,2.8611,6766650.0],["1993-08-12",2.9167,3.0,2.8611,2.9444,2573100.0],["1993-08-13",2.9444,2.9444,2.8611,2.8889,792450.0],["1993-08-16",2.8889,2.8889,2.8056,2.8056,472950.0],["1993-08-17",2.8056,2.8611,2.7778,2.7778,967950.0],["1993-08-18",2.8333,2.9722,2.8056,2.9444,1653750.0],["1993-08-19",2.9722,2.9722,2.8611,2.8611,354600.0],["1993-08-20",2.8611,2.8611,2.8333,2.8333,247950.0],["1993-08-23",2.8611,2.8611,2.75,2.8611,491850.0],["1993-08-24",2.8611,2.8889,2.8056,2.8056,241200.0],["1993-08-25",2.8333,2.8611,2.8333,2.8611,862200.0],["1993-08-26",2.8611,2.8611,2.7778,2.7778,1223100.0],["1993-08-27",2.7778,2.8056,2.75,2.75,460350.0],["1993-08-30",2.75,2.75,2.6111,2.6389,1175400.0],["1993-08-31",2.6389,2.6389,2.5833,2.6389,1573650.0],["1993-09-01",2.6389,2.6389,2.5833,2.6111,450450.0],["1993-09-02",2.6389,2.6389,2.5833,2.6111,634950.0],["1993-09-03",2.5833,2.6111,2.5278,2.5833,505800.0],["1993-09-07",2.5,2.5556,2.5,2.5278,1243800.0],["1993-09-08",2.5,2.5,2.3611,2.3889,1069200.0],["1993-09-09",2.3889,2.5,2.3889,2.4722,1217700.0],["1993-09-10",2.5,2.5,2.4722,2.4722,208800.0],["1993-09-13",2.4444,2.4722,2.4167,2.4167,822600.0],["1993-09-14",2.3889,2.4167,2.3333,2.3611,431550.0],["1993-09-15",2.3611,2.4722,2.3611,2.4167,1255950.0],["1993-09-16",2.4167,2.4444,2.3889,2.4167,558000.0],["1993-09-17",2.3889,2.3889,2.3611,2.3611,318150.0],["1993-09-20",2.3611,2.3889,2.3333,2.3611,710100.0],["1993-09-21",2.3333,2.3333,2.25,2.2778,595350.0],["1993-09-22",2.25,2.3056,2.2222,2.25,1919250.0],["1993-09-23",2.25,2.25,2.1667,2.1667,956700.0],["1993-09-24",2.1944,2.3889,2.1944,2.3611,1100700.0],["1993-09-27",2.3611,2.4722,2.3611,2.3889,896850.0],["1993-09-28",2.3889,2.4167,2.3333,2.3333,637200.0],["1993-09-29",2.3333,2.3611,2.2778,2.3056,447750.0],["1993-09-30",2.3056,2.3611,2.3056,2.3333,413550.0],["1993-10-01",2.3056,2.4167,2.3056,2.4167,512100.0],["1993-10-04",2.4167,2.4167,2.3611,2.3889,326700.0],["1993-10-05",2.3889,2.4167,2.3056,2.3333,267750.0],["1993-10-06",2.3056,2.3889,2.3056,2.3056,777600.0],["1993-10-07",2.3333,2.3889,2.3056,2.3611,454950.0],["1993-10-08",2.3611,2.5,2.3611,2.5,836550.0],["1993-10-11",2.4722,2.5833,2.4722,2.5556,905400.0],["1993-10-12",2.5556,2.6389,2.5278,2.5278,1114200.0],["1993-10-13",2.5556,2.6389,2.5556,2.6111,1603350.0],["1993-10-14",2.6389,2.6389,2.5556,2.5556,657900.0],["1993-10-15",2.5833,2.6389,2.5833,2.5833,478800.0],["1993-10-18",2.5833,2.6389,2.5278,2.5278,666000.0],["1993-10-19",2.5278,2.6667,2.5278,2.5278,1165050.0],["1993-10-20",2.5278,2.5278,2.3611,2.4167,672300.0],["1993-10-21",2.4167,2.4444,2.3056,2.4167,2637450.0],["1993-10-22",2.4167,2.5278,2.4167,2.4167,640800.0],["1993-10-25",2.4167,2.4722,2.3889,2.4444,395550.0],["1993-10-26",2.4722,2.5,2.4444,2.4722,266400.0],["1993-10-27",2.4444,2.5833,2.4444,2.5556,962100.0],["1993-10-28",2.5556,2.5833,2.5278,2.5833,1104750.0],["1993-10-29",2.5833,2.6111,2.5278,2.5833,575550.0],["1993-11-01",2.6389,2.6667,2.5833,2.6667,886950.0],["1993-11-02",2.6389,2.6667,2.6111,2.6667,676800.0],["1993-11-03",2.6667,2.7222,2.6389,2.6389,1054800.0],["1993-11-04",2.6389,2.6667,2.5556,2.5556,821700.0],["1993-11-05",2.5278,2.6111,2.5,2.6111,547200.0],["1993-11-08",2.6111,2.6111,2.5278,2.6111,479700.0],["1993-11-09",2.6111,2.6111,2.5556,2.5556,463500.0],["1993-11-10",2.5556,2.5833,2.5278,2.5556,411750.0],["1993-11-11",2.5556,2.6111,2.5556,2.6111,706950.0],["1993-11-12",2.6111,2.6111,2.5556,2.5556,1552500.0],["1993-11-15",2.5556,2.5833,2.5556,2.5556,372150.0],["1993-11-16",2.5556,2.5556,2.5278,2.5556,259650.0],["1993-11-17",2.5278,2.5556,2.4444,2.4444,605700.0],["1993-11-18",2.4722,2.5,2.4444,2.4722,448650.0],["1993-11-19",2.4722,2.4722,2.3889,2.4167,622800.0],["1993-11-22",2.3889,2.4444,2.3611,2.4167,360000.0],["1993-11-23",2.4444,2.5556,2.4444,2.5278,640800.0],["1993-11-24",2.5278,2.6389,2.5278,2.6111,1102500.0],["1993-11-26",2.6111,2.6389,2.6111,2.6389,88650.0],["1993-11-29",2.6111,2.6389,2.5833,2.5833,818550.0],["1993-11-30",2.5833,2.5833,2.4722,2.4722,304650.0],["1993-12-01",2.6111,2.6389,2.5833,2.6111,850050.0],["1993-12-02",2.6111,2.75,2.6111,2.6944,1011600.0],["1993-12-03",2.6944,2.7222,2.6667,2.7222,819450.0],["1993-12-06",2.7222,2.8333,2.6944,2.8333,1244250.0],["1993-12-07",2.8333,2.9167,2.7778,2.8056,825750.0],["1993-12-08",2.8611,2.8611,2.75,2.75,522450.0],["1993-12-09",2.8056,2.8056,2.7222,2.7222,912600.0],["1993-12-10",2.6944,2.7222,2.6667,2.6944,267750.0],["1993-12-13",2.6667,2.6944,2.6667,2.6944,249750.0],["1993-12-14",2.6667,2.6944,2.6667,2.6667,2823300.0],["1993-12-15",2.6667,2.7222,2.6667,2.6944,174600.0],["1993-12-16",2.6944,2.7222,2.6667,2.6667,274050.0],["1993-12-17",2.6944,2.7222,2.6389,2.6389,384300.0],["1993-12-20",2.5278,2.6111,2.5278,2.5833,504000.0],["1993-12-21",2.5556,2.5833,2.5278,2.5556,319500.0],["1993-12-22",2.5278,2.6389,2.4722,2.5278,522900.0],["1993-12-23",2.5,2.6111,2.5,2.6111,415800.0],["1993-12-27",2.5833,2.5833,2.5,2.5278,201600.0],["1993-12-28",2.5556,2.5833,2.5278,2.5556,513900.0],["1993-12-29",2.5556,2.5833,2.5278,2.5833,200700.0],["1993-12-30",2.5556,2.5556,2.5,2.5278,575550.0],["1993-12-31",2.5278,2.5833,2.5,2.5833,616500.0],["1994-01-03",2.5556,2.5556,2.5,2.5278,192600.0],["1994-01-04",2.5278,2.5556,2.4444,2.4444,1219050.0],["1994-01-05",2.4444,2.4722,2.4444,2.4722,694800.0],["1994-01-06",2.4722,2.5,2.4167,2.4167,652950.0],["1994-01-07",2.4167,2.4167,2.3333,2.3889,555300.0],["1994-01-10",2.4167,2.4167,2.3056,2.3333,953550.0],["1994-01-11",2.2778,2.3333,2.2778,2.3333,629550.0],["1994-01-12",2.3333,2.3611,2.2778,2.3333,462150.0],["1994-01-13",2.3611,2.4444,2.3611,2.4167,589050.0],["1994-01-14",2.4444,2.5,2.4444,2.4722,1446300.0],["1994-01-17",2.4722,2.4722,2.4444,2.4722,462150.0],["1994-01-18",2.4722,2.5278,2.4167,2.5,1597050.0],["1994-01-19",2.4722,2.5278,2.4722,2.5,984150.0],["1994-01-20",2.4722,2.4722,2.4444,2.4722,810450.0],["1994-01-21",2.4167,2.4722,2.4167,2.4444,1650600.0],["1994-01-24",2.4722,2.5556,2.4722,2.4722,1580850.0],["1994-01-25",2.4722,2.5,2.4444,2.4722,377100.0],["1994-01-26",2.4444,2.4444,2.3889,2.3889,949050.0],["1994-01-27",2.3889,2.4722,2.3611,2.4444,1967850.0],["1994-01-28",2.4722,2.5278,2.4444,2.4444,2357550.0],["1994-01-31",2.3889,2.4444,2.3333,2.4444,2245050.0],["1994-02-01",2.4444,2.5278,2.4167,2.5,2321550.0],["1994-02-02",2.4722,2.6389,2.4722,2.6111,1765350.0],["1994-02-03",2.75,2.8333,2.6944,2.7778,2477700.0],["1994-02-04",2.8333,2.8611,2.6667,2.6667,3210300.0],["1994-02-07",2.6111,2.7222,2.5833,2.7222,2937150.0],["1994-02-08",2.7778,2.8611,2.7778,2.8333,1433700.0],["1994-02-09",2.8333,2.8333,2.7778,2.8333,608850.0],["1994-02-10",2.8333,2.8611,2.75,2.7778,954900.0],["1994-02-11",2.75,2.8611,2.75,2.8611,729450.0],["1994-02-14",2.8333,2.8611,2.7778,2.8056,437850.0],["1994-02-15",2.8333,2.9444,2.8333,2.9444,2504700.0],["1994-02-16",2.9722,3.0,2.8889,2.9167,2056500.0],["1994-02-17",2.9444,2.9444,2.8333,2.8333,1121400.0],["1994-02-18",2.8333,2.8611,2.8056,2.8333,835200.0],["1994-02-22",2.8333,2.8333,2.7222,2.75,895950.0],["1994-02-23",2.75,2.8056,2.7222,2.7778,677250.0],["1994-02-24",2.7778,2.8333,2.7778,2.8333,1657800.0],["1994-02-25",2.8056,2.8611,2.8056,2.8611,527850.0],["1994-02-28",2.8889,2.9444,2.8611,2.8889,1099350.0],["1994-03-01",2.8889,2.8889,2.7778,2.8333,665550.0],["1994-03-02",2.7778,2.8056,2.75,2.7778,575100.0],["1994-03-03",2.7778,2.7778,2.7222,2.7222,362700.0],["1994-03-04",2.75,2.7778,2.7222,2.7778,379350.0],["1994-03-07",2.7222,2.75,2.6944,2.75,894150.0],["1994-03-08",2.75,2.75,2.6667,2.6944,620550.0],["1994-03-09",2.6944,2.7222,2.6389,2.6667,391950.0],["1994-03-10",2.6389,2.6389,2.5833,2.6111,967950.0],["1994-03-11",2.6389,2.6389,2.6111,2.6111,406800.0],["1994-03-14",2.6111,2.6389,2.5833,2.6111,704700.0],["1994-03-15",2.6111,2.6389,2.5833,2.6111,206550.0],["1994-03-16",2.6389,2.6667,2.6111,2.6111,2374650.0],["1994-03-17",2.6111,2.7778,2.6111,2.75,2643750.0],["1994-03-18",2.7778,3.1944,2.7222,3.1389,8548650.0],["1994-03-21",3.4444,3.4444,3.3056,3.4167,7289550.0],["1994-03-22",3.4167,3.4722,3.3056,3.3889,4796550.0],["1994-03-23",3.3611,3.3611,3.25,3.3056,2386350.0],["1994-03-24",3.2778,3.3056,3.1944,3.2222,1554750.0],["1994-03-25",3.25,3.3056,3.2222,3.2778,2103750.0],["1994-03-28",3.25,3.2778,3.2222,3.25,1080450.0],["1994-03-29",3.2222,3.25,3.1389,3.1389,1946700.0],["1994-03-30",3.0833,3.1389,3.0556,3.0556,2508750.0],["1994-03-31",3.0833,3.1111,2.8889,3.1111,2047950.0],["1994-04-04",3.0,3.1111,2.9444,3.0556,1216800.0],["1994-04-05",3.0833,3.2222,3.0833,3.2222,1210050.0],["1994-04-06",3.25,3.25,3.1111,3.1389,1379700.0],["1994-04-07",3.1389,3.1389,3.0833,3.1111,693450.0],["1994-04-08",3.1389,3.1667,3.1111,3.1667,699300.0],["1994-04-11",3.1667,3.2222,3.1111,3.1944,694800.0],["1994-04-12",3.1667,3.1667,3.0278,3.0833,530100.0],["1994-04-13",3.0278,3.0556,2.9167,3.0,778500.0],["1994-04-14",3.0,3.0556,2.9722,3.0,772200.0],["1994-04-15",3.0278,3.0833,3.0,3.0278,491400.0],["1994-04-18",3.0556,3.0556,3.0,3.0556,514350.0],["1994-04-19",3.0556,3.1944,3.0,3.1667,2968200.0],["1994-04-20",3.2222,3.25,2.8056,2.9167,3271950.0],["1994-04-21",2.9444,2.9722,2.8611,2.9444,2497950.0],["1994-04-22",3.0,3.0833,2.9722,3.0556,1486350.0],["1994-04-25",3.0556,3.25,3.0556,3.25,2163150.0],["1994-04-26",3.2222,3.3056,3.1944,3.2222,1715850.0],["1994-04-28",3.1944,3.2778,3.1667,3.2222,1089900.0],["1994-04-29",3.25,3.25,3.1944,3.2222,516600.0],["1994-05-02",3.2222,3.2222,3.1667,3.1944,453600.0],["1994-05-03",3.2222,3.2222,3.1667,3.1944,522000.0],["1994-05-04",3.1667,3.1944,3.1389,3.1944,452700.0],["1994-05-05",3.1667,3.2222,3.1667,3.1944,318600.0],["1994-05-06",3.1111,3.1667,3.0833,3.1667,534150.0],["1994-05-09",3.1389,3.1667,3.1111,3.1111,784800.0],["1994-05-10",3.1389,3.1389,3.0278,3.0833,530100.0],["1994-05-11",3.0556,3.0556,2.9167,2.9167,1271250.0],["1994-05-12",2.8889,3.0556,2.8333,3.0278,1919250.0],["1994-05-13",3.0,3.1111,2.9722,3.0833,1290600.0],["1994-05-16",3.0833,3.1389,3.0556,3.1389,1537650.0],["1994-05-17",3.1111,3.1389,3.0833,3.1111,695250.0],["1994-05-18",3.1111,3.25,3.0833,3.2222,1889100.0],["1994-05-19",3.25,3.2778,3.1944,3.25,2648250.0],["1994-05-20",3.2778,3.3056,3.25,3.25,878850.0],["1994-05-23",3.2222,3.3056,3.2222,3.2778,1066500.0],["1994-05-24",3.3056,3.3889,3.1667,3.1667,2178000.0],["1994-05-25",3.2222,3.3056,3.2222,3.2778,1197900.0],["1994-05-26",3.3056,3.3333,3.25,3.2778,1391850.0],["1994-05-27",3.2778,3.2778,3.25,3.2778,1005300.0],["1994-05-31",3.25,3.3889,3.2222,3.3056,1586700.0],["1994-06-01",3.2778,3.3611,3.25,3.3056,918900.0],["1994-06-02",3.3889,3.5,3.3889,3.4444,1685250.0],["1994-06-03",3.4444,3.5,3.3889,3.4722,1450800.0],["1994-06-06",3.4444,3.4722,3.3889,3.3889,1166850.0],["1994-06-07",3.4167,3.4167,3.3611,3.3611,355950.0],["1994-06-08",3.3611,3.4167,3.3333,3.4167,1717650.0],["1994-06-09",3.4167,3.4167,3.3889,3.3889,2027700.0],["1994-06-10",3.3889,3.5833,3.3889,3.5556,3236850.0],["1994-06-13",3.5556,3.5556,3.5,3.5278,1985400.0],["1994-06-14",3.5278,3.6667,3.5278,3.6667,3358350.0],["1994-06-15",3.6944,3.75,3.6389,3.7222,2683800.0],["1994-06-16",3.6944,3.75,3.6111,3.6944,2229750.0],["1994-06-17",3.6667,3.6667,3.5833,3.6111,647550.0],["1994-06-20",3.5556,3.5833,3.3889,3.5278,1207800.0],["1994-06-21",3.5,3.5,3.3889,3.4444,933750.0],["1994-06-22",3.5,3.5,3.4444,3.5,877950.0],["1994-06-23",3.5,3.5556,3.3889,3.3889,1231650.0],["1994-06-24",3.3333,3.4167,3.3333,3.3889,548100.0],["1994-06-27",3.3889,3.5278,3.3611,3.5278,769950.0],["1994-06-28",3.4722,3.5833,3.4722,3.5556,2762550.0],["1994-06-29",3.5556,3.6389,3.5556,3.6111,1255050.0],["1994-06-30",3.5833,3.7222,3.5833,3.7222,1467900.0],["1994-07-01",3.7222,3.75,3.5,3.5556,1316700.0],["1994-07-05",3.5556,3.5556,3.5,3.5,297450.0],["1994-07-06",3.5,3.6111,3.5,3.5556,355500.0],["1994-07-07",3.5833,3.6944,3.5556,3.6389,1146150.0],["1994-07-08",3.6111,3.6944,3.5833,3.6944,515250.0],["1994-07-11",3.75,3.8056,3.7222,3.7778,3667050.0],["1994-07-12",3.8056,3.8611,3.7222,3.8611,1816200.0],["1994-07-13",3.8611,3.8889,3.8056,3.8889,2513700.0],["1994-07-14",3.8889,3.8889,3.7778,3.8056,715500.0],["1994-07-15",3.7778,3.8333,3.75,3.75,1426050.0],["1994-07-18",3.7778,3.8611,3.6667,3.8333,1671300.0],["1994-07-19",3.8333,3.8889,3.7778,3.8611,1251900.0],["1994-07-20",3.7222,3.7222,2.9444,3.0,18441000.0],["1994-07-21",3.0833,3.2222,3.0556,3.1389,9095400.0],["1994-07-22",3.1667,3.25,3.1667,3.25,1687500.0],["1994-07-25",3.2778,3.2778,3.1667,3.1667,1822500.0],["1994-07-26",3.1389,3.1667,3.0833,3.1111,2129850.0],["1994-07-27",3.0833,3.0833,3.0278,3.0556,3062250.0],["1994-07-28",3.0278,3.0833,3.0278,3.0278,2470950.0],["1994-07-29",3.0278,3.1667,3.0278,3.1389,1101150.0],["1994-08-01",3.1389,3.1944,3.1111,3.1111,2282400.0],["1994-08-02",3.0833,3.1944,3.0833,3.1111,972900.0],["1994-08-03",3.1111,3.125,3.0556,3.0556,495000.0],["1994-08-04",3.0833,3.1389,3.0833,3.0833,234450.0],["1994-08-05",3.0833,3.1389,3.0556,3.1389,872100.0],["1994-08-08",3.1111,3.1944,3.1111,3.1389,391950.0],["1994-08-09",3.1667,3.25,3.1667,3.25,699300.0],["1994-08-10",3.2778,3.3889,3.2222,3.3611,1426950.0],["1994-08-11",3.3611,3.3889,3.3056,3.3611,1654650.0],["1994-08-12",3.3333,3.3889,3.3333,3.3889,1087650.0],["1994-08-15",3.3611,3.3611,3.3333,3.3611,454050.0],["1994-08-16",3.3611,3.4444,3.3611,3.3889,756450.0],["1994-08-17",3.4167,3.4722,3.3889,3.4722,1300500.0],["1994-08-18",3.4722,3.5,3.3889,3.3889,423900.0],["1994-08-19",3.3611,3.4444,3.3611,3.4167,292050.0],["1994-08-22",3.4167,3.4167,3.3056,3.3889,379350.0],["1994-08-23",3.3889,3.4167,3.3611,3.4167,201150.0],["1994-08-24",3.4167,3.5833,3.4167,3.5278,1130400.0],["1994-08-25",3.5278,3.5556,3.5,3.5,503100.0],["1994-08-26",3.5556,3.6667,3.5278,3.6111,1090800.0],["1994-08-29",3.6111,3.6111,3.5556,3.6111,416250.0],["1994-08-30",3.6111,3.6389,3.5833,3.6389,352350.0],["1994-08-31",3.6111,3.6389,3.5833,3.6389,321750.0],["1994-09-01",3.5833,3.6944,3.5833,3.6944,2294100.0],["1994-09-02",3.6944,3.75,3.6944,3.7222,1214550.0],["1994-09-06",3.6944,3.6944,3.6389,3.6389,390150.0],["1994-09-07",3.6389,3.7778,3.6389,3.75,2206800.0],["1994-09-08",3.7222,3.8333,3.7222,3.7778,1372500.0],["1994-09-09",3.7222,3.8056,3.6944,3.6944,2343600.0],["1994-09-12",3.7222,3.75,3.6944,3.6944,791100.0],["1994-09-13",3.7222,3.75,3.6667,3.6667,224550.0],["1994-09-14",3.6667,3.75,3.6667,3.7222,247050.0],["1994-09-15",3.7222,3.8056,3.7222,3.8056,1566000.0],["1994-09-16",3.8056,3.8611,3.7778,3.8333,1502100.0],["1994-09-19",3.8056,3.8333,3.7778,3.8333,485100.0],["1994-09-20",3.75,3.8056,3.75,3.75,826650.0],["1994-09-21",3.7778,3.7778,3.5556,3.6111,800550.0],["1994-09-22",3.5833,3.7222,3.5556,3.6667,623700.0],["1994-09-23",3.7222,3.75,3.6944,3.6944,302850.0],["1994-09-26",3.75,3.8333,3.75,3.8333,1163700.0],["1994-09-27",3.8056,3.9722,3.8056,3.8889,1504350.0],["1994-09-28",3.9167,3.9444,3.8889,3.9167,1187550.0],["1994-09-29",3.9167,4.0556,3.9167,3.9722,3221100.0],["1994-09-30",4.0,4.0556,4.0,4.0278,1245600.0],["1994-10-03",4.0556,4.0556,3.9167,3.9444,713250.0],["1994-10-04",3.9167,3.9444,3.75,3.8889,1022850.0],["1994-10-05",3.8611,3.9167,3.7778,3.9167,658800.0],["1994-10-06",3.9167,4.0,3.9167,4.0,735750.0],["1994-10-07",4.0,4.1111,4.0,4.0833,1303650.0],["1994-10-10",4.1111,4.1111,4.0556,4.0833,1052100.0],["1994-10-11",4.0833,4.2222,4.0833,4.1667,1223100.0],["1994-10-12",4.1667,4.3056,4.1667,4.2778,2487150.0],["1994-10-13",4.1944,4.3056,4.1667,4.2222,1940400.0],["1994-10-14",4.25,4.3333,4.1667,4.3333,572850.0],["1994-10-17",4.2778,4.3611,4.2778,4.3333,824850.0],["1994-10-18",4.3611,4.3611,4.1944,4.2778,1152450.0],["1994-10-19",4.3333,4.5,4.3056,4.3056,4148100.0],["1994-10-20",4.2778,4.3056,4.1667,4.2778,1190700.0],["1994-10-21",4.2222,4.2778,4.1944,4.1944,563850.0],["1994-10-24",4.2222,4.3611,4.2222,4.3056,649800.0],["1994-10-25",4.3056,4.3333,4.2778,4.3056,802800.0],["1994-10-26",4.2778,4.2778,4.2222,4.25,293400.0],["1994-10-27",4.3333,4.5,4.3333,4.4167,2708550.0],["1994-10-28",4.3889,4.5,4.3611,4.4444,1767150.0],["1994-10-31",4.4167,4.4722,4.4167,4.4444,1161000.0],["1994-11-01",4.4167,4.4722,4.3889,4.4444,780750.0],["1994-11-02",4.4444,4.4722,4.3889,4.4167,1240200.0],["1994-11-03",4.4167,4.4167,4.4167,4.4167,171900.0],["1994-11-04",4.4167,4.4722,4.3889,4.3889,526500.0],["1994-11-07",4.3611,4.4167,4.3056,4.3056,975600.0],["1994-11-08",4.3056,4.4722,4.3056,4.4444,1896300.0],["1994-11-09",4.4444,4.5,4.4444,4.4444,475650.0],["1994-11-10",4.4167,4.4722,4.4167,4.4444,840150.0],["1994-11-11",4.4722,4.5556,4.4444,4.4444,678600.0],["1994-11-14",4.4722,4.6111,4.4722,4.5833,877950.0],["1994-11-15",4.5833,4.6667,4.5556,4.6389,1678500.0],["1994-11-16",4.6111,4.6667,4.5833,4.6667,642150.0],["1994-11-17",4.6667,4.6944,4.6667,4.6667,659700.0],["1994-11-18",4.6667,4.6667,4.6389,4.6389,685800.0],["1994-11-21",4.6111,4.6667,4.5278,4.5556,531900.0],["1994-11-22",4.5556,4.5556,4.3889,4.4167,1914300.0],["1994-11-23",4.5556,4.5556,4.3333,4.5,1622700.0],["1994-11-25",4.4722,4.5556,4.4722,4.5278,63000.0],["1994-11-28",4.5278,4.7222,4.5278,4.6389,1301850.0],["1994-11-29",4.6389,4.6389,4.5833,4.6389,918000.0],["1994-11-30",4.6667,4.6944,4.5833,4.5833,391050.0],["1994-12-01",4.5833,4.5833,4.4444,4.4722,692100.0],["1994-12-02",4.5,4.5,4.3333,4.3611,1321650.0],["1994-12-05",4.2778,4.5,4.25,4.5,913950.0],["1994-12-06",4.4444,4.5556,4.4167,4.5556,390600.0],["1994-12-07",4.5278,4.6111,4.5,4.5556,485550.0],["1994-12-08",4.5278,4.6111,4.5278,4.5833,2056950.0],["1994-12-09",4.5833,4.5833,4.5,4.5,747000.0],["1994-12-12",4.5556,4.5833,4.5556,4.5833,490950.0],["1994-12-13",4.5556,4.6667,4.5556,4.6667,549450.0],["1994-12-14",4.6389,4.6944,4.6389,4.6389,1449450.0],["1994-12-15",4.6111,4.6944,4.6111,4.6944,308250.0],["1994-12-16",4.6944,4.8333,4.6389,4.7778,906300.0],["1994-12-19",4.7222,4.7778,4.6667,4.7222,478800.0],["1994-12-20",4.6944,4.7222,4.5556,4.6111,743850.0],["1994-12-21",4.6389,4.6667,4.5833,4.6111,504450.0],["1994-12-22",4.6111,4.6944,4.5833,4.5833,2141100.0],["1994-12-23",4.6111,4.6389,4.5833,4.6389,339300.0],["1994-12-27",4.6667,4.6667,4.5833,4.6111,638100.0],["1994-12-28",4.5556,4.5833,4.5278,4.5833,512550.0],["1994-12-29",4.5556,4.6111,4.5556,4.5833,337500.0],["1994-12-30",4.6111,4.6111,4.5556,4.5833,345150.0],["1995-01-03",4.5556,4.5556,4.2778,4.3611,3717900.0],["1995-01-04",4.4444,4.5278,4.3611,4.5,2520450.0],["1995-01-05",4.5,4.5,4.4167,4.4722,416700.0],["1995-01-06",4.4444,4.6111,4.4444,4.5278,2067300.0],["1995-01-09",4.5,4.5556,4.4444,4.5278,613350.0],["1995-01-10",4.7778,5.0,4.6944,4.8889,3230550.0],["1995-01-11",4.9167,4.9167,4.7222,4.8889,958500.0],["1995-01-12",4.75,4.9444,4.75,4.9167,604350.0],["1995-01-13",4.9167,5.0278,4.9167,4.9444,821700.0],["1995-01-16",4.9722,5.0833,4.9444,5.0556,1633500.0],["1995-01-17",5.0556,5.5,5.0278,5.2778,2465100.0],["1995-01-18",5.3056,5.5556,5.2222,5.25,3073050.0],["1995-01-19",5.1944,5.2778,5.1111,5.2222,1571400.0],["1995-01-20",5.1944,5.1944,4.9722,5.0278,1806300.0],["1995-01-23",4.9722,5.1111,4.8889,5.1111,680850.0],["1995-01-24",5.1111,5.25,5.1111,5.2222,809550.0],["1995-01-25",5.0,5.1944,4.8333,5.0833,2778300.0],["1995-01-26",5.0833,5.0833,4.9722,5.0,1237950.0],["1995-01-27",5.0556,5.0556,4.9444,4.9722,1532250.0],["1995-01-30",5.0,5.0556,4.8611,4.8611,1612350.0],["1995-01-31",4.8333,4.9444,4.8333,4.8611,705150.0],["1995-02-01",4.8889,5.0833,4.8611,5.0,1526850.0],["1995-02-02",5.0278,5.0833,5.0278,5.0278,510300.0],["1995-02-03",5.0833,5.1111,5.0,5.0,1397250.0],["1995-02-06",4.9722,5.0556,4.9722,5.0278,805950.0],["1995-02-07",5.0556,5.0833,5.0,5.0833,562050.0],["1995-02-08",5.1111,5.2222,5.1111,5.1111,1316700.0],["1995-02-09",5.1389,5.3333,5.1389,5.3333,1131750.0],["1995-02-10",5.3889,5.4167,5.2222,5.25,667800.0],["1995-02-13",5.25,5.2778,5.1944,5.2778,391950.0],["1995-02-14",5.25,5.2917,5.2222,5.25,1046250.0],["1995-02-15",5.25,5.3333,5.2222,5.2778,1240200.0],["1995-02-16",5.2778,5.5278,5.2778,5.4722,1680300.0],["1995-02-17",5.5,5.5833,5.5,5.5556,4634550.0],["1995-02-21",5.5556,5.5556,5.2778,5.3333,735300.0],["1995-02-22",5.3056,5.4167,5.2778,5.2778,1160550.0],["1995-02-23",5.3333,5.4167,5.3056,5.3333,800100.0],["1995-02-24",5.4167,5.4167,5.25,5.3333,1310850.0],["1995-02-27",5.4167,5.6667,5.4167,5.4722,3382650.0],["1995-02-28",5.4444,5.8056,5.4444,5.6944,2307600.0],["1995-03-01",5.7222,5.8889,5.6667,5.7778,1648350.0],["1995-03-02",5.7222,5.7222,5.5833,5.6389,1198350.0],["1995-03-03",5.7222,5.9167,5.6944,5.8611,2649600.0],["1995-03-06",5.8056,5.9444,5.6389,5.8889,1622250.0],["1995-03-07",5.9722,5.9722,5.7778,5.7778,1958400.0],["1995-03-08",5.8333,5.8611,5.8056,5.8333,1235250.0],["1995-03-09",5.8333,5.8611,5.75,5.8611,1613250.0],["1995-03-10",5.7778,5.8611,5.7778,5.8333,622800.0],["1995-03-13",5.8611,5.8611,5.75,5.7778,1304100.0],["1995-03-14",5.7778,5.8056,5.6944,5.7222,1710900.0],["1995-03-15",5.75,5.75,5.6111,5.75,418050.0],["1995-03-16",5.75,5.8056,5.7222,5.7778,631800.0],["1995-03-17",5.7222,5.8056,5.7222,5.7222,504900.0],["1995-03-20",5.7222,5.75,5.6667,5.75,348750.0],["1995-03-21",5.8056,5.8056,5.6944,5.7222,793350.0],["1995-03-22",5.7222,5.7222,5.6389,5.6944,384300.0],["1995-03-23",5.6667,5.75,5.6667,5.6667,397350.0],["1995-03-24",5.7222,5.7222,5.6111,5.7222,1411200.0],["1995-03-27",5.7222,5.8611,5.6944,5.8333,1423800.0],["1995-03-28",5.8889,6.0,5.8611,6.0,1903500.0],["1995-03-29",6.1111,6.1944,5.9167,6.0,3114450.0],["1995-03-30",6.0278,6.0278,5.8056,5.8056,999450.0],["1995-03-31",5.7778,6.0278,5.6667,5.8889,1600200.0],["1995-04-03",5.8333,5.8611,5.7222,5.7778,600300.0],["1995-04-04",5.75,5.9167,5.75,5.8611,1267200.0],["1995-04-05",5.8611,6.0,5.8611,5.9444,461250.0],["1995-04-06",6.0,6.0278,5.9444,5.9722,934200.0],["1995-04-07",5.9444,5.9722,5.8889,5.8889,706950.0],["1995-04-10",5.8333,5.9167,5.8056,5.9167,601200.0],["1995-04-11",5.9444,5.9722,5.8333,5.9167,1041300.0],["1995-04-12",5.8889,6.1389,5.8611,5.9722,1051650.0],["1995-04-13",6.0278,6.0833,6.0,6.0556,758250.0],["1995-04-17",6.0,6.1667,5.9444,6.0,902700.0],["1995-04-18",6.0,6.0833,5.7778,6.0278,1036350.0],["1995-04-19",5.8333,5.8333,5.6389,5.7222,1346400.0],["1995-04-20",5.7222,5.9444,5.7222,5.9167,284400.0],["1995-04-21",5.9444,6.0278,5.8889,6.0,1509750.0],["1995-04-24",6.0,6.1389,5.8889,6.1389,956250.0],["1995-04-25",6.2222,6.2222,6.1389,6.2222,1125450.0],["1995-04-26",6.2222,6.5278,6.1667,6.5,1836900.0],["1995-04-27",6.5278,6.5278,6.3056,6.4444,1214550.0],["1995-04-28",6.5278,7.1667,6.4444,7.1111,3199500.0],["1995-05-01",7.1667,7.25,7.0833,7.25,2179800.0],["1995-05-02",7.1944,7.1944,6.7222,7.0278,1224450.0],["1995-05-03",7.0,7.0556,6.8333,7.0556,1071000.0],["1995-05-04",7.1111,7.4167,7.0833,7.1944,2380050.0],["1995-05-05",7.1389,7.1389,6.8889,6.9722,928800.0],["1995-05-08",6.8889,7.0278,6.7778,6.8889,1423800.0],["1995-05-09",6.8056,7.0,6.8056,6.9722,1093050.0],["1995-05-10",6.8889,6.9722,6.8889,6.9444,1435050.0],["1995-05-11",6.9167,7.0833,6.8889,7.0556,564300.0],["1995-05-12",7.0833,7.3333,7.0556,7.3333,1061100.0],["1995-05-15",7.3333,7.3333,7.1667,7.3056,1173600.0],["1995-05-16",7.2222,7.3889,7.1111,7.2778,2681100.0],["1995-05-17",7.3333,7.3611,7.2778,7.3056,909000.0],["1995-05-18",7.2778,7.2778,6.7778,6.8333,4084200.0],["1995-05-19",6.7778,6.7778,6.6111,6.6389,2140650.0],["1995-05-22",6.6944,6.8889,6.6944,6.8611,1232100.0],["1995-05-23",6.9167,6.9167,6.8611,6.9167,650700.0],["1995-05-24",6.9722,7.0556,6.9167,6.9444,998100.0],["1995-05-25",6.9444,6.9444,6.6111,6.6389,1674000.0],["1995-05-26",6.6111,6.6111,6.4444,6.5833,464850.0],["1995-05-30",6.6111,6.6389,6.3889,6.3889,301950.0],["1995-05-31",6.3611,6.6389,6.2222,6.6389,2045700.0],["1995-06-01",6.6389,6.7222,6.5556,6.5833,557100.0],["1995-06-02",6.5556,6.5833,6.3056,6.4167,406800.0],["1995-06-05",6.3611,6.6944,6.3611,6.6667,1110150.0],["1995-06-06",6.7222,6.8611,6.6111,6.6111,3544650.0],["1995-06-07",6.5556,6.7778,6.5278,6.6944,538200.0],["1995-06-08",6.7222,6.8611,6.6944,6.8056,1123200.0],["1995-06-09",6.8056,7.0,6.7778,6.8889,961650.0],["1995-06-12",7.0,7.25,6.9167,7.1111,1126350.0],["1995-06-13",7.25,7.3333,7.1944,7.3333,1815750.0],["1995-06-14",7.3333,7.3333,7.1667,7.25,908550.0],["1995-06-15",7.2778,7.3889,7.2778,7.3889,1333350.0],["1995-06-16",7.3333,7.4167,7.3056,7.3611,612900.0],["1995-06-19",7.25,7.5278,7.1667,7.4722,1887300.0],["1995-06-20",7.4167,7.75,7.3889,7.6944,1573650.0],["1995-06-21",7.6389,7.6944,7.4444,7.4722,519300.0],["1995-06-22",7.3889,7.3889,7.25,7.3611,1800000.0],["1995-06-23",7.3611,7.5556,7.3611,7.4167,607050.0],["1995-06-26",7.4167,7.4444,7.0556,7.0556,1324350.0],["1995-06-27",7.1111,7.1111,6.8056,6.8056,803250.0],["1995-06-28",6.8056,6.8611,6.6111,6.6944,1084500.0],["1995-06-29",6.6111,7.1111,6.6111,7.0556,2474100.0],["1995-06-30",7.0556,7.3056,7.0556,7.2222,1266750.0],["1995-07-03",7.1111,7.1944,7.1111,7.1389,213300.0],["1995-07-05",7.1389,7.4444,7.1389,7.3056,843300.0],["1995-07-06",7.3056,7.7222,7.3056,7.6667,2069100.0],["1995-07-07",7.7222,7.8889,7.6667,7.8333,1391400.0],["1995-07-10",7.7778,7.9722,7.75,7.8611,919800.0],["1995-07-11",7.8056,8.0,7.8056,7.8889,900000.0],["1995-07-12",7.9444,8.1111,7.9444,8.0,651150.0],["1995-07-13",8.0833,8.0833,7.9167,7.9444,441450.0],["1995-07-14",7.8333,7.9167,7.7778,7.9167,367200.0],["1995-07-17",7.8611,8.0278,7.8611,8.0,497700.0],["1995-07-18",7.9722,7.9722,7.6944,7.7778,672300.0],["1995-07-19",7.4444,7.4444,6.8889,7.1944,1955700.0],["1995-07-20",7.2778,7.5278,7.1944,7.4167,451800.0],["1995-07-21",7.4444,7.6944,7.4444,7.6389,590400.0],["1995-07-24",7.8889,8.0,7.8889,7.8889,1218600.0],["1995-07-25",8.0833,8.7778,8.0,8.5,3595950.0],["1995-07-26",8.4444,8.5556,8.1944,8.1944,1349550.0],["1995-07-27",8.1389,8.4167,8.1389,8.2222,464850.0],["1995-07-28",8.2778,8.4722,8.0,8.4722,1057050.0],["1995-07-31",8.4444,8.5,8.25,8.3889,456300.0],["1995-08-01",8.3889,8.4167,8.3333,8.3611,778050.0],["1995-08-02",8.4444,8.5,8.3889,8.3889,1087200.0],["1995-08-03",8.1667,8.1667,7.9167,8.0,1404450.0],["1995-08-04",8.0,8.1111,7.9444,8.0278,788400.0],["1995-08-07",8.0833,8.1111,8.0556,8.0833,474750.0],["1995-08-08",8.1389,8.1667,8.0833,8.1667,349650.0],["1995-08-09",8.2222,8.3056,8.1944,8.2778,473850.0],["1995-08-10",8.25,8.2778,8.1944,8.1944,575550.0],["1995-08-11",8.3056,8.3056,8.1944,8.2222,1031400.0],["1995-08-14",8.1389,8.3611,8.0556,8.3333,1097550.0],["1995-08-15",8.5,8.5,8.3056,8.3889,378450.0],["1995-08-16",8.4167,8.4167,8.2222,8.3056,788850.0],["1995-08-17",8.3333,8.3333,8.2222,8.25,302400.0],["1995-08-18",8.2222,8.3611,8.2222,8.3333,518850.0],["1995-08-21",8.3056,8.3611,8.1667,8.1944,1071900.0],["1995-08-22",8.1944,8.3889,8.1667,8.1944,526950.0],["1995-08-23",8.1944,8.25,8.0556,8.0556,674550.0],["1995-08-24",8.0278,8.0278,7.8611,7.9167,377550.0],["1995-08-25",7.9722,8.0,7.9167,7.9722,629550.0],["1995-08-28",8.0,8.1111,7.9444,7.9444,592650.0],["1995-08-29",7.8889,7.9167,7.4722,7.7222,741150.0],["1995-08-30",7.7778,7.9444,7.7778,7.8889,477900.0],["1995-08-31",7.9444,8.1111,7.8889,8.0556,819900.0],["1995-09-01",8.0556,8.0833,8.0,8.0278,313650.0],["1995-09-05",8.0556,8.3056,8.0278,8.25,950400.0],["1995-09-06",8.2778,8.3889,8.2778,8.3333,731250.0],["1995-09-07",8.4444,8.8333,8.4444,8.6944,2131650.0],["1995-09-08",8.7222,8.8056,8.7222,8.75,914400.0],["1995-09-11",8.8333,9.0278,8.6944,8.8056,1712700.0],["1995-09-12",8.9444,9.0,8.8611,8.9167,1170900.0],["1995-09-13",8.9444,8.9444,8.8056,8.8056,467100.0],["1995-09-14",8.8056,8.8611,8.75,8.8611,472500.0],["1995-09-15",8.8333,8.9444,8.6944,8.8889,1504350.0],["1995-09-18",8.9167,9.1667,8.8611,9.1111,565650.0],["1995-09-19",9.0833,9.2778,9.0556,9.1667,238950.0],["1995-09-20",9.1111,9.1389,8.9444,8.9444,265500.0],["1995-09-21",8.9722,8.9722,8.8333,8.8333,254250.0],["1995-09-22",8.7778,8.8056,8.6944,8.75,487350.0],["1995-09-25",8.6667,8.7222,8.6389,8.6667,448200.0],["1995-09-26",8.6111,8.6944,8.6111,8.6944,517050.0],["1995-09-27",8.6944,8.6944,8.5833,8.6944,591750.0],["1995-09-28",8.7222,9.2222,8.7222,9.1667,736650.0],["1995-09-29",9.1389,9.1667,8.7222,8.7222,298800.0],["1995-10-02",8.8333,8.8333,8.6944,8.7222,639000.0],["1995-10-03",8.6667,8.6944,8.5556,8.6667,822150.0],["1995-10-04",8.6111,8.6111,8.1389,8.2222,796950.0],["1995-10-05",8.2778,8.9722,8.2778,8.9444,1142100.0],["1995-10-06",9.1111,9.3333,8.9167,8.9444,1247400.0],["1995-10-09",8.8611,8.8611,8.5,8.5278,1351800.0],["1995-10-10",8.3333,8.4167,8.0278,8.4167,2245950.0],["1995-10-11",8.5,8.7222,8.4444,8.6944,1008000.0],["1995-10-12",8.7222,9.1667,8.7222,9.1667,890100.0],["1995-10-13",9.2778,9.6111,9.2778,9.3056,1550250.0],["1995-10-16",9.2222,9.2222,9.1111,9.1667,425700.0],["1995-10-17",9.1944,9.75,9.1944,9.7222,1311300.0],["1995-10-18",10.8889,11.25,10.7222,11.1944,5619600.0],["1995-10-19",11.1944,11.1944,10.9167,11.1111,2675700.0],["1995-10-20",11.1111,11.1667,11.0278,11.1667,1043100.0],["1995-10-23",11.1667,11.6667,11.1111,11.6389,701550.0],["1995-10-24",11.5833,11.6389,11.1667,11.2222,1446750.0],["1995-10-25",11.3056,11.3333,11.0833,11.2778,1203750.0],["1995-10-26",11.25,11.25,10.8333,11.1944,1507950.0],["1995-10-27",11.2222,11.3056,11.0,11.1111,1557900.0],["1995-10-30",11.1944,11.1944,10.9167,10.9444,1406250.0],["1995-10-31",11.1667,11.1667,10.7083,10.75,968700.0],["1995-11-01",10.7917,12.0833,10.7917,12.0833,1308600.0],["1995-11-02",12.0833,12.375,11.875,12.1667,1247700.0],["1995-11-03",12.0833,12.1667,11.9167,12.0,662400.0],["1995-11-06",12.0417,12.2917,11.6667,11.8333,1491900.0],["1995-11-07",11.9167,12.2083,11.7917,12.2083,520200.0],["1995-11-08",12.1667,12.2083,11.8333,12.1667,1141800.0],["1995-11-09",12.2917,12.5833,12.0417,12.2083,469200.0],["1995-11-10",12.2083,12.6667,12.0,12.6667,783300.0],["1995-11-13",12.5833,12.75,12.4167,12.625,852900.0],["1995-11-14",12.5,12.5,11.75,11.75,1002000.0],["1995-11-15",11.8333,12.25,11.7083,12.25,1178400.0],["1995-11-16",12.1667,12.4167,12.1667,12.2083,589200.0],["1995-11-17",12.4167,12.4167,12.0417,12.0833,661200.0],["1995-11-20",12.0,12.125,11.5417,11.625,562200.0],["1995-11-21",11.5417,11.5833,11.1667,11.1667,726300.0],["1995-11-22",11.25,11.375,11.0,11.0417,245100.0],["1995-11-24",11.0833,11.5,11.0,11.4583,123900.0],["1995-11-27",11.7083,11.9167,11.6667,11.6667,268800.0],["1995-11-28",11.5833,11.75,11.5,11.6667,421800.0],["1995-11-29",12.5,12.5833,12.0833,12.2083,1723500.0],["1995-11-30",12.125,12.125,11.8333,12.0,603900.0],["1995-12-01",12.0,12.0,11.7917,11.9167,343500.0],["1995-12-04",12.0,12.375,11.9167,12.2917,1176300.0],["1995-12-05",12.0833,12.4167,11.9167,11.9583,648900.0],["1995-12-06",12.125,12.3333,11.7083,11.75,802500.0],["1995-12-07",11.7917,11.875,11.0833,11.8333,1368300.0],["1995-12-08",11.8333,11.8333,11.75,11.8333,293700.0],["1995-12-11",12.0,12.2917,12.0,12.2083,847800.0],["1995-12-12",12.1667,12.4167,12.125,12.2083,865800.0],["1995-12-13",12.2083,13.0,12.2083,12.875,1766100.0],["1995-12-14",12.875,13.0417,12.5,12.5417,1507500.0],["1995-12-15",12.4167,12.8333,12.3333,12.625,1391400.0],["1995-12-18",12.6667,12.7917,11.8333,11.9167,1310100.0],["1995-12-19",11.6667,12.5,11.4167,12.3333,1130400.0],["1995-12-20",12.4583,12.9167,12.4583,12.9167,429600.0],["1995-12-21",12.8333,12.875,12.5,12.7083,310200.0],["1995-12-22",12.75,13.2083,12.75,13.0833,1065300.0],["1995-12-26",12.9167,13.5417,12.9167,13.4167,537300.0],["1995-12-27",13.75,13.9583,13.625,13.8333,612600.0],["1995-12-28",13.875,14.125,13.7917,14.0417,803700.0],["1995-12-29",13.875,14.125,13.5,14.0,452700.0],["1996-01-02",13.9167,13.9167,13.0833,13.125,998100.0],["1996-01-03",13.2083,13.5,13.0833,13.125,852900.0],["1996-01-04",13.125,13.1667,11.7917,12.1667,1086000.0],["1996-01-05",12.1667,13.0417,12.0833,12.9583,1315500.0],["1996-01-08",12.9167,12.9583,12.75,12.9167,177900.0],["1996-01-09",12.9167,12.9167,11.75,11.875,599700.0],["1996-01-10",11.7083,12.25,11.5417,11.75,1310700.0],["1996-01-11",11.9167,12.5417,11.8333,12.375,643800.0],["1996-01-12",12.4583,12.4583,12.0,12.25,333600.0],["1996-01-15",12.25,12.3333,11.6667,11.6667,362400.0],["1996-01-16",11.75,12.0833,11.0833,11.5,1827600.0],["1996-01-17",11.25,11.7917,10.8333,11.5417,2466600.0],["1996-01-18",11.5833,12.0417,11.0833,12.0,1242000.0],["1996-01-19",12.0,13.25,11.875,12.9583,1572600.0],["1996-01-22",13.1667,13.625,13.0417,13.2083,1309800.0],["1996-01-23",13.4167,13.6667,13.2083,13.5417,1579800.0],["1996-01-24",13.6667,13.875,13.0417,13.4167,2979000.0],["1996-01-25",13.25,13.2917,12.5833,12.625,1918800.0],["1996-01-26",12.625,13.0,12.625,12.9167,1329900.0],["1996-01-29",12.9583,13.4167,12.9583,13.25,1638300.0],["1996-01-30",13.25,13.5833,13.125,13.5,599700.0],["1996-01-31",13.5,13.5,12.8333,13.0417,890400.0],["1996-02-01",13.125,13.7917,13.0833,13.6667,852600.0],["1996-02-02",13.5833,13.7917,13.2917,13.2917,701400.0],["1996-02-05",13.25,14.125,13.25,13.9583,1302900.0],["1996-02-06",14.0417,14.375,13.6667,14.125,1674000.0],["1996-02-07",14.125,14.5,13.9583,14.2083,1292700.0],["1996-02-08",14.25,14.4167,14.2083,14.25,667500.0],["1996-02-09",14.2917,14.4167,14.25,14.2917,560400.0],["1996-02-12",14.2083,14.6667,14.1667,14.3333,441600.0],["1996-02-13",14.0,14.25,14.0,14.0833,574200.0],["1996-02-14",14.0833,14.1667,14.0417,14.125,213600.0],["1996-02-15",14.0833,14.2083,14.0417,14.2083,668100.0],["1996-02-16",14.1667,14.4167,14.125,14.375,389100.0],["1996-02-20",14.3333,14.3333,14.125,14.1667,411300.0],["1996-02-21",14.1667,14.25,14.0417,14.0833,580800.0],["1996-02-22",14.1667,14.2917,14.0833,14.2083,1790700.0],["1996-02-23",14.25,14.6667,14.25,14.2917,1152000.0],["1996-02-26",14.3333,14.75,14.2917,14.5417,1585800.0],["1996-02-27",14.5417,14.8333,14.3333,14.7917,992700.0],["1996-02-28",15.0833,15.25,14.9583,15.1667,1303200.0],["1996-02-29",15.0417,15.0417,14.7917,14.875,691800.0],["1996-03-01",14.7083,14.7083,14.0,14.0,1089300.0],["1996-03-04",14.0,14.0,13.6667,13.6667,526500.0],["1996-03-05",13.7917,14.2917,13.7917,14.125,904200.0],["1996-03-06",14.0,14.0417,13.7917,13.875,813000.0],["1996-03-07",13.75,14.1667,13.75,14.0833,183000.0],["1996-03-08",13.6667,13.7917,13.3333,13.6667,652800.0],["1996-03-11",13.625,13.9167,13.625,13.8333,531900.0],["1996-03-12",13.8333,13.875,13.6667,13.7917,420600.0],["1996-03-13",13.7083,14.2083,13.7083,14.1667,714600.0],["1996-03-14",14.3333,14.5417,14.2917,14.4583,666600.0],["1996-03-15",14.5,14.8333,14.3333,14.3333,789600.0],["1996-03-18",14.3333,14.4583,14.25,14.375,597300.0],["1996-03-19",14.375,14.75,14.375,14.7083,485700.0],["1996-03-20",15.0,15.0,14.5833,14.8333,567600.0],["1996-03-21",14.9167,14.9583,14.3333,14.3333,183000.0],["1996-03-22",14.4583,14.6667,14.0833,14.5,186600.0],["1996-03-25",14.4583,14.5833,13.75,13.75,278700.0],["1996-03-26",13.0833,14.25,13.0833,13.9167,1276200.0],["1996-03-27",14.0,14.4167,13.875,14.375,960000.0],["1996-03-28",14.5,14.5,14.2083,14.2917,546000.0],["1996-03-29",14.3333,14.875,14.3333,14.7083,731400.0],["1996-04-01",14.75,14.9583,14.75,14.875,583800.0],["1996-04-02",14.875,15.0417,14.875,15.0,513600.0],["1996-04-03",14.9167,15.375,14.8333,15.0833,491100.0],["1996-04-04",15.1667,15.2917,14.9167,14.9167,210900.0],["1996-04-08",14.5,14.875,14.2917,14.8333,553200.0],["1996-04-09",14.875,15.0833,14.75,14.9583,423600.0],["1996-04-10",14.875,15.5,14.875,15.1667,1281600.0],["1996-04-11",15.1667,15.25,14.875,14.9167,285900.0],["1996-04-12",14.9583,15.0833,14.75,14.875,436800.0],["1996-04-15",14.875,15.4167,14.875,15.4167,816900.0],["1996-04-16",15.5833,16.6667,15.5833,16.6667,1704900.0],["1996-04-17",16.6667,16.6667,15.9167,16.0417,1570200.0],["1996-04-18",16.125,16.7917,16.0417,16.6667,824100.0],["1996-04-19",16.6667,16.7917,16.4167,16.4167,892500.0],["1996-04-22",16.375,16.9583,16.375,16.9583,465600.0],["1996-04-23",16.9583,17.375,16.9167,17.3333,631800.0],["1996-04-24",17.3333,17.5833,17.25,17.4167,853200.0],["1996-04-25",17.4583,17.75,17.375,17.7083,705000.0],["1996-04-26",17.7917,17.7917,17.5833,17.5833,418800.0],["1996-04-29",17.6667,17.6667,17.4583,17.4583,841800.0],["1996-04-30",17.375,17.5417,17.2917,17.4167,835800.0],["1996-05-01",17.375,17.5417,17.3333,17.4583,581700.0],["1996-05-02",17.3333,17.4167,17.0,17.0,320700.0],["1996-05-03",16.9167,17.1667,16.8333,16.9583,292800.0],["1996-05-06",16.7917,16.875,16.4583,16.6667,554700.0],["1996-05-07",16.75,17.1667,16.7083,17.0417,751200.0],["1996-05-08",17.0417,17.2083,16.5833,17.125,348900.0],["1996-05-09",17.25,17.8333,17.25,17.5833,995100.0],["1996-05-10",17.5833,17.9375,17.5833,17.625,908700.0],["1996-05-13",17.7083,18.1667,17.7083,18.125,285900.0],["1996-05-14",18.25,18.2917,18.0,18.0417,711000.0],["1996-05-15",18.125,18.7083,18.125,18.5,566700.0],["1996-05-16",18.25,18.8333,18.125,18.7917,483900.0],["1996-05-17",18.8333,18.8333,18.3333,18.4167,675300.0],["1996-05-20",18.375,18.5417,18.2917,18.4583,388200.0],["1996-05-21",18.5,18.5,17.9167,17.9167,469200.0],["1996-05-22",17.8333,17.8333,17.375,17.625,1216500.0],["1996-05-23",17.5417,17.5417,17.1667,17.25,922800.0],["1996-05-24",17.1667,18.0833,17.0,17.75,718800.0],["1996-05-28",17.625,17.9583,17.625,17.7917,627300.0],["1996-05-29",17.75,17.9167,17.6667,17.75,811500.0],["1996-05-30",17.7917,18.0,17.625,17.875,487800.0],["1996-05-31",17.7917,19.0833,17.7917,18.9167,966600.0],["1996-06-03",19.0625,19.25,18.625,18.8125,466000.0],["1996-06-04",18.8125,19.0625,18.75,18.9375,389600.0],["1996-06-05",18.9375,20.6875,18.9375,20.375,1260800.0],["1996-06-06",21.0,21.125,20.375,20.4375,970000.0],["1996-06-07",19.875,20.3125,19.4375,19.8125,484200.0],["1996-06-10",19.9375,21.25,19.75,21.25,1071600.0],["1996-06-11",21.5,21.625,20.75,20.8125,1412200.0],["1996-06-12",21.0,22.0625,21.0,21.875,2064000.0],["1996-06-13",21.875,21.9375,21.5,21.8125,656800.0],["1996-06-14",21.8125,22.1875,21.8125,21.8125,676200.0],["1996-06-17",21.8125,21.8125,21.1875,21.3125,1052200.0],["1996-06-18",21.3125,21.375,20.375,20.4375,1203400.0],["1996-06-19",20.3125,20.5,19.75,20.0625,805200.0],["1996-06-20",20.0625,20.3125,18.5,19.625,1062600.0],["1996-06-21",19.5625,20.0,19.0,19.1875,1108400.0],["1996-06-24",19.1875,19.25,18.5,18.5625,1123400.0],["1996-06-25",18.6875,18.8125,17.9375,18.375,1405600.0],["1996-06-26",18.3125,18.3125,16.75,17.2734,1198000.0],["1996-06-27",15.5,16.625,15.5,16.5625,4237200.0],["1996-06-28",17.0,18.1875,16.75,16.875,2294600.0],["1996-07-01",17.0625,17.9375,17.0625,17.75,2131600.0],["1996-07-02",18.0,18.625,17.9375,17.9375,964400.0],["1996-07-03",17.5,17.875,17.5,17.6875,1448600.0],["1996-07-05",17.375,17.6875,17.375,17.4375,198200.0],["1996-07-08",17.1875,17.4375,17.125,17.1875,955000.0],["1996-07-09",17.1875,17.3125,16.375,16.5,493200.0],["1996-07-10",16.4375,16.4375,15.5,15.6875,853800.0],["1996-07-11",14.75,14.8125,14.0,14.1875,2605600.0],["1996-07-12",14.25,14.4375,13.9375,14.0,986200.0],["1996-07-15",14.125,14.125,12.3125,12.375,2156600.0],["1996-07-16",12.3125,13.0,12.25,12.9375,4386400.0],["1996-07-17",13.4375,14.375,13.3125,13.875,2521800.0],["1996-07-18",13.9375,14.3125,13.5,14.1875,772000.0],["1996-07-19",14.1875,14.3125,13.125,13.25,1841600.0],["1996-07-22",13.25,13.25,12.375,12.625,786400.0],["1996-07-23",12.875,13.0,10.6875,11.5,4380200.0],["1996-07-24",11.375,12.9375,11.3125,12.5625,2700200.0],["1996-07-25",12.75,14.0625,12.75,13.875,1609400.0],["1996-07-26",14.5,15.625,14.4375,15.625,1554800.0],["1996-07-29",15.5,15.5,14.3125,14.375,1860600.0],["1996-07-30",14.625,14.875,13.6875,14.4375,1119800.0],["1996-07-31",14.375,15.375,14.375,15.25,611800.0],["1996-08-01",15.25,16.0,15.125,15.9375,652600.0],["1996-08-02",16.25,16.5,15.25,15.5,1072600.0],["1996-08-05",15.5,15.6875,15.4375,15.5625,391200.0],["1996-08-06",15.6875,16.0625,15.4375,15.5,728800.0],["1996-08-07",15.625,16.375,15.375,16.3125,655400.0],["1996-08-08",16.25,16.25,15.8125,15.9375,592200.0],["1996-08-09",15.75,15.8125,15.5,15.6875,580000.0],["1996-08-12",15.5625,16.0625,15.5625,15.875,657000.0],["1996-08-13",15.75,15.9375,15.5,15.625,614200.0],["1996-08-14",15.5625,15.9375,15.5625,15.8125,717000.0],["1996-08-15",15.75,16.0,15.6875,15.9375,289000.0],["1996-08-16",15.75,16.25,15.75,16.1875,263000.0],["1996-08-19",16.1875,16.1875,15.375,15.375,600400.0],["1996-08-20",15.25,15.625,14.875,15.0625,557200.0],["1996-08-21",15.0,15.0,13.75,14.125,821600.0],["1996-08-22",14.125,14.5,14.0625,14.3125,1209600.0],["1996-08-23",14.1875,14.25,13.125,13.5,1203000.0],["1996-08-26",13.4375,13.4375,13.0,13.0,1775800.0],["1996-08-27",13.3125,13.5625,12.875,13.25,3134800.0],["1996-08-28",13.375,13.5625,13.3125,13.4375,1450400.0],["1996-08-29",13.4375,15.0,13.4375,14.875,4072600.0],["1996-08-30",15.0,15.1875,14.625,14.8125,1158000.0],["1996-09-03",14.8125,14.8125,14.375,14.375,1155600.0],["1996-09-04",14.25,14.25,14.0,14.0,1628200.0],["1996-09-05",14.0625,14.0625,13.5,13.75,1553200.0],["1996-09-06",13.8125,14.75,13.8125,14.375,1093600.0],["1996-09-09",14.5,14.6875,14.0625,14.4375,796800.0],["1996-09-10",14.4375,15.6875,14.375,15.625,1826400.0],["1996-09-11",15.5625,16.1875,15.0,15.0625,1579200.0],["1996-09-12",15.1875,15.75,15.1875,15.4375,549800.0],["1996-09-13",16.0,17.25,16.0,16.8125,2025200.0],["1996-09-16",18.0,18.125,17.8125,18.0,2882800.0],["1996-09-17",18.375,18.4375,17.875,18.3125,1906200.0],["1996-09-18",18.25,18.875,18.0,18.5,1401800.0],["1996-09-19",18.375,18.375,18.0625,18.1875,560200.0],["1996-09-20",18.1875,18.875,17.8125,18.6875,1376000.0],["1996-09-23",18.6875,18.6875,18.3125,18.4375,1000200.0],["1996-09-24",18.1875,18.5625,18.0,18.125,555000.0],["1996-09-25",18.25,19.0,18.25,18.8125,2070400.0],["1996-09-26",19.0,19.625,18.875,18.9375,1937600.0],["1996-09-27",19.125,19.375,18.6875,18.6875,658200.0],["1996-09-30",18.625,18.625,17.6875,18.0,1002000.0],["1996-10-01",18.0,18.125,17.5,17.875,847200.0],["1996-10-02",17.9375,18.8125,17.9375,18.4375,461600.0],["1996-10-03",18.5625,19.3125,18.5625,19.1875,1069400.0],["1996-10-04",19.3125,19.625,19.3125,19.5,641800.0],["1996-10-07",19.6875,20.0,19.6875,19.9375,1354200.0],["1996-10-08",19.875,20.0625,19.0,19.1875,631800.0],["1996-10-09",19.1875,19.9375,19.0625,19.8125,825800.0],["1996-10-10",19.75,19.75,19.3125,19.4375,740800.0],["1996-10-11",19.625,20.6875,19.5625,20.0,894600.0],["1996-10-14",19.875,20.0,19.375,19.5,442400.0],["1996-10-15",20.0,20.125,19.625,19.9375,952600.0],["1996-10-16",19.9375,20.25,19.75,20.125,882000.0],["1996-10-17",20.25,20.375,19.875,20.0,452600.0],["1996-10-18",20.0625,20.3125,19.9375,20.125,721800.0],["1996-10-21",20.1875,20.5,19.875,19.9375,666000.0],["1996-10-22",19.875,19.875,18.8125,19.375,730000.0],["1996-10-23",19.5625,20.1875,19.375,19.9375,1325200.0],["1996-10-24",20.0,20.125,19.375,19.375,790800.0],["1996-10-25",19.375,19.4375,18.9375,19.0,664000.0],["1996-10-28",19.1875,19.3125,17.6875,17.875,1748800.0],["1996-10-29",17.875,18.0625,17.125,17.25,1316600.0],["1996-10-30",17.25,17.6875,16.9375,17.625,1162000.0],["1996-10-31",17.625,18.5,17.625,18.25,1177000.0],["1996-11-01",18.4375,18.6875,17.5625,17.625,794200.0],["1996-11-04",17.5,17.5,16.3125,16.625,1583200.0],["1996-11-05",16.6875,17.25,16.3125,16.875,1887400.0],["1996-11-06",17.0,17.375,16.875,17.25,2055600.0],["1996-11-07",17.375,18.625,17.375,18.3125,1220800.0],["1996-11-08",18.25,18.5625,17.9375,18.5625,935200.0],["1996-11-11",18.3125,18.5625,18.25,18.5,657800.0],["1996-11-12",18.75,18.9375,17.9375,18.0,597000.0],["1996-11-13",18.0625,18.5,17.875,18.5,682600.0],["1996-11-14",18.5,18.5625,18.125,18.375,740800.0],["1996-11-15",18.375,18.375,17.625,18.25,693000.0],["1996-11-18",18.25,18.25,17.9375,18.25,432800.0],["1996-11-19",18.0625,18.375,18.0625,18.1875,664800.0],["1996-11-20",18.125,18.375,17.9375,18.0625,1342400.0],["1996-11-21",17.75,18.5,17.75,18.3125,973800.0],["1996-11-22",18.375,19.6875,18.3125,19.625,5176600.0],["1996-11-25",19.5,19.6875,19.125,19.5625,2289200.0],["1996-11-26",19.5,19.875,18.9375,19.75,1610400.0],["1996-11-27",19.75,19.75,19.3125,19.5625,1099800.0],["1996-11-29",19.625,19.9375,19.5625,19.9375,501200.0],["1996-12-02",19.75,19.875,19.4375,19.625,739800.0],["1996-12-03",19.6875,20.375,19.625,19.6875,2254600.0],["1996-12-04",19.8125,19.875,19.4375,19.875,1592200.0],["1996-12-05",19.8125,19.8125,19.375,19.5,535800.0],["1996-12-06",18.9375,19.4375,18.8125,19.25,1543200.0],["1996-12-09",19.375,19.875,19.3125,19.75,1223600.0],["1996-12-10",20.0,20.125,19.6875,19.6875,1507800.0],["1996-12-11",19.375,19.875,19.3125,19.5,1256200.0],["1996-12-12",19.5625,19.875,19.25,19.3125,1153400.0],["1996-12-13",19.25,19.3125,18.5,18.5,655800.0],["1996-12-16",18.5,18.625,17.5,17.6875,917400.0],["1996-12-17",17.5625,18.4375,17.375,18.4375,1249200.0],["1996-12-18",18.4375,19.0,18.3125,18.75,930800.0],["1996-12-19",18.875,19.25,18.8125,19.1875,1219800.0],["1996-12-20",19.0625,19.375,18.75,18.875,868600.0],["1996-12-23",18.8125,19.0625,18.375,18.5,665000.0],["1996-12-24",18.5,18.6875,18.4375,18.6875,580400.0],["1996-12-26",18.6875,19.8125,18.6875,19.6875,617400.0],["1996-12-27",19.5,19.5,19.1875,19.25,299200.0],["1996-12-30",19.25,19.5625,19.1875,19.5625,225800.0],["1996-12-31",19.5,19.875,19.0625,19.75,519200.0],["1997-01-02",19.625,19.625,18.75,19.5625,618800.0],["1997-01-03",19.4375,20.0,19.0625,20.0,1153400.0],["1997-01-06",20.25,20.8125,19.7812,20.3125,1875200.0],["1997-01-07",20.3125,20.3125,19.75,19.9375,707000.0],["1997-01-08",19.9375,21.0,19.9375,21.0,2576600.0],["1997-01-09",21.0,21.1875,20.8125,21.1875,1858200.0],["1997-01-10",20.9375,22.0,20.75,21.9375,1879800.0],["1997-01-13",21.625,21.6875,20.75,20.8125,1565200.0],["1997-01-14",20.875,21.375,20.6875,21.375,1447200.0],["1997-01-15",21.3125,22.0625,21.1875,21.3125,1718800.0],["1997-01-16",21.1875,21.5,21.0,21.4375,954800.0],["1997-01-17",21.25,22.125,21.25,21.875,1266800.0],["1997-01-20",21.625,22.0,21.375,21.625,997000.0],["1997-01-21",21.625,22.5,21.5625,21.875,2089000.0],["1997-01-22",21.5625,21.625,20.3125,21.0,3134400.0],["1997-01-23",21.0,21.125,19.5,19.9375,3709800.0],["1997-01-24",20.0,20.0,19.375,19.5625,1528600.0],["1997-01-27",19.75,19.75,19.0,19.0,1011800.0],["1997-01-28",19.125,19.5625,18.5,19.0625,1490000.0],["1997-01-29",18.9375,19.1875,18.5,18.875,788200.0],["1997-01-30",19.75,19.75,18.875,19.1875,2275200.0],["1997-01-31",19.3125,19.3125,19.0,19.125,971400.0],["1997-02-03",19.25,19.3125,18.6875,18.6875,1097400.0],["1997-02-04",18.75,19.0,18.3125,18.375,1028200.0],["1997-02-05",18.375,18.375,17.5,18.125,1670600.0],["1997-02-06",18.0625,18.1875,17.625,18.0625,942600.0],["1997-02-07",18.1875,19.0625,18.1875,19.0,1663600.0],["1997-02-10",18.8125,18.8125,17.75,18.25,1301200.0],["1997-02-11",18.5,18.5625,17.5,18.125,1217200.0],["1997-02-12",18.0,19.0625,18.0,18.875,1945400.0],["1997-02-13",19.0,19.1875,18.4375,18.4375,3292000.0],["1997-02-14",18.5625,19.0,18.5,19.0,1491600.0],["1997-02-18",19.0,19.0,18.5,18.8125,794800.0],["1997-02-19",18.75,19.0625,18.625,19.0,1150400.0],["1997-02-20",19.0625,19.0625,18.1875,18.25,4043400.0],["1997-02-21",18.25,18.625,18.25,18.375,6826200.0],["1997-02-24",18.125,18.25,17.875,18.0625,1769000.0],["1997-02-25",18.0,19.0,18.0,19.0,1515000.0],["1997-02-26",19.0,19.0,18.3125,18.5,720800.0],["1997-02-27",18.5,18.75,18.25,18.5625,874000.0],["1997-02-28",18.4375,18.4375,18.0625,18.4375,1310800.0],["1997-03-03",18.25,18.625,18.125,18.4375,647000.0],["1997-03-04",18.625,19.0625,18.5625,18.8125,1292000.0],["1997-03-05",18.9375,18.9375,18.25,18.6875,2430200.0],["1997-03-06",18.625,18.625,18.3125,18.4375,2100200.0],["1997-03-07",18.4375,18.5,17.375,17.6875,3760000.0],["1997-03-10",17.5,17.5,16.5,16.875,4840800.0],["1997-03-11",17.0625,17.1875,16.375,16.9375,2164000.0],["1997-03-12",17.0,17.125,16.4375,16.5,1611800.0],["1997-03-13",16.3125,16.625,15.75,15.9375,1816800.0],["1997-03-14",16.3125,17.0,16.25,16.75,1503200.0],["1997-03-17",16.6875,17.0625,15.9375,17.0,1758000.0],["1997-03-18",17.0625,17.0625,16.0625,16.4375,1232200.0],["1997-03-19",16.3125,16.5625,15.375,16.0,2218400.0],["1997-03-20",15.75,16.625,15.25,16.375,1547800.0],["1997-03-21",16.375,16.375,15.75,15.8125,1532600.0],["1997-03-24",15.75,15.9375,14.3125,15.6875,2143400.0],["1997-03-25",15.625,16.125,15.0625,15.875,1325600.0],["1997-03-26",15.875,16.875,15.625,16.875,785200.0],["1997-03-27",16.875,17.625,16.75,17.0,1443000.0],["1997-03-31",16.9375,17.5,16.4375,17.25,1480800.0],["1997-04-01",17.125,17.125,16.3125,16.5,1873800.0],["1997-04-02",16.375,16.375,15.625,15.6875,1198000.0],["1997-04-03",15.6875,16.9375,15.5,16.875,2897000.0],["1997-04-04",16.875,17.625,16.625,17.375,2324600.0],["1997-04-07",17.375,17.5,16.8125,16.875,2006200.0],["1997-04-08",16.875,16.875,16.4375,16.6875,1647800.0],["1997-04-09",16.6875,16.6875,16.0625,16.0625,860600.0],["1997-04-10",16.125,16.125,15.3125,15.4375,2368000.0],["1997-04-11",15.25,15.8125,14.6875,15.125,2008800.0],["1997-04-14",15.25,15.5625,15.25,15.5,1659600.0],["1997-04-15",15.75,16.375,15.125,15.25,3952600.0],["1997-04-16",14.5,14.5625,13.625,14.5,5121600.0],["1997-04-17",14.75,15.6875,14.5,15.125,2867200.0],["1997-04-18",15.375,15.375,14.4375,14.5,1530000.0],["1997-04-21",14.125,14.1875,13.0625,13.375,1719200.0],["1997-04-22",13.375,14.4375,13.3125,14.25,1972000.0],["1997-04-23",14.125,14.5625,14.0625,14.5,2249400.0],["1997-04-24",14.6875,14.8125,14.25,14.4375,1463400.0],["1997-04-25",14.3125,14.3125,13.875,13.9375,710000.0],["1997-04-28",13.875,14.125,13.8125,14.0625,1558800.0],["1997-04-29",14.4375,15.0,14.375,14.75,2012200.0],["1997-04-30",14.625,16.25,14.4375,16.0,1754200.0],["1997-05-01",15.9375,16.875,15.9375,16.75,934600.0],["1997-05-02",16.75,17.5,16.5,17.375,1107200.0],["1997-05-05",17.5,18.1875,17.5,18.1875,1369200.0],["1997-05-06",17.9375,17.9375,17.125,17.125,930600.0],["1997-05-07",17.1875,17.75,17.1875,17.5,3394400.0],["1997-05-08",17.375,17.625,17.3125,17.375,1494600.0],["1997-05-09",17.375,17.625,17.0625,17.375,926400.0],["1997-05-12",17.3125,18.125,17.3125,18.125,1881000.0],["1997-05-13",18.0,18.0625,17.8125,17.875,866800.0],["1997-05-14",17.9375,18.0625,17.5,17.625,1172800.0],["1997-05-15",17.5,18.0,17.5,17.9375,2046200.0],["1997-05-16",17.75,17.875,17.5,17.5,1201000.0],["1997-05-19",17.5,17.8125,17.5,17.6875,407400.0],["1997-05-20",17.8125,18.4375,17.6875,18.375,753800.0],["1997-05-21",18.125,19.0625,18.0625,19.0,1543400.0],["1997-05-22",19.0625,19.0625,18.125,18.125,610600.0],["1997-05-23",18.25,18.4375,17.375,18.0,1322600.0],["1997-05-27",17.0,17.3125,16.8125,16.875,2763400.0],["1997-05-28",17.1875,17.25,16.1875,16.75,2027800.0],["1997-05-29",16.875,17.25,16.875,17.125,1851000.0],["1997-05-30",16.75,16.9375,16.4375,16.625,1456200.0],["1997-06-02",16.5,16.5,16.0,16.0,1250600.0],["1997-06-03",15.9375,15.9375,15.4375,15.5,1141200.0],["1997-06-04",15.75,15.9375,15.5625,15.8125,1301800.0],["1997-06-05",15.6875,16.0,15.625,15.75,1012200.0],["1997-06-06",15.625,15.625,14.75,15.25,2300200.0],["1997-06-09",15.375,16.3125,15.3125,15.3125,1892800.0],["1997-06-10",15.4375,15.5625,14.875,14.9375,1074200.0],["1997-06-11",15.0625,15.0625,14.25,14.4375,2169800.0],["1997-06-12",14.4375,14.9375,14.4375,14.625,1925000.0],["1997-06-13",14.6875,15.1875,14.6875,14.9375,1066800.0],["1997-06-16",14.875,16.1875,14.75,16.0625,1529400.0],["1997-06-17",16.0,16.5,15.5625,16.25,1812200.0],["1997-06-18",16.0,16.125,15.5,15.5,902400.0],["1997-06-19",15.625,15.9375,15.625,15.875,479200.0],["1997-06-20",15.75,16.0,15.75,15.8125,761200.0],["1997-06-23",15.6875,15.6875,15.0625,15.125,1057400.0],["1997-06-24",15.5,15.9375,15.125,15.6875,1487600.0],["1997-06-25",15.6875,15.9375,15.5,15.625,490600.0],["1997-06-26",15.625,15.9375,15.5938,15.875,1106200.0],["1997-06-27",16.0,16.375,16.0,16.2812,714800.0],["1997-06-30",16.5,16.75,16.25,16.75,1756600.0],["1997-07-01",16.75,17.6875,16.75,17.5312,1362600.0],["1997-07-02",17.5312,18.625,17.5312,18.4375,2476800.0],["1997-07-03",18.4688,18.875,18.4688,18.7812,869800.0],["1997-07-07",19.0,19.5,18.9375,19.25,2319400.0],["1997-07-08",19.25,20.375,19.25,19.5938,3929800.0],["1997-07-09",19.5,19.75,19.3125,19.375,1134400.0],["1997-07-10",19.25,19.8125,19.25,19.5312,643800.0],["1997-07-11",19.4375,20.9062,19.375,20.75,1317000.0],["1997-07-14",20.7812,21.375,20.6562,21.0,912000.0],["1997-07-15",21.125,21.25,20.125,20.2188,1723600.0],["1997-07-16",20.25,21.5625,19.9688,21.375,2403000.0],["1997-07-17",21.4375,21.6875,21.0625,21.3125,966600.0],["1997-07-18",20.875,20.875,19.7188,20.0,2795800.0],["1997-07-21",20.125,21.125,20.0,21.0,1786200.0],["1997-07-22",21.0,21.3438,20.7812,21.0312,1676600.0],["1997-07-23",23.125,23.25,22.0312,22.1875,3423800.0],["1997-07-24",22.25,22.9062,22.25,22.8125,2466000.0],["1997-07-25",22.5,22.625,22.2188,22.2812,1744200.0],["1997-07-28",22.25,22.25,21.9062,22.0,907000.0],["1997-07-29",21.9062,22.0,21.5625,21.625,1030800.0],["1997-07-30",21.875,22.25,21.75,22.25,1699400.0],["1997-07-31",22.25,22.3125,21.6562,22.2188,1553200.0],["1997-08-01",22.3438,23.1875,22.1875,23.0938,1795800.0],["1997-08-04",23.0312,23.875,22.8438,23.5,1309200.0],["1997-08-05",23.25,24.625,23.25,24.625,1397600.0],["1997-08-06",24.5625,24.5625,23.9375,24.375,929200.0],["1997-08-07",24.1875,24.1875,23.4375,23.5625,1155600.0],["1997-08-08",23.5,23.5,23.125,23.375,1334600.0],["1997-08-11",23.375,23.375,22.4062,23.0,1307000.0],["1997-08-12",23.0,23.4375,23.0,23.2812,538200.0],["1997-08-13",23.5,23.5,23.0,23.375,382200.0],["1997-08-14",23.25,23.4375,23.25,23.3438,978800.0],["1997-08-15",23.25,23.25,22.6875,22.75,342800.0],["1997-08-18",22.5625,22.625,21.875,22.5938,615600.0],["1997-08-19",22.5938,23.2812,22.5938,23.25,859600.0],["1997-08-20",23.2812,24.3438,23.25,24.3438,1082800.0],["1997-08-21",24.3438,24.3438,23.0625,23.125,1155000.0],["1997-08-22",22.8125,23.3125,22.7812,23.3125,578800.0],["1997-08-25",23.375,24.125,23.2812,23.7188,589400.0],["1997-08-26",23.4688,23.4688,23.125,23.4375,688000.0],["1997-08-27",23.5938,24.25,23.5625,24.25,939200.0],["1997-08-28",23.875,23.9375,23.5312,23.8125,713800.0],["1997-08-29",23.5625,23.7812,23.5,23.7812,962800.0],["1997-09-02",23.7812,24.25,23.5,23.625,1060600.0],["1997-09-03",23.25,23.6562,23.2188,23.625,1011600.0],["1997-09-04",23.625,24.4062,23.5,24.0938,864000.0],["1997-09-05",24.25,24.625,24.25,24.3125,1385800.0],["1997-09-08",24.2812,24.2812,23.75,23.8125,902200.0],["1997-09-09",24.125,25.0625,24.125,25.0,2247600.0],["1997-09-10",25.0,25.7812,24.5938,24.5938,2323400.0],["1997-09-11",24.9062,25.4062,24.7812,25.125,2086800.0],["1997-09-12",25.25,26.0,25.25,25.875,1773800.0],["1997-09-15",25.9688,27.25,25.9688,26.625,1829200.0],["1997-09-16",26.625,27.125,26.5312,27.125,1630600.0],["1997-09-17",27.375,27.6875,26.875,27.5,3278600.0],["1997-09-18",27.5,28.0312,27.2812,27.3125,1401600.0],["1997-09-19",27.3125,27.5312,27.25,27.375,814000.0],["1997-09-22",27.4688,27.5938,27.1562,27.2188,640600.0],["1997-09-23",27.2188,27.2188,26.5,26.7812,288400.0],["1997-09-24",27.125,27.5,26.5625,26.8125,871200.0],["1997-09-25",26.7812,26.7812,25.875,26.5625,540800.0],["1997-09-26",26.5625,26.7188,25.9062,26.2812,248600.0],["1997-09-29",26.25,27.2812,26.2188,26.9688,1097400.0],["1997-09-30",26.9062,27.0,26.625,26.75,296000.0],["1997-10-01",26.8125,26.875,26.375,26.7812,847000.0],["1997-10-02",26.7812,26.7812,25.9375,26.25,769600.0],["1997-10-03",26.4688,26.625,26.0312,26.2188,800400.0],["1997-10-06",26.4375,26.5625,26.1562,26.1562,631800.0],["1997-10-07",26.0,27.1562,25.8438,26.8125,1465800.0],["1997-10-08",27.25,27.4688,26.5938,26.7812,1029200.0],["1997-10-09",26.5,27.125,26.4375,27.0938,669400.0],["1997-10-10",27.0625,27.4375,27.0625,27.4375,871400.0],["1997-10-13",27.75,28.5,27.5938,28.4688,1314600.0],["1997-10-14",28.5625,28.7812,28.0,28.5625,1759200.0],["1997-10-15",28.4375,28.75,28.0,28.0,2233400.0],["1997-10-16",27.9375,28.0625,26.25,27.125,1435000.0],["1997-10-17",26.5,26.7188,26.125,26.4688,1912400.0],["1997-10-20",26.75,28.0,26.5938,27.9375,2919800.0],["1997-10-21",26.5,26.625,25.5312,26.0625,12810400.0],["1997-10-22",26.0625,26.625,25.1562,25.7188,2665600.0],["1997-10-23",25.0312,25.1875,23.8125,25.0625,3098200.0],["1997-10-24",25.125,25.1562,23.0,23.7188,3205000.0],["1997-10-27",23.5938,23.5938,22.4375,22.4375,1877600.0],["1997-10-28",21.5,24.2812,21.3125,24.2812,4209600.0],["1997-10-29",24.2812,25.1562,24.2188,25.0625,5715400.0],["1997-10-30",24.25,24.6562,24.0,24.125,3302000.0],["1997-10-31",25.5,26.625,25.25,26.625,4057000.0],["1997-11-03",26.8125,27.375,26.625,27.3125,1963800.0],["1997-11-04",27.4375,28.375,27.3125,28.375,1874600.0],["1997-11-05",28.4688,28.6562,28.0938,28.6562,708600.0],["1997-11-06",28.5,28.5,27.5,27.5625,960000.0],["1997-11-07",27.375,27.375,26.5,26.8125,810400.0],["1997-11-10",26.8125,27.2188,26.8125,26.9375,871400.0],["1997-11-11",27.0,27.6562,26.875,27.1562,1830400.0],["1997-11-12",27.1562,27.1562,26.0312,26.3125,1077200.0],["1997-11-13",26.3125,26.5,25.1562,25.375,3419400.0],["1997-11-14",25.5625,26.75,25.5,26.5938,1401000.0],["1997-11-17",26.75,26.875,26.125,26.6875,895100.0],["1997-11-18",26.875,26.875,25.875,25.875,286500.0],["1997-11-19",25.9375,26.3125,25.5625,25.6875,367700.0],["1997-11-20",25.75,27.0,25.75,26.9375,591100.0],["1997-11-21",26.8125,26.9375,25.3125,26.0625,589100.0],["1997-11-24",26.0,26.4375,24.9375,25.5,744600.0],["1997-11-25",25.75,25.9688,25.125,25.125,388500.0],["1997-11-26",25.25,25.9375,25.0625,25.625,629700.0],["1997-11-28",25.625,26.0625,25.25,25.25,136900.0],["1997-12-01",26.125,27.125,26.125,26.875,715400.0],["1997-12-02",26.875,27.0,26.0,26.0,741300.0],["1997-12-03",26.125,27.75,26.125,27.0,864800.0],["1997-12-04",27.375,27.5,26.875,27.3125,529600.0],["1997-12-05",27.0625,27.9375,27.0,27.875,495100.0],["1997-12-08",27.875,29.125,27.8125,28.75,713000.0],["1997-12-09",28.75,28.75,27.4375,28.25,913600.0],["1997-12-10",27.6875,27.6875,25.75,26.8125,1556700.0],["1997-12-11",26.5625,26.5625,24.5625,24.5625,2522600.0],["1997-12-12",25.0,25.25,22.75,22.875,2258500.0],["1997-12-15",23.375,23.6875,21.625,22.3125,1682400.0],["1997-12-16",22.4375,24.5625,22.4375,24.5,2069000.0],["1997-12-17",25.0,25.625,24.75,24.9375,1481900.0],["1997-12-18",24.8125,25.0,23.25,23.875,834900.0],["1997-12-19",23.5,24.9375,22.5625,24.5,2404500.0],["1997-12-22",24.875,25.5625,24.3125,24.6875,1322400.0],["1997-12-23",24.6875,24.6875,22.875,23.3125,1480800.0],["1997-12-24",23.5,23.5625,22.8125,22.9375,835700.0],["1997-12-26",22.9375,23.0,22.4375,22.5625,401900.0],["1997-12-29",22.5625,23.0,22.5,22.5,1419400.0],["1997-12-30",22.75,24.625,22.625,24.3125,1609800.0],["1997-12-31",24.375,25.0,24.0625,24.5,1373200.0],["1998-01-02",24.375,25.1875,24.0625,24.9375,554800.0],["1998-01-05",25.0,25.25,24.8125,25.125,1100000.0],["1998-01-06",25.0,25.1875,24.4375,24.5,796800.0],["1998-01-07",24.0625,24.0625,23.5,23.875,667200.0],["1998-01-08",23.6875,24.75,23.5,24.3125,573200.0],["1998-01-09",24.25,24.25,22.875,23.3125,859500.0],["1998-01-12",22.6875,23.5,22.5625,22.75,421200.0],["1998-01-13",22.6875,24.125,22.6875,23.75,1323400.0],["1998-01-14",23.75,23.875,22.0625,23.125,1262200.0],["1998-01-15",22.875,24.375,22.75,24.0625,1891400.0],["1998-01-16",24.25,24.5,23.375,23.4375,901800.0],["1998-01-20",23.6875,25.25,23.6875,24.875,1506500.0],["1998-01-21",25.1875,25.1875,24.0,24.75,784400.0],["1998-01-22",24.625,25.6875,24.625,25.3125,988500.0],["1998-01-23",25.6875,25.75,24.5,25.0,638700.0],["1998-01-26",25.0,25.75,24.6875,24.8125,893200.0],["1998-01-27",24.8125,25.25,22.375,25.0,470300.0],["1998-01-28",26.25,28.875,26.0625,28.5625,2973100.0],["1998-01-29",28.3125,28.6875,27.4375,27.625,1155400.0],["1998-01-30",27.625,28.6875,27.375,28.0,1114700.0],["1998-02-02",28.25,29.25,28.25,28.625,1439400.0],["1998-02-03",28.6875,29.6875,28.5,29.6875,1459200.0],["1998-02-04",29.0,29.75,28.8125,29.625,1254900.0],["1998-02-05",30.0,32.0,30.0,31.5625,2070100.0],["1998-02-06",31.4375,31.9375,29.875,29.875,1254800.0],["1998-02-09",30.5,31.0,29.9375,30.0625,925200.0],["1998-02-10",30.0,31.75,29.9375,31.6875,1599300.0],["1998-02-11",31.9375,33.25,31.5625,32.6875,1895100.0],["1998-02-12",32.6875,33.0,31.9375,33.0,1104000.0],["1998-02-13",32.5625,33.25,32.3125,33.0,1019900.0],["1998-02-17",33.0,33.4375,31.625,31.6875,763600.0],["1998-02-18",31.5625,32.4375,31.5625,32.4375,1008800.0],["1998-02-19",32.1875,33.8125,32.0,33.3125,1564500.0],["1998-02-20",33.3125,33.375,32.75,33.375,988800.0],["1998-02-23",33.375,34.4375,33.25,33.25,751200.0],["1998-02-24",33.125,33.25,32.375,32.625,687400.0],["1998-02-25",32.875,34.4375,32.875,34.0,885800.0],["1998-02-26",34.125,36.0,34.0625,36.0,1728100.0],["1998-02-27",35.75,35.75,34.75,34.9375,1126700.0],["1998-03-02",35.0,36.375,34.5,34.9375,1175800.0],["1998-03-03",34.6875,35.0,34.375,34.625,548100.0],["1998-03-04",34.6875,35.4375,34.25,34.8125,487200.0],["1998-03-05",33.8125,34.5,33.625,33.875,1104000.0],["1998-03-06",34.0,34.4375,33.75,33.9375,647400.0],["1998-03-09",33.8125,34.5,32.9375,33.0,462500.0],["1998-03-10",33.0,34.125,33.0,33.6875,575600.0],["1998-03-11",33.875,34.4375,33.6875,34.25,1094000.0],["1998-03-12",34.0625,34.375,33.375,33.9375,444100.0],["1998-03-13",33.9375,34.75,33.4375,33.5,449100.0],["1998-03-16",33.6875,33.9375,33.375,33.6875,556800.0],["1998-03-17",33.6875,34.0,32.375,33.875,697900.0],["1998-03-18",33.6875,35.375,33.5625,35.1875,1628500.0],["1998-03-19",35.1875,36.1875,35.0,35.375,951900.0],["1998-03-20",35.125,35.25,34.1875,34.4375,1341900.0],["1998-03-23",34.5,35.0,33.8125,34.0,482700.0],["1998-03-24",34.1875,34.4375,33.75,34.0,422700.0],["1998-03-25",34.75,35.625,34.3125,34.5625,1023800.0],["1998-03-26",34.5625,34.625,33.3125,34.625,885100.0],["1998-03-27",35.8125,35.875,35.0625,35.0625,509800.0],["1998-03-30",34.9375,35.25,34.25,34.375,510800.0],["1998-03-31",34.3125,36.125,34.3125,34.625,770300.0],["1998-04-01",34.625,37.125,33.875,37.0,1332900.0],["1998-04-02",36.8125,38.25,36.5625,37.4375,1489500.0],["1998-04-03",37.5,38.0,36.75,37.0,1977700.0],["1998-04-06",36.8125,37.75,36.0,36.125,535900.0],["1998-04-07",35.875,35.875,34.6875,34.875,739500.0],["1998-04-08",35.125,35.4375,34.5625,34.8125,538500.0],["1998-04-09",35.4375,35.6875,34.4375,34.5,408200.0],["1998-04-13",34.625,34.9375,33.9375,34.3125,624900.0],["1998-04-14",34.625,35.625,34.625,35.0625,553800.0],["1998-04-15",35.25,35.9375,34.75,35.0,664700.0],["1998-04-16",35.0,35.0,34.375,34.75,383400.0],["1998-04-17",34.5,35.3125,34.25,35.0625,301000.0],["1998-04-20",35.0625,37.125,35.0625,36.375,689500.0],["1998-04-21",37.0,38.0625,36.75,38.0,805400.0],["1998-04-22",37.875,37.875,35.125,35.5,1142300.0],["1998-04-23",35.375,35.5625,34.6875,34.8125,550900.0],["1998-04-24",34.8125,35.75,33.1875,34.875,1742400.0],["1998-04-27",34.25,34.5,33.5625,33.875,725000.0],["1998-04-28",34.3125,35.5,34.3125,35.5,980300.0],["1998-04-29",35.375,35.5,34.1875,34.4375,488200.0],["1998-04-30",34.75,36.5,34.75,36.3125,1373800.0],["1998-05-01",36.0625,36.625,35.625,36.5,609200.0],["1998-05-04",36.75,37.625,36.4375,37.4375,1069500.0],["1998-05-05",37.5,37.9375,37.25,37.375,521500.0],["1998-05-06",37.375,37.75,36.6875,36.6875,531200.0],["1998-05-07",36.875,36.875,35.9375,36.1875,567100.0],["1998-05-08",36.125,36.9375,36.0,36.5,507500.0],["1998-05-11",36.375,36.5,35.875,35.9375,374000.0],["1998-05-12",35.75,36.3125,35.25,35.875,318900.0],["1998-05-13",35.8125,36.9375,35.8125,36.5625,572100.0],["1998-05-14",36.3125,36.75,36.0625,36.1875,566900.0],["1998-05-15",36.6875,37.9375,36.5625,37.0,1264700.0],["1998-05-18",36.875,36.875,35.8125,36.25,722600.0],["1998-05-19",37.125,38.375,37.125,37.9375,1025800.0],["1998-05-20",38.4375,39.0,36.875,36.875,598300.0],["1998-05-21",37.0625,37.5625,36.125,36.75,324200.0],["1998-05-22",36.75,36.875,35.4375,35.75,744800.0],["1998-05-26",36.0,36.5,35.5,35.5625,522800.0],["1998-05-27",35.0,35.1875,34.5,34.875,936500.0],["1998-05-28",35.0,35.6875,35.0,35.4375,796800.0],["1998-05-29",36.25,36.5,35.25,35.25,833000.0],["1998-06-01",35.0,35.5,34.5,34.75,1204200.0],["1998-06-02",35.0,35.375,33.75,34.1875,1188300.0],["1998-06-03",34.125,34.625,32.1875,32.1875,1864700.0],["1998-06-04",32.5625,33.4375,31.75,32.9375,1732400.0],["1998-06-05",33.1875,33.1875,32.5,32.5,893500.0],["1998-06-08",33.0,33.625,32.75,33.375,1776700.0],["1998-06-09",34.125,34.875,33.8125,34.875,902900.0],["1998-06-10",34.75,34.75,33.0625,33.1875,1443100.0],["1998-06-11",33.25,33.25,31.8125,32.25,1374100.0],["1998-06-12",32.25,32.5,30.25,32.25,1649100.0],["1998-06-15",32.0,32.25,31.0,31.125,451400.0],["1998-06-16",31.25,32.0625,31.0,31.75,780400.0],["1998-06-17",31.75,33.0,31.125,32.0,1741600.0],["1998-06-18",31.625,31.75,30.5625,31.5,3009400.0],["1998-06-19",31.25,31.875,31.0,31.1875,1205100.0],["1998-06-22",31.125,32.5,31.0,32.0625,1050900.0],["1998-06-23",32.625,33.75,32.625,33.0,954300.0],["1998-06-24",33.1875,33.9375,33.0,33.25,891700.0],["1998-06-25",33.75,34.375,33.0,33.5,979700.0],["1998-06-26",33.3125,33.375,32.625,33.0,490800.0],["1998-06-29",33.0,33.5,32.5,32.5,472500.0],["1998-06-30",32.4375,32.4375,30.625,31.25,1931900.0],["1998-07-01",31.25,31.25,27.25,29.875,4712000.0],["1998-07-02",28.75,28.75,27.625,27.625,2499700.0],["1998-07-06",28.0,29.125,28.0,28.5,828300.0],["1998-07-07",30.0,30.75,28.0625,28.625,3729100.0],["1998-07-08",28.625,28.9375,27.5,28.5625,1054400.0],["1998-07-09",28.4375,28.4375,27.75,27.9375,1006500.0],["1998-07-10",27.9375,27.9375,26.9375,27.8125,1152300.0],["1998-07-13",27.75,28.0,27.125,27.3125,540300.0],["1998-07-14",27.25,27.25,24.5625,26.625,3998200.0],["1998-07-15",27.8125,29.875,27.625,29.1875,1976400.0],["1998-07-16",28.9375,31.0,28.4375,30.4375,1443200.0],["1998-07-17",30.5625,31.375,29.875,29.875,1138400.0],["1998-07-20",30.0,32.25,29.875,31.125,1126300.0],["1998-07-21",31.0625,31.4375,29.4375,29.625,1066100.0],["1998-07-22",29.625,29.625,27.0,28.5,2320500.0],["1998-07-23",30.375,31.0,29.5,30.125,2408900.0],["1998-07-24",30.125,30.9375,30.125,30.6875,932500.0],["1998-07-27",30.5625,30.625,29.5625,30.375,846600.0],["1998-07-28",30.25,30.375,29.0625,29.9375,1493500.0],["1998-07-29",30.0,30.375,28.5,29.0,427500.0],["1998-07-30",29.1875,30.375,29.1875,30.25,799500.0],["1998-07-31",30.3125,30.4375,28.8125,28.8125,520300.0],["1998-08-03",28.8125,28.8125,27.375,28.0,587300.0],["1998-08-04",28.5,28.75,27.375,27.5625,760200.0],["1998-08-05",27.25,28.0,26.3125,26.6875,541100.0],["1998-08-06",26.4375,27.9375,26.4375,27.75,819800.0],["1998-08-07",28.0,29.0,27.8125,28.125,994200.0],["1998-08-10",27.75,27.875,26.8125,26.9375,834000.0],["1998-08-11",26.0,26.6875,25.8125,26.1875,1543800.0],["1998-08-12",26.75,27.9375,26.75,27.6875,433200.0],["1998-08-13",27.75,27.75,27.125,27.375,762500.0],["1998-08-14",27.375,28.25,27.25,27.3125,861800.0],["1998-08-17",27.4375,28.0,27.1875,28.0,490200.0],["1998-08-18",28.25,29.375,28.25,29.125,667700.0],["1998-08-19",29.1875,30.0,28.625,28.8125,714000.0],["1998-08-20",29.0,29.1875,28.25,28.375,301500.0],["1998-08-21",27.875,27.875,26.875,27.5625,728900.0],["1998-08-24",27.5625,28.125,26.75,27.125,594500.0],["1998-08-25",27.375,27.625,26.0625,26.3125,522200.0],["1998-08-26",26.0625,26.125,24.75,25.0625,876400.0],["1998-08-27",24.25,24.625,23.0,24.0,1618200.0],["1998-08-28",24.625,24.875,23.5,24.3125,1590700.0],["1998-08-31",24.1875,24.3125,21.125,21.125,806500.0],["1998-09-01",21.3125,21.6875,20.0,20.6875,1184700.0],["1998-09-02",20.75,22.0,20.75,20.875,1603400.0],["1998-09-03",20.375,22.5,20.0,22.5,2011500.0],["1998-09-04",22.5625,23.125,22.0625,22.8125,1038900.0],["1998-09-08",23.0625,25.75,23.0625,25.4375,1013700.0],["1998-09-09",25.5,25.75,24.1875,24.5625,779000.0],["1998-09-10",24.0625,24.875,23.25,24.0625,660500.0],["1998-09-11",24.125,25.25,24.0,24.8125,643700.0],["1998-09-14",25.25,26.0,25.1875,25.5,639300.0],["1998-09-15",25.625,25.625,25.0,25.3125,375600.0],["1998-09-16",25.5625,25.75,24.9375,25.5,154700.0],["1998-09-17",25.0,25.0,23.5,23.5625,1212400.0],["1998-09-18",23.3125,23.625,22.5625,22.875,1083200.0],["1998-09-21",21.375,23.3125,21.25,23.125,931900.0],["1998-09-22",23.8125,24.3125,23.375,23.9375,788900.0],["1998-09-23",24.4375,25.1875,24.0,24.875,1324400.0],["1998-09-24",25.0,25.375,23.75,23.875,788600.0],["1998-09-25",23.9375,24.1875,23.1875,23.9375,1111800.0],["1998-09-28",24.5,26.125,24.375,25.375,699100.0],["1998-09-29",25.4375,26.25,24.6875,25.9375,483000.0],["1998-09-30",25.9375,26.125,25.25,25.5625,695700.0],["1998-10-01",25.3125,25.4375,23.75,24.1875,864500.0],["1998-10-02",24.1875,24.75,23.25,24.625,1290600.0],["1998-10-05",24.125,24.125,22.25,22.5,1068900.0],["1998-10-06",22.875,23.6875,20.25,20.5,1630600.0],["1998-10-07",20.9375,21.4375,20.25,20.625,993900.0],["1998-10-08",20.25,20.25,19.3125,19.75,1304800.0],["1998-10-09",20.0,20.625,19.125,19.1875,1324000.0],["1998-10-12",20.5,21.625,20.375,21.375,1275600.0],["1998-10-13",21.1875,21.25,20.625,20.8125,526700.0],["1998-10-14",21.0625,23.25,20.9375,22.875,689300.0],["1998-10-15",22.875,24.4375,22.625,24.375,681500.0],["1998-10-16",24.625,25.5,24.625,25.0,568500.0],["1998-10-19",25.0,26.875,24.9375,25.75,569400.0],["1998-10-20",26.0,27.25,24.0,24.1875,1093300.0],["1998-10-21",22.0,22.0,19.625,20.875,7464400.0],["1998-10-22",20.625,20.625,19.375,19.75,3515700.0],["1998-10-23",20.5,21.375,20.4375,20.75,3785600.0],["1998-10-26",20.75,20.9375,19.625,20.5625,1730400.0],["1998-10-27",20.8125,21.5625,20.625,20.9375,1413600.0],["1998-10-28",21.3125,23.0,21.0,22.6875,1716200.0],["1998-10-29",22.875,23.0,21.75,21.8125,1229000.0],["1998-10-30",21.75,22.125,20.25,21.0,2126600.0],["1998-11-02",22.75,22.8125,19.75,20.5625,4192500.0],["1998-11-03",20.25,20.5,19.5625,20.0,2599500.0],["1998-11-04",20.375,25.4375,20.375,25.3125,6722100.0],["1998-11-05",24.125,26.375,24.0,25.25,2722400.0],["1998-11-06",25.4375,25.4375,24.6875,25.375,997400.0],["1998-11-09",25.3125,25.3125,23.9375,24.5,1484300.0],["1998-11-10",24.75,24.75,23.9375,24.25,747800.0],["1998-11-11",24.25,24.75,23.75,24.1875,1322700.0],["1998-11-12",24.0625,28.375,23.875,28.25,3171800.0],["1998-11-13",28.0,30.0,26.875,29.375,5300700.0],["1998-11-16",29.125,29.3125,27.3125,29.125,1884400.0],["1998-11-17",28.5,28.9375,26.5625,27.625,2902900.0],["1998-11-18",27.75,28.125,27.0,27.5,1576900.0],["1998-11-19",28.0,28.625,27.8125,28.25,2392000.0],["1998-11-20",28.25,29.4375,27.75,29.0,2891400.0],["1998-11-23",29.375,29.625,29.0625,29.3125,1459100.0],["1998-11-24",28.5,29.4375,28.5,29.125,1160400.0],["1998-11-25",29.125,29.875,29.0,29.0,475600.0],["1998-11-27",28.8125,29.3125,28.8125,29.3125,244300.0],["1998-11-30",28.8125,28.8125,27.9375,28.125,792300.0],["1998-12-01",27.875,28.6875,27.5625,28.375,1347400.0],["1998-12-02",28.4375,30.75,28.25,30.5,2671500.0],["1998-12-03",31.3125,31.3125,29.5625,29.6875,2066400.0],["1998-12-04",30.0,30.8125,30.0,30.625,968000.0],["1998-12-07",30.625,30.625,29.5,29.9375,1402900.0],["1998-12-08",30.25,31.75,29.875,30.0,1742400.0],["1998-12-09",29.5,30.0,28.75,29.1875,1212600.0],["1998-12-10",29.375,29.875,27.75,27.9375,948500.0],["1998-12-11",27.4375,28.0,26.5,27.5625,1056300.0],["1998-12-14",26.0,26.25,24.75,25.25,1732600.0],["1998-12-15",25.25,26.5,25.25,26.375,1599600.0],["1998-12-16",26.375,27.375,26.1875,26.1875,1449500.0],["1998-12-17",26.875,27.6875,26.5625,26.625,1698800.0],["1998-12-18",26.75,28.4375,26.75,28.25,1391700.0],["1998-12-21",28.75,28.9375,28.0,28.3125,593200.0],["1998-12-22",28.0625,28.25,27.125,28.0,863500.0],["1998-12-23",28.3125,28.625,27.5625,28.0625,415500.0],["1998-12-24",27.875,28.0625,27.5,27.625,124100.0],["1998-12-28",27.5,28.25,27.25,27.625,540400.0],["1998-12-29",27.625,27.75,27.125,27.5,439200.0],["1998-12-30",27.375,28.3125,27.375,28.0,532200.0],["1998-12-31",28.0,29.875,28.0,29.75,933100.0],["1999-01-04",29.75,30.875,29.5625,30.0625,867300.0],["1999-01-05",30.0625,30.0625,29.5625,29.6875,1049300.0],["1999-01-06",31.25,31.5,30.125,30.5,2013400.0],["1999-01-07",29.75,30.8125,29.5,30.0,1156600.0],["1999-01-08",30.5625,30.75,28.625,28.75,1370700.0],["1999-01-11",28.875,31.0,28.5,30.625,2200300.0],["1999-01-12",30.375,34.0,30.375,33.5,4188000.0],["1999-01-13",31.5625,34.0625,31.1875,33.0,1906200.0],["1999-01-14",32.8125,32.8125,31.1875,32.0,1258800.0],["1999-01-15",32.75,32.8125,31.625,32.75,1092900.0],["1999-01-19",34.0,34.125,32.0,32.375,1173200.0],["1999-01-20",32.5625,33.5,30.75,30.875,814100.0],["1999-01-21",31.125,31.375,29.5625,29.875,1081300.0],["1999-01-22",29.375,30.0,29.0,29.5,911300.0],["1999-01-25",29.5,29.6875,28.25,28.625,943500.0],["1999-01-26",28.875,30.0,28.875,29.125,1057500.0],["1999-01-27",29.625,31.5,29.4375,30.6875,3108300.0],["1999-01-28",31.6875,32.5,31.0,32.25,2028300.0],["1999-01-29",32.9375,32.9375,31.75,32.0,1323000.0],["1999-02-01",32.0,32.3125,31.4375,31.8125,1214400.0],["1999-02-02",31.9375,31.9375,29.9375,30.6875,957500.0],["1999-02-03",30.9375,31.75,30.875,31.3125,877900.0],["1999-02-04",30.9375,31.6875,30.1875,30.625,833700.0],["1999-02-05",30.625,30.9375,27.8125,28.6875,1173300.0],["1999-02-08",29.75,30.0,28.3125,29.3125,1098400.0],["1999-02-09",29.1875,29.6875,27.75,27.875,1062900.0],["1999-02-10",27.875,28.25,26.8125,28.125,1372100.0],["1999-02-11",28.25,30.375,28.25,30.375,1092000.0],["1999-02-12",29.75,30.25,28.8125,29.625,1655700.0],["1999-02-16",29.875,30.1875,28.25,28.3125,2116700.0],["1999-02-17",27.625,27.75,26.5,26.8125,1338900.0],["1999-02-18",27.0625,27.625,26.75,27.125,642400.0],["1999-02-19",27.125,27.25,26.1875,26.8125,1277900.0],["1999-02-22",26.75,27.5,26.75,27.125,975900.0],["1999-02-23",27.25,28.0,27.125,28.0,958900.0],["1999-02-24",27.875,28.375,26.4375,26.9375,1900600.0],["1999-02-25",26.9375,26.9375,25.25,26.0,1289800.0],["1999-02-26",26.0,26.0,23.75,24.0625,1717200.0],["1999-03-01",24.0625,24.5,23.25,24.125,1724500.0],["1999-03-02",24.375,24.8125,24.0,24.0,1174600.0],["1999-03-03",24.4375,24.4375,23.0,23.25,1737500.0],["1999-03-04",23.4375,24.25,23.4375,24.25,1473600.0],["1999-03-05",24.75,24.8125,23.125,23.25,1190300.0],["1999-03-08",23.25,24.5,23.25,24.0625,1523600.0],["1999-03-09",24.0625,24.9375,23.5,24.0625,901600.0],["1999-03-10",24.0,24.1875,23.125,23.875,1245700.0],["1999-03-11",24.25,24.875,24.0,24.3125,1010000.0],["1999-03-12",24.375,24.4375,22.8125,24.0,1823700.0],["1999-03-15",24.25,24.6875,23.875,24.25,2028200.0],["1999-03-16",24.0,24.4375,22.625,23.1875,13786100.0],["1999-03-17",23.0,24.5625,22.9375,24.4375,2118100.0],["1999-03-18",24.0,24.3125,22.8125,22.9375,1115100.0],["1999-03-19",22.875,23.0,21.8125,22.4375,2880000.0],["1999-03-22",22.4375,22.75,22.1875,22.1875,995700.0],["1999-03-23",22.125,22.75,21.625,22.75,1759300.0],["1999-03-24",22.5,25.625,22.5,25.0625,2111000.0],["1999-03-25",25.0625,27.875,25.0625,26.5625,3371500.0],["1999-03-26",27.0,27.1875,25.8125,26.375,910600.0],["1999-03-29",26.375,27.0,26.0,26.75,1086000.0],["1999-03-30",26.75,26.75,25.0,25.0,1293300.0],["1999-03-31",25.1875,25.8125,25.1562,25.75,1048800.0],["1999-04-01",25.9375,26.1875,24.6875,26.1875,1033400.0],["1999-04-05",26.375,26.625,25.3125,25.625,1187900.0],["1999-04-06",25.625,25.625,24.75,25.0625,1607600.0],["1999-04-07",25.0,25.5,23.9375,24.0625,4092200.0],["1999-04-08",24.0,25.375,23.75,25.25,1805900.0],["1999-04-09",25.3125,25.375,24.5625,25.3125,2183200.0],["1999-04-12",24.1875,25.1875,24.125,24.875,1888300.0],["1999-04-13",24.8125,24.8125,22.75,23.1875,1386800.0],["1999-04-14",23.25,24.375,23.125,24.0,1196800.0],["1999-04-15",23.75,24.1875,23.5,24.0,720700.0],["1999-04-16",23.75,24.0,22.4375,22.4375,1476600.0],["1999-04-19",22.6875,23.125,20.5625,21.0,1550200.0],["1999-04-20",21.25,21.75,19.875,20.8125,3168400.0],["1999-04-21",12.1875,12.625,10.625,12.5,31544900.0],["1999-04-22",12.5,12.5,11.75,12.0,10430300.0],["1999-04-23",12.5,13.0625,12.0625,13.0,6129000.0],["1999-04-26",13.5,14.0,13.0,14.0,5151700.0],["1999-04-27",14.0,14.3125,13.8125,14.1875,6662400.0],["1999-04-28",14.125,14.125,13.875,14.0,3392800.0],["1999-04-29",14.0,14.0,13.75,13.75,2043400.0],["1999-04-30",13.75,13.9375,13.1875,13.5625,2314300.0],["1999-05-03",13.625,14.0,13.4375,14.0,1124900.0],["1999-05-04",14.0,14.0,13.625,13.75,983100.0],["1999-05-05",13.625,13.9375,12.875,13.1875,3195200.0],["1999-05-06",13.1875,13.1875,12.875,12.875,1307000.0],["1999-05-07",12.9375,13.0625,12.75,12.875,3766300.0],["1999-05-10",12.875,12.9375,12.25,12.4375,2510300.0],["1999-05-11",12.5,12.6875,12.0,12.5,3040500.0],["1999-05-12",12.375,12.9375,12.25,12.6875,3197800.0],["1999-05-13",12.75,13.25,12.4375,12.625,1679500.0],["1999-05-14",12.4375,12.625,12.0,12.125,2557600.0],["1999-05-17",12.0625,12.0625,11.25,11.3125,3988100.0],["1999-05-18",11.3125,11.625,11.0625,11.625,4667900.0],["1999-05-19",11.3125,11.8125,11.3125,11.625,5011100.0],["1999-05-20",11.9375,13.1875,11.8125,12.6875,8768900.0],["1999-05-21",12.625,13.5,12.625,13.4375,6050000.0],["1999-05-24",13.8125,13.8125,13.25,13.3125,2974600.0],["1999-05-25",13.25,13.3125,12.6875,13.0,4339200.0],["1999-05-26",13.0,13.375,12.8125,12.9375,1790500.0],["1999-05-27",13.0,13.4375,12.8125,13.0625,1196700.0],["1999-05-28",13.0625,13.1875,12.75,12.875,1622500.0],["1999-06-01",13.0,13.0625,12.5625,12.875,1761900.0],["1999-06-02",12.75,13.0625,12.625,12.875,1025600.0],["1999-06-03",13.0,13.25,12.8125,13.1875,1302100.0],["1999-06-04",13.375,13.5,13.1875,13.5,1060200.0],["1999-06-07",13.5,14.5,13.4375,14.375,2723600.0],["1999-06-08",14.625,15.625,14.375,15.0,3724100.0],["1999-06-09",15.0,15.5625,14.8125,15.0625,2042000.0],["1999-06-10",14.8125,14.8125,14.375,14.625,1778400.0],["1999-06-11",14.75,15.0,13.75,13.8125,2243100.0],["1999-06-14",12.875,13.125,12.5,12.6875,4068700.0],["1999-06-15",12.9375,13.0625,12.6875,12.9375,2455800.0],["1999-06-16",13.0,13.75,12.9375,13.75,2905200.0],["1999-06-17",13.5,13.875,13.4375,13.8125,1674700.0],["1999-06-18",13.625,13.6875,13.4375,13.5625,1428700.0],["1999-06-21",13.75,14.1875,13.75,13.875,1224300.0],["1999-06-22",13.9375,14.1875,13.5,14.0,1778600.0],["1999-06-23",14.0,14.375,13.625,14.375,1468600.0],["1999-06-24",14.125,14.1875,13.875,14.0,1343100.0],["1999-06-25",14.0,14.0625,13.25,13.5,2487300.0],["1999-06-28",13.5,13.625,13.0625,13.0625,1065600.0],["1999-06-29",13.125,13.5625,12.9375,13.5625,2013700.0],["1999-06-30",13.5625,13.625,12.625,12.625,1670000.0],["1999-07-01",13.0,13.4375,12.9375,13.4375,1634800.0],["1999-07-02",13.25,13.375,13.0625,13.3125,968200.0],["1999-07-06",13.4375,13.875,13.375,13.625,1495200.0],["1999-07-07",13.6875,13.75,13.25,13.25,1365300.0],["1999-07-08",13.125,13.25,13.0,13.125,997600.0],["1999-07-09",13.125,13.375,13.125,13.25,1034500.0],["1999-07-12",13.125,13.375,13.0625,13.1875,1110200.0],["1999-07-13",13.125,13.3125,13.0625,13.25,1216800.0],["1999-07-14",13.25,13.875,13.25,13.625,2039000.0],["1999-07-15",14.0,16.0,13.9375,16.0,4103700.0],["1999-07-16",16.0,16.75,15.3125,15.9375,2593700.0],["1999-07-19",16.0,16.0,15.1875,15.5,1513700.0],["1999-07-20",15.375,15.375,14.875,14.875,1519900.0],["1999-07-21",13.0,13.0,11.6875,11.6875,8533400.0],["1999-07-22",12.0625,12.0625,10.75,11.0,6890600.0],["1999-07-23",11.0,11.0,10.5625,10.75,6522000.0],["1999-07-26",10.75,10.75,10.375,10.5,4803200.0],["1999-07-27",10.625,10.75,10.5625,10.6875,3119500.0],["1999-07-28",10.8125,10.9375,10.6875,10.875,2883100.0],["1999-07-29",10.75,10.8125,10.375,10.5,3601100.0],["1999-07-30",10.5,10.5625,10.125,10.5625,2991200.0],["1999-08-02",10.5625,10.75,10.3125,10.5,2601700.0],["1999-08-03",10.375,10.5,9.75,10.125,3501200.0],["1999-08-04",10.1875,10.1875,9.8125,9.8125,2168300.0],["1999-08-05",9.9375,9.9375,9.4375,9.8125,2348200.0],["1999-08-06",9.875,9.9375,9.6875,9.75,1275100.0],["1999-08-09",10.0,10.0625,9.625,9.8125,1221900.0],["1999-08-10",9.875,9.9375,9.3125,9.5,1457100.0],["1999-08-11",9.5625,9.625,9.1875,9.3125,2537800.0],["1999-08-12",9.4375,9.875,9.4375,9.875,2234500.0],["1999-08-13",10.125,10.1875,9.625,10.0,2008300.0],["1999-08-16",10.1875,10.6875,10.125,10.3125,2140700.0],["1999-08-17",10.3125,10.5625,10.125,10.25,1706300.0],["1999-08-18",10.3125,11.875,10.1875,11.75,5156300.0],["1999-08-19",11.75,11.75,11.0625,11.3125,2398500.0],["1999-08-20",11.5,12.0,11.375,11.875,2422100.0],["1999-08-23",11.875,12.375,11.5625,12.0625,2702200.0],["1999-08-24",12.0,12.5625,11.8125,12.3125,1701800.0],["1999-08-25",12.3125,13.0625,12.0625,12.9375,2364900.0],["1999-08-26",13.0625,13.3125,12.875,13.0625,1696600.0],["1999-08-27",13.0,13.0625,12.625,12.8125,1634400.0],["1999-08-30",12.75,12.8125,12.0625,12.125,1324300.0],["1999-08-31",13.0,13.75,13.0,13.625,4633300.0],["1999-09-01",13.625,13.75,13.125,13.5,1598100.0],["1999-09-02",13.25,13.4375,13.0,13.3125,789200.0],["1999-09-03",13.875,14.1875,13.625,13.8125,1560200.0],["1999-09-07",14.375,14.6875,13.9375,14.5,2150800.0],["1999-09-08",14.375,14.875,14.125,14.125,1927300.0],["1999-09-09",14.3125,14.3125,13.625,14.1875,1924200.0],["1999-09-10",14.5,14.875,14.375,14.5625,2371000.0],["1999-09-13",14.5,14.5625,14.375,14.4375,727000.0],["1999-09-14",14.4375,14.625,14.0625,14.4375,871100.0],["1999-09-15",14.5,14.8125,14.0625,14.125,1295100.0],["1999-09-16",14.1875,14.25,13.25,13.625,1220300.0],["1999-09-17",13.6875,14.0,13.5,13.6875,828200.0],["1999-09-20",13.625,13.6875,13.125,13.375,1206300.0],["1999-09-21",13.0,13.25,12.8125,13.1875,1031100.0],["1999-09-22",13.3125,13.9375,13.0625,13.875,829700.0],["1999-09-23",13.9375,14.25,13.875,13.875,1723200.0],["1999-09-24",13.875,14.125,13.375,13.8125,1305300.0],["1999-09-27",14.0,14.0,13.5,13.5625,631700.0],["1999-09-28",13.5,13.625,13.0,13.5625,1066000.0],["1999-09-29",13.625,13.875,13.25,13.4375,839900.0],["1999-09-30",13.375,13.6875,13.0,13.375,1200100.0],["1999-10-01",13.375,13.6875,13.125,13.4375,411200.0],["1999-10-04",13.4375,14.5625,13.4375,14.4375,1973600.0],["1999-10-05",14.375,14.75,14.25,14.6875,989400.0],["1999-10-06",14.9375,15.375,14.5,14.75,1610300.0],["1999-10-07",14.75,14.875,14.1875,14.5625,744000.0],["1999-10-08",14.5625,14.5625,14.0,14.5,736500.0],["1999-10-11",14.8125,15.125,14.4375,15.125,816000.0],["1999-10-12",14.875,14.875,14.5,14.625,814300.0],["1999-10-13",14.4375,14.5,13.6875,14.125,1161400.0],["1999-10-14",14.25,14.5,14.0625,14.5,619400.0],["1999-10-15",14.0,14.6875,13.625,14.5,760900.0],["1999-10-18",14.5,14.6875,13.625,13.9375,1004900.0],["1999-10-19",14.0625,14.75,13.6875,14.125,998600.0],["1999-10-20",14.0,14.5,13.3125,13.8125,2157800.0],["1999-10-21",13.4375,14.5,13.3125,14.5,1490200.0],["1999-10-22",14.5,14.8125,13.875,14.3125,1091300.0],["1999-10-25",14.25,14.375,14.0,14.125,716900.0],["1999-10-26",14.0,14.5,13.9375,14.3125,919100.0],["1999-10-27",14.1875,14.1875,13.8125,13.875,919300.0],["1999-10-28",13.9375,14.6875,13.875,14.6875,1159100.0],["1999-10-29",14.625,15.25,14.5625,15.1875,2047300.0],["1999-11-01",15.125,15.3125,14.9375,15.3125,1482400.0],["1999-11-02",15.25,16.25,15.1875,15.8125,2113200.0],["1999-11-03",15.9375,16.75,15.8125,16.3125,1456700.0],["1999-11-04",16.5,17.8125,16.4375,17.6875,2404400.0],["1999-11-05",18.0,19.25,17.375,17.625,3775900.0],["1999-11-08",17.3125,17.75,17.25,17.5625,913500.0],["1999-11-09",17.5,17.9375,17.25,17.4375,932900.0],["1999-11-10",17.3125,17.3125,16.75,17.0,1703700.0],["1999-11-11",17.0,17.5,16.9375,17.4375,840600.0],["1999-11-12",17.4375,17.4375,17.0,17.4375,780000.0],["1999-11-15",17.4375,17.4375,16.6875,16.9375,774000.0],["1999-11-16",16.9375,17.4375,16.6875,17.0625,753400.0],["1999-11-17",16.9375,18.3125,16.9375,18.3125,1968200.0],["1999-11-18",18.0625,18.125,17.3125,17.5,1178700.0],["1999-11-19",17.5,18.1875,17.4375,18.0,1412200.0],["1999-11-22",18.1875,18.3125,17.5625,17.6875,1042700.0],["1999-11-23",17.625,17.875,16.5625,17.25,1149700.0],["1999-11-24",17.25,17.6875,17.125,17.625,756200.0],["1999-11-26",17.875,18.0,17.625,18.0,415800.0],["1999-11-29",17.9375,18.25,17.6875,17.8125,731300.0],["1999-11-30",17.6875,17.8125,17.5,17.75,782400.0],["1999-12-01",17.4375,17.6875,17.375,17.625,1425800.0],["1999-12-02",18.4375,19.1875,18.3125,18.625,2526900.0],["1999-12-03",19.4375,20.0,19.25,19.4375,2724500.0],["1999-12-06",19.375,19.4375,18.875,19.375,1175700.0],["1999-12-07",19.0,19.625,18.9375,19.0625,906400.0],["1999-12-08",19.0,19.125,18.0,19.0625,1619500.0],["1999-12-09",19.125,19.6875,18.3125,18.9375,1263200.0],["1999-12-10",18.8125,18.875,17.875,18.5625,1342800.0],["1999-12-13",18.8125,18.875,18.375,18.6875,1271800.0],["1999-12-14",18.625,18.6875,17.5,17.75,3126900.0],["1999-12-15",18.375,19.8125,18.375,19.125,5100000.0],["1999-12-16",19.9375,20.25,19.5,19.75,1799900.0],["1999-12-17",19.4375,19.5,18.8125,19.0,1416100.0],["1999-12-20",18.9375,19.0,18.6875,18.75,756200.0],["1999-12-21",18.875,19.5625,18.8125,19.5,787800.0],["1999-12-22",19.75,20.9375,19.5625,20.75,1936000.0],["1999-12-23",20.875,22.5,20.75,22.3125,2125800.0],["1999-12-27",23.0,24.0625,22.875,23.3125,1920800.0],["1999-12-28",23.0625,23.25,22.0625,23.25,1284800.0],["1999-12-29",22.8125,23.3125,22.5625,22.75,719600.0],["1999-12-30",22.5,23.0,22.0625,22.8125,462900.0],["1999-12-31",23.0,24.0,22.875,24.0,679800.0],["2000-01-03",23.75,23.8125,21.8125,22.0625,1656500.0],["2000-01-04",21.875,22.5,21.5,22.0,1796600.0],["2000-01-05",21.625,21.75,20.6875,21.625,2758000.0],["2000-01-06",21.5,21.625,20.375,20.9375,1505800.0],["2000-01-07",21.0,22.375,20.9375,22.3125,1891000.0],["2000-01-10",22.5,23.875,22.0,23.375,1485600.0],["2000-01-11",23.0,23.375,22.1875,22.25,1402500.0],["2000-01-12",22.625,22.875,20.6875,20.6875,1142900.0],["2000-01-13",21.375,21.5,20.3125,21.0,1245800.0],["2000-01-14",21.0,22.3125,21.0,22.25,1341100.0],["2000-01-18",22.25,23.0625,22.0,22.625,1144800.0],["2000-01-19",22.5625,23.3125,22.25,23.0,951800.0],["2000-01-20",23.0,24.375,22.625,23.0625,1845000.0],["2000-01-21",22.875,22.9375,20.25,21.875,2558700.0],["2000-01-24",22.75,24.0,22.0,23.6875,2939800.0],["2000-01-25",24.5,24.625,23.0,24.0,3155500.0],["2000-01-26",23.5,23.5,21.625,22.6875,2889900.0],["2000-01-27",22.0,22.375,21.0,21.4375,1988200.0],["2000-01-28",21.625,22.125,21.25,21.9375,2217000.0],["2000-01-31",21.9375,22.1875,20.625,20.625,2330400.0],["2000-02-01",20.9375,21.9375,20.875,21.625,1037700.0],["2000-02-02",21.75,22.375,21.625,22.125,2213000.0],["2000-02-03",22.375,22.8125,21.875,22.25,1811400.0],["2000-02-04",22.375,22.8125,22.25,22.375,1382200.0],["2000-02-07",23.0,23.0,22.5625,22.6875,750600.0],["2000-02-08",22.3125,23.0,22.3125,23.0,1815700.0],["2000-02-09",23.25,23.375,22.3125,22.5625,1231200.0],["2000-02-10",22.4375,22.4375,21.3125,21.875,1202300.0],["2000-02-11",21.75,21.9375,21.375,21.8125,744400.0],["2000-02-14",20.875,21.0625,19.3125,20.0,3168100.0],["2000-02-15",19.0,19.5,18.3125,18.8125,2000600.0],["2000-02-16",18.6875,20.0625,18.6875,19.5,1976900.0],["2000-02-17",19.4375,19.75,17.8125,18.5,2532500.0],["2000-02-18",18.25,18.6875,17.6875,18.625,2711000.0],["2000-02-22",19.0,19.1875,18.0,18.1875,1019100.0],["2000-02-23",18.125,18.1875,17.8125,18.125,1283600.0],["2000-02-24",18.375,19.0625,18.1875,18.875,1908700.0],["2000-02-25",19.25,19.75,19.125,19.625,1525400.0],["2000-02-28",19.1875,19.375,18.75,19.25,1122300.0],["2000-02-29",19.3125,20.0,19.25,19.9375,939800.0],["2000-03-01",20.0625,21.4375,20.0,21.25,1908000.0],["2000-03-02",21.25,21.625,20.5,20.8125,1789700.0],["2000-03-03",21.0,21.1875,20.3125,20.5,1333100.0],["2000-03-06",20.5,21.375,20.375,20.625,1520200.0],["2000-03-07",20.625,21.125,20.25,20.875,895400.0],["2000-03-08",20.6875,20.6875,19.4375,20.375,1688500.0],["2000-03-09",20.625,22.375,20.5625,22.0625,1528100.0],["2000-03-10",22.625,23.0,21.75,22.125,1373900.0],["2000-03-13",21.375,21.75,20.875,21.125,605000.0],["2000-03-14",22.375,22.6875,20.75,20.9375,1669800.0],["2000-03-15",20.9375,22.5,20.9375,21.6875,1779300.0],["2000-03-16",22.0,23.0,21.625,22.8125,2335800.0],["2000-03-17",21.75,23.5625,21.75,23.0,2769900.0],["2000-03-20",23.0,23.0,22.3125,22.875,883400.0],["2000-03-21",22.75,22.8125,21.125,22.375,1172700.0],["2000-03-22",21.875,23.125,21.875,22.8125,1452800.0],["2000-03-23",22.375,23.6875,22.375,23.0,1367800.0],["2000-03-24",23.0,23.6875,23.0,23.25,1160300.0],["2000-03-27",22.8125,23.25,22.3125,22.625,427200.0],["2000-03-28",21.9375,22.5,21.75,21.75,2117600.0],["2000-03-29",21.5,21.625,20.3125,20.5,899500.0],["2000-03-30",20.0,20.8125,19.75,20.0,995000.0],["2000-03-31",20.25,20.875,19.0,20.625,1437200.0],["2000-04-03",20.3125,20.3125,17.75,18.125,1605500.0],["2000-04-04",19.0,19.125,14.875,17.0625,4058700.0],["2000-04-05",16.25,18.125,16.25,17.75,1806800.0],["2000-04-06",18.0,18.9375,17.8125,18.0,1168800.0],["2000-04-07",17.9375,18.75,17.875,17.875,1021100.0],["2000-04-10",18.0,18.125,17.1875,17.875,1152000.0],["2000-04-11",17.875,17.875,17.0,17.1875,857200.0],["2000-04-12",17.25,17.3125,15.75,16.0,1150700.0],["2000-04-13",16.0,16.375,15.625,15.75,1092500.0],["2000-04-14",15.125,15.5,13.0,13.5,1623800.0],["2000-04-17",13.5,14.75,13.375,14.75,1777900.0],["2000-04-18",14.5,16.0,14.4375,15.75,1256500.0],["2000-04-19",17.875,17.875,16.1875,16.5625,2412700.0],["2000-04-20",16.3125,16.625,15.25,16.1875,1426200.0],["2000-04-24",15.3125,15.9375,15.25,15.5,1288900.0],["2000-04-25",16.0,17.125,16.0,16.9375,839900.0],["2000-04-26",16.8125,17.4375,16.75,16.75,667000.0],["2000-04-27",16.625,17.125,16.375,16.9375,551400.0],["2000-04-28",16.8125,17.3125,16.4375,16.8125,993900.0],["2000-05-01",16.9375,18.5,16.9375,17.6875,1464900.0],["2000-05-02",17.25,18.0625,17.125,17.9375,1139500.0],["2000-05-03",17.75,18.1875,17.25,17.25,1631300.0],["2000-05-04",17.75,17.9375,17.0,17.375,722900.0],["2000-05-05",17.25,18.4375,17.1875,18.1875,969100.0],["2000-05-08",18.5,18.875,18.25,18.75,979800.0],["2000-05-09",18.375,18.75,17.9375,18.0625,922000.0],["2000-05-10",17.75,17.8125,16.9375,17.375,962600.0],["2000-05-11",17.5,17.5,16.9375,17.25,964900.0],["2000-05-12",17.4375,17.4375,16.75,17.0,901300.0],["2000-05-15",17.0,17.0,16.5625,16.75,622500.0],["2000-05-16",16.875,17.125,16.0625,16.4375,2872800.0],["2000-05-17",15.8125,16.0,15.5,15.625,2134500.0],["2000-05-18",15.75,15.875,15.25,15.4375,998900.0],["2000-05-19",15.1875,15.25,14.125,14.1875,1683500.0],["2000-05-22",14.1875,14.5625,13.25,14.375,1176400.0],["2000-05-23",14.625,15.0,14.375,14.375,1247000.0],["2000-05-24",14.25,14.875,13.6875,14.8125,1329500.0],["2000-05-25",15.0,15.1875,14.0,14.1875,3222300.0],["2000-05-26",14.3125,14.5,13.75,14.3125,926700.0],["2000-05-30",14.75,16.25,14.75,16.1875,9009000.0],["2000-05-31",16.375,16.375,15.875,16.0,1341600.0],["2000-06-01",16.0,17.9375,16.0,17.875,1796200.0],["2000-06-02",19.0,19.75,18.3125,19.0,2399600.0],["2000-06-05",18.75,18.875,17.875,18.1875,585800.0],["2000-06-06",18.6875,18.6875,17.875,18.0625,687600.0],["2000-06-07",18.0,19.375,17.875,19.3125,709200.0],["2000-06-08",19.25,19.3125,18.1875,18.875,875700.0],["2000-06-09",18.875,19.1875,18.8125,18.875,1047100.0],["2000-06-12",18.75,18.75,17.9375,18.0,842200.0],["2000-06-13",17.8125,18.3125,17.625,18.3125,928400.0],["2000-06-14",18.25,18.375,17.875,18.0,1270100.0],["2000-06-15",18.3125,18.3125,17.9375,18.25,586000.0],["2000-06-16",17.875,19.25,17.875,18.9375,973500.0],["2000-06-19",19.1875,19.5,18.875,19.1875,609900.0],["2000-06-20",19.25,20.625,19.25,20.5625,1268400.0],["2000-06-21",20.0625,20.875,20.0,20.3125,930600.0],["2000-06-22",20.0625,20.3125,18.6875,19.0625,772800.0],["2000-06-23",19.25,19.875,18.875,19.875,483500.0],["2000-06-26",19.9375,20.125,19.75,20.0,841900.0],["2000-06-27",20.0,20.125,18.9375,19.0,566900.0],["2000-06-28",19.1875,20.125,19.1875,20.0,754700.0],["2000-06-29",19.875,21.25,19.5,20.8125,1499300.0],["2000-06-30",20.4375,20.625,20.125,20.375,1220500.0],["2000-07-03",20.6875,20.6875,20.375,20.4375,392000.0],["2000-07-05",20.4375,20.4375,19.8125,20.0625,1053100.0],["2000-07-06",19.875,20.0625,19.3125,19.5,1218000.0],["2000-07-07",19.875,20.25,19.8125,19.8125,1167700.0],["2000-07-10",19.8125,20.625,19.625,20.0,981500.0],["2000-07-11",20.25,21.8125,20.0625,21.6875,2068800.0],["2000-07-12",21.6875,23.0625,21.625,22.875,2073400.0],["2000-07-13",22.75,23.5,21.5625,23.25,1756600.0],["2000-07-14",23.125,23.4375,22.25,22.9375,1367700.0],["2000-07-17",22.9375,23.375,22.5625,22.6875,1349100.0],["2000-07-18",21.75,22.25,21.5,22.1875,1561400.0],["2000-07-19",23.1875,23.1875,21.4375,21.75,1965300.0],["2000-07-20",22.0,22.75,22.0,22.5,1554900.0],["2000-07-21",22.5,22.5,21.625,21.6875,1596700.0],["2000-07-24",21.6875,22.0625,21.3125,21.75,491100.0],["2000-07-25",22.0,22.8125,21.875,22.25,884500.0],["2000-07-26",22.0,22.0,21.4375,21.875,1253400.0],["2000-07-27",21.625,21.75,21.1875,21.3125,936100.0],["2000-07-28",21.3125,21.3125,20.1875,20.375,1500700.0],["2000-07-31",20.5,20.875,20.4375,20.875,1297000.0],["2000-08-01",20.75,20.8125,20.5625,20.75,993600.0],["2000-08-02",20.5,20.6875,20.25,20.3125,1802700.0],["2000-08-03",19.75,20.3125,19.75,20.3125,2693700.0],["2000-08-04",20.1875,21.375,20.0,21.25,2095500.0],["2000-08-07",21.0,21.1875,20.5625,21.0,1424500.0],["2000-08-08",20.75,21.0,20.5,20.6875,1650500.0],["2000-08-09",20.625,20.75,19.875,20.1875,1250600.0],["2000-08-10",20.1875,20.1875,19.625,19.6875,978700.0],["2000-08-11",19.6875,20.4375,19.3125,20.4375,1412700.0],["2000-08-14",20.0,20.3125,19.5,20.3125,727200.0],["2000-08-15",20.0625,20.1875,19.8125,20.0,725000.0],["2000-08-16",20.125,20.5,20.0625,20.0625,312400.0],["2000-08-17",20.125,20.125,19.875,20.0,413400.0],["2000-08-18",19.9375,20.25,19.8125,20.0625,1092700.0],["2000-08-21",20.0625,20.5,20.0625,20.3125,373900.0],["2000-08-22",20.3125,20.75,20.1875,20.3125,590200.0],["2000-08-23",20.25,20.3125,19.8125,19.9375,1365500.0],["2000-08-24",19.8125,20.1875,19.8125,20.1875,674400.0],["2000-08-25",20.4375,20.4375,19.9375,20.375,578900.0],["2000-08-28",20.1875,20.5625,19.9375,20.0625,346200.0],["2000-08-29",20.1875,20.875,20.0625,20.5,657100.0],["2000-08-30",20.125,21.0625,20.125,20.8125,837900.0],["2000-08-31",20.8125,21.375,20.8125,21.25,3479500.0],["2000-09-01",21.125,22.0,21.125,21.9375,2294600.0],["2000-09-05",21.5625,22.0,20.6875,20.6875,1425500.0],["2000-09-06",21.875,22.125,21.1875,22.0,1303200.0],["2000-09-07",22.0,22.3125,21.9375,22.0,1643100.0],["2000-09-08",22.0,22.1875,21.4375,22.0625,1730300.0],["2000-09-11",22.625,24.0,22.5,23.3125,3666100.0],["2000-09-12",23.3125,23.9375,23.1875,23.625,1886900.0],["2000-09-13",23.625,24.75,23.25,24.5625,1934300.0],["2000-09-14",24.5,25.875,24.5,25.625,3765300.0],["2000-09-15",25.625,27.625,25.625,27.125,4751700.0],["2000-09-18",27.125,27.625,25.4375,25.6875,1499700.0],["2000-09-19",26.0,26.125,25.5625,26.0625,1387100.0],["2000-09-20",26.0625,26.375,25.875,26.375,853100.0],["2000-09-21",26.25,26.375,25.6875,25.75,1191600.0],["2000-09-22",24.75,25.0,23.4375,24.75,1902400.0],["2000-09-25",25.0,25.625,24.9375,25.3125,1710900.0],["2000-09-26",25.125,25.1875,24.75,24.8125,1093000.0],["2000-09-27",25.0,25.4375,24.875,25.4375,1027100.0],["2000-09-28",25.25,25.8125,24.8125,25.8125,1370600.0],["2000-09-29",25.8125,25.8125,25.375,25.6875,1099900.0],["2000-10-02",25.875,26.1875,25.5,25.75,905600.0],["2000-10-03",25.625,26.1875,25.5,25.625,741800.0],["2000-10-04",25.4375,25.5,24.5,25.4375,1093000.0],["2000-10-05",25.1875,25.1875,24.125,24.75,1337100.0],["2000-10-06",24.75,24.875,23.6875,24.625,1894100.0],["2000-10-09",24.0,24.8125,22.875,24.8125,1487300.0],["2000-10-10",24.5625,24.5625,22.375,23.0,1476200.0],["2000-10-11",22.25,22.625,22.0625,22.25,1700400.0],["2000-10-12",22.25,22.4375,21.125,21.25,1092800.0],["2000-10-13",21.375,22.6875,21.375,22.25,1499100.0],["2000-10-16",22.25,23.125,22.0625,22.25,764600.0],["2000-10-17",22.4375,22.625,21.125,21.375,922400.0],["2000-10-18",21.1875,24.9375,21.125,24.5625,3457500.0],["2000-10-19",24.625,26.25,24.625,25.8125,1894500.0],["2000-10-20",25.6875,26.25,25.5,26.25,1767600.0],["2000-10-23",26.1875,27.5,26.1875,26.9375,1408800.0],["2000-10-24",27.0,27.25,26.375,27.1875,1286100.0],["2000-10-25",27.0,27.0,25.1875,26.0,1163300.0],["2000-10-26",26.0,26.3125,25.5,25.5625,1028900.0],["2000-10-27",25.5625,26.25,25.25,26.0625,2244500.0],["2000-10-30",25.8125,26.0,24.5,25.4375,1463800.0],["2000-10-31",25.4375,25.875,25.3125,25.6875,1252000.0],["2000-11-01",25.4375,25.875,25.1875,25.625,1008600.0],["2000-11-02",25.5,25.6875,25.3125,25.6875,702700.0],["2000-11-03",25.6875,25.6875,25.0625,25.5,751200.0],["2000-11-06",25.5,26.5625,25.4375,26.3125,1380400.0],["2000-11-07",26.125,26.125,25.3125,25.75,528400.0],["2000-11-08",25.75,25.75,25.0625,25.25,691600.0],["2000-11-09",25.0625,25.0625,24.25,24.5625,736300.0],["2000-11-10",24.3125,24.3125,23.4375,23.9375,1036600.0],["2000-11-13",23.75,23.75,22.0,23.0,2434500.0],["2000-11-14",23.0,24.5,23.0,24.4375,1205900.0],["2000-11-15",24.4375,25.1875,24.4375,24.9375,1111500.0],["2000-11-16",24.75,25.125,24.6875,24.6875,761700.0],["2000-11-17",24.625,25.0625,24.5625,24.8125,1191100.0],["2000-11-20",24.9375,24.9375,23.6875,23.9375,931500.0],["2000-11-21",23.75,24.0,23.6875,23.75,644000.0],["2000-11-22",23.375,24.0625,23.375,23.5625,952100.0],["2000-11-24",23.5625,24.25,23.5625,24.1875,301800.0],["2000-11-27",24.625,25.0,24.5625,24.8125,635200.0],["2000-11-28",24.625,24.75,23.625,24.375,836500.0],["2000-11-29",24.375,24.375,22.9375,24.0,722000.0],["2000-11-30",23.75,23.8125,21.75,23.4375,1905400.0],["2000-12-01",23.4375,25.375,23.4375,24.0,1152100.0],["2000-12-04",24.25,24.9375,24.1875,24.75,1267600.0],["2000-12-05",24.9375,27.1875,24.875,26.125,1750900.0],["2000-12-06",26.0625,26.6875,25.6875,26.0,985100.0],["2000-12-07",26.125,27.1875,25.9375,26.8125,1744800.0],["2000-12-08",27.0,28.25,27.0,28.0,2000100.0],["2000-12-11",28.375,28.8125,28.0,28.6875,1435400.0],["2000-12-12",28.25,28.9375,27.75,27.75,1236400.0],["2000-12-13",27.75,28.125,26.5,26.6875,1399500.0],["2000-12-14",26.5625,27.5,26.375,26.875,755000.0],["2000-12-15",26.25,26.625,24.25,25.0,2180300.0],["2000-12-18",25.3125,26.25,25.3125,25.5625,857100.0],["2000-12-19",25.5625,27.75,25.5,25.875,794500.0],["2000-12-20",25.5,25.5,23.375,23.375,1252700.0],["2000-12-21",23.5625,24.0625,23.375,23.5,1812600.0],["2000-12-22",23.25,25.25,23.25,25.25,1422100.0],["2000-12-26",25.25,26.0,25.125,25.5,802100.0],["2000-12-27",25.625,27.625,25.4375,27.625,956300.0],["2000-12-28",27.375,27.625,26.6875,27.625,988500.0],["2000-12-29",27.5625,27.8125,26.1875,27.5,663900.0],["2001-01-02",26.125,27.0,24.6875,24.875,1156900.0],["2001-01-03",24.0,25.125,23.375,24.8125,3417600.0],["2001-01-04",24.8125,26.8125,24.8125,26.75,1767800.0],["2001-01-05",26.75,27.0625,24.75,25.25,1908400.0],["2001-01-08",25.25,26.5,24.5625,26.5,1544300.0],["2001-01-09",26.25,28.9375,26.25,28.9375,3178200.0],["2001-01-10",27.75,29.75,27.625,29.5,2872300.0],["2001-01-11",29.375,30.0625,29.3125,29.625,2952000.0],["2001-01-12",29.625,29.875,28.8125,29.25,1490100.0],["2001-01-16",29.25,29.4375,28.625,29.4375,1254800.0],["2001-01-17",29.75,31.6875,29.75,31.0,3678200.0],["2001-01-18",30.9375,32.0625,30.3125,31.875,3449300.0],["2001-01-19",31.875,32.3125,31.0,32.0,2217800.0],["2001-01-22",31.625,32.6875,30.5625,32.3125,1817200.0],["2001-01-23",32.375,32.6875,31.6875,32.0,1465000.0],["2001-01-24",31.375,31.375,29.5,30.0,4528000.0],["2001-01-25",29.75,29.875,27.8125,29.0,4079900.0],["2001-01-26",27.75,28.625,27.1875,28.1875,2247600.0],["2001-01-29",28.0,28.9,27.95,28.49,1399600.0],["2001-01-30",29.8,29.87,29.2,29.8,2096400.0],["2001-01-31",29.8,29.8,28.4,29.49,2582000.0],["2001-02-01",29.49,29.65,27.94,28.02,2728500.0],["2001-02-02",28.02,28.85,27.9,28.32,2789900.0],["2001-02-05",27.85,29.5,27.85,28.55,2136400.0],["2001-02-06",28.05,29.02,28.05,28.65,1293800.0],["2001-02-07",28.5,28.6,26.3,27.76,1321900.0],["2001-02-08",27.55,27.88,26.85,26.85,1364400.0],["2001-02-09",26.85,26.9,26.2,26.61,1196900.0],["2001-02-12",26.4,26.64,26.22,26.46,1084000.0],["2001-02-13",26.85,27.25,26.8,27.13,1064800.0],["2001-02-14",26.82,27.35,26.35,27.05,1598600.0],["2001-02-15",27.25,29.2,27.25,28.37,1811000.0],["2001-02-16",27.9,27.9,27.0,27.58,976000.0],["2001-02-20",27.5,27.55,26.16,26.17,1572400.0],["2001-02-21",25.8,25.9,24.39,24.46,1476500.0],["2001-02-22",25.25,27.09,25.0,26.5,5139100.0],["2001-02-23",26.0,27.58,24.5,27.34,1876500.0],["2001-02-26",27.34,28.9,27.3,28.21,2105300.0],["2001-02-27",28.2,28.2,26.85,26.9,1008800.0],["2001-02-28",26.75,26.75,24.65,25.35,1529300.0],["2001-03-01",24.5,25.55,24.3,25.1,1578200.0],["2001-03-02",25.0,25.46,24.09,24.85,2157800.0],["2001-03-05",24.81,24.83,23.1,23.24,1414200.0],["2001-03-06",24.85,24.85,24.0,24.4,1968300.0],["2001-03-07",24.65,25.24,24.0,24.98,1854500.0],["2001-03-08",24.98,25.05,24.05,24.05,1743400.0],["2001-03-09",23.9,24.5,23.5,24.0,1936200.0],["2001-03-12",22.5,22.9,19.5,19.91,3272500.0],["2001-03-13",21.5,21.5,19.0,20.09,3769600.0],["2001-03-14",19.0,20.8,19.0,19.85,1819300.0],["2001-03-15",20.1,20.7,20.0,20.42,2811100.0],["2001-03-16",20.15,20.15,18.21,19.0,3000600.0],["2001-03-19",18.75,19.1,17.21,18.75,5248000.0],["2001-03-20",19.0,19.77,18.75,18.88,2481800.0],["2001-03-21",19.0,19.3,18.6,18.7,2322200.0],["2001-03-22",18.85,19.2,18.25,19.2,2137500.0],["2001-03-23",19.2,20.11,19.02,19.65,2270900.0],["2001-03-26",19.9,20.03,19.45,19.9,2186000.0],["2001-03-27",19.65,20.22,19.5,20.05,1610100.0],["2001-03-28",19.8,19.8,18.0,18.33,1721400.0],["2001-03-29",18.5,18.5,17.92,18.22,1708700.0],["2001-03-30",18.22,18.92,17.82,18.49,1555000.0],["2001-04-02",18.55,18.97,17.41,17.98,1316200.0],["2001-04-03",18.15,18.15,16.5,16.8,1727600.0],["2001-04-04",16.9,17.28,16.56,16.69,2045500.0],["2001-04-05",16.98,17.54,16.98,17.2,3431300.0],["2001-04-06",17.2,17.75,16.5,17.4,2148100.0],["2001-04-09",17.45,18.44,17.1,17.6,1436300.0],["2001-04-10",17.7,19.2,17.6,18.95,2430500.0],["2001-04-11",19.25,20.0,19.09,19.36,2497300.0],["2001-04-12",19.0,19.88,18.9,19.3,1811600.0],["2001-04-16",19.65,19.65,17.65,17.65,2213100.0],["2001-04-17",16.52,17.8,15.9,16.99,4580200.0],["2001-04-18",19.5,20.79,19.09,19.55,4227800.0],["2001-04-19",19.45,20.99,19.38,20.95,3503400.0],["2001-04-20",20.0,21.0,19.78,21.0,2348400.0],["2001-04-23",20.55,20.55,18.68,19.43,1864900.0],["2001-04-24",19.35,19.9,18.65,18.85,2254600.0],["2001-04-25",19.0,19.57,18.82,19.51,1102500.0],["2001-04-26",19.4,20.4,19.4,20.2,1450800.0],["2001-04-27",20.2,20.88,19.88,20.28,1287400.0],["2001-04-30",20.15,22.1,20.12,20.7,2294200.0],["2001-05-01",20.92,22.5,20.52,22.12,2413500.0],["2001-05-02",22.25,22.73,21.4,22.1,1534800.0],["2001-05-03",22.1,22.1,20.6,21.0,1120600.0],["2001-05-04",20.65,21.8,19.92,21.8,1283500.0],["2001-05-07",21.69,21.98,21.37,21.74,1175800.0],["2001-05-08",21.55,22.21,21.45,21.74,1513100.0],["2001-05-09",21.51,22.0,21.07,21.45,1826400.0],["2001-05-10",21.54,21.95,21.1,21.37,999500.0],["2001-05-11",21.3,21.31,20.62,20.77,1143900.0],["2001-05-14",20.9,21.13,20.46,20.86,780800.0],["2001-05-15",21.8,21.8,20.5,20.8,1291400.0],["2001-05-16",20.4,22.0,20.24,22.0,1180300.0],["2001-05-17",21.9,22.74,21.6,21.95,1182500.0],["2001-05-18",21.67,22.18,21.42,21.9,682800.0],["2001-05-21",22.26,23.8,21.8,23.1,1873500.0],["2001-05-22",23.2,24.2,23.13,23.71,1555300.0],["2001-05-23",23.6,23.82,22.56,22.63,1053300.0],["2001-05-24",22.95,23.5,22.26,23.34,989800.0],["2001-05-25",23.4,23.7,23.2,23.6,942100.0],["2001-05-29",23.5,23.5,22.0,22.21,1113000.0],["2001-05-30",22.21,22.22,21.34,21.45,1812900.0],["2001-05-31",21.45,21.83,21.03,21.15,1430800.0],["2001-06-01",21.4,21.74,21.29,21.49,815200.0],["2001-06-04",22.1,22.29,21.85,22.1,2772000.0],["2001-06-05",22.1,23.7,22.1,23.46,2171600.0],["2001-06-06",23.12,23.3,22.96,23.14,1649700.0],["2001-06-07",23.25,24.54,23.16,24.07,1450000.0],["2001-06-08",24.07,24.23,23.6,23.75,1390400.0],["2001-06-11",23.75,23.75,22.55,23.13,1504300.0],["2001-06-12",23.0,23.14,21.5,23.07,1787900.0],["2001-06-13",22.95,23.34,22.51,22.59,606700.0],["2001-06-14",22.25,22.25,21.51,21.64,723500.0],["2001-06-15",21.5,22.62,21.35,21.85,1303900.0],["2001-06-18",21.7,21.93,21.34,21.69,1132800.0],["2001-06-19",21.7,22.18,21.17,21.38,2238500.0],["2001-06-20",20.8,21.18,19.8,20.75,3069000.0],["2001-06-21",20.7,20.7,20.0,20.15,2226400.0],["2001-06-22",20.0,20.18,19.8,19.93,1815000.0],["2001-06-25",19.9,20.22,19.63,19.76,683900.0],["2001-06-26",19.56,19.72,19.08,19.65,850000.0],["2001-06-27",18.6,19.17,18.3,18.82,1947200.0],["2001-06-28",18.93,19.1,18.73,18.94,2184600.0],["2001-06-29",18.8,19.17,18.2,18.63,2079400.0],["2001-07-02",18.75,19.8,18.72,19.45,1698100.0],["2001-07-03",19.0,19.01,18.34,18.62,1446800.0],["2001-07-05",18.87,19.24,18.58,18.95,1439900.0],["2001-07-06",18.75,18.75,17.82,18.06,718900.0],["2001-07-09",18.1,18.55,18.0,18.5,681900.0],["2001-07-10",18.58,18.82,17.26,17.49,1509200.0],["2001-07-11",17.49,17.5,16.9,17.38,1081000.0],["2001-07-12",17.63,18.45,17.6,18.37,1133500.0],["2001-07-13",18.08,18.8,17.89,18.37,1107400.0],["2001-07-16",18.45,18.55,17.95,18.3,921800.0],["2001-07-17",18.06,18.56,17.91,18.55,829700.0],["2001-07-18",18.55,21.05,18.55,20.5,4034400.0],["2001-07-19",20.5,22.0,20.49,21.54,1766400.0],["2001-07-20",21.53,21.54,20.8,21.37,876200.0],["2001-07-23",21.37,22.87,21.37,22.0,1230700.0],["2001-07-24",21.57,22.19,21.16,21.41,863600.0],["2001-07-25",21.66,22.15,21.62,22.08,765600.0],["2001-07-26",22.1,22.49,22.1,22.35,957200.0],["2001-07-27",22.4,23.0,22.4,22.9,854300.0],["2001-07-30",22.9,22.9,22.26,22.68,670900.0],["2001-07-31",22.58,22.83,22.04,22.06,1124200.0],["2001-08-01",23.1,23.52,22.53,22.8,1701900.0],["2001-08-02",24.0,24.0,23.2,23.48,3159300.0],["2001-08-03",23.5,23.54,22.92,23.03,1722900.0],["2001-08-06",22.5,22.76,22.0,22.74,1461200.0],["2001-08-07",22.49,23.48,22.49,23.48,1355500.0],["2001-08-08",23.1,23.45,22.75,22.95,2030900.0],["2001-08-09",22.3,23.0,22.29,22.35,1826600.0],["2001-08-10",22.4,22.46,21.75,22.26,1411400.0],["2001-08-13",22.27,23.15,22.27,22.96,1473000.0],["2001-08-14",23.0,23.2,22.76,22.85,1036200.0],["2001-08-15",22.98,23.18,22.83,23.0,1252600.0],["2001-08-16",22.87,23.24,22.66,23.0,1068000.0],["2001-08-17",22.9,22.91,22.49,22.71,994300.0],["2001-08-20",22.6,22.9,22.53,22.59,881400.0],["2001-08-21",22.59,22.75,22.45,22.6,1509000.0],["2001-08-22",22.58,22.73,21.9,22.43,1646400.0],["2001-08-23",20.75,22.25,20.75,22.03,3838300.0],["2001-08-24",22.02,23.11,22.02,23.03,1141200.0],["2001-08-27",22.75,23.49,22.63,23.0,815700.0],["2001-08-28",23.05,23.49,22.0,22.47,1432900.0],["2001-08-29",22.57,22.75,22.3,22.5,961500.0],["2001-08-30",22.5,22.6,21.4,21.95,1628500.0],["2001-08-31",21.97,22.0,21.6,21.98,1045600.0],["2001-09-04",22.25,22.91,21.28,21.33,1016800.0],["2001-09-05",21.15,21.47,20.9,21.05,1356700.0],["2001-09-06",21.05,21.05,20.02,20.36,1112200.0],["2001-09-07",20.11,20.59,19.8,20.04,1016200.0],["2001-09-10",19.75,20.0,19.25,20.0,932600.0],["2001-09-17",18.75,19.25,18.05,18.75,1376200.0],["2001-09-18",18.7,19.04,18.0,18.06,738300.0],["2001-09-19",18.0,18.0,15.2,16.92,2731600.0],["2001-09-20",14.25,16.5,14.1,16.23,2804100.0],["2001-09-21",15.5,16.07,14.9,15.7,1331000.0],["2001-09-24",16.03,17.0,16.03,16.3,972400.0],["2001-09-25",16.45,16.82,15.95,16.1,1194800.0],["2001-09-26",16.16,16.33,15.37,15.48,1268100.0],["2001-09-27",15.45,15.53,14.77,15.5,1755700.0],["2001-09-28",15.5,16.66,15.49,16.65,1428200.0],["2001-10-01",16.25,16.56,16.09,16.12,925800.0],["2001-10-02",16.22,16.95,16.18,16.42,728400.0],["2001-10-03",16.36,18.0,16.2,17.87,2740200.0],["2001-10-04",18.0,18.25,16.9,17.5,2364900.0],["2001-10-05",17.25,17.39,16.5,16.86,1504800.0],["2001-10-08",16.86,17.89,16.6,16.99,1223000.0],["2001-10-09",16.8,17.49,16.8,17.21,1583600.0],["2001-10-10",17.46,18.82,17.35,18.75,2178500.0],["2001-10-11",19.0,20.2,19.0,19.25,2094300.0],["2001-10-12",19.28,19.97,18.26,19.17,930500.0],["2001-10-15",18.78,19.7,18.55,19.37,978400.0],["2001-10-16",19.25,19.73,18.45,18.6,1609500.0],["2001-10-17",21.25,21.4,19.9,20.0,4011600.0],["2001-10-18",20.0,20.95,19.82,20.9,2239600.0],["2001-10-19",20.72,21.19,20.71,20.92,2133000.0],["2001-10-22",20.92,21.7,20.48,21.5,1195700.0],["2001-10-23",21.55,21.74,21.13,21.25,1697200.0],["2001-10-24",21.5,21.98,21.2,21.75,1404300.0],["2001-10-25",21.6,22.0,21.23,22.0,1444900.0],["2001-10-26",21.76,22.1,21.65,21.98,1184600.0],["2001-10-29",21.9,22.16,21.56,21.6,1367800.0],["2001-10-30",21.0,21.6,20.61,21.12,905600.0],["2001-10-31",21.37,22.2,20.83,21.14,924600.0],["2001-11-01",21.05,22.65,21.05,22.6,1604800.0],["2001-11-02",22.25,23.89,22.0,23.63,2501000.0],["2001-11-05",23.44,24.43,23.44,24.04,2931800.0],["2001-11-06",24.0,24.75,23.84,24.65,2861600.0],["2001-11-07",24.1,24.69,24.1,24.5,1396600.0],["2001-11-08",24.5,24.94,23.8,23.9,1459900.0],["2001-11-09",23.71,24.9,23.55,24.38,1271800.0],["2001-11-12",23.55,24.71,23.25,24.55,2116900.0],["2001-11-13",24.8,24.86,22.5,23.05,3204300.0],["2001-11-14",23.05,24.0,22.88,23.2,1701600.0],["2001-11-15",23.3,23.42,22.91,23.1,1472500.0],["2001-11-16",23.75,23.95,23.35,23.61,987700.0],["2001-11-19",23.61,24.05,23.61,24.0,1239200.0],["2001-11-20",24.08,24.17,23.31,23.35,683800.0],["2001-11-21",23.25,23.32,22.65,23.03,1046600.0],["2001-11-23",23.13,23.18,22.87,23.09,316800.0],["2001-11-26",23.45,23.73,23.15,23.73,1212000.0],["2001-11-27",23.73,23.91,22.97,23.6,1408300.0],["2001-11-28",23.6,24.1,23.26,23.55,1147100.0],["2001-11-29",23.55,24.39,23.37,24.25,1291400.0],["2001-11-30",24.2,24.27,23.7,23.85,1512000.0],["2001-12-03",23.9,23.98,23.4,23.55,1553000.0],["2001-12-04",21.95,22.55,21.6,22.0,4359400.0],["2001-12-05",22.1,22.78,21.94,22.55,2377300.0],["2001-12-06",22.56,23.09,22.17,22.81,1083500.0],["2001-12-07",22.81,23.16,22.58,23.0,1522500.0],["2001-12-10",22.95,23.36,22.61,22.66,974200.0],["2001-12-11",22.91,23.51,22.79,23.15,1832400.0],["2001-12-12",23.9,23.9,22.8,23.18,1194900.0],["2001-12-13",23.0,23.27,22.3,22.8,1818900.0],["2001-12-14",22.99,23.0,21.84,22.32,1701200.0],["2001-12-17",22.58,23.61,22.5,23.27,1501200.0],["2001-12-18",23.8,23.95,23.31,23.94,1364100.0],["2001-12-19",23.74,23.86,22.73,23.09,1015100.0],["2001-12-20",23.05,23.75,22.9,23.1,1074000.0],["2001-12-21",23.11,23.56,22.87,22.87,1262100.0],["2001-12-24",22.85,22.98,22.57,22.65,291100.0],["2001-12-26",22.74,22.8,22.51,22.6,879000.0],["2001-12-27",22.6,22.76,22.16,22.16,713900.0],["2001-12-28",22.38,22.55,22.15,22.4,998100.0],["2001-12-31",22.4,22.45,21.81,21.92,1460100.0],["2002-01-02",22.0,22.1,21.05,21.4,2196800.0],["2002-01-03",21.41,22.28,21.38,22.15,2457400.0],["2002-01-04",22.35,22.46,21.91,22.0,1059700.0],["2002-01-07",22.15,22.35,21.55,21.69,1655100.0],["2002-01-08",21.75,21.99,21.15,21.58,675600.0],["2002-01-09",21.96,22.25,21.4,21.6,1287900.0],["2002-01-10",22.0,22.5,21.94,22.25,1629500.0],["2002-01-11",22.65,22.65,21.85,21.87,758600.0],["2002-01-14",21.75,21.98,21.0,21.3,798600.0],["2002-01-15",21.3,21.68,21.16,21.5,805200.0],["2002-01-16",21.5,21.6,20.82,20.9,1140900.0],["2002-01-17",21.0,21.39,20.58,21.32,1418400.0],["2002-01-18",21.25,21.25,20.72,20.91,1056000.0],["2002-01-22",21.0,21.4,21.0,21.1,1942500.0],["2002-01-23",22.0,22.7,21.9,22.19,2226800.0],["2002-01-24",22.29,22.93,22.28,22.51,1001200.0],["2002-01-25",22.6,23.32,22.54,22.7,1366600.0],["2002-01-28",22.6,23.46,22.6,23.38,1033200.0],["2002-01-29",23.44,24.3,23.44,24.0,2593000.0],["2002-01-30",23.85,23.98,23.35,23.94,1213800.0],["2002-01-31",23.95,24.34,23.7,23.7,1374200.0],["2002-02-01",23.94,24.39,23.92,24.12,1160600.0],["2002-02-04",24.12,24.34,23.51,23.58,1497500.0],["2002-02-05",23.52,23.99,23.31,23.68,1165000.0],["2002-02-06",23.71,23.95,23.35,23.55,1307800.0],["2002-02-07",23.3,23.55,22.45,22.81,1586600.0],["2002-02-08",22.81,23.33,22.75,23.09,1019900.0],["2002-02-11",22.77,23.48,22.77,23.41,1434700.0],["2002-02-12",23.02,23.29,22.92,22.95,1043400.0],["2002-02-13",23.1,23.29,22.92,23.18,1289500.0],["2002-02-14",23.0,23.5,22.85,22.9,1017700.0],["2002-02-15",23.15,23.15,22.14,22.26,1485900.0],["2002-02-19",22.26,22.26,21.15,21.41,1263300.0],["2002-02-20",21.45,21.6,21.12,21.58,1708200.0],["2002-02-21",21.12,21.24,20.5,20.77,1157000.0],["2002-02-22",20.75,21.07,20.51,20.82,979500.0],["2002-02-25",20.57,21.15,20.57,20.99,1320900.0],["2002-02-26",20.99,21.37,20.7,21.0,594200.0],["2002-02-27",21.35,21.9,21.25,21.38,975100.0],["2002-02-28",21.55,21.58,21.06,21.15,741600.0],["2002-03-01",21.2,22.15,21.15,21.97,940300.0],["2002-03-04",22.12,22.7,21.92,22.5,2365300.0],["2002-03-05",22.48,22.6,22.0,22.27,1578800.0],["2002-03-06",22.26,22.76,21.7,22.4,1593200.0],["2002-03-07",22.65,23.1,22.53,22.75,1854400.0],["2002-03-08",23.25,24.04,23.2,23.91,2532700.0],["2002-03-11",23.92,24.19,23.52,23.83,1804700.0],["2002-03-12",22.95,23.48,22.95,23.19,1038100.0],["2002-03-13",23.44,23.44,22.96,23.01,584900.0],["2002-03-14",23.04,23.38,22.56,22.94,508400.0],["2002-03-15",22.88,22.93,22.0,22.56,1093300.0],["2002-03-18",22.36,23.12,22.34,23.05,1147100.0],["2002-03-19",23.05,23.25,22.82,22.98,1166700.0],["2002-03-20",22.98,22.98,22.1,22.39,937800.0],["2002-03-21",22.25,22.61,21.8,22.56,840700.0],["2002-03-22",22.65,22.65,22.3,22.43,330600.0],["2002-03-25",22.18,22.48,21.81,21.96,460300.0],["2002-03-26",21.85,22.14,21.5,21.77,611100.0],["2002-03-27",21.79,22.34,21.7,22.25,899800.0],["2002-03-28",22.18,22.82,21.5,22.61,614800.0],["2002-04-01",22.65,22.65,22.33,22.41,1392700.0],["2002-04-02",22.0,22.15,21.5,21.67,908900.0],["2002-04-03",21.56,21.56,20.08,20.4,2289800.0],["2002-04-04",20.0,20.48,19.77,20.13,1222800.0],["2002-04-05",20.45,20.63,20.34,20.45,1513400.0],["2002-04-08",20.0,20.89,19.86,20.61,1079400.0],["2002-04-09",20.9,20.99,20.14,20.18,905600.0],["2002-04-10",20.35,20.6,20.12,20.45,1646300.0],["2002-04-11",20.45,20.45,19.5,19.77,853700.0],["2002-04-12",20.0,20.32,19.86,20.26,1058700.0],["2002-04-15",21.0,21.95,20.8,21.81,1925900.0],["2002-04-16",22.5,23.0,22.25,22.72,1666600.0],["2002-04-17",22.0,23.0,21.52,22.45,2904700.0],["2002-04-18",22.65,22.97,22.11,22.3,1138400.0],["2002-04-19",22.38,22.6,21.92,22.07,618700.0],["2002-04-22",22.0,22.05,21.59,21.79,605600.0],["2002-04-23",21.75,21.79,21.23,21.23,839200.0],["2002-04-24",21.43,22.09,21.05,21.07,796000.0],["2002-04-25",20.66,21.6,20.6,21.47,1354500.0],["2002-04-26",21.67,21.67,19.98,20.11,1292900.0],["2002-04-29",20.2,20.64,20.0,20.16,809200.0],["2002-04-30",20.1,20.58,20.1,20.48,910600.0],["2002-05-01",20.42,20.48,19.75,20.01,1460200.0],["2002-05-02",20.01,20.2,19.59,19.7,1009000.0],["2002-05-03",19.7,19.7,18.98,19.21,1045200.0],["2002-05-06",19.4,20.3,19.4,19.42,2108800.0],["2002-05-07",19.58,19.6,18.88,18.92,1101700.0],["2002-05-08",19.9,21.31,19.88,21.21,1939300.0],["2002-05-09",21.3,21.6,20.01,20.02,2329400.0],["2002-05-10",20.25,20.3,19.55,19.7,1310900.0],["2002-05-13",19.6,19.95,19.39,19.72,1474000.0],["2002-05-14",20.7,20.99,20.46,20.86,1871400.0],["2002-05-15",20.5,20.99,20.13,20.6,733600.0],["2002-05-16",20.8,20.8,20.39,20.66,817600.0],["2002-05-17",20.72,21.0,20.34,20.55,777900.0],["2002-05-20",20.35,20.6,19.9,20.12,567300.0],["2002-05-21",20.2,20.35,19.71,19.96,1176400.0],["2002-05-22",19.96,20.0,19.65,19.85,668500.0],["2002-05-23",19.62,20.0,19.35,20.0,666800.0],["2002-05-24",19.9,20.0,19.45,19.72,471000.0],["2002-05-28",19.6,19.84,19.0,19.11,904400.0],["2002-05-29",19.1,19.1,18.58,18.59,644700.0],["2002-05-30",18.25,18.99,17.75,18.9,1480300.0],["2002-05-31",19.25,19.62,19.0,19.26,1373100.0],["2002-06-03",19.05,19.05,18.02,18.05,1287100.0],["2002-06-04",18.0,18.08,17.2,18.08,1483000.0],["2002-06-05",18.08,18.08,17.05,17.45,2240700.0],["2002-06-06",17.3,17.31,16.58,16.91,1599900.0],["2002-06-07",16.69,17.26,16.24,17.19,1719200.0],["2002-06-10",17.19,17.19,16.6,16.93,866000.0],["2002-06-11",17.18,17.19,16.12,16.21,1428800.0],["2002-06-12",15.94,16.71,15.85,16.71,1596000.0],["2002-06-13",16.65,16.77,16.2,16.34,1275600.0],["2002-06-14",16.2,16.49,15.55,16.45,1148300.0],["2002-06-17",16.45,17.02,16.45,16.99,768000.0],["2002-06-18",17.0,17.23,16.8,16.91,628200.0],["2002-06-19",16.62,16.72,16.34,16.38,780500.0],["2002-06-20",16.39,16.81,16.18,16.31,921500.0],["2002-06-21",16.1,16.4,15.5,15.73,990400.0],["2002-06-24",15.6,16.15,15.29,16.15,1397300.0],["2002-06-25",16.12,16.3,15.32,15.52,1050100.0],["2002-06-26",15.1,15.1,14.55,14.7,2275500.0],["2002-06-27",14.7,15.1,14.43,15.01,2384200.0],["2002-06-28",15.25,16.24,15.2,16.12,1672900.0],["2002-07-01",16.12,16.12,15.2,15.26,2713900.0],["2002-07-02",15.22,15.44,15.01,15.1,1446300.0],["2002-07-03",15.01,15.42,14.96,15.0,1456700.0],["2002-07-05",14.95,15.99,14.95,15.86,370500.0],["2002-07-08",15.3,15.72,15.02,15.3,1220300.0],["2002-07-09",15.05,15.12,14.4,14.4,1251900.0],["2002-07-10",14.7,14.85,14.32,14.35,1011700.0],["2002-07-11",14.15,14.5,13.79,14.4,868500.0],["2002-07-12",14.39,14.98,14.08,14.26,853800.0],["2002-07-15",14.15,14.5,13.87,14.5,817800.0],["2002-07-16",14.28,15.5,14.28,15.5,1120400.0],["2002-07-17",15.95,16.0,15.35,16.0,1676700.0],["2002-07-18",15.99,16.01,14.96,15.0,1142200.0],["2002-07-19",14.75,15.23,14.65,15.0,1168300.0],["2002-07-22",14.8,15.25,14.1,14.51,1064000.0],["2002-07-23",14.4,14.48,13.3,13.45,1432200.0],["2002-07-24",10.1,11.9,10.1,11.0,6556100.0],["2002-07-25",11.0,11.39,10.8,11.18,4122800.0],["2002-07-26",11.38,11.77,10.84,11.28,1496200.0],["2002-07-29",11.28,12.07,11.28,12.0,1118000.0],["2002-07-30",12.0,12.8,11.85,12.79,2177200.0],["2002-07-31",12.85,12.85,12.4,12.45,2528300.0],["2002-08-01",12.05,12.19,11.5,12.0,2139400.0],["2002-08-02",12.1,12.21,11.85,11.97,2079000.0],["2002-08-05",11.97,12.02,11.0,11.06,1442900.0],["2002-08-06",11.2,11.8,11.19,11.75,1779900.0],["2002-08-07",12.0,12.4,11.7,11.9,1570800.0],["2002-08-08",11.9,12.56,11.75,12.5,1528700.0],["2002-08-09",12.4,13.0,12.28,12.82,1296000.0],["2002-08-12",12.83,13.06,12.55,13.05,1285500.0],["2002-08-13",13.0,13.05,12.55,12.7,1491100.0],["2002-08-14",12.7,13.3,12.5,13.19,1288400.0],["2002-08-15",13.36,13.79,13.24,13.72,1646400.0],["2002-08-16",13.62,14.31,13.5,14.27,1544600.0],["2002-08-19",15.15,15.58,14.9,15.58,2069000.0],["2002-08-20",15.58,15.58,14.37,14.52,2930100.0],["2002-08-21",14.62,14.98,14.5,14.75,1180300.0],["2002-08-22",14.8,15.22,14.73,15.02,1358600.0],["2002-08-23",15.02,15.03,14.67,14.75,759700.0],["2002-08-26",14.72,15.0,14.6,14.9,647700.0],["2002-08-27",14.92,15.0,13.84,13.91,1215500.0],["2002-08-28",13.91,13.95,13.32,13.38,871600.0],["2002-08-29",13.28,13.73,12.88,13.59,2532000.0],["2002-08-30",13.59,13.68,13.26,13.47,548000.0],["2002-09-03",13.1,13.1,12.6,12.65,795500.0],["2002-09-04",12.63,12.9,12.48,12.85,1406000.0],["2002-09-05",12.75,12.77,12.26,12.35,731800.0],["2002-09-06",12.54,13.2,12.4,13.11,1327900.0],["2002-09-09",13.1,13.48,12.95,13.24,1258000.0],["2002-09-10",13.24,14.0,13.24,14.0,765700.0],["2002-09-11",14.43,14.47,14.12,14.14,588300.0],["2002-09-12",13.86,13.86,13.4,13.63,502700.0],["2002-09-13",13.53,13.71,13.11,13.58,1062700.0],["2002-09-16",13.55,13.55,13.13,13.24,554800.0],["2002-09-17",13.6,13.6,12.42,12.55,1193900.0],["2002-09-18",12.52,12.52,12.02,12.1,1122500.0],["2002-09-19",12.07,12.07,11.71,11.96,1075600.0],["2002-09-20",12.21,12.21,11.74,11.84,1019400.0],["2002-09-23",11.8,11.81,11.36,11.66,1603700.0],["2002-09-24",11.66,11.66,11.0,11.39,635700.0],["2002-09-25",11.29,11.4,10.87,10.9,2003400.0],["2002-09-26",10.94,11.1,10.8,10.96,942100.0],["2002-09-27",10.72,11.05,10.25,10.45,859900.0],["2002-09-30",10.45,10.45,9.99,10.17,1042400.0],["2002-10-01",10.25,10.57,9.8,10.57,896400.0],["2002-10-02",10.6,10.6,10.01,10.07,1103200.0],["2002-10-03",10.0,10.2,9.52,9.8,1234300.0],["2002-10-04",9.98,9.98,9.22,9.42,954100.0],["2002-10-07",9.38,9.51,8.75,9.0,1102600.0],["2002-10-08",9.06,9.35,8.65,9.08,643000.0],["2002-10-09",9.0,9.2,8.85,8.95,617100.0],["2002-10-10",8.99,9.66,8.7,9.41,974300.0],["2002-10-11",10.25,11.0,10.11,10.8,1769500.0],["2002-10-14",10.73,11.6,10.62,11.42,1732400.0],["2002-10-15",12.0,12.1,11.49,11.69,1563900.0],["2002-10-16",10.78,11.2,10.04,10.82,2294000.0],["2002-10-17",11.48,12.0,10.25,10.6,2146400.0],["2002-10-18",10.58,10.85,10.25,10.3,1315500.0],["2002-10-21",10.3,11.48,10.22,11.4,1639500.0],["2002-10-22",11.0,11.14,10.73,10.91,1134600.0],["2002-10-23",10.85,11.39,10.8,11.35,1832000.0],["2002-10-24",11.5,11.74,10.81,11.04,1549900.0],["2002-10-25",11.04,11.25,10.96,11.15,1291000.0],["2002-10-28",11.25,11.32,10.82,10.97,1408700.0],["2002-10-29",10.96,10.96,10.28,10.44,1297500.0],["2002-10-30",10.27,10.4,9.65,10.12,2677900.0],["2002-10-31",10.19,10.5,10.0,10.13,1585200.0],["2002-11-01",10.1,10.31,9.9,10.24,2042600.0],["2002-11-04",10.62,11.3,10.62,11.04,2280300.0],["2002-11-05",11.75,11.9,11.2,11.7,3345100.0],["2002-11-06",11.8,11.9,11.65,11.8,1702300.0],["2002-11-07",11.55,11.69,11.08,11.18,1018700.0],["2002-11-08",11.25,11.6,11.25,11.4,2608200.0],["2002-11-11",11.4,11.4,11.03,11.14,1031600.0],["2002-11-12",11.24,11.96,11.14,11.59,1005700.0],["2002-11-13",11.1,11.39,10.87,11.1,1919300.0],["2002-11-14",11.47,12.4,11.47,12.35,1361700.0],["2002-11-15",12.33,12.43,11.85,12.43,1170800.0],["2002-11-18",12.43,12.8,12.43,12.76,1695300.0],["2002-11-19",12.58,12.7,12.45,12.6,1083500.0],["2002-11-20",12.55,13.69,12.47,13.69,1796300.0],["2002-11-21",13.7,15.02,13.65,14.75,3703200.0],["2002-11-22",14.25,14.68,14.23,14.35,2849200.0],["2002-11-25",14.68,14.9,13.97,14.13,2128800.0],["2002-11-26",13.95,14.01,13.55,13.71,1833300.0],["2002-11-27",13.81,14.4,13.81,13.95,1509900.0],["2002-11-29",14.34,14.67,14.34,14.42,697100.0],["2002-12-02",14.42,15.12,14.25,14.4,1456900.0],["2002-12-03",14.4,14.52,13.7,13.8,1154400.0],["2002-12-04",13.52,13.52,12.5,12.77,1860800.0],["2002-12-05",12.76,12.76,11.72,12.04,2601500.0],["2002-12-06",12.03,12.25,11.76,12.16,1188700.0],["2002-12-09",12.06,12.1,11.25,11.28,1159700.0],["2002-12-10",11.43,11.95,11.35,11.78,1563100.0],["2002-12-11",11.84,12.15,11.69,12.11,1060400.0],["2002-12-12",12.08,12.25,11.84,12.15,1072700.0],["2002-12-13",12.1,12.11,11.58,11.74,1228200.0],["2002-12-16",11.45,12.26,11.45,12.26,1113800.0],["2002-12-17",12.16,12.55,12.04,12.35,1012500.0],["2002-12-18",12.11,12.11,11.78,11.99,843900.0],["2002-12-19",11.89,12.05,11.52,11.68,778100.0],["2002-12-20",11.8,12.1,11.79,12.06,1051600.0],["2002-12-23",11.82,12.26,11.61,12.26,766400.0],["2002-12-24",12.07,12.45,12.07,12.37,476100.0],["2002-12-26",12.32,12.68,12.24,12.43,638300.0],["2002-12-27",12.36,12.37,12.02,12.18,559100.0],["2002-12-30",12.18,12.19,11.6,11.68,834800.0],["2002-12-31",11.6,12.0,11.55,11.79,841500.0],["2003-01-02",11.9,11.94,10.0,11.66,2290500.0],["2003-01-03",8.8,9.74,8.71,9.24,16919800.0],["2003-01-06",9.35,9.88,9.35,9.8,4553000.0],["2003-01-07",9.8,9.95,9.2,9.36,2962600.0],["2003-01-08",9.38,9.66,9.24,9.65,1750800.0],["2003-01-09",9.64,10.27,9.61,10.13,2873300.0],["2003-01-10",10.1,10.17,9.87,10.11,2046600.0],["2003-01-13",10.21,10.31,9.93,10.0,1459500.0],["2003-01-14",10.0,10.22,9.92,10.2,1591400.0],["2003-01-15",10.05,10.15,9.8,10.0,2490800.0],["2003-01-16",9.82,10.0,9.82,10.0,2805900.0],["2003-01-17",9.85,9.87,9.7,9.85,2244300.0],["2003-01-21",9.8,9.85,9.5,9.6,2527700.0],["2003-01-22",9.6,10.18,9.6,10.01,2552100.0],["2003-01-23",10.01,10.3,10.0,10.29,1468700.0],["2003-01-24",10.29,10.29,9.95,10.02,1808400.0],["2003-01-27",10.0,10.13,9.85,9.99,1643600.0],["2003-01-28",10.04,10.37,9.95,10.37,1601600.0],["2003-01-29",10.27,10.27,9.94,10.08,1226300.0],["2003-01-30",10.1,10.29,9.7,9.7,1270800.0],["2003-01-31",9.6,9.99,9.56,9.92,1425900.0],["2003-02-03",9.55,9.91,9.52,9.8,1255000.0],["2003-02-04",9.75,9.82,9.6,9.64,926700.0],["2003-02-05",9.75,9.82,9.57,9.7,1046200.0],["2003-02-06",9.67,9.67,9.57,9.62,984400.0],["2003-02-07",9.67,9.67,9.5,9.51,990100.0],["2003-02-10",9.5,9.63,9.41,9.59,1043100.0],["2003-02-11",9.61,9.79,9.52,9.65,1036100.0],["2003-02-12",9.62,9.67,9.43,9.51,719000.0],["2003-02-13",9.48,9.6,9.28,9.58,1099100.0],["2003-02-14",9.58,9.89,9.58,9.85,2346500.0],["2003-02-18",9.85,10.05,9.85,10.0,1986700.0],["2003-02-19",10.02,10.15,9.95,10.06,914200.0],["2003-02-20",10.07,10.28,10.02,10.28,1587500.0],["2003-02-21",10.25,10.31,10.18,10.23,1041100.0],["2003-02-24",10.15,10.24,10.09,10.17,1206600.0],["2003-02-25",10.12,10.35,10.1,10.33,1259500.0],["2003-02-26",10.31,10.74,10.31,10.46,1151500.0],["2003-02-27",10.55,10.62,10.45,10.56,796600.0],["2003-02-28",10.55,10.67,10.55,10.59,963500.0],["2003-03-03",10.75,10.79,10.59,10.63,928600.0],["2003-03-04",10.63,10.63,10.4,10.43,1011300.0],["2003-03-05",10.41,10.43,10.25,10.3,1328500.0],["2003-03-06",10.15,10.25,10.12,10.15,1066500.0],["2003-03-07",10.05,10.32,10.05,10.3,1033300.0],["2003-03-10",10.2,10.25,10.1,10.18,1166900.0],["2003-03-11",10.15,10.32,10.0,10.0,2096900.0],["2003-03-12",9.98,10.1,9.9,10.07,1168200.0],["2003-03-13",10.23,10.25,9.99,10.15,2004800.0],["2003-03-14",10.2,10.5,10.14,10.18,1988700.0],["2003-03-17",10.21,10.95,10.19,10.9,1421400.0],["2003-03-18",10.7,11.05,10.7,10.89,1082900.0],["2003-03-19",10.89,10.91,10.59,10.85,833000.0],["2003-03-20",10.65,10.89,10.52,10.86,1025100.0],["2003-03-21",10.96,11.0,10.79,10.96,823000.0],["2003-03-24",10.89,10.89,10.4,10.48,445400.0],["2003-03-25",10.4,10.62,10.4,10.62,627400.0],["2003-03-26",10.65,10.71,10.56,10.61,670300.0],["2003-03-27",10.61,10.66,10.47,10.52,730400.0],["2003-03-28",10.47,10.5,10.15,10.19,794700.0],["2003-03-31",10.05,10.21,9.92,10.0,1491200.0],["2003-04-01",10.0,10.0,9.78,9.89,1608700.0],["2003-04-02",9.89,10.23,9.85,10.13,1582000.0],["2003-04-03",10.08,10.23,9.93,10.18,1363200.0],["2003-04-04",10.19,10.19,10.12,10.18,638800.0],["2003-04-07",10.2,10.6,10.2,10.37,1302300.0],["2003-04-08",10.35,10.38,10.0,10.16,1099400.0],["2003-04-09",10.15,10.21,9.87,9.88,1037100.0],["2003-04-10",9.88,9.98,9.74,9.96,667400.0],["2003-04-11",10.0,10.0,9.77,9.85,734700.0],["2003-04-14",9.8,9.88,9.65,9.75,1042400.0],["2003-04-15",9.7,10.07,9.69,9.8,1873200.0],["2003-04-16",10.0,11.5,10.0,10.6,4476900.0],["2003-04-17",10.5,10.58,10.29,10.45,2484100.0],["2003-04-21",10.5,10.66,10.48,10.63,2379500.0],["2003-04-22",10.6,10.95,10.53,10.92,1426100.0],["2003-04-23",10.92,11.2,10.92,11.09,1602400.0],["2003-04-24",11.0,11.29,10.95,11.16,1155600.0],["2003-04-25",11.0,11.1,10.7,10.7,1094500.0],["2003-04-28",10.75,11.05,10.71,10.98,1225700.0],["2003-04-29",10.98,11.26,10.98,11.22,1880800.0],["2003-04-30",11.17,11.48,11.03,11.43,1974800.0],["2003-05-01",11.72,11.74,11.35,11.59,3124000.0],["2003-05-02",11.59,12.03,11.59,12.03,1459600.0],["2003-05-05",12.03,12.03,11.9,11.96,1907100.0],["2003-05-06",11.98,12.45,11.97,12.27,1808000.0],["2003-05-07",12.28,12.44,12.18,12.35,729000.0],["2003-05-08",12.0,12.2,11.95,12.05,1442400.0],["2003-05-09",12.07,12.23,11.96,12.09,1278700.0],["2003-05-12",12.0,12.2,11.98,12.2,895700.0],["2003-05-13",12.16,12.17,11.8,11.88,1136100.0],["2003-05-14",11.93,11.97,11.65,11.74,869500.0],["2003-05-15",11.77,12.24,11.77,12.24,2683200.0],["2003-05-16",12.19,12.55,12.1,12.49,1964800.0],["2003-05-19",12.39,12.39,11.95,12.08,1378400.0],["2003-05-20",12.08,12.22,12.06,12.1,831300.0],["2003-05-21",12.05,12.16,11.95,12.16,1368400.0],["2003-05-22",12.64,13.93,12.5,13.66,7454200.0],["2003-05-23",13.5,13.58,13.25,13.46,1525200.0],["2003-05-27",13.38,14.0,13.36,13.92,1388500.0],["2003-05-28",13.92,14.15,13.75,14.03,1344300.0],["2003-05-29",14.03,14.18,13.75,13.9,1862200.0],["2003-05-30",14.05,14.06,13.8,13.9,2213400.0],["2003-06-02",13.95,14.02,13.7,13.7,1515700.0],["2003-06-03",13.6,13.71,13.45,13.58,1796100.0],["2003-06-04",13.53,13.85,13.49,13.8,1404600.0],["2003-06-05",13.6,13.9,13.5,13.85,2213100.0],["2003-06-06",13.92,14.18,13.72,13.75,2184900.0],["2003-06-09",13.6,13.68,13.15,13.23,1315000.0],["2003-06-10",13.27,13.4,13.11,13.27,772900.0],["2003-06-11",13.27,13.42,13.2,13.4,1267900.0],["2003-06-12",13.4,13.5,13.07,13.3,612700.0],["2003-06-13",13.25,13.41,12.99,13.0,765700.0],["2003-06-16",12.8,13.21,12.8,13.21,1695400.0],["2003-06-17",13.25,13.25,13.01,13.02,1423800.0],["2003-06-18",13.01,13.17,12.96,13.15,1455600.0],["2003-06-19",13.25,13.48,12.85,12.86,1276600.0],["2003-06-20",12.76,12.81,12.0,12.39,4365500.0],["2003-06-23",12.4,12.48,12.25,12.43,1028800.0],["2003-06-24",12.38,12.45,12.1,12.13,1490600.0],["2003-06-25",12.2,12.25,11.99,12.0,1607000.0],["2003-06-26",12.0,12.2,11.99,12.03,1192000.0],["2003-06-27",12.03,12.05,11.6,11.72,4483700.0],["2003-06-30",11.8,12.1,11.72,12.06,2281100.0],["2003-07-01",12.12,12.19,11.66,11.9,2121600.0],["2003-07-02",11.92,12.5,11.92,12.41,1566600.0],["2003-07-03",12.39,12.51,12.3,12.32,746700.0],["2003-07-07",12.42,12.94,12.42,12.88,1645700.0],["2003-07-08",12.92,13.13,12.85,13.08,2114700.0],["2003-07-09",13.08,13.22,12.9,13.17,4604500.0],["2003-07-10",12.95,13.07,12.68,12.69,2184100.0],["2003-07-11",12.79,13.05,12.78,13.05,1446400.0],["2003-07-14",13.3,13.5,13.21,13.27,1594000.0],["2003-07-15",13.3,13.38,12.79,13.0,2066100.0],["2003-07-16",13.0,13.1,12.24,12.4,5981000.0],["2003-07-17",12.3,12.67,12.3,12.58,2429500.0],["2003-07-18",12.6,12.84,12.59,12.73,1773000.0],["2003-07-21",12.7,12.76,12.56,12.6,2917100.0],["2003-07-22",12.61,13.12,12.6,13.12,1752800.0],["2003-07-23",13.12,13.12,12.85,13.1,1102000.0],["2003-07-24",13.1,13.21,12.96,13.02,1300900.0],["2003-07-25",13.1,13.44,12.94,13.33,1773800.0],["2003-07-28",13.43,13.8,13.26,13.7,1396600.0],["2003-07-29",13.71,13.79,13.54,13.62,1300700.0],["2003-07-30",13.62,13.65,13.26,13.57,1110300.0],["2003-07-31",13.64,13.78,13.57,13.67,1156400.0],["2003-08-01",13.35,13.5,13.3,13.39,1067800.0],["2003-08-04",13.2,13.47,13.19,13.38,830100.0],["2003-08-05",13.4,13.44,13.27,13.35,763800.0],["2003-08-06",13.3,13.31,13.1,13.1,1912000.0],["2003-08-07",13.15,13.2,12.87,12.92,1462900.0],["2003-08-08",12.97,13.25,12.91,13.19,806500.0],["2003-08-11",13.19,13.84,13.09,13.38,9972500.0],["2003-08-12",13.35,13.35,12.35,13.19,8361600.0],["2003-08-13",13.19,13.19,12.91,13.05,3530600.0],["2003-08-14",13.06,13.17,13.01,13.1,1063400.0],["2003-08-15",13.0,13.32,13.0,13.27,971600.0],["2003-08-18",13.26,13.35,13.23,13.33,2912000.0],["2003-08-19",13.35,13.71,13.34,13.69,1492600.0],["2003-08-20",13.67,13.77,13.51,13.72,3771200.0],["2003-08-21",13.72,13.76,13.5,13.69,2209500.0],["2003-08-22",13.8,14.14,13.8,13.92,5923400.0],["2003-08-25",13.87,14.13,13.86,14.08,2595400.0],["2003-08-26",13.8,13.85,13.46,13.82,3726800.0],["2003-08-27",13.75,13.9,13.62,13.9,3653400.0],["2003-08-28",13.91,14.25,13.75,14.24,4086500.0],["2003-08-29",14.18,14.23,14.12,14.22,1466800.0],["2003-09-02",14.22,14.49,14.03,14.46,2604000.0],["2003-09-03",14.47,14.47,13.96,14.22,3906500.0],["2003-09-04",14.22,14.22,13.85,13.96,4654600.0],["2003-09-05",13.9,13.95,13.47,13.47,3996200.0],["2003-09-08",13.47,13.85,13.44,13.67,3986500.0],["2003-09-09",13.67,13.96,13.64,13.84,2667100.0],["2003-09-10",13.84,13.9,13.64,13.71,5590300.0],["2003-09-11",13.71,14.05,13.71,13.93,3881700.0],["2003-09-12",13.95,14.02,13.61,13.98,2954500.0],["2003-09-15",13.93,13.98,13.52,13.59,1747400.0],["2003-09-16",13.53,14.03,13.53,14.0,1755900.0],["2003-09-17",14.0,14.05,13.86,13.97,1162300.0],["2003-09-18",13.96,14.05,13.82,14.03,2372100.0],["2003-09-19",14.0,14.0,13.81,13.97,2397400.0],["2003-09-22",13.93,13.93,13.7,13.82,1514400.0],["2003-09-23",13.87,13.97,13.81,13.97,889600.0],["2003-09-24",13.95,14.29,13.35,13.43,3765300.0],["2003-09-25",13.34,13.81,13.34,13.51,1893300.0],["2003-09-26",13.51,13.59,13.3,13.32,1124500.0],["2003-09-29",13.29,13.59,13.01,13.46,2700400.0],["2003-09-30",13.4,13.46,13.0,13.4,3074500.0],["2003-10-01",13.33,13.4,13.11,13.26,2598700.0],["2003-10-02",13.23,13.34,12.95,13.0,2685100.0],["2003-10-03",13.24,13.4,13.19,13.28,3212800.0],["2003-10-06",13.29,13.36,13.14,13.2,1154700.0],["2003-10-07",13.03,13.31,12.98,13.3,4827300.0],["2003-10-08",13.41,13.84,13.4,13.7,1990000.0],["2003-10-09",13.7,13.88,13.06,13.19,1693200.0],["2003-10-10",13.25,13.33,13.15,13.31,1004100.0],["2003-10-13",13.41,13.87,13.4,13.87,1523300.0],["2003-10-14",13.88,13.9,13.69,13.83,1880200.0],["2003-10-15",13.9,14.05,13.78,14.01,4377000.0],["2003-10-16",14.25,14.9,14.22,14.67,5755100.0],["2003-10-17",14.77,14.88,14.52,14.53,2317300.0],["2003-10-20",14.9,15.39,14.87,15.34,5996000.0],["2003-10-21",15.34,15.38,15.07,15.16,3501600.0],["2003-10-22",15.09,15.09,14.86,14.97,1867100.0],["2003-10-23",14.97,15.01,14.8,14.9,2640900.0],["2003-10-24",14.8,14.8,14.51,14.66,1077400.0],["2003-10-27",14.71,15.18,14.62,15.16,2099000.0],["2003-10-28",15.1,15.45,15.08,15.45,2548700.0],["2003-10-29",15.35,15.56,15.25,15.43,2174000.0],["2003-10-30",15.45,15.47,15.16,15.35,1899100.0],["2003-10-31",15.25,15.4,15.23,15.39,1403900.0],["2003-11-03",15.39,15.86,15.38,15.79,2162000.0],["2003-11-04",15.85,16.28,15.82,16.21,3544000.0],["2003-11-05",16.17,16.18,15.95,16.14,1498600.0],["2003-11-06",16.1,16.6,16.1,16.6,1804300.0],["2003-11-07",16.6,16.76,16.53,16.66,1843000.0],["2003-11-10",16.66,16.7,16.19,16.25,1944600.0],["2003-11-11",16.18,16.3,15.91,15.97,1376400.0],["2003-11-12",15.97,16.25,15.97,16.25,1164500.0],["2003-11-13",16.15,16.51,16.0,16.46,1108200.0],["2003-11-14",16.46,16.7,16.02,16.1,2856000.0],["2003-11-17",15.9,15.98,15.54,15.83,3345300.0],["2003-11-18",15.93,16.08,15.5,15.5,2256100.0],["2003-11-19",15.51,16.01,15.51,15.95,3815500.0],["2003-11-20",15.96,16.32,15.67,15.78,2694500.0],["2003-11-21",16.15,16.47,16.0,16.4,2014900.0],["2003-11-24",16.65,16.68,16.48,16.57,1816200.0],["2003-11-25",16.52,16.74,16.41,16.48,1847800.0],["2003-11-26",16.48,16.7,16.36,16.49,641300.0],["2003-11-28",16.44,16.73,16.4,16.73,295500.0],["2003-12-01",16.96,17.44,16.87,17.41,2199300.0],["2003-12-02",17.48,17.49,17.32,17.46,2614700.0],["2003-12-03",17.46,18.17,17.36,18.1,4067900.0],["2003-12-04",17.95,17.96,17.71,17.85,2565500.0],["2003-12-05",17.75,17.76,17.22,17.49,3653400.0],["2003-12-08",17.5,17.57,17.01,17.19,1794000.0],["2003-12-09",17.29,17.29,16.95,16.98,1174300.0],["2003-12-10",16.97,16.97,16.46,16.5,1955100.0],["2003-12-11",16.55,17.6,16.49,17.55,3913800.0],["2003-12-12",17.47,17.57,17.0,17.4,2923100.0],["2003-12-15",17.6,17.68,17.2,17.23,1740500.0],["2003-12-16",17.2,17.4,16.99,17.2,2542500.0],["2003-12-17",17.22,17.25,16.89,17.22,1018900.0],["2003-12-18",17.23,17.61,17.06,17.53,2485500.0],["2003-12-19",17.63,17.94,17.44,17.52,2488300.0],["2003-12-22",17.6,17.96,17.52,17.95,1067300.0],["2003-12-23",17.97,18.2,17.96,18.2,1352300.0],["2003-12-24",18.1,18.32,17.95,18.32,464000.0],["2003-12-26",18.22,18.32,18.03,18.19,372100.0],["2003-12-29",18.09,18.23,18.0,18.17,954100.0],["2003-12-30",18.29,18.29,17.98,18.15,956600.0],["2003-12-31",18.12,18.25,17.84,17.98,1114600.0],["2004-01-02",18.1,18.52,18.07,18.26,1080500.0],["2004-01-05",18.26,18.57,17.99,18.57,1603800.0],["2004-01-06",18.55,18.71,18.24,18.6,1678900.0],["2004-01-07",18.75,18.94,18.73,18.92,4502300.0],["2004-01-08",18.97,19.0,18.65,18.99,2029300.0],["2004-01-09",18.8,19.08,18.65,18.78,942000.0],["2004-01-12",18.8,18.9,18.55,18.62,1625100.0],["2004-01-13",18.5,18.54,18.18,18.43,3412100.0],["2004-01-14",18.45,19.48,18.45,19.07,2420100.0],["2004-01-15",19.22,19.35,18.88,19.13,1079700.0],["2004-01-16",19.38,19.44,19.29,19.4,1571800.0],["2004-01-20",19.37,19.47,19.16,19.2,1558800.0],["2004-01-21",19.1,19.14,18.41,18.85,2267700.0],["2004-01-22",18.95,19.08,18.25,18.48,1244900.0],["2004-01-23",18.42,18.47,18.12,18.28,1466200.0],["2004-01-26",18.28,18.29,17.9,18.11,2251800.0],["2004-01-27",18.36,18.69,18.22,18.58,2767900.0],["2004-01-28",18.65,18.98,18.29,18.31,1958100.0],["2004-01-29",17.5,17.75,16.0,16.85,7297200.0],["2004-01-30",16.49,16.81,16.4,16.57,2095800.0],["2004-02-02",16.27,16.64,16.02,16.45,3163500.0],["2004-02-03",16.45,16.71,16.2,16.3,2306500.0],["2004-02-04",16.15,16.15,15.73,15.77,3148600.0],["2004-02-05",15.81,15.88,15.7,15.76,1690200.0],["2004-02-06",15.74,15.92,15.7,15.85,2488900.0],["2004-02-09",16.0,16.35,15.86,15.86,2694300.0],["2004-02-10",16.0,16.29,15.95,16.1,1274400.0],["2004-02-11",16.05,16.35,15.92,16.11,1976400.0],["2004-02-12",16.1,16.2,15.81,15.87,1345500.0],["2004-02-13",15.89,16.18,15.82,15.96,984400.0],["2004-02-17",16.0,16.28,15.99,16.23,1294500.0],["2004-02-18",16.13,16.33,15.98,16.01,1424600.0],["2004-02-19",16.02,16.07,15.32,15.49,1990500.0],["2004-02-20",15.5,15.54,14.96,15.17,3942500.0],["2004-02-23",15.25,15.3,14.7,14.93,1545500.0],["2004-02-24",14.65,14.92,14.52,14.65,3976400.0],["2004-02-25",14.75,15.12,14.73,15.06,3952100.0],["2004-02-26",15.0,15.32,14.9,15.1,1600500.0],["2004-02-27",15.33,15.5,15.14,15.43,1967400.0],["2004-03-01",15.43,15.63,15.35,15.63,1947300.0],["2004-03-02",15.63,15.75,15.53,15.64,1548800.0],["2004-03-03",15.53,15.77,15.31,15.54,904100.0],["2004-03-04",15.6,15.65,15.43,15.6,834600.0],["2004-03-05",15.45,15.65,15.27,15.47,1112000.0],["2004-03-08",15.4,15.62,15.11,15.11,890800.0],["2004-03-09",15.2,15.23,14.91,15.04,920300.0],["2004-03-10",15.7,15.99,15.3,15.42,1896900.0],["2004-03-11",15.2,15.5,15.1,15.14,848700.0],["2004-03-12",15.28,15.44,15.1,15.21,1141000.0],["2004-03-15",15.11,15.13,14.91,14.95,1298300.0],["2004-03-16",15.1,15.21,14.45,14.53,1700800.0],["2004-03-17",14.6,14.68,14.41,14.54,2148500.0],["2004-03-18",14.53,14.6,14.06,14.43,1996500.0],["2004-03-19",14.5,14.81,14.45,14.59,1039300.0],["2004-03-22",14.37,14.44,14.07,14.38,647000.0],["2004-03-23",14.43,14.75,14.3,14.49,1106900.0],["2004-03-24",14.45,14.63,14.32,14.5,1046500.0],["2004-03-25",14.5,14.59,14.21,14.56,1735600.0],["2004-03-26",14.63,14.73,14.47,14.57,801200.0],["2004-03-29",14.6,14.85,14.6,14.81,941300.0],["2004-03-30",14.81,14.82,14.67,14.73,1129300.0],["2004-03-31",14.7,14.78,14.53,14.74,950300.0],["2004-04-01",14.74,14.97,14.66,14.83,834400.0],["2004-04-02",15.0,15.15,14.9,15.07,1406700.0],["2004-04-05",15.0,15.24,14.96,15.18,1071500.0],["2004-04-06",15.08,15.22,14.95,15.14,1489100.0],["2004-04-07",15.14,15.14,14.86,15.04,973600.0],["2004-04-08",15.1,15.2,15.0,15.12,1010200.0],["2004-04-12",15.12,15.31,14.99,15.06,776700.0],["2004-04-13",15.13,15.14,14.76,14.83,1521200.0],["2004-04-14",14.8,14.89,14.51,14.63,1086600.0],["2004-04-15",14.63,14.66,14.3,14.33,2221200.0],["2004-04-16",14.2,14.2,13.82,14.08,3444900.0],["2004-04-19",14.08,14.2,13.95,14.12,1939600.0],["2004-04-20",14.1,14.17,13.6,13.7,3119000.0],["2004-04-21",13.85,13.89,13.53,13.75,1721700.0],["2004-04-22",13.75,14.75,13.65,14.37,4079300.0],["2004-04-23",14.36,14.66,14.1,14.15,2346300.0],["2004-04-26",14.2,14.34,14.03,14.11,959900.0],["2004-04-27",14.14,14.34,13.78,13.91,1323000.0],["2004-04-28",13.85,13.9,13.39,13.65,1588200.0],["2004-04-29",13.53,13.6,12.97,13.16,1964100.0],["2004-04-30",13.18,13.3,12.78,12.82,1415800.0],["2004-05-03",12.82,13.15,12.73,12.95,1604000.0],["2004-05-04",13.27,13.47,12.98,13.12,1776900.0],["2004-05-05",13.1,13.24,12.97,13.13,795800.0],["2004-05-06",13.08,13.12,12.82,12.95,1639400.0],["2004-05-07",12.77,12.98,12.73,12.76,1921200.0],["2004-05-10",12.66,12.72,12.41,12.55,2071300.0],["2004-05-11",12.9,13.25,12.77,13.2,3722800.0],["2004-05-12",13.19,13.45,12.67,13.27,2108000.0],["2004-05-13",13.2,13.4,13.08,13.13,1416800.0],["2004-05-14",13.16,13.24,12.86,13.15,1757100.0],["2004-05-17",13.05,13.08,12.87,12.95,1722600.0],["2004-05-18",13.4,13.45,13.17,13.26,1458200.0],["2004-05-19",13.45,13.5,13.29,13.34,1694700.0],["2004-05-20",13.34,13.64,13.34,13.46,2162300.0],["2004-05-21",13.45,13.7,13.37,13.66,1838700.0],["2004-05-24",13.66,13.88,13.54,13.68,1454500.0],["2004-05-25",13.63,13.74,13.45,13.7,2266400.0],["2004-05-26",13.72,13.92,13.67,13.86,961200.0],["2004-05-27",13.98,14.14,13.75,13.91,2134000.0],["2004-05-28",13.86,13.93,13.75,13.84,1008700.0],["2004-06-01",13.82,14.01,13.82,14.0,831400.0],["2004-06-02",14.01,14.3,13.94,14.02,1538600.0],["2004-06-03",14.0,14.0,13.69,13.78,1505900.0],["2004-06-04",14.0,14.19,14.0,14.12,1118300.0],["2004-06-07",14.2,14.3,14.07,14.27,1804700.0],["2004-06-08",14.17,14.36,13.71,14.25,5078200.0],["2004-06-09",14.2,14.4,13.87,13.88,2905800.0],["2004-06-10",14.28,14.35,14.02,14.05,1161800.0],["2004-06-14",14.05,14.09,13.86,13.92,791800.0],["2004-06-15",14.02,14.28,14.0,14.26,1169100.0],["2004-06-16",14.23,14.55,14.23,14.52,1848000.0],["2004-06-17",14.25,14.4,14.2,14.34,1427300.0],["2004-06-18",14.15,14.53,14.15,14.52,1839600.0],["2004-06-21",14.52,14.7,14.42,14.48,1451600.0],["2004-06-22",14.5,14.68,14.45,14.6,1602200.0],["2004-06-23",14.52,14.71,14.42,14.67,1158400.0],["2004-06-24",14.7,14.83,14.52,14.52,1387000.0],["2004-06-25",14.6,14.89,14.6,14.73,1488300.0],["2004-06-28",14.7,14.78,14.48,14.52,1634800.0],["2004-06-29",14.47,14.63,14.45,14.54,798400.0],["2004-06-30",14.53,14.63,14.49,14.63,2040900.0],["2004-07-01",14.55,14.66,14.43,14.49,1500300.0],["2004-07-02",14.48,14.48,14.12,14.22,1108800.0],["2004-07-06",14.15,14.15,13.71,13.85,1586600.0],["2004-07-07",13.8,13.96,13.61,13.63,1368000.0],["2004-07-08",13.6,13.61,13.33,13.41,2355000.0],["2004-07-09",13.43,13.56,13.39,13.55,1277500.0],["2004-07-12",13.55,13.58,13.46,13.5,2042000.0],["2004-07-13",13.5,13.55,13.29,13.39,822300.0],["2004-07-14",13.3,13.42,13.06,13.15,2739200.0],["2004-07-15",13.15,13.4,13.08,13.25,5160800.0],["2004-07-16",13.3,13.3,12.88,12.91,669600.0],["2004-07-19",12.92,13.23,12.9,12.98,1967900.0],["2004-07-20",12.95,13.46,12.93,13.42,1048800.0],["2004-07-21",13.44,13.64,13.0,13.01,3525100.0],["2004-07-22",13.02,13.67,12.89,13.31,2040600.0],["2004-07-23",13.31,13.31,12.96,12.97,1546300.0],["2004-07-26",12.97,13.55,12.97,13.17,1217000.0],["2004-07-27",13.16,13.58,13.16,13.42,2315300.0],["2004-07-28",13.46,13.55,13.03,13.18,1884700.0],["2004-07-29",13.21,13.49,13.14,13.42,1521200.0],["2004-07-30",13.35,13.6,13.22,13.47,928500.0],["2004-08-02",12.5,13.23,12.24,13.05,3430900.0],["2004-08-03",12.9,13.09,12.63,12.72,1583400.0],["2004-08-04",12.64,12.93,12.6,12.85,1186500.0],["2004-08-05",12.85,12.85,12.48,12.52,1303800.0],["2004-08-06",12.42,12.6,12.1,12.52,2118500.0],["2004-08-09",12.5,12.55,12.32,12.45,1024500.0],["2004-08-10",12.5,12.57,12.34,12.55,995200.0],["2004-08-11",12.52,12.52,12.1,12.28,1721100.0],["2004-08-12",12.25,12.34,12.12,12.26,1033900.0],["2004-08-13",12.23,12.3,12.09,12.3,886000.0],["2004-08-16",12.27,12.53,12.21,12.3,595400.0],["2004-08-17",12.3,12.65,12.18,12.52,2087700.0],["2004-08-18",12.52,12.93,12.45,12.83,743800.0],["2004-08-19",12.31,12.31,11.65,11.73,11318000.0],["2004-08-20",11.74,11.75,11.47,11.55,4741100.0],["2004-08-23",11.61,11.85,11.55,11.72,2421000.0],["2004-08-24",11.75,11.8,11.57,11.74,1559600.0],["2004-08-25",11.8,12.24,11.8,12.24,2514500.0],["2004-08-26",12.23,12.49,12.23,12.43,2168300.0],["2004-08-27",12.38,12.75,12.36,12.65,1949500.0],["2004-08-30",12.65,12.75,12.44,12.49,1219500.0],["2004-08-31",12.59,12.65,12.23,12.43,1968400.0],["2004-09-01",12.43,12.7,12.41,12.53,580400.0],["2004-09-02",12.53,12.75,12.41,12.7,509200.0],["2004-09-03",12.6,12.65,12.27,12.33,1254900.0],["2004-09-07",12.42,12.73,12.42,12.71,1441100.0],["2004-09-08",12.72,12.85,12.61,12.7,1173300.0],["2004-09-09",12.71,12.94,12.7,12.94,1194700.0],["2004-09-10",12.9,13.2,12.85,13.1,1553000.0],["2004-09-13",13.08,13.32,13.05,13.29,789500.0],["2004-09-14",13.29,13.33,13.16,13.29,2226700.0],["2004-09-15",13.22,13.22,12.97,12.97,613200.0],["2004-09-16",13.04,13.19,13.0,13.11,1022500.0],["2004-09-17",13.1,13.19,13.01,13.02,839800.0],["2004-09-20",13.02,13.15,13.0,13.13,708400.0],["2004-09-21",13.1,13.12,12.83,12.98,1547000.0],["2004-09-22",12.9,13.0,12.72,12.84,1215700.0],["2004-09-23",12.77,12.94,12.67,12.89,846500.0],["2004-09-24",12.92,12.96,12.65,12.72,763300.0],["2004-09-27",12.67,12.67,12.42,12.52,551300.0],["2004-09-28",12.53,12.59,12.47,12.56,553200.0],["2004-09-29",12.51,12.9,12.5,12.86,721100.0],["2004-09-30",12.78,13.17,12.7,13.04,1472400.0],["2004-10-01",13.1,13.51,13.1,13.51,1587600.0],["2004-10-04",13.52,13.79,13.41,13.47,1157300.0],["2004-10-05",13.5,13.81,13.47,13.71,1624500.0],["2004-10-06",13.71,13.74,13.58,13.66,2116100.0],["2004-10-07",13.66,13.66,13.37,13.41,3433800.0],["2004-10-08",13.23,13.33,12.82,12.87,2051400.0],["2004-10-11",12.87,12.96,12.81,12.85,1208200.0],["2004-10-12",12.78,12.99,12.66,12.84,1022900.0],["2004-10-13",12.92,13.04,12.67,12.68,1204900.0],["2004-10-14",12.75,12.8,12.52,12.53,1621900.0],["2004-10-15",12.57,12.65,12.3,12.34,1988200.0],["2004-10-18",12.34,12.55,12.25,12.53,1557900.0],["2004-10-19",12.53,12.58,12.15,12.16,2280400.0],["2004-10-20",12.16,12.24,12.01,12.04,2360100.0],["2004-10-21",12.9,13.16,12.58,13.13,4112800.0],["2004-10-22",13.16,13.16,12.39,12.41,2045600.0],["2004-10-25",12.4,12.46,12.15,12.39,1181800.0],["2004-10-26",12.42,12.42,12.11,12.24,1406600.0],["2004-10-27",12.3,12.54,12.24,12.54,1869500.0],["2004-10-28",12.54,12.59,12.35,12.41,1140700.0],["2004-10-29",12.49,12.65,12.31,12.44,1002500.0],["2004-11-01",12.4,12.52,12.35,12.4,907900.0],["2004-11-02",12.45,12.76,12.4,12.64,1307800.0],["2004-11-03",12.95,12.96,12.62,12.7,1645600.0],["2004-11-04",12.72,12.8,12.51,12.72,1239000.0],["2004-11-05",12.78,12.9,12.7,12.88,1230600.0],["2004-11-08",12.92,12.96,12.87,12.91,1519300.0],["2004-11-09",12.82,12.9,12.6,12.78,1280900.0],["2004-11-10",12.78,12.85,12.61,12.7,1423700.0],["2004-11-11",12.8,12.9,12.63,12.86,1637800.0],["2004-11-12",12.94,12.98,12.77,12.89,1219300.0],["2004-11-15",12.9,12.98,12.73,12.83,2280100.0],["2004-11-16",12.7,12.93,12.69,12.93,2069900.0],["2004-11-17",13.0,13.35,12.97,13.19,2801900.0],["2004-11-18",13.4,13.55,13.23,13.5,2987700.0],["2004-11-19",13.5,13.53,13.26,13.34,2310900.0],["2004-11-22",13.38,13.6,13.26,13.57,1663300.0],["2004-11-23",13.5,13.75,13.43,13.6,1535800.0],["2004-11-24",13.63,13.7,13.55,13.6,644700.0],["2004-11-26",13.59,13.62,13.52,13.59,129400.0],["2004-11-29",13.81,13.84,13.63,13.7,1000700.0],["2004-11-30",13.65,13.76,13.41,13.74,2016100.0],["2004-12-01",13.76,13.87,13.68,13.82,1924100.0],["2004-12-02",13.82,14.3,13.79,14.11,2892800.0],["2004-12-03",14.05,14.31,14.03,14.31,1874700.0],["2004-12-06",14.34,14.42,14.14,14.41,1320900.0],["2004-12-07",14.5,14.58,14.42,14.45,2286100.0],["2004-12-08",14.44,14.63,14.4,14.59,1767400.0],["2004-12-09",14.58,14.66,14.31,14.5,2164100.0],["2004-12-10",14.36,14.5,14.28,14.37,2315000.0],["2004-12-13",14.1,14.45,14.1,14.35,1403600.0],["2004-12-14",14.35,14.49,14.3,14.48,2052600.0],["2004-12-15",14.41,14.5,14.22,14.3,3054200.0],["2004-12-16",14.33,14.41,14.11,14.29,1754900.0],["2004-12-17",14.1,14.17,13.9,14.15,2358200.0],["2004-12-20",14.12,14.12,13.77,13.85,1590900.0],["2004-12-21",13.85,14.03,13.85,13.92,1681500.0],["2004-12-22",13.9,14.04,13.75,14.01,2034600.0],["2004-12-23",14.0,14.05,13.89,13.95,654000.0],["2004-12-27",14.0,14.03,13.78,13.84,624700.0],["2004-12-28",13.81,13.95,13.75,13.82,1122100.0],["2004-12-29",13.84,13.99,13.82,13.98,895200.0],["2004-12-30",14.0,14.03,13.81,13.9,993500.0],["2004-12-31",13.84,13.89,13.65,13.81,752900.0],["2005-01-03",13.9,14.06,13.68,13.75,980400.0],["2005-01-04",13.75,13.8,13.1,13.3,1886300.0],["2005-01-05",13.27,13.4,13.22,13.31,1926100.0],["2005-01-06",13.32,13.4,13.11,13.34,1389600.0],["2005-01-07",13.36,13.43,13.05,13.28,2400200.0],["2005-01-10",13.29,13.38,13.12,13.37,5567100.0],["2005-01-11",13.43,13.67,13.37,13.57,3795700.0],["2005-01-12",13.57,13.8,13.5,13.79,4506600.0],["2005-01-13",13.76,13.76,13.43,13.45,2833400.0],["2005-01-14",13.49,13.65,13.41,13.47,2075400.0],["2005-01-18",13.2,13.49,13.16,13.45,1530600.0],["2005-01-19",13.38,13.41,13.14,13.16,1116300.0],["2005-01-20",13.06,13.4,13.06,13.24,1734500.0],["2005-01-21",13.22,13.23,13.06,13.08,1967200.0],["2005-01-24",13.08,13.09,12.9,12.96,1335000.0],["2005-01-25",13.02,13.1,12.97,13.04,1710100.0],["2005-01-26",13.06,13.15,13.0,13.08,1899900.0],["2005-01-27",13.07,13.16,13.0,13.08,1192300.0],["2005-01-28",13.0,13.11,12.95,13.02,2801500.0],["2005-01-31",13.08,13.37,13.08,13.33,1891400.0],["2005-02-01",13.05,13.31,13.02,13.22,1525100.0],["2005-02-02",13.15,13.5,13.12,13.49,1984600.0],["2005-02-03",13.4,13.6,13.38,13.55,2287700.0],["2005-02-04",13.5,14.02,13.3,13.95,3782200.0],["2005-02-07",13.9,14.0,13.81,13.95,1547900.0],["2005-02-08",13.88,13.95,13.8,13.85,1497000.0],["2005-02-09",13.85,13.93,13.6,13.62,1473400.0],["2005-02-10",13.45,13.67,13.35,13.52,1626200.0],["2005-02-11",13.4,13.74,13.39,13.71,1537500.0],["2005-02-14",13.71,13.76,13.45,13.62,1160600.0],["2005-02-15",13.58,13.87,13.55,13.76,1202900.0],["2005-02-16",13.68,13.75,13.49,13.6,604800.0],["2005-02-17",13.56,13.76,13.48,13.54,803200.0],["2005-02-18",13.47,13.58,13.37,13.48,944400.0],["2005-02-22",13.25,13.46,13.23,13.29,1096800.0],["2005-02-23",13.28,13.37,13.13,13.32,915000.0],["2005-02-24",13.27,13.58,13.17,13.57,957100.0],["2005-02-25",13.5,13.6,13.36,13.5,639500.0],["2005-02-28",13.43,13.79,13.4,13.78,1392000.0],["2005-03-01",13.81,13.92,13.76,13.77,1124300.0],["2005-03-02",13.7,14.07,13.59,14.0,4260100.0],["2005-03-03",13.98,14.72,13.98,14.52,4717100.0],["2005-03-04",14.58,14.61,14.1,14.26,1949100.0],["2005-03-07",14.22,14.53,14.15,14.33,1155900.0],["2005-03-08",14.6,14.95,14.6,14.88,2572900.0],["2005-03-09",14.93,14.94,14.66,14.72,2146100.0],["2005-03-10",14.65,14.65,14.35,14.64,2385600.0],["2005-03-11",14.64,14.91,14.59,14.66,2107400.0],["2005-03-14",14.63,14.83,14.51,14.6,1976100.0],["2005-03-15",14.65,14.68,14.27,14.38,1110000.0],["2005-03-16",14.32,14.51,14.3,14.39,1055500.0],["2005-03-17",14.42,14.56,14.33,14.41,1167300.0],["2005-03-18",14.35,14.38,14.1,14.31,1777500.0],["2005-03-21",14.27,14.37,14.11,14.37,778800.0],["2005-03-22",14.47,14.65,14.44,14.57,1512700.0],["2005-03-23",14.5,14.74,14.45,14.66,2354300.0],["2005-03-24",14.67,14.77,14.65,14.66,876100.0],["2005-03-28",14.71,14.86,14.63,14.82,1387400.0],["2005-03-29",14.82,14.95,14.71,14.81,2578700.0],["2005-03-30",14.78,14.88,14.71,14.87,2599500.0],["2005-03-31",14.82,14.97,14.72,14.95,2449200.0],["2005-04-01",14.99,15.05,14.86,15.0,2428000.0],["2005-04-04",14.8,14.95,14.57,14.8,2920800.0],["2005-04-05",14.0,14.57,13.91,14.41,2333200.0],["2005-04-06",14.45,14.63,14.41,14.48,1487900.0],["2005-04-07",14.49,14.6,14.35,14.54,678500.0],["2005-04-08",14.4,14.57,14.23,14.27,1933300.0],["2005-04-11",14.25,14.27,14.09,14.15,1071800.0],["2005-04-12",14.13,14.41,14.07,14.34,1090300.0],["2005-04-13",14.53,14.56,14.14,14.18,730600.0],["2005-04-14",14.15,14.21,13.88,13.98,1111400.0],["2005-04-15",13.95,13.98,13.73,13.75,2043500.0],["2005-04-18",13.74,13.8,13.49,13.63,1346400.0],["2005-04-19",13.73,13.95,13.6,13.95,2219600.0],["2005-04-20",14.0,14.08,13.84,14.0,3160900.0],["2005-04-21",14.07,14.26,13.94,14.26,1123200.0],["2005-04-22",14.24,14.25,13.99,14.13,1144900.0],["2005-04-25",14.19,14.37,14.1,14.36,872800.0],["2005-04-26",14.2,14.37,13.88,13.95,1145300.0],["2005-04-27",13.95,14.28,13.75,14.28,1846000.0],["2005-04-28",14.1,14.14,13.92,13.95,1333400.0],["2005-04-29",14.07,14.11,13.68,14.0,1814600.0],["2005-05-02",14.0,14.32,13.81,14.17,2578100.0],["2005-05-03",14.08,14.28,14.08,14.21,608600.0],["2005-05-04",14.21,14.43,14.18,14.34,584700.0],["2005-05-05",14.24,14.31,14.03,14.03,866600.0],["2005-05-06",14.1,14.15,13.96,14.0,858000.0],["2005-05-09",14.0,14.07,13.96,14.04,975700.0],["2005-05-10",13.78,13.95,13.78,13.86,1519400.0],["2005-05-11",13.9,13.91,13.7,13.78,1595600.0],["2005-05-12",13.75,13.89,13.67,13.7,1655400.0],["2005-05-13",13.73,13.85,13.68,13.75,1403000.0],["2005-05-16",13.73,13.9,13.71,13.88,948400.0],["2005-05-17",13.81,13.85,13.69,13.8,900200.0],["2005-05-18",13.9,14.08,13.9,14.04,1724500.0],["2005-05-19",14.05,14.2,13.96,14.17,1367800.0],["2005-05-20",14.1,14.25,14.03,14.25,1223100.0],["2005-05-23",14.23,14.39,14.11,14.32,1423600.0],["2005-05-24",14.22,14.41,14.21,14.32,694400.0],["2005-05-25",14.23,14.23,13.97,14.0,1060700.0],["2005-05-26",14.1,14.16,13.99,14.07,1257500.0],["2005-05-27",14.0,14.09,13.94,14.02,787000.0],["2005-05-31",14.03,14.07,13.77,13.97,1508000.0],["2005-06-01",13.92,14.25,13.87,14.25,1558500.0],["2005-06-02",14.28,14.47,14.2,14.2,3438900.0],["2005-06-03",14.19,14.23,13.85,13.9,962600.0],["2005-06-06",13.83,14.03,13.83,13.97,1916800.0],["2005-06-07",13.92,14.05,13.92,13.97,1470200.0],["2005-06-08",14.0,14.09,13.92,13.99,864000.0],["2005-06-09",13.93,14.0,13.8,13.99,1301200.0],["2005-06-10",13.91,14.0,13.89,13.89,1137400.0],["2005-06-13",13.9,13.96,13.77,13.87,1050800.0],["2005-06-14",13.98,14.0,13.86,13.89,880500.0],["2005-06-15",13.97,14.0,13.85,13.91,829500.0],["2005-06-16",13.89,14.09,13.89,14.08,750900.0],["2005-06-17",14.18,14.25,14.1,14.18,1413200.0],["2005-06-20",14.18,14.42,14.14,14.35,1493000.0],["2005-06-21",14.3,14.46,14.29,14.36,792500.0],["2005-06-22",14.36,14.47,14.31,14.35,717900.0],["2005-06-23",14.31,14.36,14.1,14.11,769900.0],["2005-06-24",14.08,14.13,13.67,13.73,1117300.0],["2005-06-27",13.6,13.69,13.48,13.5,1399600.0],["2005-06-28",13.56,13.66,13.5,13.59,691800.0],["2005-06-29",13.65,13.78,13.58,13.64,1159300.0],["2005-06-30",13.64,13.89,13.54,13.66,1057400.0],["2005-07-01",13.64,13.8,13.59,13.75,783600.0],["2005-07-05",13.75,13.88,13.73,13.8,1653000.0],["2005-07-06",13.8,14.06,13.79,13.93,1495100.0],["2005-07-07",13.75,13.99,13.75,13.99,812200.0],["2005-07-08",13.99,14.23,13.94,14.18,537800.0],["2005-07-11",14.1,14.46,13.99,14.46,1214300.0],["2005-07-12",14.38,14.73,14.33,14.65,1660900.0],["2005-07-13",14.6,14.8,14.58,14.76,856300.0],["2005-07-14",14.84,14.84,14.6,14.69,599900.0],["2005-07-15",14.4,14.51,14.3,14.51,1042300.0],["2005-07-18",14.43,14.6,14.34,14.37,1441700.0],["2005-07-19",14.38,14.55,14.31,14.55,899000.0],["2005-07-20",14.38,14.68,14.38,14.6,871100.0],["2005-07-21",14.55,14.71,14.37,14.65,877000.0],["2005-07-22",14.6,14.7,14.42,14.54,563800.0],["2005-07-25",14.48,14.75,14.48,14.74,1096600.0],["2005-07-26",14.75,14.81,14.67,14.8,1188900.0],["2005-07-27",14.7,14.86,14.55,14.85,1463100.0],["2005-07-28",14.78,15.73,14.78,15.71,4071400.0],["2005-07-29",15.68,16.15,15.62,16.09,3856000.0],["2005-08-01",15.4,15.84,15.37,15.77,2856100.0],["2005-08-02",15.7,16.0,15.69,15.99,1485700.0],["2005-08-03",15.88,15.97,15.6,15.65,1530200.0],["2005-08-04",15.59,15.65,15.38,15.38,1502000.0],["2005-08-05",15.33,15.59,15.31,15.52,977800.0],["2005-08-08",15.51,15.6,15.37,15.41,614300.0],["2005-08-09",15.38,15.44,15.26,15.4,847400.0],["2005-08-10",15.4,15.5,15.14,15.22,970700.0],["2005-08-11",15.22,15.51,15.18,15.51,835500.0],["2005-08-12",15.5,15.62,15.3,15.62,1355900.0],["2005-08-15",15.48,15.78,15.47,15.72,1392200.0],["2005-08-16",15.58,15.72,15.35,15.5,845200.0],["2005-08-17",15.48,15.63,15.4,15.63,912900.0],["2005-08-18",15.48,15.57,14.94,15.46,767900.0],["2005-08-19",15.43,15.5,15.31,15.44,488600.0],["2005-08-22",15.4,15.65,15.4,15.64,1127500.0],["2005-08-23",15.65,15.98,15.61,15.89,2865700.0],["2005-08-24",15.89,15.95,15.63,15.82,774500.0],["2005-08-25",15.85,15.95,15.79,15.83,1028100.0],["2005-08-26",15.8,15.85,15.64,15.83,563800.0],["2005-08-29",15.68,15.91,15.65,15.89,756000.0],["2005-08-30",15.89,15.9,15.75,15.9,549200.0],["2005-08-31",15.85,16.02,15.75,16.01,2010800.0],["2005-09-01",15.88,16.05,15.84,15.93,1224300.0],["2005-09-02",15.9,15.96,15.84,15.94,552700.0],["2005-09-06",15.9,16.18,15.87,16.08,2164200.0],["2005-09-07",16.07,16.2,16.04,16.2,1139600.0],["2005-09-08",16.13,16.3,16.07,16.24,1259800.0],["2005-09-09",16.24,16.33,16.15,16.3,1150500.0],["2005-09-12",16.29,16.4,16.23,16.31,1125000.0],["2005-09-13",16.37,16.37,16.19,16.28,1622700.0],["2005-09-14",16.28,16.28,16.1,16.18,720100.0],["2005-09-15",16.14,16.21,15.97,16.1,728800.0],["2005-09-16",16.1,16.3,16.08,16.23,2331400.0],["2005-09-19",16.14,16.18,15.85,16.09,1420900.0],["2005-09-20",16.05,16.26,15.91,16.05,1186900.0],["2005-09-21",15.93,16.02,15.76,15.96,851700.0],["2005-09-22",16.03,16.03,15.75,15.95,693700.0],["2005-09-23",15.92,16.11,15.85,16.08,956500.0],["2005-09-26",16.24,16.35,16.06,16.09,1409200.0],["2005-09-27",16.1,16.15,15.89,15.95,1221900.0],["2005-09-28",15.96,16.04,15.65,15.96,2476900.0],["2005-09-29",15.97,16.04,15.86,15.99,1353300.0],["2005-09-30",15.98,16.19,15.89,16.16,1447700.0],["2005-10-03",16.16,16.2,16.07,16.12,1087800.0],["2005-10-04",16.16,16.2,15.95,15.96,2209800.0],["2005-10-05",16.41,16.92,15.79,15.79,1103200.0],["2005-10-06",15.88,16.03,15.79,15.91,1540600.0],["2005-10-07",15.98,15.98,15.65,15.88,860000.0],["2005-10-10",15.94,15.96,15.68,15.74,823900.0],["2005-10-11",15.8,15.88,15.35,15.59,1063000.0],["2005-10-12",15.45,15.71,15.36,15.59,970200.0],["2005-10-13",15.51,15.8,15.4,15.67,1014700.0],["2005-10-14",15.72,15.9,15.68,15.85,770500.0],["2005-10-17",15.9,15.95,15.77,15.91,944100.0],["2005-10-18",15.93,15.99,15.83,15.88,1263700.0],["2005-10-19",15.81,16.02,15.62,16.02,1034100.0],["2005-10-20",16.02,16.12,15.84,15.97,1383700.0],["2005-10-21",15.98,16.07,15.9,15.96,1127600.0],["2005-10-24",15.92,16.21,15.91,16.19,947400.0],["2005-10-25",16.14,16.19,15.88,16.1,1654000.0],["2005-10-26",16.1,16.24,15.88,16.01,1622900.0],["2005-10-27",16.2,16.38,15.98,16.15,1573900.0],["2005-10-28",16.1,16.11,15.82,16.0,2504300.0],["2005-10-31",16.15,16.15,15.83,15.98,5136000.0],["2005-11-01",15.86,15.98,15.71,15.93,1606900.0],["2005-11-02",15.8,15.98,15.8,15.9,1870700.0],["2005-11-03",15.9,16.03,15.88,16.0,1860400.0],["2005-11-04",16.04,16.2,15.92,16.15,1371400.0],["2005-11-07",15.86,16.19,15.86,16.02,2262100.0],["2005-11-08",15.81,16.22,15.81,16.15,1843700.0],["2005-11-09",16.11,16.37,16.11,16.35,1259300.0],["2005-11-10",16.25,16.45,16.25,16.36,1233700.0],["2005-11-11",16.32,16.56,16.32,16.5,1479000.0],["2005-11-14",16.4,16.9,16.4,16.82,3723000.0],["2005-11-15",17.0,17.78,16.86,17.16,3815200.0],["2005-11-16",17.05,17.23,16.71,16.95,1226300.0],["2005-11-17",16.91,17.1,16.86,16.95,2495800.0],["2005-11-18",17.05,17.08,16.75,16.8,1650600.0],["2005-11-21",16.68,17.3,16.68,17.29,1671500.0],["2005-11-22",17.06,17.43,17.03,17.31,2286600.0],["2005-11-23",17.26,17.38,17.0,17.31,924800.0],["2005-11-25",17.18,17.2,16.9,17.04,931000.0],["2005-11-28",16.85,17.12,16.76,16.99,1652500.0],["2005-11-29",16.92,17.03,16.84,16.97,953600.0],["2005-11-30",16.83,17.18,16.77,17.12,1303800.0],["2005-12-01",17.05,17.56,17.05,17.49,2048700.0],["2005-12-02",17.45,17.74,17.33,17.66,1639000.0],["2005-12-05",17.57,17.76,17.52,17.75,1342000.0],["2005-12-06",17.5,17.96,17.39,17.68,2393600.0],["2005-12-07",17.57,18.03,17.56,17.91,2683200.0],["2005-12-08",17.94,18.04,17.8,17.86,1553800.0],["2005-12-09",17.73,18.05,17.73,18.04,1823300.0],["2005-12-12",17.95,18.3,17.91,18.3,1807000.0],["2005-12-13",18.16,18.26,17.85,18.08,2261800.0],["2005-12-14",18.06,18.65,18.06,18.28,3302600.0],["2005-12-15",18.08,18.16,17.75,18.0,1798200.0],["2005-12-16",17.85,18.07,17.33,17.89,14334400.0],["2005-12-19",17.83,18.05,17.46,17.55,2598200.0],["2005-12-20",17.5,17.56,17.16,17.3,2338100.0],["2005-12-21",17.4,17.73,17.3,17.52,1678500.0],["2005-12-22",17.58,17.63,17.37,17.43,1027300.0],["2005-12-23",17.5,17.68,17.18,17.29,1079000.0],["2005-12-27",17.33,17.76,17.11,17.28,1243200.0],["2005-12-28",17.21,17.4,17.11,17.27,1597900.0],["2005-12-29",17.32,17.38,17.04,17.13,666300.0],["2005-12-30",17.18,17.18,16.84,16.92,784600.0],["2006-01-03",16.89,17.01,16.55,16.95,2286600.0],["2006-01-04",17.03,17.31,16.96,17.28,2141100.0],["2006-01-05",17.22,17.4,17.04,17.12,2030500.0],["2006-01-06",17.29,17.37,16.97,17.26,2157000.0],["2006-01-09",17.21,17.3,16.94,17.13,2915400.0],["2006-01-10",17.13,17.2,16.72,16.86,1985900.0],["2006-01-11",16.95,16.98,16.65,16.95,1549700.0],["2006-01-12",16.99,17.49,16.9,17.2,2666700.0],["2006-01-13",17.24,17.32,17.11,17.25,1902800.0],["2006-01-17",17.21,17.34,17.13,17.25,2119900.0],["2006-01-18",17.25,17.35,17.06,17.21,1581600.0],["2006-01-19",17.19,17.37,17.08,17.24,2097300.0],["2006-01-20",17.16,17.23,16.61,16.82,2459600.0],["2006-01-23",16.76,16.89,16.4,16.73,1283900.0],["2006-01-24",16.69,17.0,16.54,16.86,2035000.0],["2006-01-25",16.79,16.91,16.49,16.59,1660100.0],["2006-01-26",16.86,17.27,16.59,17.12,1933700.0],["2006-01-27",17.15,17.57,17.12,17.44,2445400.0],["2006-01-30",17.5,17.62,17.38,17.45,1475300.0],["2006-01-31",17.36,17.75,17.17,17.66,3407000.0],["2006-02-01",17.42,17.6,16.78,17.46,2455900.0],["2006-02-02",17.02,17.6,16.8,17.0,9661000.0],["2006-02-03",16.88,17.0,16.65,16.9,1948100.0],["2006-02-06",16.83,16.91,16.71,16.8,1588000.0],["2006-02-07",16.8,16.93,16.44,16.53,2029400.0],["2006-02-08",16.62,16.72,16.33,16.63,2309400.0],["2006-02-09",16.65,16.85,16.5,16.74,2572400.0],["2006-02-10",16.8,16.94,16.77,16.91,1631400.0],["2006-02-13",16.94,16.99,16.75,16.89,3407100.0],["2006-02-14",16.95,17.15,16.88,17.12,2267300.0],["2006-02-15",17.0,17.2,16.4,17.18,2749400.0],["2006-02-16",17.29,17.72,17.17,17.45,3499200.0],["2006-02-17",17.38,17.79,17.29,17.55,2184000.0],["2006-02-21",17.54,17.68,17.39,17.57,1859600.0],["2006-02-22",17.59,17.86,17.55,17.78,1670600.0],["2006-02-23",17.71,18.0,17.66,17.8,1740700.0],["2006-02-24",17.72,17.96,17.67,17.92,965800.0],["2006-02-27",17.94,18.04,17.81,17.89,1468700.0],["2006-02-28",17.8,17.91,17.62,17.75,2670500.0],["2006-03-01",17.78,18.03,17.56,18.01,2615300.0],["2006-03-02",17.93,18.11,17.91,18.04,1899700.0],["2006-03-03",18.01,18.2,17.86,18.16,2118900.0],["2006-03-06",18.03,18.23,17.9,18.2,3143800.0],["2006-03-07",18.14,18.14,17.58,17.75,2017400.0],["2006-03-08",17.7,18.0,17.55,17.85,1591300.0],["2006-03-09",17.9,18.0,17.68,17.94,1280700.0],["2006-03-10",17.89,18.1,17.6,18.08,1207800.0],["2006-03-13",18.05,18.05,17.32,17.86,1079700.0],["2006-03-14",17.81,18.25,17.81,18.2,2712100.0],["2006-03-15",18.25,18.36,17.99,18.36,2758000.0],["2006-03-16",18.28,18.4,18.0,18.03,1824200.0],["2006-03-17",17.94,18.12,17.78,18.11,2217200.0],["2006-03-20",18.09,18.12,17.82,18.06,1240200.0],["2006-03-21",17.82,18.15,17.72,17.82,2259600.0],["2006-03-22",17.72,18.14,17.47,17.97,2037400.0],["2006-03-23",17.89,18.17,17.74,18.04,1889600.0],["2006-03-24",18.04,18.29,17.87,17.98,1279100.0],["2006-03-27",17.94,18.2,17.91,17.96,1756200.0],["2006-03-28",18.04,18.06,17.79,18.02,1360900.0],["2006-03-29",17.97,18.36,17.94,18.36,1555000.0],["2006-03-30",18.33,18.5,18.22,18.5,1340400.0],["2006-03-31",18.5,18.56,18.35,18.49,1253400.0],["2006-04-03",18.45,18.54,18.27,18.51,1947000.0],["2006-04-04",18.56,18.7,18.34,18.49,1701400.0],["2006-04-05",18.43,18.64,18.31,18.57,1396500.0],["2006-04-06",18.51,18.56,18.17,18.41,1807200.0],["2006-04-07",18.51,18.59,18.2,18.36,1497500.0],["2006-04-10",18.36,18.43,18.17,18.26,985400.0],["2006-04-11",18.35,18.44,17.97,18.16,1425700.0],["2006-04-12",18.21,18.22,17.98,18.05,1024100.0],["2006-04-13",18.08,18.42,17.91,18.26,969600.0],["2006-04-17",18.21,18.25,17.69,17.97,1065800.0],["2006-04-18",18.04,18.3,17.89,18.25,1121400.0],["2006-04-19",18.19,18.5,18.1,18.5,1722900.0],["2006-04-20",18.44,18.61,18.32,18.41,1805500.0],["2006-04-21",18.47,18.6,18.25,18.45,1334400.0],["2006-04-24",18.38,18.42,18.06,18.32,1407700.0],["2006-04-25",18.25,18.41,17.93,18.13,1825700.0],["2006-04-26",18.21,18.44,17.92,18.22,1787200.0],["2006-04-27",18.17,18.92,17.96,18.74,3336500.0],["2006-04-28",18.81,18.98,18.39,18.93,2978000.0],["2006-05-01",18.84,19.08,18.63,18.69,2339700.0],["2006-05-02",18.68,19.35,18.54,19.27,3198200.0],["2006-05-03",19.27,19.31,19.09,19.21,3528900.0],["2006-05-04",19.09,19.6,19.09,19.47,2730400.0],["2006-05-05",19.65,19.65,19.31,19.35,1863100.0],["2006-05-08",19.38,19.47,19.0,19.07,2428900.0],["2006-05-09",18.97,19.37,18.84,19.33,1503700.0],["2006-05-10",19.23,19.39,19.13,19.37,2382100.0],["2006-05-11",19.32,19.48,19.04,19.1,3132000.0],["2006-05-12",19.16,19.58,19.05,19.17,3857900.0],["2006-05-15",19.06,19.29,18.78,18.96,2446900.0],["2006-05-16",18.94,19.24,18.67,19.11,2069900.0],["2006-05-17",19.1,19.2,18.52,18.86,2029500.0],["2006-05-18",18.84,18.91,18.57,18.72,2072900.0],["2006-05-19",18.6,18.82,18.29,18.5,2863600.0],["2006-05-22",18.34,18.47,18.05,18.19,2847800.0],["2006-05-23",18.25,18.41,18.0,18.14,1848300.0],["2006-05-24",17.94,18.11,17.7,17.83,3636700.0],["2006-05-25",17.98,18.2,17.85,18.05,1588800.0],["2006-05-26",18.03,18.25,17.85,18.17,1184700.0],["2006-05-30",18.04,18.32,17.82,17.87,1621000.0],["2006-05-31",17.88,18.17,17.7,18.04,2403000.0],["2006-06-01",17.94,18.47,17.93,18.35,2039900.0],["2006-06-02",18.52,18.52,17.97,18.26,1257300.0],["2006-06-05",18.12,18.16,17.75,17.81,1898700.0],["2006-06-06",17.85,17.91,17.54,17.78,1900800.0],["2006-06-07",17.84,17.98,17.38,17.4,2431800.0],["2006-06-08",17.25,17.26,16.69,16.88,8599800.0],["2006-06-09",16.83,17.19,16.72,16.85,3000300.0],["2006-06-12",16.88,17.11,16.7,16.7,2118500.0],["2006-06-13",16.72,16.99,16.64,16.7,1723000.0],["2006-06-14",16.72,16.97,16.49,16.74,2255700.0],["2006-06-15",16.85,16.88,16.65,16.77,3411800.0],["2006-06-16",16.73,17.0,16.66,16.79,2748200.0],["2006-06-19",16.84,16.92,16.52,16.59,2825500.0],["2006-06-20",16.51,16.69,16.51,16.55,1207600.0],["2006-06-21",16.58,16.8,16.53,16.75,2370300.0],["2006-06-22",16.64,16.83,16.38,16.57,1671500.0],["2006-06-23",16.52,16.77,16.35,16.56,1448600.0],["2006-06-26",16.55,16.8,16.33,16.7,2046200.0],["2006-06-27",16.75,16.78,16.49,16.62,2212500.0],["2006-06-28",16.7,16.7,16.39,16.61,1511000.0],["2006-06-29",16.71,17.34,16.58,17.26,4186800.0],["2006-06-30",17.5,17.5,17.12,17.12,2874000.0],["2006-07-03",17.23,17.52,17.1,17.41,677800.0],["2006-07-05",17.35,17.46,16.68,16.99,2600100.0],["2006-07-06",16.92,17.07,16.75,16.86,1413300.0],["2006-07-07",16.75,16.96,16.56,16.71,1923000.0],["2006-07-10",16.73,16.83,16.28,16.34,1784800.0],["2006-07-11",16.28,16.42,16.15,16.27,2754800.0],["2006-07-12",16.19,16.3,15.95,16.08,3113700.0],["2006-07-13",16.18,16.37,15.98,16.1,2763900.0],["2006-07-14",16.03,16.18,15.39,15.45,6119300.0],["2006-07-17",15.44,15.58,15.23,15.4,3929900.0],["2006-07-18",15.41,15.62,15.05,15.37,2963500.0],["2006-07-19",15.39,15.68,15.24,15.41,3342300.0],["2006-07-20",15.36,15.72,15.23,15.28,7183100.0],["2006-07-21",15.25,15.33,14.93,15.0,3168600.0],["2006-07-24",15.14,15.33,15.04,15.27,2768500.0],["2006-07-25",15.23,15.45,15.15,15.44,2628600.0],["2006-07-26",15.48,15.72,15.16,15.57,3248400.0],["2006-07-27",15.69,16.16,15.33,15.42,5025500.0],["2006-07-28",15.56,16.05,15.37,16.03,3027000.0],["2006-07-31",15.96,16.27,15.86,16.18,2832400.0],["2006-08-01",15.95,16.01,15.75,15.89,2195900.0],["2006-08-02",15.98,16.21,15.94,16.1,2381800.0],["2006-08-03",15.95,16.07,15.91,15.99,2181600.0],["2006-08-04",16.15,16.26,15.74,15.87,1991400.0],["2006-08-07",15.93,15.99,15.76,15.8,1674900.0],["2006-08-08",15.9,15.92,15.42,15.6,2022800.0],["2006-08-09",15.8,15.99,15.63,15.67,1955100.0],["2006-08-10",15.59,16.02,15.59,16.01,2510700.0],["2006-08-11",16.02,16.07,15.87,15.95,1282600.0],["2006-08-14",16.15,16.3,15.96,16.07,1398800.0],["2006-08-15",16.28,16.91,16.2,16.82,3819200.0],["2006-08-16",16.74,16.79,16.46,16.79,4338000.0],["2006-08-17",16.65,17.0,16.65,16.77,1670800.0],["2006-08-18",16.79,16.93,16.52,16.84,1362600.0],["2006-08-21",16.8,16.8,16.44,16.63,1242500.0],["2006-08-22",16.54,16.78,16.4,16.4,1929200.0],["2006-08-23",16.46,16.78,16.21,16.5,2170300.0],["2006-08-24",16.58,16.67,16.22,16.44,1262200.0],["2006-08-25",16.36,16.52,16.18,16.3,1354000.0],["2006-08-28",16.39,16.65,16.26,16.54,1310200.0],["2006-08-29",16.55,16.57,16.32,16.42,1963500.0],["2006-08-30",16.37,16.59,16.29,16.5,1765300.0],["2006-08-31",16.58,16.69,16.35,16.44,1557600.0],["2006-09-01",16.5,16.71,16.29,16.32,1519200.0],["2006-09-05",16.26,16.55,16.16,16.47,1457900.0],["2006-09-06",16.3,16.43,15.99,16.02,4712200.0],["2006-09-07",16.06,16.13,15.78,15.79,1620800.0],["2006-09-08",15.86,16.2,15.77,16.13,2120300.0],["2006-09-11",16.08,16.12,15.8,16.1,1297100.0],["2006-09-12",16.03,16.48,15.85,16.48,2028600.0],["2006-09-13",16.4,16.82,16.4,16.72,2654000.0],["2006-09-14",16.67,16.74,16.5,16.62,1394400.0],["2006-09-15",16.7,16.77,16.49,16.49,2882500.0],["2006-09-18",16.55,16.69,16.42,16.46,845400.0],["2006-09-19",16.46,16.72,16.37,16.63,1374400.0],["2006-09-20",16.73,16.87,16.63,16.78,1515300.0],["2006-09-21",16.75,16.86,16.58,16.58,1337600.0],["2006-09-22",16.54,16.73,16.31,16.45,1226000.0],["2006-09-25",16.56,16.7,16.33,16.61,2024600.0],["2006-09-26",16.56,16.84,16.45,16.82,1094100.0],["2006-09-27",16.77,16.95,16.7,16.75,1320500.0],["2006-09-28",16.8,17.03,16.74,17.02,1895700.0],["2006-09-29",17.05,17.19,16.89,16.96,1505400.0],["2006-10-02",17.02,17.07,16.75,16.77,1451600.0],["2006-10-03",16.77,17.1,16.7,16.82,1390900.0],["2006-10-04",16.76,17.4,16.76,17.32,1914400.0],["2006-10-05",17.21,17.51,17.12,17.43,2314700.0],["2006-10-06",17.41,17.54,17.22,17.39,1892100.0],["2006-10-09",17.28,17.47,17.13,17.36,948300.0],["2006-10-10",17.36,17.49,17.23,17.47,1260600.0],["2006-10-11",17.5,17.57,17.31,17.5,2010400.0],["2006-10-12",17.62,17.85,17.49,17.79,2003300.0],["2006-10-13",17.84,18.14,17.63,17.9,2965200.0],["2006-10-16",17.94,17.94,17.62,17.73,1731200.0],["2006-10-17",17.78,17.86,17.45,17.68,1133000.0],["2006-10-18",17.84,17.94,17.64,17.71,1242300.0],["2006-10-19",17.62,17.74,17.51,17.68,864000.0],["2006-10-20",17.74,17.75,17.43,17.58,1287600.0],["2006-10-23",17.44,17.96,17.42,17.92,1209500.0],["2006-10-24",17.82,17.88,17.59,17.71,926500.0],["2006-10-25",17.64,17.87,17.53,17.67,1183400.0],["2006-10-26",17.63,18.02,17.41,17.8,2564300.0],["2006-10-27",17.8,17.92,17.66,17.75,2613600.0],["2006-10-30",17.67,17.82,17.63,17.79,2052100.0],["2006-10-31",17.69,17.97,17.61,17.86,1811400.0],["2006-11-01",17.97,18.05,17.8,17.84,2261300.0],["2006-11-02",17.8,18.22,17.79,18.15,2461900.0],["2006-11-03",18.08,18.2,17.94,17.95,3791700.0],["2006-11-06",18.01,18.42,18.01,18.38,2034800.0],["2006-11-07",18.39,18.5,18.33,18.43,2679700.0],["2006-11-08",18.3,18.63,18.29,18.62,2106300.0],["2006-11-09",18.62,18.65,18.29,18.37,3407500.0],["2006-11-10",18.47,18.87,18.47,18.81,3331800.0],["2006-11-13",18.27,18.85,18.25,18.68,2400400.0],["2006-11-14",18.63,18.78,18.61,18.76,2625700.0],["2006-11-15",18.8,18.95,18.74,18.85,2260600.0],["2006-11-16",18.98,18.99,18.71,18.83,2248600.0],["2006-11-17",18.8,18.85,18.62,18.7,2253000.0],["2006-11-20",18.6,18.78,18.58,18.74,1680400.0],["2006-11-21",18.67,18.8,18.55,18.64,1887000.0],["2006-11-22",18.57,18.7,18.34,18.69,1672300.0],["2006-11-24",18.63,18.63,18.44,18.6,1046000.0],["2006-11-27",18.59,18.59,18.02,18.08,2430000.0],["2006-11-28",18.1,18.44,17.9,18.39,2598200.0],["2006-11-29",18.45,18.55,18.17,18.4,1266500.0],["2006-11-30",18.48,18.69,18.29,18.38,2069800.0],["2006-12-01",18.38,18.41,17.94,18.16,2390500.0],["2006-12-04",18.14,18.54,17.92,18.48,2166500.0],["2006-12-05",18.5,18.5,18.04,18.11,2359900.0],["2006-12-06",18.04,18.2,17.88,18.0,1996000.0],["2006-12-07",18.04,18.14,17.55,17.67,2751400.0],["2006-12-08",17.6,17.96,17.45,17.69,2799600.0],["2006-12-11",17.65,17.99,17.63,17.86,2318800.0],["2006-12-12",17.78,17.89,17.42,17.59,2740400.0],["2006-12-13",17.98,18.0,17.76,18.0,6580700.0],["2006-12-14",17.94,18.75,17.94,18.41,29121100.0],["2006-12-15",18.56,18.75,18.53,18.66,7699900.0],["2006-12-18",18.67,18.74,18.09,18.29,3863500.0],["2006-12-19",18.13,18.45,17.83,18.25,6185500.0],["2006-12-20",18.46,18.62,18.12,18.14,3486500.0],["2006-12-21",18.15,18.38,18.06,18.15,1686300.0],["2006-12-22",18.2,18.25,17.9,17.93,1463900.0],["2006-12-26",17.93,18.0,17.83,17.95,962900.0],["2006-12-27",17.95,18.21,17.82,18.19,2821300.0],["2006-12-28",18.1,18.11,17.79,17.83,2025500.0],["2006-12-29",17.78,18.12,17.73,17.91,2553600.0],["2007-01-03",17.99,18.41,17.65,18.15,5240400.0],["2007-01-04",18.17,18.17,17.73,18.02,4729800.0],["2007-01-05",18.05,18.19,17.89,18.06,2881600.0],["2007-01-08",18.03,18.14,17.8,18.03,3510800.0],["2007-01-09",18.04,18.18,17.9,18.13,4197900.0],["2007-01-10",17.93,18.13,17.88,18.04,2542900.0],["2007-01-11",18.04,18.39,18.04,18.23,3233400.0],["2007-01-12",18.27,18.41,18.14,18.14,2212500.0],["2007-01-16",18.13,18.25,18.07,18.1,2986800.0],["2007-01-17",18.1,18.23,17.92,18.17,4792400.0],["2007-01-18",18.2,18.39,17.96,18.07,3208700.0],["2007-01-19",17.91,18.27,17.87,18.23,4687500.0],["2007-01-22",18.32,18.32,17.86,18.05,3114000.0],["2007-01-23",18.01,18.38,18.01,18.2,3126900.0],["2007-01-24",18.15,18.5,18.15,18.46,3287200.0],["2007-01-25",18.36,18.37,17.97,17.97,3438500.0],["2007-01-26",18.04,18.1,17.92,17.97,3347900.0],["2007-01-29",17.92,18.3,17.92,18.25,2564000.0],["2007-01-30",18.25,18.76,18.09,18.7,5538700.0],["2007-01-31",18.77,19.03,18.52,18.92,5375500.0],["2007-02-01",19.47,20.1,19.45,20.06,12754800.0],["2007-02-02",19.6,20.31,19.42,20.06,6650200.0],["2007-02-05",19.65,20.18,19.65,20.06,5122100.0],["2007-02-06",20.0,20.31,19.92,20.27,4506600.0],["2007-02-07",20.22,20.59,20.22,20.54,4430000.0],["2007-02-08",20.52,20.6,20.18,20.24,4431900.0],["2007-02-09",20.35,20.56,20.18,20.34,3679400.0],["2007-02-12",20.3,20.31,20.09,20.27,2165200.0],["2007-02-13",20.26,20.5,20.22,20.38,3168200.0],["2007-02-14",20.4,20.65,20.39,20.58,3945600.0],["2007-02-15",20.55,20.75,20.41,20.72,2985700.0],["2007-02-16",20.62,20.74,20.59,20.62,2766700.0],["2007-02-20",20.41,21.0,20.34,20.94,4145800.0],["2007-02-21",20.88,21.23,20.88,21.16,3829800.0],["2007-02-22",21.11,21.2,21.04,21.07,4892800.0],["2007-02-23",21.06,21.11,20.92,20.97,2722600.0],["2007-02-26",20.9,21.0,20.61,20.71,7300500.0],["2007-02-27",20.43,20.53,20.0,20.0,6578000.0],["2007-02-28",19.84,20.25,19.71,19.94,2800700.0],["2007-03-01",19.47,20.1,19.26,20.01,3465300.0],["2007-03-02",19.95,19.95,19.59,19.65,2794800.0],["2007-03-05",19.6,19.75,19.45,19.59,3070900.0],["2007-03-06",19.61,19.96,19.47,19.89,3972600.0],["2007-03-07",19.86,19.91,19.53,19.65,3699600.0],["2007-03-08",19.73,20.15,19.71,20.03,4147000.0],["2007-03-09",20.25,20.49,20.22,20.46,4422900.0],["2007-03-12",20.35,20.5,20.24,20.32,2674800.0],["2007-03-13",20.2,20.43,20.01,20.11,3384800.0],["2007-03-14",20.09,20.29,19.94,20.27,2561400.0],["2007-03-15",20.29,20.34,20.12,20.27,6145800.0],["2007-03-16",20.19,20.42,20.06,20.37,3184600.0],["2007-03-19",20.48,20.74,20.45,20.56,3897400.0],["2007-03-20",20.6,20.77,20.48,20.66,2217500.0],["2007-03-21",20.79,21.14,20.62,21.1,5056800.0],["2007-03-22",21.13,21.22,20.89,21.1,3368300.0],["2007-03-23",21.09,21.19,20.92,21.04,2641100.0],["2007-03-26",21.0,21.23,20.8,21.22,3103400.0],["2007-03-27",21.08,21.22,20.8,20.98,4641300.0],["2007-03-28",20.98,21.14,20.85,21.0,2933500.0],["2007-03-29",21.07,21.19,20.72,20.94,3318000.0],["2007-03-30",21.0,21.08,20.88,21.06,2701800.0],["2007-04-02",21.1,21.26,20.94,21.23,2982100.0],["2007-04-03",21.35,21.49,21.3,21.42,4645800.0],["2007-04-04",21.38,21.66,21.38,21.65,3421700.0],["2007-04-05",21.68,21.72,21.54,21.68,2799100.0],["2007-04-09",21.63,22.06,21.58,22.01,4682900.0],["2007-04-10",22.01,22.2,21.89,22.13,3164300.0],["2007-04-11",22.08,22.28,21.93,22.21,3598500.0],["2007-04-12",22.16,22.83,21.96,22.68,8134100.0],["2007-04-13",22.68,22.77,22.35,22.42,3799800.0],["2007-04-16",22.34,22.72,22.34,22.68,2979400.0],["2007-04-17",22.74,22.94,22.62,22.83,4961800.0],["2007-04-18",22.8,22.81,22.5,22.73,2721600.0],["2007-04-19",22.51,22.72,22.41,22.59,1792500.0],["2007-04-20",22.81,22.94,22.72,22.89,4567000.0],["2007-04-23",22.79,22.98,22.62,22.96,2272900.0],["2007-04-24",22.97,22.99,22.7,22.79,2717500.0],["2007-04-25",22.69,23.08,22.4,22.94,3142400.0],["2007-04-26",22.18,22.75,21.95,22.75,4180400.0],["2007-04-27",22.71,22.92,22.68,22.86,2840100.0],["2007-04-30",22.81,22.87,22.12,22.2,5479900.0],["2007-05-01",22.13,22.4,22.02,22.29,4846900.0],["2007-05-02",22.35,22.5,22.14,22.48,2892000.0],["2007-05-03",22.5,22.52,22.2,22.5,2781700.0],["2007-05-04",22.55,22.59,22.31,22.56,2007300.0],["2007-05-07",22.27,22.47,22.23,22.42,2138900.0],["2007-05-08",22.36,22.43,22.07,22.26,2389900.0],["2007-05-09",22.11,22.5,22.03,22.44,1699600.0],["2007-05-10",22.31,22.36,21.95,22.09,2270900.0],["2007-05-11",22.03,22.23,21.88,22.15,1987100.0],["2007-05-14",22.2,22.34,21.66,21.98,5207500.0],["2007-05-15",22.0,22.0,21.51,21.58,3741900.0],["2007-05-16",21.74,21.75,21.22,21.6,3013400.0],["2007-05-17",21.54,21.64,21.39,21.55,1585400.0],["2007-05-18",21.61,21.75,21.37,21.65,2316500.0],["2007-05-21",21.79,22.01,21.56,21.96,4152100.0],["2007-05-22",21.74,22.14,21.74,22.07,2874300.0],["2007-05-23",22.02,22.24,21.9,21.99,3117800.0],["2007-05-24",22.05,22.09,21.14,21.38,5874000.0],["2007-05-25",21.41,22.18,21.23,21.68,3893300.0],["2007-05-29",21.67,21.92,21.38,21.59,3247000.0],["2007-05-30",21.43,22.2,21.37,22.2,4490200.0],["2007-05-31",22.13,22.74,22.13,22.71,8281000.0],["2007-06-01",22.84,23.0,22.71,22.9,3484300.0],["2007-06-04",24.81,24.9,24.05,24.22,21348600.0],["2007-06-05",23.96,24.31,23.88,24.19,5786400.0],["2007-06-06",24.03,24.3,23.64,24.18,7469400.0],["2007-06-07",24.0,24.18,23.67,23.77,4495500.0],["2007-06-08",23.68,23.83,23.47,23.75,4652100.0],["2007-06-11",23.68,23.76,23.32,23.59,4910600.0],["2007-06-12",23.42,23.67,23.24,23.41,4883200.0],["2007-06-13",23.43,23.43,23.1,23.36,2933100.0],["2007-06-14",23.37,23.66,23.3,23.54,4056400.0],["2007-06-15",23.81,23.81,23.15,23.3,7118400.0],["2007-06-18",22.09,22.63,21.78,22.6,10386700.0],["2007-06-19",22.58,22.63,22.3,22.59,5587400.0],["2007-06-20",22.56,22.71,22.13,22.21,4634600.0],["2007-06-21",22.21,22.3,21.79,21.9,5439500.0],["2007-06-22",21.79,21.99,21.59,21.9,5097700.0],["2007-06-25",21.87,22.17,21.68,21.76,3342000.0],["2007-06-26",21.87,22.12,21.69,21.78,4047100.0],["2007-06-27",21.57,22.06,21.56,22.02,2724100.0],["2007-06-28",21.89,22.13,21.89,21.97,3711700.0],["2007-06-29",22.06,22.08,21.73,21.96,2481900.0],["2007-07-02",22.02,22.13,21.79,21.97,2118700.0],["2007-07-03",22.06,22.1,21.86,21.94,706400.0],["2007-07-05",21.92,22.05,21.7,22.0,2983800.0],["2007-07-06",22.0,22.05,21.85,22.05,3436400.0],["2007-07-09",22.01,22.08,21.84,21.99,2432500.0],["2007-07-10",21.86,22.07,21.56,21.65,2807700.0],["2007-07-11",21.57,21.81,21.56,21.65,2469600.0],["2007-07-12",21.6,21.87,21.51,21.65,4839800.0],["2007-07-13",21.57,21.83,21.57,21.69,2697800.0],["2007-07-16",21.61,22.11,21.61,22.05,3453100.0],["2007-07-17",22.05,22.38,22.01,22.29,2460800.0],["2007-07-18",22.22,22.56,22.16,22.37,5631300.0],["2007-07-19",22.52,22.76,22.38,22.67,4423600.0],["2007-07-20",22.78,22.81,22.44,22.53,5757900.0],["2007-07-23",22.62,22.69,22.44,22.48,4398700.0],["2007-07-24",22.54,22.65,22.15,22.44,4644300.0],["2007-07-25",22.5,22.65,22.17,22.43,3246900.0],["2007-07-26",21.25,22.99,20.65,21.98,7482400.0],["2007-07-27",22.17,22.19,21.55,21.55,4192500.0],["2007-07-30",21.67,21.83,21.43,21.67,4528300.0],["2007-07-31",21.7,22.0,21.4,21.4,5057000.0],["2007-08-01",21.25,21.48,21.13,21.41,5006700.0],["2007-08-02",21.4,21.47,21.11,21.26,3298600.0],["2007-08-03",21.3,21.33,20.67,20.74,4142400.0],["2007-08-06",20.88,20.91,20.43,20.74,4821100.0],["2007-08-07",20.64,20.67,19.93,20.24,5951600.0],["2007-08-08",20.38,20.38,19.54,19.97,6546800.0],["2007-08-09",19.89,20.8,19.53,19.97,5433900.0],["2007-08-10",19.53,20.62,19.53,20.25,4309100.0],["2007-08-13",20.37,20.98,20.29,20.83,4592900.0],["2007-08-14",20.93,21.0,20.61,20.61,3143900.0],["2007-08-15",20.51,20.95,20.27,20.45,3540500.0],["2007-08-16",19.99,20.4,19.89,20.32,4048000.0],["2007-08-17",20.25,20.5,19.8,20.34,3888900.0],["2007-08-20",20.26,20.63,20.06,20.56,2740800.0],["2007-08-21",20.56,20.9,20.48,20.64,3626900.0],["2007-08-22",20.75,21.2,20.7,21.13,4120000.0],["2007-08-23",21.19,21.32,20.77,21.23,2934900.0],["2007-08-24",21.22,21.49,21.06,21.44,1959700.0],["2007-08-27",21.42,21.53,21.2,21.48,1264900.0],["2007-08-28",21.3,21.48,20.74,20.81,2113600.0],["2007-08-29",20.9,21.39,20.82,21.36,1973400.0],["2007-08-30",21.2,21.6,21.09,21.44,1648600.0],["2007-08-31",21.72,21.76,21.42,21.72,1784800.0],["2007-09-04",21.75,22.14,21.55,21.94,2191000.0],["2007-09-05",21.91,22.13,21.76,22.01,2242900.0],["2007-09-06",22.15,22.15,21.6,21.86,1901900.0],["2007-09-07",21.76,21.95,21.54,21.7,1630900.0],["2007-09-10",21.7,21.76,21.27,21.42,2830800.0],["2007-09-11",21.49,21.72,21.31,21.64,1748100.0],["2007-09-12",21.56,21.84,21.41,21.6,1797000.0],["2007-09-13",21.5,21.9,21.35,21.83,1993800.0],["2007-09-14",21.64,21.96,21.56,21.9,1239300.0],["2007-09-17",21.77,21.99,21.66,21.86,2254300.0],["2007-09-18",22.0,22.31,21.78,22.21,3406000.0],["2007-09-19",22.3,22.5,21.73,22.06,3177100.0],["2007-09-20",22.04,22.21,21.76,21.9,3141600.0],["2007-09-21",21.9,22.17,21.89,21.99,4380300.0],["2007-09-24",22.0,22.05,21.65,21.91,1735000.0],["2007-09-25",21.8,22.24,21.8,22.09,2611800.0],["2007-09-26",22.17,22.5,22.02,22.25,1724900.0],["2007-09-27",22.35,22.37,22.1,22.34,998600.0],["2007-09-28",22.38,22.64,22.01,22.19,3176200.0],["2007-10-01",22.1,22.35,22.02,22.25,2632700.0],["2007-10-02",22.25,22.45,21.95,22.14,1955400.0],["2007-10-03",22.12,22.23,21.88,22.02,2492300.0],["2007-10-04",22.0,22.1,21.8,21.91,2304700.0],["2007-10-05",22.0,22.33,21.79,22.2,3172400.0],["2007-10-08",22.08,22.19,21.98,22.15,1084100.0],["2007-10-09",22.08,22.15,21.77,21.92,4250400.0],["2007-10-10",21.89,22.13,21.75,21.85,4123400.0],["2007-10-11",21.88,22.04,21.28,21.42,3709400.0],["2007-10-12",21.37,22.0,21.24,21.85,2592800.0],["2007-10-15",21.72,21.77,21.52,21.75,2099900.0],["2007-10-16",21.51,21.92,21.51,21.69,1910700.0],["2007-10-17",21.66,22.05,21.43,21.84,1808200.0],["2007-10-18",21.79,22.25,21.74,22.13,1518500.0],["2007-10-19",22.25,22.32,21.56,21.65,2346000.0],["2007-10-22",21.63,22.09,21.35,21.85,2366400.0],["2007-10-23",21.64,21.93,21.53,21.88,1657100.0],["2007-10-24",21.65,21.92,21.28,21.69,2652300.0],["2007-10-25",20.62,20.88,19.02,19.32,12047800.0],["2007-10-26",19.52,19.84,19.1,19.74,5351800.0],["2007-10-29",19.64,19.75,19.46,19.72,4046900.0],["2007-10-30",19.57,19.84,19.5,19.54,5080000.0],["2007-10-31",19.5,19.67,19.34,19.6,5148500.0],["2007-11-01",19.47,19.51,18.91,18.96,4950900.0],["2007-11-02",19.19,19.19,18.36,18.5,9126700.0],["2007-11-05",18.33,18.4,17.92,18.16,6283100.0],["2007-11-06",18.29,18.34,17.8,18.25,4864100.0],["2007-11-07",18.03,18.08,17.68,17.7,4552600.0],["2007-11-08",17.68,17.78,16.96,17.37,7397900.0],["2007-11-09",17.12,17.33,16.88,17.08,5840700.0],["2007-11-12",17.12,17.3,16.88,17.03,3785400.0],["2007-11-13",17.01,17.28,16.92,17.2,3498000.0],["2007-11-14",17.19,17.36,16.91,16.94,4638900.0],["2007-11-15",16.89,17.13,16.73,16.84,2800600.0],["2007-11-16",17.02,17.34,16.81,17.14,4172200.0],["2007-11-19",17.0,17.08,16.69,16.69,2399300.0],["2007-11-20",16.75,16.96,16.31,16.58,2873200.0],["2007-11-21",16.48,16.69,16.3,16.41,2279600.0],["2007-11-23",16.43,16.68,16.34,16.63,1017100.0],["2007-11-26",16.58,16.76,16.21,16.21,2471800.0],["2007-11-27",16.19,16.34,15.96,16.04,4208800.0],["2007-11-28",16.16,16.37,16.15,16.28,3920600.0],["2007-11-29",16.18,16.55,16.14,16.53,2338600.0],["2007-11-30",16.58,16.94,16.5,16.6,3546500.0],["2007-12-03",16.31,16.47,16.09,16.29,3125400.0],["2007-12-04",16.15,16.29,15.96,16.01,3394300.0],["2007-12-05",16.22,16.83,16.09,16.83,3089200.0],["2007-12-06",16.79,17.03,16.7,17.0,3158200.0],["2007-12-07",17.02,17.1,16.91,17.01,2432800.0],["2007-12-10",16.94,17.26,16.94,17.17,1815500.0],["2007-12-11",17.15,17.47,16.95,16.97,3969500.0],["2007-12-12",17.27,17.52,17.03,17.43,3689300.0],["2007-12-13",17.48,17.74,17.42,17.63,3833600.0],["2007-12-14",17.44,17.51,17.04,17.12,1931400.0],["2007-12-17",17.03,17.1,16.69,16.71,2348900.0],["2007-12-18",16.92,17.04,16.61,16.71,1999900.0],["2007-12-19",16.75,16.84,16.52,16.58,1856900.0],["2007-12-20",16.67,16.75,16.39,16.65,2501100.0],["2007-12-21",16.98,17.26,16.91,17.15,5285600.0],["2007-12-24",17.14,17.24,17.06,17.24,826800.0],["2007-12-26",17.14,17.36,17.08,17.28,1054100.0],["2007-12-27",17.2,17.24,16.94,17.01,1525500.0],["2007-12-28",16.96,17.07,16.92,17.03,1458900.0],["2007-12-31",17.02,17.18,16.93,17.01,1811400.0],["2008-01-02",16.93,17.04,16.76,16.8,3617900.0],["2008-01-03",16.96,17.08,16.75,16.79,2644700.0],["2008-01-04",16.64,16.68,16.1,16.23,3946500.0],["2008-01-07",16.25,16.38,15.94,16.03,3157100.0],["2008-01-08",16.04,16.13,15.45,15.45,3560400.0],["2008-01-09",15.44,15.71,15.12,15.38,5320700.0],["2008-01-10",15.22,15.55,15.08,15.35,3148400.0],["2008-01-11",15.14,15.29,14.92,14.96,3503300.0],["2008-01-14",15.03,15.31,14.99,15.22,3329500.0],["2008-01-15",15.07,15.09,14.66,14.66,3548100.0],["2008-01-16",14.71,15.42,14.68,15.23,3868200.0],["2008-01-17",15.15,15.26,14.8,14.82,3935700.0],["2008-01-18",15.21,15.4,14.5,14.89,2983700.0],["2008-01-22",14.41,14.6,14.23,14.24,5008300.0],["2008-01-23",13.64,14.47,13.51,14.46,6827300.0],["2008-01-24",14.73,14.96,14.3,14.9,5826700.0],["2008-01-25",15.15,15.15,14.63,14.64,3936400.0],["2008-01-28",14.7,14.76,14.43,14.64,4057900.0],["2008-01-29",14.77,14.94,14.47,14.93,2778400.0],["2008-01-30",14.92,15.33,14.69,15.16,5865800.0],["2008-01-31",10.94,11.19,9.89,10.15,53507400.0],["2008-02-01",10.13,10.64,10.11,10.61,24612100.0],["2008-02-04",10.62,11.03,10.62,10.93,12940000.0],["2008-02-05",10.63,10.97,10.6,10.89,10544700.0],["2008-02-06",10.95,11.26,10.52,10.52,13029000.0],["2008-02-07",10.33,10.9,10.27,10.69,7469900.0],["2008-02-08",10.69,10.79,10.49,10.66,5141800.0],["2008-02-11",10.67,10.77,10.51,10.7,4595800.0],["2008-02-12",10.8,10.94,10.7,10.82,4872500.0],["2008-02-13",10.93,11.49,10.91,11.43,7958500.0],["2008-02-14",11.43,11.45,10.94,10.94,8107700.0],["2008-02-15",10.86,10.96,10.77,10.93,4699200.0],["2008-02-19",11.26,11.33,10.83,10.88,6065900.0],["2008-02-20",10.85,10.89,10.74,10.86,4553500.0],["2008-02-21",11.11,11.55,11.11,11.25,6651000.0],["2008-02-22",11.29,11.32,10.77,10.99,4218000.0],["2008-02-25",10.97,11.12,10.83,11.04,4068500.0],["2008-02-26",11.09,11.33,10.98,11.11,4720600.0],["2008-02-27",11.11,11.31,11.01,11.19,4112700.0],["2008-02-28",11.06,11.15,10.98,10.99,4159000.0],["2008-02-29",10.77,10.85,10.62,10.62,5522000.0],["2008-03-03",10.7,11.2,10.62,11.09,6381500.0],["2008-03-04",11.04,11.06,10.74,11.05,6041600.0],["2008-03-05",11.1,11.16,10.99,11.15,5949700.0],["2008-03-06",11.11,11.14,10.67,10.67,6104200.0],["2008-03-07",10.65,11.01,10.64,10.77,4714600.0],["2008-03-10",10.8,10.87,10.69,10.7,3878500.0],["2008-03-11",10.85,10.99,10.55,10.91,5990300.0],["2008-03-12",10.98,11.29,10.87,11.07,5216600.0],["2008-03-13",10.99,11.25,10.83,11.19,4358100.0],["2008-03-14",11.26,11.26,10.83,11.02,5117600.0],["2008-03-17",10.79,10.86,10.48,10.51,5032800.0],["2008-03-18",10.7,10.87,10.51,10.87,3998600.0],["2008-03-19",10.97,11.16,10.78,10.78,4388000.0],["2008-03-20",10.79,11.0,10.61,10.96,4635600.0],["2008-03-24",10.98,11.4,10.98,11.37,3623300.0],["2008-03-25",11.4,11.49,11.25,11.41,3215300.0],["2008-03-26",11.33,11.42,11.13,11.25,2186000.0],["2008-03-27",11.16,11.24,10.65,10.68,4167900.0],["2008-03-28",10.74,10.85,10.59,10.66,3239000.0],["2008-03-31",10.75,10.8,10.56,10.68,2882100.0],["2008-04-01",10.83,10.99,10.74,10.93,4068900.0],["2008-04-02",10.96,11.18,10.94,11.1,2746000.0],["2008-04-03",11.03,11.37,11.03,11.31,3669100.0],["2008-04-04",11.35,11.37,11.21,11.28,3619500.0],["2008-04-07",11.31,11.41,11.14,11.19,3367400.0],["2008-04-08",11.11,11.27,11.07,11.15,2763700.0],["2008-04-09",11.13,11.22,10.96,11.07,2788800.0],["2008-04-10",11.1,11.25,10.95,11.23,4309500.0],["2008-04-11",11.11,11.19,10.79,10.83,4232000.0],["2008-04-14",10.84,11.0,10.75,10.8,3730300.0],["2008-04-15",10.78,10.88,10.64,10.72,4339600.0],["2008-04-16",10.83,11.13,10.79,11.11,4312500.0],["2008-04-17",11.11,11.18,10.94,11.02,3341300.0],["2008-04-18",11.24,11.35,11.06,11.21,4708000.0],["2008-04-21",11.13,11.18,11.03,11.17,4409800.0],["2008-04-22",11.15,11.15,10.91,10.93,2871000.0],["2008-04-23",10.95,11.44,10.93,11.24,7051000.0],["2008-04-24",11.14,11.47,11.14,11.39,6708000.0],["2008-04-25",11.41,11.52,11.32,11.44,4759100.0],["2008-04-28",11.45,11.56,11.33,11.34,4365400.0],["2008-04-29",11.24,11.48,11.0,11.17,4261900.0],["2008-04-30",11.24,11.28,10.98,11.13,5956300.0],["2008-05-01",11.22,11.48,11.07,11.41,5201900.0],["2008-05-02",11.46,11.5,11.14,11.22,5258900.0],["2008-05-05",11.17,11.23,10.97,11.0,4110100.0],["2008-05-06",11.02,11.17,10.94,11.06,3247000.0],["2008-05-07",11.08,11.08,10.77,10.78,4386100.0],["2008-05-08",10.93,11.04,10.69,10.96,3281900.0],["2008-05-09",10.87,11.07,10.82,10.97,2571600.0],["2008-05-12",11.05,11.15,10.85,11.0,3476700.0],["2008-05-13",11.0,11.01,10.75,10.91,3931500.0],["2008-05-14",10.97,11.25,10.92,11.12,4197300.0],["2008-05-15",11.08,11.26,11.08,11.25,2402100.0],["2008-05-16",11.33,11.39,11.12,11.19,3038800.0],["2008-05-19",11.23,11.3,11.1,11.12,2940800.0],["2008-05-20",11.21,11.23,11.07,11.14,4175700.0],["2008-05-21",11.1,11.2,11.06,11.1,5417100.0],["2008-05-22",11.11,11.31,11.07,11.27,4477000.0],["2008-05-23",11.27,11.27,11.08,11.17,3396500.0],["2008-05-27",11.17,11.34,11.1,11.21,3819500.0],["2008-05-28",11.2,11.34,11.11,11.26,3918900.0],["2008-05-29",11.29,11.73,11.23,11.67,4718800.0],["2008-05-30",11.62,11.73,11.47,11.62,4290300.0],["2008-06-02",11.55,11.69,11.2,11.29,3794200.0],["2008-06-03",11.32,11.45,11.18,11.23,3945200.0],["2008-06-04",11.21,11.69,11.21,11.51,4219500.0],["2008-06-05",11.55,11.66,11.34,11.66,3278100.0],["2008-06-06",11.58,11.65,11.34,11.42,3691300.0],["2008-06-09",11.42,11.53,11.19,11.42,4590800.0],["2008-06-10",11.3,11.4,11.25,11.29,6074300.0],["2008-06-11",11.26,11.33,11.19,11.25,5294000.0],["2008-06-12",11.25,11.58,11.25,11.43,6840300.0],["2008-06-13",11.53,11.56,11.37,11.52,12261500.0],["2008-06-16",11.42,11.72,11.35,11.59,3848300.0],["2008-06-17",11.3,11.41,10.79,10.84,22095200.0],["2008-06-18",10.84,10.97,10.75,10.82,6748100.0],["2008-06-19",10.78,10.95,10.75,10.94,5139600.0],["2008-06-20",10.83,10.92,10.74,10.81,5332200.0],["2008-06-23",10.84,10.9,10.62,10.64,3636800.0],["2008-06-24",10.55,10.79,10.47,10.65,2068100.0],["2008-06-25",10.65,10.91,10.58,10.79,2616300.0],["2008-06-26",10.62,10.77,10.51,10.54,2918900.0],["2008-06-27",10.59,10.6,10.02,10.14,5778400.0],["2008-06-30",10.09,10.28,10.04,10.1,2321900.0],["2008-07-01",10.04,10.14,9.72,10.13,3443200.0],["2008-07-02",9.96,10.17,9.8,9.8,3513800.0],["2008-07-03",9.89,9.99,9.7,9.71,1380000.0],["2008-07-07",9.73,9.89,9.56,9.72,2407700.0],["2008-07-08",9.77,9.86,9.59,9.83,3358700.0],["2008-07-09",9.78,10.0,9.63,9.64,2303600.0],["2008-07-10",9.69,9.96,9.63,9.84,2704100.0],["2008-07-11",9.77,9.83,9.42,9.8,3304300.0],["2008-07-14",9.8,9.84,9.46,9.59,2242100.0],["2008-07-15",9.57,10.18,9.42,9.98,3880900.0],["2008-07-16",9.84,10.18,9.69,10.13,4301200.0],["2008-07-17",10.24,10.6,10.17,10.56,3071000.0],["2008-07-18",10.42,10.64,10.3,10.31,4972300.0],["2008-07-21",10.21,10.32,9.83,9.83,5267900.0],["2008-07-22",9.94,10.19,9.79,10.14,3193100.0],["2008-07-23",10.16,10.36,10.01,10.27,4162300.0],["2008-07-24",7.26,7.37,6.9,7.11,33787300.0],["2008-07-25",7.12,7.37,7.05,7.35,19966500.0],["2008-07-28",7.35,7.44,7.31,7.4,11412500.0],["2008-07-29",7.41,7.52,7.3,7.34,9971200.0],["2008-07-30",7.32,7.39,7.02,7.15,10508100.0],["2008-07-31",7.14,7.5,7.09,7.39,8392200.0],["2008-08-01",7.13,7.21,7.08,7.11,10586000.0],["2008-08-04",7.12,7.16,7.05,7.13,5745400.0],["2008-08-05",7.2,7.23,6.95,7.02,4696100.0],["2008-08-06",7.05,7.13,6.95,7.03,5092500.0],["2008-08-07",7.09,7.18,6.99,7.0,4715400.0],["2008-08-08",7.02,7.16,6.98,7.14,7400000.0],["2008-08-11",7.08,7.27,7.08,7.24,6382400.0],["2008-08-12",7.24,7.33,7.13,7.17,4080600.0],["2008-08-13",7.19,7.32,7.13,7.16,5547700.0],["2008-08-14",7.16,7.22,7.13,7.16,5446500.0],["2008-08-15",7.21,8.35,7.12,7.64,11492200.0],["2008-08-18",7.98,8.08,7.7,7.74,11642500.0],["2008-08-19",7.61,7.75,7.5,7.53,5247500.0],["2008-08-20",7.63,7.7,7.43,7.66,7148000.0],["2008-08-21",7.55,7.88,7.5,7.79,9997100.0],["2008-08-22",7.73,8.04,7.72,7.98,5506000.0],["2008-08-25",7.85,8.04,7.84,7.99,5213400.0],["2008-08-26",7.96,7.96,7.72,7.82,6039600.0],["2008-08-27",7.92,8.13,7.84,8.11,5401300.0],["2008-08-28",8.17,8.34,8.09,8.18,4760600.0],["2008-08-29",8.11,8.17,7.98,7.99,4107700.0],["2008-09-02",8.14,8.27,7.97,7.97,4349800.0],["2008-09-03",7.96,8.17,7.82,7.83,8202500.0],["2008-09-04",7.83,7.9,7.65,7.8,5137100.0],["2008-09-05",7.72,8.05,7.69,7.97,4303300.0],["2008-09-08",7.8,8.28,7.8,8.24,4370900.0],["2008-09-09",8.2,8.48,7.93,7.93,5387800.0],["2008-09-10",8.03,8.04,7.75,7.97,4334600.0],["2008-09-11",7.97,7.97,7.64,7.75,4418100.0],["2008-09-12",7.62,7.85,7.44,7.81,8480800.0],["2008-09-15",7.58,7.89,7.46,7.6,4490000.0],["2008-09-16",7.49,7.75,7.31,7.65,6178400.0],["2008-09-17",7.52,7.63,7.15,7.17,6538900.0],["2008-09-18",7.4,7.4,6.84,7.26,5842400.0],["2008-09-19",7.43,7.56,7.25,7.44,4698900.0],["2008-09-22",7.46,7.68,7.17,7.26,3073500.0],["2008-09-23",7.31,7.39,7.06,7.11,3435500.0],["2008-09-24",7.08,7.34,7.05,7.09,3728600.0],["2008-09-25",7.18,7.28,6.77,6.85,7646200.0],["2008-09-26",6.78,6.87,6.74,6.8,7764300.0],["2008-09-29",6.73,6.87,6.11,6.2,5700000.0],["2008-09-30",6.17,6.81,6.17,6.76,6198500.0],["2008-10-01",6.67,6.93,6.59,6.69,4200200.0],["2008-10-02",6.68,6.69,6.31,6.33,6039400.0],["2008-10-03",6.47,6.64,6.21,6.22,6217900.0],["2008-10-06",6.2,6.38,5.34,5.66,9799500.0],["2008-10-07",5.84,5.84,5.16,5.16,6892900.0],["2008-10-08",5.34,5.66,5.14,5.32,6047100.0],["2008-10-09",5.51,5.51,4.89,4.98,5015000.0],["2008-10-10",4.78,5.5,4.0,4.74,10146100.0],["2008-10-13",5.07,5.16,4.53,5.16,5468700.0],["2008-10-14",5.16,5.5,5.15,5.3,8257800.0],["2008-10-15",4.82,5.08,4.49,4.5,7303700.0],["2008-10-16",4.48,4.61,4.07,4.3,8615200.0],["2008-10-17",4.18,5.64,4.05,4.51,7182900.0],["2008-10-20",4.82,4.86,4.48,4.78,5771200.0],["2008-10-21",4.67,4.83,4.45,4.54,4691900.0],["2008-10-22",4.55,4.65,4.13,4.32,4616700.0],["2008-10-23",3.63,3.63,2.42,3.22,25891300.0],["2008-10-24",2.88,3.06,2.76,2.9,9404300.0],["2008-10-27",2.86,3.18,2.7,3.05,11792300.0],["2008-10-28",3.13,3.54,2.76,3.49,13779700.0],["2008-10-29",3.47,3.49,3.1,3.31,5052200.0],["2008-10-30",3.38,4.07,3.34,4.06,21768700.0],["2008-10-31",4.0,4.17,3.93,4.07,4164300.0],["2008-11-03",4.07,4.52,3.99,4.39,5947700.0],["2008-11-04",4.5,4.97,4.45,4.95,6709200.0],["2008-11-05",4.9,5.05,4.34,4.34,4785900.0],["2008-11-06",4.45,4.49,3.96,3.98,3682500.0],["2008-11-07",4.05,4.09,3.78,4.02,6046100.0],["2008-11-10",4.3,4.34,3.88,3.94,3294900.0],["2008-11-11",3.9,3.99,3.74,3.92,4973400.0],["2008-11-12",3.84,3.93,3.56,3.59,2961100.0],["2008-11-13",3.6,3.98,3.3,3.95,3527600.0],["2008-11-14",3.88,4.04,3.62,3.93,3967200.0],["2008-11-17",3.84,3.88,3.61,3.63,4454200.0],["2008-11-18",3.59,3.8,3.54,3.77,4271700.0],["2008-11-19",3.78,3.84,3.39,3.39,5089800.0],["2008-11-20",3.4,3.5,3.11,3.16,6429500.0],["2008-11-21",3.24,3.28,2.92,3.12,6054400.0],["2008-11-24",3.2,3.85,3.2,3.84,4875800.0],["2008-11-25",3.57,3.84,3.36,3.38,10945500.0],["2008-11-26",3.35,3.82,3.35,3.81,4143200.0],["2008-11-28",3.8,3.92,3.31,3.86,1939300.0],["2008-12-01",3.83,3.83,3.31,3.31,5162100.0],["2008-12-02",3.34,3.79,3.31,3.67,8019600.0],["2008-12-03",3.57,3.85,3.5,3.82,6448800.0],["2008-12-04",3.68,3.76,3.47,3.54,5447900.0],["2008-12-05",3.5,3.9,3.43,3.9,6715900.0],["2008-12-08",3.98,4.06,3.84,4.01,5990500.0],["2008-12-09",3.93,4.26,3.8,3.93,6386900.0],["2008-12-10",4.0,4.16,3.87,3.93,8765900.0],["2008-12-11",3.94,3.98,2.71,3.04,21379700.0],["2008-12-12",2.95,2.95,2.68,2.73,22450300.0],["2008-12-15",2.75,2.84,2.55,2.61,8013300.0],["2008-12-16",2.65,3.12,2.59,3.11,10069000.0],["2008-12-17",3.23,3.44,3.15,3.26,11522500.0],["2008-12-18",3.13,3.37,3.11,3.18,7724400.0],["2008-12-19",3.33,3.37,3.15,3.29,13356500.0],["2008-12-22",3.3,3.32,3.13,3.29,4912200.0],["2008-12-23",3.3,3.32,3.12,3.22,4221200.0],["2008-12-24",3.21,3.25,3.16,3.23,1867600.0],["2008-12-26",3.25,3.3,3.22,3.26,1733100.0],["2008-12-29",3.28,3.29,3.25,3.28,2014100.0],["2008-12-30",3.3,3.47,3.25,3.4,4724000.0],["2008-12-31",3.36,3.7,3.36,3.66,3652100.0],["2009-01-02",3.63,3.9,3.53,3.84,4465300.0],["2009-01-05",3.88,4.0,3.68,3.98,5069200.0],["2009-01-06",4.0,4.19,3.93,4.17,3874300.0],["2009-01-07",4.06,4.1,3.92,4.03,2663700.0],["2009-01-08",4.0,4.17,3.87,4.12,3663100.0],["2009-01-09",4.11,4.48,3.9,4.29,4879700.0],["2009-01-12",4.43,4.45,4.02,4.12,4450400.0],["2009-01-13",4.11,4.18,4.03,4.11,2384000.0],["2009-01-14",4.05,4.16,3.93,4.07,3254000.0],["2009-01-15",4.14,4.2,3.76,3.94,4558000.0],["2009-01-16",4.04,4.12,3.75,3.99,3671800.0],["2009-01-20",3.88,3.99,3.59,3.63,3146600.0],["2009-01-21",3.68,3.82,3.5,3.79,3034500.0],["2009-01-22",3.68,3.69,3.51,3.53,3787700.0],["2009-01-23",3.64,3.9,3.5,3.86,3011300.0],["2009-01-26",3.95,4.11,3.78,3.9,2693300.0],["2009-01-27",3.9,4.1,3.81,4.06,1045300.0],["2009-01-28",4.12,4.2,3.96,4.18,3056900.0],["2009-01-29",4.13,4.17,3.93,4.01,2604200.0],["2009-01-30",4.04,4.12,3.7,3.78,2551300.0],["2009-02-02",3.1,3.75,3.03,3.64,3407200.0],["2009-02-03",3.53,3.72,3.5,3.68,2107000.0],["2009-02-04",3.66,3.77,3.52,3.65,3572200.0],["2009-02-05",3.58,4.36,3.53,4.2,7027600.0],["2009-02-06",4.13,4.55,4.12,4.5,5562400.0],["2009-02-09",4.35,4.6,4.32,4.55,4092900.0],["2009-02-10",4.49,4.64,4.2,4.26,2560100.0],["2009-02-11",4.27,4.39,4.21,4.3,2420700.0],["2009-02-12",4.25,4.35,4.13,4.35,2374800.0],["2009-02-13",4.34,4.39,4.17,4.23,3606400.0],["2009-02-17",4.16,4.19,4.0,4.01,2232300.0],["2009-02-18",4.0,4.01,3.8,3.86,4387100.0],["2009-02-19",3.91,4.07,3.86,3.94,2717200.0],["2009-02-20",3.85,4.09,3.74,3.85,3394100.0],["2009-02-23",3.85,3.94,3.75,3.79,2963600.0],["2009-02-24",3.85,3.99,3.77,3.98,3215800.0],["2009-02-25",3.93,4.21,3.83,4.11,4415300.0],["2009-02-26",4.14,4.4,4.12,4.25,4194300.0],["2009-02-27",4.19,4.35,4.16,4.2,3609700.0],["2009-03-02",4.13,4.2,3.93,3.97,3330500.0],["2009-03-03",4.0,4.0,3.8,3.83,3829800.0],["2009-03-04",3.89,4.01,3.75,3.83,3220700.0],["2009-03-05",3.78,3.88,3.62,3.73,2726500.0],["2009-03-06",3.73,3.85,3.59,3.7,2933500.0],["2009-03-09",3.66,3.82,3.57,3.6,1982300.0],["2009-03-10",3.7,3.92,3.67,3.83,3354300.0],["2009-03-11",3.88,3.99,3.79,3.82,2416400.0],["2009-03-12",3.85,4.2,3.8,4.12,4456800.0],["2009-03-13",4.14,4.15,4.03,4.11,2038100.0],["2009-03-16",4.13,4.21,4.03,4.04,1698400.0],["2009-03-17",4.05,4.23,4.01,4.23,1222500.0],["2009-03-18",4.2,4.39,4.16,4.39,1362700.0],["2009-03-19",4.4,4.4,4.16,4.2,2153400.0],["2009-03-20",4.16,4.18,3.9,3.93,4646400.0],["2009-03-23",4.02,4.26,3.92,4.26,2497800.0],["2009-03-24",4.22,4.23,4.11,4.16,2238700.0],["2009-03-25",4.01,4.26,4.0,4.16,2366800.0],["2009-03-26",4.21,4.5,4.21,4.5,4126300.0],["2009-03-27",4.41,4.44,4.22,4.23,2055200.0],["2009-03-30",4.06,4.12,4.0,4.08,2792500.0],["2009-03-31",4.12,4.31,4.08,4.2,1608500.0],["2009-04-01",4.11,4.27,4.05,4.25,1670200.0],["2009-04-02",4.36,4.51,4.36,4.43,2430700.0],["2009-04-03",4.47,4.56,4.45,4.54,1278000.0],["2009-04-06",4.47,4.5,4.4,4.48,1038000.0],["2009-04-07",4.41,4.41,4.26,4.28,1359300.0],["2009-04-08",4.32,4.65,4.29,4.62,3223900.0],["2009-04-09",4.67,4.88,4.66,4.87,3272400.0],["2009-04-13",4.83,4.95,4.74,4.89,4554100.0],["2009-04-14",4.82,4.96,4.76,4.84,1245300.0],["2009-04-15",4.82,4.86,4.67,4.85,2386900.0],["2009-04-16",4.92,4.92,4.69,4.81,2035100.0],["2009-04-17",4.83,4.92,4.7,4.87,1554800.0],["2009-04-20",4.74,4.78,4.59,4.59,1269200.0],["2009-04-21",4.57,4.88,4.46,4.75,1810700.0],["2009-04-22",4.7,4.88,4.68,4.74,1545500.0],["2009-04-23",4.76,4.84,4.54,4.65,1454000.0],["2009-04-24",4.67,4.81,4.61,4.68,1982900.0],["2009-04-27",4.6,4.73,4.55,4.59,1745100.0],["2009-04-28",4.54,4.65,4.48,4.61,1831700.0],["2009-04-29",4.68,4.83,4.61,4.81,2771600.0],["2009-04-30",5.05,5.7,5.01,5.58,18870600.0],["2009-05-01",5.56,5.7,5.28,5.33,5504100.0],["2009-05-04",5.4,5.68,5.34,5.67,4242500.0],["2009-05-05",5.68,5.79,5.47,5.53,4365200.0],["2009-05-06",5.63,5.66,5.4,5.6,3381200.0],["2009-05-07",6.25,6.25,5.68,5.88,15146000.0],["2009-05-08",6.0,6.04,5.8,5.87,4552300.0],["2009-05-11",6.01,6.02,5.7,5.73,6344400.0],["2009-05-12",5.84,5.84,5.34,5.4,6282500.0],["2009-05-13",5.35,5.38,5.11,5.18,4103100.0],["2009-05-14",5.17,5.41,5.08,5.36,3700900.0],["2009-05-15",5.32,5.48,5.3,5.39,3439300.0],["2009-05-18",5.39,5.68,5.35,5.67,3690100.0],["2009-05-19",5.64,5.85,5.6,5.75,2774400.0],["2009-05-20",5.8,5.96,5.73,5.75,4620000.0],["2009-05-21",5.6,5.76,5.47,5.55,2761600.0],["2009-05-22",5.56,5.71,5.46,5.62,1878100.0],["2009-05-26",5.56,5.82,5.46,5.78,2684100.0],["2009-05-27",5.74,5.99,5.72,5.78,2730200.0],["2009-05-28",5.8,6.0,5.75,5.99,3835600.0],["2009-05-29",5.96,6.0,5.55,5.65,6452400.0],["2009-06-01",5.74,5.83,5.62,5.7,6068400.0],["2009-06-02",5.81,5.85,5.63,5.81,4718700.0],["2009-06-03",5.8,5.82,5.67,5.79,3167600.0],["2009-06-04",5.9,6.05,5.85,6.02,4020600.0],["2009-06-05",6.1,6.13,5.91,5.97,1802000.0],["2009-06-08",5.92,5.96,5.66,5.81,2952400.0],["2009-06-09",5.86,5.95,5.81,5.92,1395100.0],["2009-06-10",5.97,6.0,5.8,5.93,2259500.0],["2009-06-11",5.94,6.4,5.93,6.35,6344500.0],["2009-06-12",6.38,6.38,6.13,6.31,2137800.0],["2009-06-15",6.18,6.27,5.9,6.04,3290900.0],["2009-06-16",6.07,6.24,5.95,5.96,2850100.0],["2009-06-17",5.98,6.1,5.92,6.05,2682900.0],["2009-06-18",6.03,6.09,5.95,6.06,1571500.0],["2009-06-19",6.03,6.16,6.0,6.01,2058300.0],["2009-06-22",5.96,6.01,5.65,5.66,3102800.0],["2009-06-23",5.69,5.8,5.61,5.67,2517800.0],["2009-06-24",5.68,5.9,5.68,5.77,1987600.0],["2009-06-25",5.74,5.96,5.71,5.95,1598700.0],["2009-06-26",5.91,6.05,5.82,6.01,7783300.0],["2009-06-29",6.0,6.13,5.86,6.09,3093400.0],["2009-06-30",6.1,6.15,5.81,5.9,2835300.0],["2009-07-01",5.95,6.04,5.81,5.93,3914300.0],["2009-07-02",5.85,5.88,5.68,5.78,2585400.0],["2009-07-06",5.68,5.69,5.53,5.62,3199100.0],["2009-07-07",5.6,5.6,5.33,5.36,5250300.0],["2009-07-08",5.3,5.42,5.12,5.28,4644100.0],["2009-07-09",5.3,5.5,5.28,5.37,2332400.0],["2009-07-10",5.34,5.47,5.3,5.43,1627400.0],["2009-07-13",5.46,5.56,5.26,5.55,1961700.0],["2009-07-14",5.53,5.61,5.44,5.53,1729800.0],["2009-07-15",5.68,5.79,5.51,5.77,2644300.0],["2009-07-16",5.75,5.96,5.75,5.93,1624300.0],["2009-07-17",5.94,5.95,5.82,5.92,1112300.0],["2009-07-20",5.91,6.02,5.83,5.87,1756500.0],["2009-07-21",5.86,6.0,5.83,6.0,1560200.0],["2009-07-22",5.98,6.0,5.84,5.93,1328500.0],["2009-07-23",5.9,6.2,5.86,6.14,1747700.0],["2009-07-24",6.18,6.18,6.03,6.17,782700.0],["2009-07-27",6.15,6.22,6.08,6.14,1358300.0],["2009-07-28",6.12,6.25,6.05,6.23,1903000.0],["2009-07-29",6.18,6.24,6.08,6.23,1446100.0],["2009-07-30",6.28,6.6,6.14,6.22,7598300.0],["2009-07-31",6.22,6.3,5.9,5.9,6397700.0],["2009-08-03",5.86,6.0,5.77,5.97,3304000.0],["2009-08-04",5.9,6.03,5.9,5.95,4011900.0],["2009-08-05",5.92,5.94,5.65,5.7,3391600.0],["2009-08-06",5.7,5.89,5.69,5.81,2362400.0],["2009-08-07",5.89,5.95,5.84,5.9,2104700.0],["2009-08-10",5.89,5.9,5.66,5.73,3172700.0],["2009-08-11",5.71,5.72,5.53,5.55,3898800.0],["2009-08-12",5.54,5.9,5.53,5.78,2910400.0],["2009-08-13",5.83,5.93,5.73,5.92,1865600.0],["2009-08-14",5.89,5.9,5.7,5.85,2938800.0],["2009-08-17",5.71,5.77,5.6,5.69,3503500.0],["2009-08-18",5.74,5.83,5.68,5.79,1640700.0],["2009-08-19",5.7,5.88,5.67,5.81,2174700.0],["2009-08-20",5.78,5.95,5.75,5.87,1813200.0],["2009-08-21",5.91,6.05,5.81,6.04,2439300.0],["2009-08-24",5.99,6.08,5.95,5.98,1863700.0],["2009-08-25",6.0,6.06,5.93,5.95,1273700.0],["2009-08-26",5.9,6.04,5.87,5.94,1186800.0],["2009-08-27",5.93,6.31,5.76,6.25,4783500.0],["2009-08-28",6.3,6.5,6.25,6.38,4163300.0],["2009-08-31",6.24,6.35,6.13,6.27,2904300.0],["2009-09-01",6.21,6.36,6.06,6.09,2429700.0],["2009-09-02",6.06,6.19,6.02,6.13,2051600.0],["2009-09-03",6.15,6.24,6.04,6.15,1839900.0],["2009-09-04",6.17,6.36,6.12,6.36,1195800.0],["2009-09-08",6.4,6.41,6.3,6.37,1079300.0],["2009-09-09",6.39,6.55,6.32,6.51,1605300.0],["2009-09-10",6.5,6.91,6.5,6.91,4376900.0],["2009-09-11",6.89,6.95,6.81,6.89,2448900.0],["2009-09-14",6.8,7.11,6.76,7.09,1921000.0],["2009-09-15",7.06,7.13,7.0,7.07,1931900.0],["2009-09-16",7.06,7.15,6.98,7.14,1681600.0],["2009-09-17",7.1,7.18,7.0,7.07,1522000.0],["2009-09-18",7.09,7.2,7.06,7.18,2077700.0],["2009-09-21",7.07,7.25,7.01,7.23,1658000.0],["2009-09-22",7.26,7.45,7.24,7.32,2066000.0],["2009-09-23",7.32,7.47,7.28,7.31,1733400.0],["2009-09-24",7.35,7.39,7.13,7.2,2148600.0],["2009-09-25",7.17,7.21,7.04,7.18,2184900.0],["2009-09-28",7.22,7.4,7.12,7.37,2172500.0],["2009-09-29",7.33,7.53,7.27,7.44,2973100.0],["2009-09-30",7.43,7.55,7.18,7.34,3283900.0],["2009-10-01",7.32,7.35,7.06,7.1,2813800.0],["2009-10-02",6.94,7.2,6.86,6.98,2541500.0],["2009-10-05",7.03,7.32,6.94,7.29,2820200.0],["2009-10-06",7.38,7.64,7.25,7.59,3382200.0],["2009-10-07",7.54,7.55,7.39,7.47,1322400.0],["2009-10-08",7.54,7.63,7.4,7.57,1650700.0],["2009-10-09",7.53,7.72,7.51,7.7,912000.0],["2009-10-12",7.68,7.72,7.62,7.64,903700.0],["2009-10-13",7.64,7.87,7.58,7.83,1499000.0],["2009-10-14",7.91,8.18,7.9,8.08,3591300.0],["2009-10-15",8.02,8.16,7.95,8.15,2134100.0],["2009-10-16",8.09,8.13,7.91,8.04,1640900.0],["2009-10-19",8.08,8.15,7.91,8.02,2303200.0],["2009-10-20",8.08,8.08,7.73,7.77,3717000.0],["2009-10-21",7.73,8.06,7.73,7.87,2398600.0],["2009-10-22",7.89,7.93,7.68,7.8,2468100.0],["2009-10-23",7.81,7.9,7.58,7.62,2268400.0],["2009-10-26",7.62,7.86,7.56,7.6,2641600.0],["2009-10-27",7.65,7.85,7.35,7.35,2880200.0],["2009-10-28",7.29,7.37,7.0,7.03,3013700.0],["2009-10-29",7.1,7.1,5.86,6.35,15106500.0],["2009-10-30",6.42,6.46,6.05,6.11,5492300.0],["2009-11-02",6.13,6.26,5.93,6.02,4529200.0],["2009-11-03",5.94,6.16,5.78,5.86,7416400.0],["2009-11-04",5.91,5.95,5.78,5.85,4427400.0],["2009-11-05",5.91,6.04,5.86,6.0,3916100.0],["2009-11-06",5.97,6.05,5.95,6.02,2879200.0],["2009-11-09",6.05,6.12,5.8,5.9,5827100.0],["2009-11-10",5.87,5.95,5.69,5.9,4207500.0],["2009-11-11",5.96,5.98,5.76,5.81,4682400.0],["2009-11-12",5.79,5.84,5.6,5.64,4983700.0],["2009-11-13",5.68,5.79,5.64,5.72,4644200.0],["2009-11-16",5.79,5.83,5.64,5.76,6184800.0],["2009-11-17",5.7,6.22,5.7,6.19,9092900.0],["2009-11-18",6.19,6.27,6.1,6.15,5485700.0],["2009-11-19",6.12,6.14,6.0,6.02,2851800.0],["2009-11-20",5.94,6.15,5.81,6.09,3421800.0],["2009-11-23",6.16,6.31,6.09,6.11,2082700.0],["2009-11-24",6.09,6.24,5.97,6.17,5156600.0],["2009-11-25",6.21,6.35,6.2,6.27,3533200.0],["2009-11-27",6.15,6.22,5.95,6.16,1702700.0],["2009-11-30",6.15,6.15,5.95,6.0,3800400.0],["2009-12-01",6.04,6.25,6.0,6.23,4749100.0],["2009-12-02",6.24,6.34,6.19,6.29,2055300.0],["2009-12-03",6.3,6.38,6.19,6.19,1671800.0],["2009-12-04",6.28,6.4,6.19,6.33,1866300.0],["2009-12-07",6.33,6.37,6.22,6.27,2056300.0],["2009-12-08",6.2,6.2,6.06,6.12,5326900.0],["2009-12-09",6.05,6.1,5.87,6.01,6403400.0],["2009-12-10",6.03,6.12,5.99,6.09,4995400.0],["2009-12-11",5.89,6.01,5.72,5.97,6182900.0],["2009-12-14",5.99,6.01,5.86,5.95,5598000.0],["2009-12-15",5.95,5.98,5.7,5.76,10415700.0],["2009-12-16",5.76,5.92,5.72,5.91,4877800.0],["2009-12-17",5.89,5.94,5.74,5.75,2983300.0],["2009-12-18",5.77,5.89,5.7,5.88,4139100.0],["2009-12-21",5.91,5.95,5.8,5.83,3451800.0],["2009-12-22",6.0,6.0,5.8,5.86,2752400.0],["2009-12-23",5.86,5.88,5.8,5.85,3447800.0],["2009-12-24",5.87,6.02,5.83,6.02,976500.0],["2009-12-28",6.04,6.05,6.0,6.03,1408800.0],["2009-12-29",6.06,6.07,5.96,6.05,1230400.0],["2009-12-30",6.01,6.08,6.0,6.04,1575700.0],["2009-12-31",6.03,6.08,5.99,5.99,1108200.0],["2010-01-04",6.01,6.12,5.95,6.12,3089200.0],["2010-01-05",6.12,6.12,5.97,6.06,3981800.0],["2010-01-06",6.04,6.2,6.02,6.13,4317700.0],["2010-01-07",6.1,6.29,6.09,6.25,4079900.0],["2010-01-08",6.26,6.36,6.22,6.34,2336100.0],["2010-01-11",6.35,6.42,6.3,6.34,4409300.0],["2010-01-12",6.34,6.34,6.16,6.2,3100600.0],["2010-01-13",6.22,6.41,6.2,6.39,3328000.0],["2010-01-14",6.35,6.39,6.25,6.32,2326700.0],["2010-01-15",6.29,6.33,6.16,6.22,2212300.0],["2010-01-19",6.2,6.25,6.13,6.22,4766000.0],["2010-01-20",6.2,6.22,6.09,6.18,2890400.0],["2010-01-21",6.16,6.23,6.08,6.12,2790300.0],["2010-01-22",6.13,6.14,5.96,5.97,3340800.0],["2010-01-25",6.04,6.07,5.89,5.95,6727300.0],["2010-01-26",5.95,5.98,5.84,5.93,1461500.0],["2010-01-27",5.93,6.03,5.86,5.99,2280300.0],["2010-01-28",5.98,5.98,5.82,5.84,2452400.0],["2010-01-29",5.8,6.0,5.79,5.81,3145100.0],["2010-02-01",5.81,5.96,5.79,5.91,2790700.0],["2010-02-02",5.9,6.13,5.87,6.09,4835200.0],["2010-02-03",6.04,6.12,6.0,6.08,5049300.0],["2010-02-04",5.95,6.08,5.74,5.77,8631400.0],["2010-02-05",5.78,5.84,5.59,5.73,5601700.0],["2010-02-08",5.72,5.73,5.6,5.6,5149300.0],["2010-02-09",5.61,5.63,5.36,5.45,9613800.0],["2010-02-10",5.47,5.58,5.45,5.54,2866800.0],["2010-02-11",5.51,5.69,5.49,5.64,2832000.0],["2010-02-12",5.6,5.67,5.54,5.66,2626700.0],["2010-02-16",5.69,5.78,5.62,5.65,3022600.0],["2010-02-17",5.66,5.78,5.61,5.77,1573200.0],["2010-02-18",5.79,5.87,5.73,5.82,1977300.0],["2010-02-19",5.83,5.86,5.76,5.8,2202800.0],["2010-02-22",5.83,5.83,5.69,5.7,1252500.0],["2010-02-23",5.67,5.73,5.51,5.66,5005600.0],["2010-02-24",5.71,5.76,5.66,5.76,1965000.0],["2010-02-25",5.67,5.76,5.58,5.74,2794200.0],["2010-02-26",5.72,5.78,5.6,5.7,2135000.0],["2010-03-01",5.7,5.82,5.63,5.76,1586000.0],["2010-03-02",5.76,6.02,5.75,5.95,2612500.0],["2010-03-03",5.95,6.12,5.93,6.01,2548000.0],["2010-03-04",6.08,6.2,6.05,6.18,3856100.0],["2010-03-05",6.2,6.32,6.15,6.22,2262600.0],["2010-03-08",6.22,6.3,6.19,6.25,1726000.0],["2010-03-09",6.26,6.43,6.22,6.3,2861000.0],["2010-03-10",6.27,6.4,6.16,6.4,2035200.0],["2010-03-11",6.35,6.38,6.22,6.36,1928800.0],["2010-03-12",6.36,6.36,6.3,6.36,2085400.0],["2010-03-15",6.33,6.34,6.22,6.32,1468200.0],["2010-03-16",6.32,6.38,6.23,6.32,1860200.0],["2010-03-17",6.26,6.51,6.26,6.5,2674000.0],["2010-03-18",6.45,6.68,6.45,6.68,3790000.0],["2010-03-19",6.68,6.92,6.65,6.87,8965700.0],["2010-03-22",6.85,6.85,6.65,6.72,2899000.0],["2010-03-23",6.72,6.78,6.66,6.72,2010400.0],["2010-03-24",6.66,6.79,6.62,6.73,1714300.0],["2010-03-25",6.79,6.8,6.6,6.64,2763900.0],["2010-03-26",6.65,6.74,6.57,6.62,1392500.0],["2010-03-29",6.66,6.72,6.59,6.68,1491300.0],["2010-03-30",6.7,6.74,6.61,6.65,1338700.0],["2010-03-31",6.61,6.74,6.6,6.67,1700800.0],["2010-04-01",6.56,6.79,6.56,6.77,2505900.0],["2010-04-05",6.77,7.03,6.76,7.03,5916600.0],["2010-04-06",7.03,7.03,6.71,6.76,4995800.0],["2010-04-07",6.78,6.88,6.78,6.82,1825600.0],["2010-04-08",6.79,6.87,6.74,6.8,1867300.0],["2010-04-09",6.76,6.9,6.76,6.84,1771500.0],["2010-04-12",6.85,7.02,6.84,6.9,2263800.0],["2010-04-13",6.89,6.96,6.8,6.89,2914500.0],["2010-04-14",6.93,7.1,6.93,6.99,2405400.0],["2010-04-15",6.97,7.07,6.9,7.01,2817900.0],["2010-04-16",6.98,7.2,6.92,7.11,5646500.0],["2010-04-19",7.05,7.23,6.9,7.22,6269700.0],["2010-04-20",7.2,7.25,7.11,7.18,2739400.0],["2010-04-21",7.18,7.21,6.99,7.17,2238200.0],["2010-04-22",7.11,7.35,7.02,7.34,2641600.0],["2010-04-23",7.32,7.38,7.21,7.35,3251600.0],["2010-04-26",7.33,7.43,7.29,7.37,1904300.0],["2010-04-27",7.33,7.45,7.16,7.16,3102600.0],["2010-04-28",7.17,7.23,7.02,7.15,3635300.0],["2010-04-29",7.2,7.66,7.2,7.65,5778500.0],["2010-04-30",7.68,7.68,7.36,7.45,3181000.0],["2010-05-03",7.47,7.66,7.46,7.64,3302900.0],["2010-05-04",7.55,7.59,7.18,7.3,3886400.0],["2010-05-05",7.17,7.25,7.03,7.12,2270100.0],["2010-05-06",7.1,7.22,6.5,6.91,4038200.0],["2010-05-07",6.87,6.89,6.53,6.59,4295700.0],["2010-05-10",6.9,6.9,6.66,6.81,2029400.0],["2010-05-11",6.71,6.86,6.67,6.74,2935300.0],["2010-05-12",6.74,6.88,6.71,6.87,2289900.0],["2010-05-13",6.88,7.05,6.82,6.87,3620300.0],["2010-05-14",6.82,6.98,6.7,6.77,3675000.0],["2010-05-17",6.77,6.91,6.61,6.88,2644000.0],["2010-05-18",6.92,6.98,6.66,6.69,2789500.0],["2010-05-19",6.65,6.73,6.53,6.69,3610200.0],["2010-05-20",6.56,6.6,6.32,6.39,5693600.0],["2010-05-21",6.32,6.55,6.15,6.44,3903900.0],["2010-05-24",6.46,6.5,6.35,6.36,2200900.0],["2010-05-25",6.27,6.43,6.1,6.39,4531300.0],["2010-05-26",6.39,6.79,6.32,6.64,7578000.0],["2010-05-27",6.74,6.84,6.62,6.84,2711600.0],["2010-05-28",6.82,6.82,6.68,6.7,2506100.0],["2010-06-01",6.72,6.77,6.49,6.49,2651300.0],["2010-06-02",6.51,6.67,6.5,6.64,3220700.0],["2010-06-03",6.71,6.82,6.6,6.61,4860800.0],["2010-06-04",6.45,6.62,6.33,6.46,2411100.0],["2010-06-07",6.5,6.54,6.19,6.24,2127400.0],["2010-06-08",6.24,6.26,5.97,6.14,2628200.0],["2010-06-09",6.15,6.28,6.01,6.16,3398800.0],["2010-06-10",5.96,6.18,5.96,6.12,28037300.0],["2010-06-11",6.05,6.22,6.02,6.2,8082700.0],["2010-06-14",6.25,6.34,6.19,6.21,5565200.0],["2010-06-15",6.13,6.35,6.06,6.26,3941700.0],["2010-06-16",6.24,6.39,6.21,6.38,3451900.0],["2010-06-17",6.43,6.47,6.31,6.42,3033100.0],["2010-06-18",6.42,6.52,6.42,6.45,1858800.0],["2010-06-21",6.52,6.6,6.4,6.46,2621900.0],["2010-06-22",6.45,6.55,6.3,6.32,2191800.0],["2010-06-23",6.29,6.32,6.15,6.2,3770900.0],["2010-06-24",6.18,6.23,6.07,6.08,2080700.0],["2010-06-25",6.08,6.28,6.02,6.25,4482500.0],["2010-06-28",6.25,6.3,6.16,6.24,2042000.0],["2010-06-29",6.14,6.2,5.91,5.93,5646800.0],["2010-06-30",5.94,6.07,5.76,5.79,3823700.0],["2010-07-01",5.79,5.92,5.69,5.79,5506600.0],["2010-07-02",5.79,5.86,5.75,5.8,1830200.0],["2010-07-06",5.95,5.95,5.58,5.65,5905000.0],["2010-07-07",5.66,5.84,5.61,5.83,8988800.0],["2010-07-08",5.85,5.96,5.78,5.94,9376100.0],["2010-07-09",5.91,6.06,5.82,6.05,3665500.0],["2010-07-12",6.02,6.19,5.98,6.15,7353500.0],["2010-07-13",6.2,6.36,6.15,6.32,7420700.0],["2010-07-14",6.3,6.45,6.2,6.31,7562700.0],["2010-07-15",6.33,6.4,6.22,6.37,6790600.0],["2010-07-16",6.26,6.34,6.09,6.12,5434000.0],["2010-07-19",6.12,6.21,6.06,6.16,5203800.0],["2010-07-20",6.09,6.29,5.96,6.28,5659400.0],["2010-07-21",6.3,6.3,6.08,6.09,5926900.0],["2010-07-22",6.18,6.42,6.11,6.4,7041900.0],["2010-07-23",6.35,6.54,6.32,6.53,6237200.0],["2010-07-26",6.51,6.61,6.46,6.6,2639300.0],["2010-07-27",6.63,6.66,6.55,6.62,2313400.0],["2010-07-28",6.6,6.69,6.41,6.45,3540700.0],["2010-07-29",6.64,6.86,6.63,6.71,8296700.0],["2010-07-30",6.68,7.05,6.57,6.96,7615500.0],["2010-08-02",6.99,7.23,6.97,7.12,7971200.0],["2010-08-03",7.08,7.15,6.9,6.95,6838200.0],["2010-08-04",6.96,7.08,6.92,7.02,3095000.0],["2010-08-05",6.96,7.08,6.95,6.97,2166600.0],["2010-08-06",6.94,7.01,6.8,6.98,2910300.0],["2010-08-09",7.0,7.09,6.94,7.08,1956000.0],["2010-08-10",6.98,7.05,6.84,6.88,2766600.0],["2010-08-11",6.73,6.82,6.44,6.64,2437700.0],["2010-08-12",6.55,6.61,6.39,6.46,3080500.0],["2010-08-13",6.47,6.51,6.37,6.38,2247400.0],["2010-08-16",6.36,6.54,6.32,6.45,3224500.0],["2010-08-17",6.6,7.01,6.55,6.82,6864700.0],["2010-08-18",6.82,6.96,6.78,6.91,3198400.0],["2010-08-19",6.88,6.96,6.77,6.8,2975700.0],["2010-08-20",6.76,7.1,6.76,7.08,3356400.0],["2010-08-23",7.08,7.09,6.88,6.88,1899200.0],["2010-08-24",6.79,6.85,6.73,6.78,4033800.0],["2010-08-25",6.73,6.93,6.68,6.88,2839300.0],["2010-08-26",6.92,6.99,6.79,6.82,2039900.0],["2010-08-27",6.89,6.98,6.78,6.85,4814900.0],["2010-08-30",6.81,6.93,6.78,6.8,1654400.0],["2010-08-31",6.69,6.88,6.69,6.79,3145500.0],["2010-09-01",6.85,7.02,6.85,7.01,2739000.0],["2010-09-02",6.99,7.16,6.96,7.09,3008300.0],["2010-09-03",7.18,7.2,7.06,7.18,2263100.0],["2010-09-07",7.13,7.2,7.08,7.13,2297500.0],["2010-09-08",7.17,7.21,7.07,7.19,2050200.0],["2010-09-09",7.25,7.43,7.24,7.34,5652500.0],["2010-09-10",7.34,7.45,7.29,7.4,3036200.0],["2010-09-13",7.44,7.52,7.38,7.45,3775300.0],["2010-09-14",7.46,7.74,7.41,7.69,8654300.0],["2010-09-15",7.67,7.83,7.66,7.73,4516000.0],["2010-09-16",7.67,7.73,7.59,7.68,3691600.0],["2010-09-17",7.71,7.79,7.66,7.76,2862300.0],["2010-09-20",7.8,7.92,7.73,7.83,1513600.0],["2010-09-21",7.81,7.83,7.63,7.7,2807500.0],["2010-09-22",7.66,7.75,7.52,7.64,2947500.0],["2010-09-23",7.56,7.78,7.51,7.51,2748000.0],["2010-09-24",7.63,7.75,7.63,7.73,1578000.0],["2010-09-27",7.71,7.8,7.66,7.7,1513800.0],["2010-09-28",7.65,7.71,7.42,7.59,5789500.0],["2010-09-29",7.53,7.63,7.48,7.61,2246400.0],["2010-09-30",7.69,7.77,7.57,7.63,2185000.0],["2010-10-01",7.71,7.71,7.5,7.6,2069900.0],["2010-10-04",7.54,7.64,7.42,7.5,1483300.0],["2010-10-05",7.58,7.76,7.56,7.76,2307600.0],["2010-10-06",7.76,7.79,7.55,7.58,1264600.0],["2010-10-07",7.6,7.68,7.51,7.64,1148600.0],["2010-10-08",7.62,7.66,7.47,7.63,1837600.0],["2010-10-11",7.61,7.7,7.54,7.67,1622700.0],["2010-10-12",7.66,7.81,7.52,7.74,3838300.0],["2010-10-13",7.77,8.0,7.74,7.97,3811100.0],["2010-10-14",7.94,8.31,7.92,8.17,6556400.0],["2010-10-15",8.19,8.21,7.94,7.97,7404400.0],["2010-10-18",7.95,7.98,7.74,7.82,3556300.0],["2010-10-19",7.72,7.84,7.59,7.69,4670400.0],["2010-10-20",7.73,7.8,7.64,7.73,2371600.0],["2010-10-21",7.76,7.88,7.69,7.81,1588800.0],["2010-10-22",7.81,8.02,7.74,7.97,2084000.0],["2010-10-25",8.01,8.13,7.99,8.09,3041200.0],["2010-10-26",8.22,8.32,8.11,8.2,7350100.0],["2010-10-27",8.15,8.23,7.98,8.09,3522000.0],["2010-10-28",8.1,8.56,8.1,8.43,10595300.0],["2010-10-29",8.41,8.64,8.38,8.47,5237100.0],["2010-11-01",8.51,8.62,8.39,8.44,3043300.0],["2010-11-02",8.47,8.59,8.44,8.5,3306500.0],["2010-11-03",8.52,8.52,8.4,8.45,3167600.0],["2010-11-04",8.5,8.59,8.39,8.46,4780700.0],["2010-11-05",8.48,8.63,8.4,8.61,6229400.0],["2010-11-08",8.6,8.61,8.44,8.53,1109200.0],["2010-11-09",8.52,8.68,8.38,8.42,1768200.0],["2010-11-10",8.4,8.52,8.28,8.48,3371600.0],["2010-11-11",8.38,8.5,8.28,8.43,1548800.0],["2010-11-12",8.38,8.46,8.21,8.32,2339600.0],["2010-11-15",8.34,8.41,8.2,8.24,1410300.0],["2010-11-16",8.16,8.25,8.01,8.12,2310900.0],["2010-11-17",8.11,8.22,8.08,8.14,1338900.0],["2010-11-18",8.21,8.44,8.2,8.35,1984100.0],["2010-11-19",8.35,8.43,8.3,8.32,2344400.0],["2010-11-22",8.27,8.43,8.19,8.19,3027800.0],["2010-11-23",8.07,8.18,8.04,8.05,2508600.0],["2010-11-24",8.09,8.31,8.0,8.17,3283200.0],["2010-11-26",8.12,8.24,8.08,8.09,1033200.0],["2010-11-29",8.04,8.08,7.91,7.97,3161600.0],["2010-11-30",7.88,7.9,7.73,7.86,6232300.0],["2010-12-01",7.95,8.05,7.88,7.95,2938700.0],["2010-12-02",7.99,8.3,7.99,8.17,4962900.0],["2010-12-03",8.16,8.22,8.13,8.21,2101300.0],["2010-12-06",8.18,8.26,8.14,8.15,3634400.0],["2010-12-07",8.24,8.35,8.19,8.24,3341100.0],["2010-12-08",8.24,8.32,8.18,8.21,1615500.0],["2010-12-09",8.23,8.41,8.15,8.4,4971800.0],["2010-12-10",8.4,8.49,8.3,8.41,3164600.0],["2010-12-13",8.42,8.53,8.31,8.32,1959600.0],["2010-12-14",8.31,8.41,8.2,8.22,1474700.0],["2010-12-15",8.19,8.5,8.19,8.26,3545700.0],["2010-12-16",8.26,8.35,8.2,8.35,3692200.0],["2010-12-17",8.36,8.39,8.23,8.28,3024500.0],["2010-12-20",8.3,8.43,8.25,8.3,1942400.0],["2010-12-21",8.33,8.44,8.33,8.38,2315600.0],["2010-12-22",8.4,8.53,8.4,8.42,1468600.0],["2010-12-23",8.4,8.45,8.29,8.29,754200.0],["2010-12-27",8.27,8.39,8.23,8.31,949600.0],["2010-12-28",8.32,8.33,8.23,8.26,695800.0],["2010-12-29",8.25,8.3,8.18,8.25,1244500.0],["2010-12-30",8.22,8.37,8.22,8.29,1960400.0],["2010-12-31",8.26,8.31,8.22,8.26,1068200.0],["2011-01-03",8.31,8.39,8.27,8.35,1811800.0],["2011-01-04",8.36,8.43,8.2,8.32,2143700.0],["2011-01-05",8.31,8.43,8.23,8.32,2500400.0],["2011-01-06",8.35,8.51,8.23,8.44,2389800.0],["2011-01-07",8.45,8.55,8.27,8.42,2049500.0],["2011-01-10",8.4,8.49,8.27,8.48,1747200.0],["2011-01-11",8.54,8.57,8.44,8.46,1331900.0],["2011-01-12",8.54,8.6,8.51,8.6,989200.0],["2011-01-13",8.6,8.63,8.49,8.58,1455500.0],["2011-01-14",8.59,8.88,8.58,8.82,3549700.0],["2011-01-18",8.82,9.2,8.82,9.17,4951300.0],["2011-01-19",9.16,9.16,8.86,8.89,3015900.0],["2011-01-20",8.81,8.86,8.51,8.56,3271200.0],["2011-01-21",8.63,8.7,8.46,8.51,2384900.0],["2011-01-24",8.5,8.62,8.42,8.53,2054800.0],["2011-01-25",8.51,8.59,8.38,8.5,2012900.0],["2011-01-26",8.53,8.62,8.4,8.56,1597500.0],["2011-01-27",8.57,8.73,8.53,8.71,1592300.0],["2011-01-28",8.72,8.83,8.45,8.48,3121600.0],["2011-01-31",8.5,8.73,8.46,8.68,3068300.0],["2011-02-01",8.68,8.78,8.63,8.77,2290500.0],["2011-02-02",8.71,9.01,8.64,8.83,3951600.0],["2011-02-03",9.33,9.57,9.2,9.45,12094400.0],["2011-02-04",9.52,9.74,9.45,9.49,5712100.0],["2011-02-07",9.49,9.7,9.38,9.64,4611600.0],["2011-02-08",9.64,9.87,9.63,9.66,4047900.0],["2011-02-09",9.67,9.83,9.6,9.71,5714500.0],["2011-02-10",9.7,9.97,9.56,9.94,4875500.0],["2011-02-11",9.89,10.1,9.86,10.03,2667100.0],["2011-02-14",10.05,10.18,9.98,10.11,2184200.0],["2011-02-15",10.06,10.23,10.06,10.22,2505500.0],["2011-02-16",10.27,10.28,9.88,10.26,3671100.0],["2011-02-17",10.24,10.25,10.09,10.11,2232100.0],["2011-02-18",10.13,10.24,10.09,10.11,2465200.0],["2011-02-22",10.03,10.19,9.73,9.76,4034200.0],["2011-02-23",9.77,9.82,9.47,9.68,5872200.0],["2011-02-24",9.66,9.84,9.49,9.61,3585200.0],["2011-02-25",9.68,9.92,9.68,9.88,3747000.0],["2011-02-28",9.95,10.08,9.82,9.95,2602000.0],["2011-03-01",10.0,10.08,9.7,9.8,3706300.0],["2011-03-02",9.77,9.99,9.75,9.92,2532300.0],["2011-03-03",10.0,10.09,9.89,9.98,2488600.0],["2011-03-04",10.0,10.02,9.79,9.87,1502100.0],["2011-03-07",9.93,10.0,9.35,9.44,6131800.0],["2011-03-08",9.46,9.84,9.43,9.79,4151000.0],["2011-03-09",9.78,9.93,9.71,9.88,3981200.0],["2011-03-10",9.81,9.86,9.56,9.58,4249300.0],["2011-03-11",9.39,9.59,9.37,9.48,2084900.0],["2011-03-14",9.4,9.64,9.37,9.61,2875700.0],["2011-03-15",9.16,9.51,9.14,9.44,3607900.0],["2011-03-16",9.4,9.58,9.32,9.33,3313000.0],["2011-03-17",9.48,9.56,9.38,9.43,1865800.0],["2011-03-18",9.55,9.66,9.42,9.56,2723000.0],["2011-03-21",9.65,9.8,9.6,9.79,2607300.0],["2011-03-22",9.76,9.78,9.5,9.57,3011900.0],["2011-03-23",9.59,9.7,9.47,9.59,1867900.0],["2011-03-24",9.64,9.83,9.6,9.79,1832400.0],["2011-03-25",9.8,9.99,9.74,9.85,2353000.0],["2011-03-28",9.85,9.9,9.76,9.81,1661700.0],["2011-03-29",9.75,9.96,9.74,9.8,2516700.0],["2011-03-30",9.83,9.86,9.71,9.76,1689300.0],["2011-03-31",9.76,9.88,9.68,9.75,1564700.0],["2011-04-01",9.85,10.07,9.83,10.0,2857900.0],["2011-04-04",10.03,10.18,10.02,10.08,4395700.0],["2011-04-05",10.08,10.19,10.02,10.14,2090700.0],["2011-04-06",10.19,10.24,10.03,10.18,2186200.0],["2011-04-07",10.16,10.48,10.12,10.22,2659100.0],["2011-04-08",10.23,10.33,9.79,9.86,2751900.0],["2011-04-11",9.84,9.9,9.71,9.76,1246400.0],["2011-04-12",9.72,9.76,8.96,9.65,2358400.0],["2011-04-13",9.67,9.87,9.64,9.83,2528100.0],["2011-04-14",9.74,9.77,9.64,9.74,1456700.0],["2011-04-15",9.74,9.84,9.65,9.8,2485200.0],["2011-04-18",9.66,9.68,9.45,9.53,1651700.0],["2011-04-19",9.58,9.67,9.47,9.63,1751400.0],["2011-04-20",9.77,9.86,9.71,9.79,1815300.0],["2011-04-21",9.87,9.94,9.76,9.91,1017100.0],["2011-04-25",9.94,10.06,9.87,9.99,1659200.0],["2011-04-26",9.99,10.0,9.78,9.93,3200000.0],["2011-04-27",9.92,10.3,9.77,10.29,5174700.0],["2011-04-28",10.26,10.47,10.0,10.15,7900000.0],["2011-04-29",10.17,10.42,10.17,10.38,3152300.0],["2011-05-02",10.41,10.74,10.4,10.67,5622000.0],["2011-05-03",10.42,10.68,10.28,10.39,3300000.0],["2011-05-04",10.42,10.49,10.1,10.24,3595600.0],["2011-05-05",10.16,10.31,10.04,10.08,2700000.0],["2011-05-06",10.21,10.56,10.11,10.36,4907400.0],["2011-05-09",10.36,10.68,10.31,10.61,3168700.0],["2011-05-10",10.63,10.81,10.63,10.73,3073500.0],["2011-05-11",10.8,10.8,10.51,10.58,2000000.0],["2011-05-12",10.55,10.82,10.5,10.77,2100000.0],["2011-05-13",10.83,10.96,10.77,10.92,4479900.0],["2011-05-16",10.8,10.96,10.66,10.68,2881000.0],["2011-05-17",10.63,10.67,10.47,10.55,1553100.0],["2011-05-18",10.53,11.0,10.47,10.91,2597000.0],["2011-05-19",10.93,11.07,10.74,10.79,3883400.0],["2011-05-20",10.77,10.8,10.55,10.62,2086400.0],["2011-05-23",10.46,10.5,10.29,10.34,1800000.0],["2011-05-24",10.36,10.44,10.19,10.29,1678700.0],["2011-05-25",10.25,10.71,10.23,10.69,4992900.0],["2011-05-26",10.65,10.75,10.56,10.64,2950100.0],["2011-05-27",10.66,10.72,10.58,10.64,2544000.0],["2011-05-31",10.75,10.76,10.55,10.69,3259700.0],["2011-06-01",10.66,10.76,10.48,10.56,3227400.0],["2011-06-02",10.56,10.66,10.41,10.57,1807600.0],["2011-06-03",10.44,10.64,10.16,10.55,6224200.0],["2011-06-06",10.52,10.89,10.52,10.7,5137800.0],["2011-06-07",10.72,10.72,10.41,10.44,4514400.0],["2011-06-08",10.38,10.41,10.14,10.22,5058300.0],["2011-06-09",10.24,10.35,10.13,10.27,2352300.0],["2011-06-10",10.19,10.23,9.93,10.06,5319500.0],["2011-06-13",10.06,10.17,9.98,10.08,2291400.0],["2011-06-14",10.17,10.51,10.17,10.38,2402700.0],["2011-06-15",10.28,10.4,10.01,10.09,3452600.0],["2011-06-16",10.09,10.26,10.03,10.16,3727400.0],["2011-06-17",10.28,10.4,10.01,10.03,2620400.0],["2011-06-20",9.99,10.05,9.92,10.0,2144200.0],["2011-06-21",10.06,10.26,9.99,10.22,4559700.0],["2011-06-22",10.23,10.5,10.1,10.32,1912000.0],["2011-06-23",10.22,10.39,10.03,10.35,2148400.0],["2011-06-24",10.35,10.4,10.14,10.2,2779600.0],["2011-06-27",10.21,10.33,10.09,10.24,1330200.0],["2011-06-28",10.27,10.48,10.22,10.46,3199200.0],["2011-06-29",10.5,10.55,10.41,10.5,2358800.0],["2011-06-30",10.54,10.62,10.5,10.56,2389900.0],["2011-07-01",10.57,10.69,10.43,10.68,2368200.0],["2011-07-05",10.67,10.73,10.52,10.6,2118900.0],["2011-07-06",10.6,10.74,10.54,10.64,3675000.0],["2011-07-07",10.77,10.86,10.61,10.72,1972400.0],["2011-07-08",10.57,10.69,10.44,10.58,3618500.0],["2011-07-11",10.44,10.54,10.3,10.33,1875400.0],["2011-07-12",10.28,10.32,9.84,10.07,3033100.0],["2011-07-13",10.13,10.29,10.01,10.04,2435800.0],["2011-07-14",10.1,10.18,9.77,9.78,4181900.0],["2011-07-15",9.88,9.99,9.74,9.88,2185400.0],["2011-07-18",9.81,9.82,9.6,9.68,1964300.0],["2011-07-19",9.75,9.91,9.75,9.85,2011800.0],["2011-07-20",9.91,9.91,9.75,9.78,1480900.0],["2011-07-21",9.82,9.97,9.74,9.84,2356000.0],["2011-07-22",9.88,10.0,9.84,9.99,2047200.0],["2011-07-25",9.88,10.11,9.76,9.88,1399200.0],["2011-07-26",9.9,9.99,9.75,9.87,1903300.0],["2011-07-27",9.78,9.78,9.47,9.51,2411500.0],["2011-07-28",9.5,9.66,9.37,9.41,1966600.0],["2011-07-29",10.46,10.46,9.74,10.33,10218900.0],["2011-08-01",10.41,10.48,10.01,10.06,4093400.0],["2011-08-02",10.02,10.1,9.69,9.69,3871700.0],["2011-08-03",9.74,10.0,9.58,9.97,4189400.0],["2011-08-04",9.8,9.86,9.23,9.29,5041500.0],["2011-08-05",9.15,9.41,8.88,9.14,7874700.0],["2011-08-08",8.79,8.99,8.28,8.28,6331000.0],["2011-08-09",8.42,8.92,8.1,8.92,6163600.0],["2011-08-10",8.71,8.99,8.54,8.64,4758200.0],["2011-08-11",8.71,9.25,8.66,9.1,4507400.0],["2011-08-12",9.2,9.32,9.04,9.07,2151800.0],["2011-08-15",9.18,9.43,9.07,9.4,2750900.0],["2011-08-16",9.27,9.36,8.92,9.02,3626100.0],["2011-08-17",9.07,9.17,8.79,8.95,4829000.0],["2011-08-18",8.7,8.7,8.32,8.4,3899200.0],["2011-08-19",8.21,8.53,8.09,8.12,2743200.0],["2011-08-22",8.32,8.43,8.15,8.3,2685000.0],["2011-08-23",8.36,8.67,8.16,8.65,3331000.0],["2011-08-24",8.65,8.9,8.56,8.86,3524200.0],["2011-08-25",8.91,8.99,8.57,8.61,1641500.0],["2011-08-26",8.55,8.9,8.45,8.87,1668200.0],["2011-08-29",9.0,9.34,8.97,9.26,2499700.0],["2011-08-30",9.16,9.32,9.03,9.2,2207700.0],["2011-08-31",9.29,9.49,9.12,9.24,3196200.0],["2011-09-01",9.29,9.4,9.15,9.26,4987200.0],["2011-09-02",9.07,9.24,8.8,8.88,2143900.0],["2011-09-06",8.57,8.83,8.57,8.79,2789900.0],["2011-09-07",8.95,9.13,8.89,9.1,2718200.0],["2011-09-08",9.03,9.15,8.96,9.05,2532900.0],["2011-09-09",8.94,8.98,8.77,8.88,4379400.0],["2011-09-12",8.75,9.03,8.75,9.03,3476900.0],["2011-09-13",9.01,9.39,9.01,9.33,3771200.0],["2011-09-14",9.38,9.83,9.33,9.69,4899000.0],["2011-09-15",9.79,9.88,9.65,9.84,2657800.0],["2011-09-16",9.81,9.93,9.74,9.91,3264600.0],["2011-09-19",9.73,9.86,9.56,9.81,2974700.0],["2011-09-20",9.82,9.97,9.56,9.57,3312600.0],["2011-09-21",9.61,9.87,9.51,9.51,3603600.0],["2011-09-22",9.2,9.4,9.06,9.21,4940300.0],["2011-09-23",9.18,9.4,9.06,9.39,5947300.0],["2011-09-26",9.46,9.75,9.33,9.72,3948700.0],["2011-09-27",9.94,10.1,9.75,9.83,3291200.0],["2011-09-28",9.87,9.89,9.43,9.46,3731900.0],["2011-09-29",9.65,9.74,9.29,9.58,2635100.0],["2011-09-30",9.51,9.52,9.24,9.24,3006700.0],["2011-10-03",9.2,9.4,8.81,9.0,4435600.0],["2011-10-04",8.86,9.3,8.71,9.27,3648500.0],["2011-10-05",9.27,9.44,9.1,9.34,3988500.0],["2011-10-06",9.32,9.53,9.13,9.52,3088700.0],["2011-10-07",9.56,9.67,9.38,9.49,2420600.0],["2011-10-10",9.68,9.89,9.65,9.84,1750500.0],["2011-10-11",9.77,10.04,9.77,9.93,3140200.0],["2011-10-12",9.99,10.09,9.88,9.92,3163400.0],["2011-10-13",9.82,10.05,9.78,9.99,1723100.0],["2011-10-14",10.1,10.19,10.04,10.12,1280300.0],["2011-10-17",10.08,10.11,9.89,9.93,1439200.0],["2011-10-18",9.9,10.12,9.75,10.07,2243300.0],["2011-10-19",10.04,10.08,9.92,9.96,2888700.0],["2011-10-20",9.97,10.06,9.68,9.91,1865000.0],["2011-10-21",10.02,10.24,9.96,10.16,1471900.0],["2011-10-24",10.2,10.55,10.11,10.54,3161500.0],["2011-10-25",10.47,10.53,10.29,10.34,2680700.0],["2011-10-26",10.47,10.47,10.01,10.3,4179500.0],["2011-10-27",10.74,11.34,10.54,11.15,16916900.0],["2011-10-28",11.14,11.38,11.09,11.1,4037500.0],["2011-10-31",11.01,11.23,10.88,11.07,4485600.0],["2011-11-01",10.66,10.96,10.6,10.8,4119700.0],["2011-11-02",10.91,11.11,10.8,10.92,2621800.0],["2011-11-03",11.05,11.19,10.88,11.12,4250800.0],["2011-11-04",10.97,11.19,10.94,11.09,4817500.0],["2011-11-07",11.05,11.09,10.82,11.0,3086900.0],["2011-11-08",11.05,11.35,10.95,11.3,3030200.0],["2011-11-09",11.01,11.19,10.95,11.13,4278900.0],["2011-11-10",11.23,11.28,11.0,11.26,3155700.0],["2011-11-11",11.34,11.65,11.34,11.49,3129200.0],["2011-11-14",11.46,11.59,11.29,11.41,2997800.0],["2011-11-15",11.34,11.72,11.33,11.57,3607700.0],["2011-11-16",11.48,11.68,11.29,11.31,3908200.0],["2011-11-17",11.31,11.32,11.0,11.1,3378700.0],["2011-11-18",11.17,11.22,11.04,11.04,3405300.0],["2011-11-21",10.88,10.92,10.6,10.71,4001800.0],["2011-11-22",10.67,10.79,10.51,10.59,1684800.0],["2011-11-23",10.49,10.5,10.29,10.29,1997700.0],["2011-11-25",10.26,10.38,10.15,10.18,779300.0],["2011-11-28",10.5,10.54,10.32,10.46,2649300.0],["2011-11-29",10.27,10.45,10.27,10.31,3111200.0],["2011-11-30",10.41,10.94,10.41,10.94,4866800.0],["2011-12-01",10.88,11.03,10.73,10.76,3980500.0],["2011-12-02",10.93,11.03,10.81,10.82,2443400.0],["2011-12-05",10.99,11.15,10.89,10.99,2904300.0],["2011-12-06",10.99,11.02,10.82,10.91,2048200.0],["2011-12-07",10.83,10.97,10.58,10.92,3189400.0],["2011-12-08",10.82,10.93,10.67,10.68,2415300.0],["2011-12-09",10.68,10.99,10.66,10.89,2711400.0],["2011-12-12",10.75,10.78,10.51,10.59,2029800.0],["2011-12-13",10.63,10.75,10.27,10.33,1903400.0],["2011-12-14",10.24,10.3,10.05,10.16,2352400.0],["2011-12-15",10.27,10.27,10.08,10.16,1602000.0],["2011-12-16",10.23,10.51,10.22,10.36,3292000.0],["2011-12-19",10.4,10.41,10.07,10.12,2118800.0],["2011-12-20",10.28,10.54,10.25,10.54,1701500.0],["2011-12-21",10.47,10.47,10.05,10.35,3316000.0],["2011-12-22",10.38,10.57,10.32,10.5,1772600.0],["2011-12-23",10.51,10.55,10.42,10.52,700400.0],["2011-12-27",10.5,10.61,10.38,10.39,1962900.0],["2011-12-28",10.39,10.55,10.09,10.13,1979100.0],["2011-12-29",10.19,10.39,10.18,10.34,1103200.0],["2011-12-30",10.37,10.49,10.36,10.4,1692200.0],["2012-01-03",10.59,10.73,10.32,10.34,2733200.0],["2012-01-04",10.3,10.32,10.05,10.06,1896000.0],["2012-01-05",10.08,10.4,9.9,10.37,2968800.0],["2012-01-06",10.35,10.35,10.18,10.19,1824600.0],["2012-01-09",10.2,10.23,10.0,10.05,2178000.0],["2012-01-10",10.13,10.24,10.09,10.15,2020000.0],["2012-01-11",10.56,10.56,10.05,10.22,1790400.0],["2012-01-12",10.23,10.27,10.06,10.17,1368100.0],["2012-01-13",10.08,10.08,9.84,9.92,3751400.0],["2012-01-17",9.99,10.04,9.92,9.96,4265200.0],["2012-01-18",9.98,10.37,9.9,10.37,2825800.0],["2012-01-19",10.71,10.78,10.39,10.76,4811400.0],["2012-01-20",10.76,10.8,10.57,10.62,2491700.0],["2012-01-23",10.6,10.74,10.45,10.53,1689000.0],["2012-01-24",10.45,10.75,10.45,10.74,4998100.0],["2012-01-25",10.72,10.75,10.51,10.69,2982600.0],["2012-01-26",10.75,10.79,10.55,10.7,3378800.0],["2012-01-27",10.66,10.85,10.63,10.67,2155500.0],["2012-01-30",10.55,10.69,10.48,10.55,2125400.0],["2012-01-31",10.63,10.66,10.46,10.56,5201100.0],["2012-02-01",10.65,10.85,10.5,10.8,2694100.0],["2012-02-02",11.21,11.84,11.2,11.64,14097900.0],["2012-02-03",11.74,11.84,11.63,11.73,6308800.0],["2012-02-06",11.6,11.75,11.59,11.62,2903900.0],["2012-02-07",11.61,11.77,11.55,11.74,3507400.0],["2012-02-08",11.77,11.79,11.64,11.76,2237700.0],["2012-02-09",11.78,12.0,11.69,12.0,4276100.0],["2012-02-10",11.82,11.9,11.71,11.77,1711600.0],["2012-02-13",11.93,11.99,11.64,11.7,2647000.0],["2012-02-14",11.67,11.83,11.58,11.83,2707100.0],["2012-02-15",11.86,11.94,11.76,11.94,4234300.0],["2012-02-16",11.96,12.06,11.84,12.03,3136100.0],["2012-02-17",12.06,12.07,11.83,11.94,3213700.0],["2012-02-21",11.96,12.11,11.89,11.98,4975700.0],["2012-02-22",11.98,12.09,11.76,11.8,4029400.0],["2012-02-23",11.78,11.96,11.62,11.9,2925100.0],["2012-02-24",11.91,11.98,11.79,11.81,1436400.0],["2012-02-27",11.76,11.9,11.6,11.82,2561100.0],["2012-02-28",11.87,11.94,11.65,11.75,2930500.0],["2012-02-29",11.76,11.89,11.66,11.77,2937000.0],["2012-03-01",11.85,11.97,11.71,11.92,2817900.0],["2012-03-02",11.91,11.95,11.59,11.63,2428600.0],["2012-03-05",11.63,11.65,11.37,11.51,4671900.0],["2012-03-06",11.37,11.57,11.24,11.32,3066900.0],["2012-03-07",11.36,11.52,11.32,11.5,1789900.0],["2012-03-08",11.59,12.0,11.57,11.96,7244300.0],["2012-03-09",11.95,12.25,11.94,12.01,3735600.0],["2012-03-12",11.99,12.06,11.88,11.95,1614700.0],["2012-03-13",12.0,12.29,11.99,12.28,3305200.0],["2012-03-14",12.25,12.27,12.04,12.15,1755400.0],["2012-03-15",12.15,12.41,12.07,12.4,5707300.0],["2012-03-16",12.44,12.44,12.23,12.33,3060100.0],["2012-03-19",12.34,12.6,12.28,12.42,2935700.0],["2012-03-20",12.31,12.36,12.05,12.19,3043000.0],["2012-03-21",12.19,12.29,12.1,12.18,2358000.0],["2012-03-22",12.09,12.17,12.01,12.12,1559000.0],["2012-03-23",12.13,12.15,11.87,12.02,2434100.0],["2012-03-26",12.11,12.19,12.0,12.13,2156000.0],["2012-03-27",12.1,12.22,12.05,12.14,1756000.0],["2012-03-28",12.14,12.22,11.92,12.09,3956300.0],["2012-03-29",12.01,12.05,11.81,11.89,3127100.0],["2012-03-30",11.98,12.0,11.81,11.84,2146900.0],["2012-04-02",11.83,11.92,11.69,11.89,3035500.0],["2012-04-03",11.89,11.96,11.75,11.89,2727400.0],["2012-04-04",11.79,11.85,11.72,11.76,2793300.0],["2012-04-05",11.71,11.81,11.68,11.79,1198900.0],["2012-04-09",11.64,11.64,11.41,11.57,1579700.0],["2012-04-10",11.54,11.6,11.2,11.24,3325100.0],["2012-04-11",11.34,11.51,11.31,11.38,1457000.0],["2012-04-12",11.38,11.64,11.35,11.6,1805100.0],["2012-04-13",11.53,11.64,11.46,11.51,2538700.0],["2012-04-16",11.66,11.74,11.46,11.49,2152700.0],["2012-04-17",11.6,11.83,11.57,11.78,2415000.0],["2012-04-18",11.7,11.79,11.67,11.75,1823400.0],["2012-04-19",11.7,11.9,11.43,11.56,2861700.0],["2012-04-20",11.58,11.66,11.5,11.52,1371400.0],["2012-04-23",11.4,11.4,11.17,11.35,3626800.0],["2012-04-24",11.39,11.39,11.23,11.28,2180800.0],["2012-04-25",11.42,11.7,11.33,11.67,3774500.0],["2012-04-26",12.15,12.16,11.77,11.88,4341400.0],["2012-04-27",11.87,11.91,11.69,11.86,2963600.0],["2012-04-30",11.84,11.86,11.62,11.67,1951400.0],["2012-05-01",11.63,11.87,11.61,11.68,2136300.0],["2012-05-02",11.59,11.69,11.48,11.61,2991800.0],["2012-05-03",11.64,11.69,11.4,11.46,1540000.0],["2012-05-04",11.33,11.68,11.19,11.2,1792500.0],["2012-05-07",11.14,11.2,11.05,11.08,1665600.0],["2012-05-08",10.99,11.15,10.82,11.15,2481200.0],["2012-05-09",11.04,11.2,10.97,11.13,2196100.0],["2012-05-10",11.18,11.22,10.84,10.87,3600000.0],["2012-05-11",10.84,11.05,10.81,10.91,2542100.0],["2012-05-14",10.83,10.9,10.7,10.8,1726900.0],["2012-05-15",10.78,11.01,10.74,10.79,2008100.0],["2012-05-16",10.84,10.87,10.46,10.46,3020400.0],["2012-05-17",10.45,10.54,10.09,10.11,5723900.0],["2012-05-18",10.12,10.15,9.9,9.91,4254500.0],["2012-05-21",9.97,10.31,9.83,10.24,3390000.0],["2012-05-22",10.26,10.41,10.12,10.17,2544600.0],["2012-05-23",10.09,10.37,10.02,10.33,2824800.0],["2012-05-24",10.38,10.53,10.31,10.41,4937100.0],["2012-05-25",10.4,10.47,10.25,10.29,2666800.0],["2012-05-29",10.41,10.53,10.35,10.51,1955900.0],["2012-05-30",10.41,10.44,10.2,10.25,2566900.0],["2012-05-31",10.24,10.29,10.04,10.2,2079500.0],["2012-06-01",9.95,10.08,9.77,9.79,3692100.0],["2012-06-04",9.84,9.9,9.73,9.86,3075600.0],["2012-06-05",9.8,10.16,9.74,10.09,2717400.0],["2012-06-06",10.2,10.57,10.15,10.54,3692300.0],["2012-06-07",10.61,10.69,10.45,10.47,2682500.0],["2012-06-08",10.48,10.55,10.35,10.54,1299800.0],["2012-06-11",10.64,10.69,10.39,10.41,3302400.0],["2012-06-12",10.44,10.51,10.26,10.48,2948300.0],["2012-06-13",10.43,10.55,10.26,10.33,1629300.0],["2012-06-14",10.35,10.57,10.26,10.5,2455900.0],["2012-06-15",10.5,10.86,10.46,10.83,2912100.0],["2012-06-18",10.73,10.82,10.55,10.79,2789200.0],["2012-06-19",10.86,11.01,10.82,10.91,3867400.0],["2012-06-20",10.88,10.93,10.74,10.79,4381800.0],["2012-06-21",10.82,10.84,10.52,10.54,3478500.0],["2012-06-22",10.6,10.7,10.5,10.68,2803700.0],["2012-06-25",10.5,10.56,10.32,10.41,1742300.0],["2012-06-26",10.4,10.63,10.39,10.57,2773700.0],["2012-06-27",10.56,10.65,10.45,10.5,3073500.0],["2012-06-28",10.4,10.5,10.27,10.49,2810200.0],["2012-06-29",10.69,11.0,10.69,10.99,4707300.0],["2012-07-02",11.08,11.34,10.96,11.23,4500400.0],["2012-07-03",11.25,11.61,11.2,11.52,2687100.0],["2012-07-05",11.45,11.74,11.45,11.71,3472900.0],["2012-07-06",11.58,11.63,11.32,11.42,2493800.0],["2012-07-09",11.38,11.49,11.13,11.18,3064600.0],["2012-07-10",11.3,11.39,10.96,11.02,4311600.0],["2012-07-11",11.05,11.23,10.89,11.04,4381500.0],["2012-07-12",10.97,11.09,10.83,10.86,6820400.0],["2012-07-13",10.9,11.06,10.84,11.05,4262000.0],["2012-07-16",10.99,11.31,10.89,11.17,3576600.0],["2012-07-17",11.2,11.36,11.09,11.23,2782800.0],["2012-07-18",11.25,11.58,11.22,11.5,2880300.0],["2012-07-19",11.59,11.76,11.57,11.71,3323000.0],["2012-07-20",11.65,11.73,11.55,11.57,2826600.0],["2012-07-23",11.34,11.52,11.21,11.47,3455300.0],["2012-07-24",11.47,11.5,11.15,11.23,6777900.0],["2012-07-25",11.31,11.54,11.14,11.42,7910500.0],["2012-07-26",11.76,12.13,11.51,12.02,7453600.0],["2012-07-27",11.74,12.43,11.74,12.39,4351300.0],["2012-07-30",12.15,12.29,12.12,12.24,3799000.0],["2012-07-31",12.15,12.39,12.15,12.22,4074300.0],["2012-08-01",12.24,12.34,12.11,12.21,3897000.0],["2012-08-02",12.12,12.27,12.02,12.24,4144800.0],["2012-08-03",12.4,12.49,12.31,12.43,3905500.0],["2012-08-06",12.43,12.5,12.36,12.39,3751100.0],["2012-08-07",12.42,12.5,12.35,12.39,3656700.0],["2012-08-08",12.37,12.49,12.3,12.44,2738700.0],["2012-08-09",12.44,12.66,12.43,12.58,3554400.0],["2012-08-10",12.55,12.65,12.46,12.56,2272000.0],["2012-08-13",12.47,12.64,12.45,12.53,3675000.0],["2012-08-14",12.56,12.65,12.33,12.38,1701700.0],["2012-08-15",12.3,12.58,12.29,12.54,2184200.0],["2012-08-16",12.51,12.71,12.46,12.65,1586900.0],["2012-08-17",12.64,12.8,12.6,12.78,1907700.0],["2012-08-20",12.69,12.81,12.56,12.76,2843500.0],["2012-08-21",12.75,13.0,12.61,12.84,3008800.0],["2012-08-22",12.77,12.92,12.68,12.87,2588600.0],["2012-08-23",12.85,13.05,12.81,12.9,3370500.0],["2012-08-24",12.88,12.9,12.71,12.73,2062000.0],["2012-08-27",12.84,12.84,12.68,12.77,2396800.0],["2012-08-28",12.76,13.1,12.71,13.07,3997400.0],["2012-08-29",13.03,13.09,12.92,13.02,1697400.0],["2012-08-30",12.92,13.0,12.83,12.84,1374600.0],["2012-08-31",12.95,13.22,12.83,13.2,3041500.0],["2012-09-04",13.16,13.41,13.1,13.39,3257700.0],["2012-09-05",13.35,13.49,13.31,13.42,3119800.0],["2012-09-06",13.48,13.54,13.45,13.48,2133900.0],["2012-09-07",13.45,13.56,13.34,13.54,2614900.0],["2012-09-10",13.59,13.69,13.48,13.65,3869600.0],["2012-09-11",13.62,13.64,13.48,13.49,1998300.0],["2012-09-12",13.49,13.65,13.49,13.61,2108700.0],["2012-09-13",13.57,13.79,13.53,13.61,5344700.0],["2012-09-14",13.6,13.72,13.4,13.54,4063500.0],["2012-09-17",13.56,13.58,13.43,13.49,1915800.0],["2012-09-18",13.43,13.46,13.33,13.4,2207300.0],["2012-09-19",13.32,13.48,13.29,13.43,1996600.0],["2012-09-20",13.35,13.39,13.21,13.33,1697400.0],["2012-09-21",13.44,13.56,13.32,13.32,3367900.0],["2012-09-24",13.27,13.29,13.1,13.13,1576800.0],["2012-09-25",13.14,13.2,12.78,12.86,4175100.0],["2012-09-26",12.85,12.96,12.54,12.8,2371300.0],["2012-09-27",12.88,12.93,12.73,12.9,3125400.0],["2012-09-28",12.87,12.99,12.74,12.87,2625600.0],["2012-10-01",12.86,12.89,12.47,12.68,3755200.0],["2012-10-02",12.71,12.84,12.61,12.8,2642400.0],["2012-10-03",12.86,13.03,12.77,12.89,2031900.0],["2012-10-04",12.91,13.02,12.85,13.0,2030800.0],["2012-10-05",13.08,13.15,12.79,12.84,1788200.0],["2012-10-08",12.76,12.9,12.66,12.67,2025200.0],["2012-10-09",12.68,12.68,12.38,12.58,2864600.0],["2012-10-10",12.57,12.7,12.41,12.49,2194500.0],["2012-10-11",12.55,12.66,12.44,12.6,2195000.0],["2012-10-12",12.55,12.62,12.37,12.51,2059200.0],["2012-10-15",12.49,12.68,12.45,12.56,2062600.0],["2012-10-16",12.67,13.0,12.65,12.97,2303500.0],["2012-10-17",12.92,12.97,12.82,12.82,1409200.0],["2012-10-18",12.82,12.87,12.66,12.72,1488800.0],["2012-10-19",12.68,12.75,12.51,12.61,1887800.0],["2012-10-22",12.57,12.63,12.32,12.39,2427800.0],["2012-10-23",12.26,12.48,12.08,12.42,3179500.0],["2012-10-24",12.49,12.87,12.38,12.71,4317700.0],["2012-10-25",12.81,12.91,11.61,12.73,10642700.0],["2012-10-26",12.39,12.87,12.39,12.8,3780700.0],["2012-10-31",12.79,12.8,12.59,12.65,2067700.0],["2012-11-01",12.77,13.1,12.49,13.1,3886200.0],["2012-11-02",13.11,13.13,12.92,12.99,3559000.0],["2012-11-05",12.9,12.96,12.72,12.83,2470500.0],["2012-11-06",12.93,13.22,12.91,13.1,2881800.0],["2012-11-07",12.98,13.05,12.72,12.77,1788700.0],["2012-11-08",12.75,12.87,12.57,12.62,2830300.0],["2012-11-09",12.6,12.78,12.53,12.61,1219700.0],["2012-11-12",12.68,12.75,12.5,12.53,1291500.0],["2012-11-13",12.48,12.69,12.44,12.56,1618500.0],["2012-11-14",12.62,12.68,12.38,12.43,1582000.0],["2012-11-15",12.4,12.63,12.22,12.26,3346000.0],["2012-11-16",12.3,12.49,12.15,12.41,1642100.0],["2012-11-19",12.56,12.73,12.49,12.67,1359300.0],["2012-11-20",12.66,12.73,12.55,12.65,1595000.0],["2012-11-21",12.71,12.97,12.64,12.9,2360300.0],["2012-11-23",12.9,13.06,12.86,13.0,738200.0],["2012-11-26",12.96,12.97,12.78,12.95,1649400.0],["2012-11-27",12.9,12.96,12.69,12.79,1047300.0],["2012-11-28",12.71,12.98,12.54,12.97,1611200.0],["2012-11-29",12.98,13.03,12.87,12.9,1633200.0],["2012-11-30",12.88,12.92,12.61,12.75,2433600.0],["2012-12-03",12.8,12.84,12.61,12.7,1075300.0],["2012-12-04",12.71,12.77,12.52,12.74,1824000.0],["2012-12-05",12.83,12.84,12.55,12.8,1624000.0],["2012-12-06",12.77,12.91,12.72,12.88,1654700.0],["2012-12-07",12.91,13.01,12.76,12.96,1743400.0],["2012-12-10",12.93,13.12,12.9,13.09,1647500.0],["2012-12-11",13.14,13.28,13.09,13.14,1327500.0],["2012-12-12",13.2,13.25,13.03,13.09,2352000.0],["2012-12-13",13.07,13.17,12.86,13.01,1882200.0],["2012-12-14",12.96,13.19,12.96,13.18,1742100.0],["2012-12-17",13.2,13.46,13.17,13.35,2617000.0],["2012-12-18",13.39,13.46,13.28,13.41,2098200.0],["2012-12-19",13.39,13.47,13.34,13.36,2488500.0],["2012-12-20",13.4,13.55,13.37,13.5,1238900.0],["2012-12-21",13.24,13.47,13.13,13.47,4299100.0],["2012-12-24",13.47,13.6,13.34,13.57,1299700.0],["2012-12-26",13.58,13.6,13.25,13.35,1547400.0],["2012-12-27",13.38,13.52,13.31,13.43,1808600.0],["2012-12-28",13.35,13.61,13.33,13.44,1328300.0],["2012-12-31",13.38,13.54,13.37,13.51,1524600.0],["2013-01-02",13.74,14.0,13.66,14.0,5474700.0],["2013-01-03",14.0,14.0,13.56,13.63,2993300.0],["2013-01-04",13.73,13.73,13.35,13.43,2856300.0],["2013-01-07",13.44,13.47,13.33,13.41,4049100.0],["2013-01-08",13.47,13.73,13.45,13.68,7026500.0],["2013-01-09",13.69,13.94,13.63,13.78,2904800.0],["2013-01-10",13.87,13.95,13.76,13.84,2184100.0],["2013-01-11",13.86,13.99,13.8,13.94,2128300.0],["2013-01-14",13.9,14.04,13.85,14.02,3588300.0],["2013-01-15",13.97,14.0,13.89,13.89,2213300.0],["2013-01-16",13.99,14.15,13.9,14.13,3342600.0],["2013-01-17",14.12,14.29,14.09,14.21,2649600.0],["2013-01-18",14.24,14.25,13.99,14.0,2116200.0],["2013-01-22",14.03,14.05,13.91,14.0,1756900.0],["2013-01-23",14.0,14.14,13.97,14.02,2265600.0],["2013-01-24",13.99,14.09,13.86,13.9,2699000.0],["2013-01-25",13.98,14.22,13.92,14.2,2495600.0],["2013-01-28",14.17,14.3,14.06,14.12,1905000.0],["2013-01-29",14.1,14.17,13.93,14.04,2204600.0],["2013-01-30",13.98,14.06,13.88,13.94,2515500.0],["2013-01-31",13.94,13.97,13.58,13.93,4894800.0],["2013-02-01",13.96,14.23,13.9,14.15,2282700.0],["2013-02-04",13.95,13.99,13.7,13.76,3844100.0],["2013-02-05",13.84,13.9,13.76,13.82,2864800.0],["2013-02-06",13.79,14.05,13.71,14.05,2320000.0],["2013-02-07",14.02,14.04,13.85,13.91,2009900.0],["2013-02-08",13.96,14.16,13.9,14.16,1716600.0],["2013-02-11",14.18,14.27,14.09,14.22,3221900.0],["2013-02-12",14.18,14.5,14.16,14.36,3306800.0],["2013-02-13",14.35,14.4,14.14,14.25,2253100.0],["2013-02-14",14.21,14.33,14.17,14.2,1382300.0],["2013-02-15",14.23,14.31,14.17,14.27,2511700.0],["2013-02-19",14.23,14.32,14.14,14.25,2447700.0],["2013-02-20",14.19,14.23,14.02,14.13,2683900.0],["2013-02-21",14.14,14.44,14.13,14.23,4932600.0],["2013-02-22",14.27,14.42,14.23,14.36,1574400.0],["2013-02-25",14.42,14.54,14.18,14.19,2041600.0],["2013-02-26",14.19,14.23,13.92,14.01,4284000.0],["2013-02-27",13.99,14.34,13.95,14.2,3954500.0],["2013-02-28",14.2,14.23,14.1,14.16,3911500.0],["2013-03-01",14.04,14.07,13.61,13.94,6134100.0],["2013-03-04",13.92,14.31,13.89,14.31,3797200.0],["2013-03-05",14.39,14.66,14.36,14.64,4441700.0],["2013-03-06",14.65,14.81,14.64,14.7,2875400.0],["2013-03-07",14.67,14.7,14.53,14.56,6813300.0],["2013-03-08",14.67,14.67,14.32,14.48,4162800.0],["2013-03-11",14.48,14.62,14.34,14.58,3096500.0],["2013-03-12",14.09,14.24,13.86,14.05,8682300.0],["2013-03-13",14.04,14.14,13.96,14.1,2938300.0],["2013-03-14",14.1,14.2,14.02,14.1,2532700.0],["2013-03-15",14.09,14.11,13.85,13.92,2534200.0],["2013-03-18",13.69,13.84,12.57,13.6,4806000.0],["2013-03-19",13.61,13.63,13.23,13.37,5422600.0],["2013-03-20",13.47,13.56,13.32,13.39,2530300.0],["2013-03-21",13.29,13.41,13.22,13.36,2147300.0],["2013-03-22",13.36,13.46,13.15,13.32,2641000.0],["2013-03-25",13.39,13.72,13.24,13.64,6090000.0],["2013-03-26",13.68,13.75,13.55,13.74,2823700.0],["2013-03-27",13.68,13.91,13.63,13.81,2797700.0],["2013-03-28",13.84,13.93,13.78,13.93,1554400.0],["2013-04-01",13.96,13.96,13.59,13.62,2413500.0],["2013-04-02",13.66,13.8,13.54,13.56,1150300.0],["2013-04-03",13.56,13.6,13.22,13.24,2534600.0],["2013-04-04",13.27,13.47,13.18,13.42,1861800.0],["2013-04-05",13.27,13.3,13.12,13.27,2381400.0],["2013-04-08",13.26,13.32,13.17,13.31,1367900.0],["2013-04-09",13.3,13.38,13.19,13.32,1687100.0],["2013-04-10",13.31,13.53,13.31,13.51,1286100.0],["2013-04-11",13.47,13.5,13.3,13.33,2093400.0],["2013-04-12",13.33,13.4,13.2,13.36,1236600.0],["2013-04-15",13.33,13.33,13.01,13.1,5996600.0],["2013-04-16",13.18,13.21,12.96,12.98,3743500.0],["2013-04-17",12.96,12.96,12.59,12.66,4015400.0],["2013-04-18",12.7,12.7,12.51,12.54,2056100.0],["2013-04-19",12.58,12.59,12.36,12.4,1499000.0],["2013-04-22",12.43,12.6,12.33,12.56,1779100.0],["2013-04-23",12.6,12.74,12.52,12.67,1219300.0],["2013-04-24",12.65,12.76,12.53,12.72,3418800.0],["2013-04-25",12.86,13.82,12.85,13.72,11329100.0],["2013-04-26",13.75,13.86,13.6,13.65,2839000.0],["2013-04-29",13.73,13.89,13.57,13.84,2344200.0],["2013-04-30",13.8,13.91,13.67,13.8,2241200.0],["2013-05-01",13.82,14.01,13.71,13.72,2224700.0],["2013-05-02",13.71,13.88,13.7,13.82,1381500.0],["2013-05-03",13.92,14.03,13.89,13.89,1168600.0],["2013-05-06",13.86,13.91,13.73,13.84,2335900.0],["2013-05-07",13.85,13.94,13.79,13.89,2634200.0],["2013-05-08",13.84,13.93,13.8,13.9,1334200.0],["2013-05-09",13.87,13.93,13.79,13.8,1191200.0],["2013-05-10",13.84,13.98,13.81,13.94,1190500.0],["2013-05-13",14.14,14.15,13.95,13.99,2025100.0],["2013-05-14",14.02,14.19,13.97,14.09,1435900.0],["2013-05-15",14.08,14.26,14.03,14.15,1654500.0],["2013-05-16",14.14,14.43,14.14,14.36,3153700.0],["2013-05-17",14.37,14.55,14.35,14.54,1943400.0],["2013-05-20",14.5,14.66,14.47,14.6,2258800.0],["2013-05-21",14.59,14.81,14.58,14.72,3032900.0],["2013-05-22",14.69,14.99,14.59,14.64,7430900.0],["2013-05-23",14.57,14.73,14.5,14.71,2703100.0],["2013-05-24",14.68,14.7,14.46,14.69,2202600.0],["2013-05-28",14.76,14.99,14.76,14.85,3817700.0],["2013-05-29",14.76,14.94,14.68,14.87,2995800.0],["2013-05-30",14.75,15.18,14.75,15.15,3097300.0],["2013-05-31",15.08,15.32,15.02,15.13,2902600.0],["2013-06-03",15.25,15.25,14.88,15.15,2969500.0],["2013-06-04",15.18,15.27,14.84,14.99,3188000.0],["2013-06-05",15.02,15.11,14.78,14.82,1811800.0],["2013-06-06",14.84,14.98,14.79,14.93,2014800.0],["2013-06-07",15.09,15.23,14.99,15.17,2195200.0],["2013-06-10",15.3,15.32,15.02,15.05,2148400.0],["2013-06-11",14.91,14.95,14.74,14.77,1792900.0],["2013-06-12",14.8,14.86,14.66,14.74,1825200.0],["2013-06-13",14.71,14.93,14.6,14.88,1614000.0],["2013-06-14",14.91,14.95,14.8,14.8,999900.0],["2013-06-17",14.91,15.09,14.87,15.05,1617200.0],["2013-06-18",15.09,15.16,14.97,15.02,1827500.0],["2013-06-19",15.01,15.02,14.81,14.83,1745100.0],["2013-06-20",14.77,14.79,14.35,14.4,2164800.0],["2013-06-21",14.44,14.44,14.12,14.37,3991600.0],["2013-06-24",14.27,14.35,14.09,14.22,1875800.0],["2013-06-25",14.29,14.34,14.08,14.26,4025100.0],["2013-06-26",14.36,14.5,14.28,14.41,1967300.0],["2013-06-27",14.48,14.63,14.41,14.6,1184400.0],["2013-06-28",14.54,14.6,14.43,14.48,2098600.0],["2013-07-01",14.6,14.69,14.51,14.61,1167000.0],["2013-07-02",14.63,14.76,14.51,14.57,1399000.0],["2013-07-03",14.52,14.68,14.51,14.59,1035900.0],["2013-07-05",14.62,15.14,14.61,15.11,2755800.0],["2013-07-08",15.11,15.2,15.01,15.06,2432600.0],["2013-07-09",15.15,15.22,15.02,15.17,1207100.0],["2013-07-10",15.13,15.33,15.13,15.27,2782200.0],["2013-07-11",15.45,15.52,15.31,15.48,1972100.0],["2013-07-12",15.52,15.7,15.46,15.62,2956500.0],["2013-07-15",15.68,15.79,15.53,15.75,2002400.0],["2013-07-16",15.75,15.82,15.66,15.72,1008100.0],["2013-07-17",15.74,15.79,15.66,15.7,4980100.0],["2013-07-18",15.68,15.96,15.65,15.75,2502600.0],["2013-07-19",15.61,15.83,15.59,15.77,3769700.0],["2013-07-22",15.8,15.86,15.64,15.65,2488600.0],["2013-07-23",15.73,15.81,15.5,15.58,2052400.0],["2013-07-24",15.61,15.61,15.26,15.4,3339200.0],["2013-07-25",15.46,15.46,14.72,14.88,7239300.0],["2013-07-26",14.89,14.89,14.39,14.48,9619200.0],["2013-07-29",14.41,14.48,14.31,14.34,2523300.0],["2013-07-30",14.36,14.49,14.16,14.44,4563100.0],["2013-07-31",14.5,14.71,14.49,14.58,3127200.0],["2013-08-01",14.69,15.06,14.65,14.96,4713100.0],["2013-08-02",15.0,15.0,14.81,14.94,1934100.0],["2013-08-05",14.83,14.93,14.67,14.78,2068300.0],["2013-08-06",14.78,14.81,14.4,14.5,2325400.0],["2013-08-07",14.49,14.51,14.25,14.4,2273900.0],["2013-08-08",14.45,14.46,14.18,14.42,3356500.0],["2013-08-09",14.42,14.47,14.18,14.23,2532700.0],["2013-08-12",14.16,14.33,14.04,14.26,5842400.0],["2013-08-13",14.21,14.33,14.14,14.21,2376000.0],["2013-08-14",14.2,14.44,14.02,14.42,5769400.0],["2013-08-15",14.38,14.47,14.18,14.42,9739400.0],["2013-08-16",14.35,14.55,14.33,14.37,4780000.0],["2013-08-19",14.29,14.57,14.26,14.3,4696600.0],["2013-08-20",14.28,14.39,14.22,14.3,3972600.0],["2013-08-21",14.28,14.28,14.0,14.0,3209000.0],["2013-08-22",14.06,14.17,13.88,14.1,1434600.0],["2013-08-23",14.13,14.13,13.93,14.06,3488500.0],["2013-08-26",14.05,14.15,13.97,14.0,8238900.0],["2013-08-27",13.94,13.97,13.61,13.69,2791700.0],["2013-08-28",13.7,13.76,13.55,13.56,2152200.0],["2013-08-29",13.58,13.73,13.55,13.67,1754400.0],["2013-08-30",13.68,13.68,13.42,13.47,3717900.0],["2013-09-03",13.56,13.64,13.13,13.27,4398600.0],["2013-09-04",13.29,13.47,13.2,13.42,5492200.0],["2013-09-05",13.45,13.56,13.38,13.46,2047900.0],["2013-09-06",13.52,13.52,13.23,13.27,4702900.0],["2013-09-09",13.33,13.49,13.24,13.37,3411000.0],["2013-09-10",13.41,13.56,13.36,13.51,2305400.0],["2013-09-11",13.48,13.55,13.41,13.5,2089900.0],["2013-09-12",13.61,13.93,13.59,13.88,5062200.0],["2013-09-13",13.92,13.97,13.74,13.79,2493300.0],["2013-09-16",13.95,13.97,13.61,13.69,3146800.0],["2013-09-17",13.66,14.07,13.65,14.0,2944100.0],["2013-09-18",14.04,14.07,13.87,14.07,3015000.0],["2013-09-19",14.1,14.1,13.83,13.88,5478300.0],["2013-09-20",13.9,13.91,13.58,13.61,6431100.0],["2013-09-23",13.61,13.66,13.46,13.55,2480300.0],["2013-09-24",13.55,13.66,13.42,13.6,1945200.0],["2013-09-25",13.59,13.72,13.49,13.57,1843100.0],["2013-09-26",13.6,13.68,13.47,13.54,2070400.0],["2013-09-27",13.51,13.59,13.37,13.55,2341000.0],["2013-09-30",13.42,13.56,13.3,13.51,2402900.0],["2013-10-01",13.5,13.73,13.44,13.6,3648400.0],["2013-10-02",13.56,13.56,13.3,13.36,1340000.0],["2013-10-03",13.37,13.38,13.07,13.25,2898900.0],["2013-10-04",13.23,13.44,13.2,13.4,1156200.0],["2013-10-07",13.32,13.42,13.19,13.19,2105400.0],["2013-10-08",13.2,13.23,12.9,13.03,3804700.0],["2013-10-09",13.05,13.47,13.01,13.33,4964300.0],["2013-10-10",13.39,13.75,13.2,13.68,3945500.0],["2013-10-11",13.69,14.06,13.62,14.05,4984500.0],["2013-10-14",13.95,14.3,13.9,14.29,3720000.0],["2013-10-15",14.29,14.29,13.95,14.1,3713500.0],["2013-10-16",14.17,14.32,14.12,14.25,4627700.0],["2013-10-17",14.22,14.45,14.12,14.42,3208900.0],["2013-10-18",14.44,14.57,14.29,14.48,3913500.0],["2013-10-21",14.53,14.72,14.42,14.53,5149000.0],["2013-10-22",14.59,14.63,14.43,14.57,3866400.0],["2013-10-23",14.57,14.58,14.41,14.51,5120500.0],["2013-10-24",13.75,13.95,12.8,13.01,19910900.0],["2013-10-25",13.08,13.16,12.68,12.79,6550600.0],["2013-10-28",12.86,13.11,12.63,12.81,5943200.0],["2013-10-29",12.82,12.9,12.73,12.87,3208100.0],["2013-10-30",12.87,12.92,12.59,12.59,2742200.0],["2013-10-31",12.73,12.99,12.66,12.97,5184500.0],["2013-11-01",13.05,13.1,12.83,13.0,4460600.0],["2013-11-04",13.19,13.19,12.91,13.07,3636100.0],["2013-11-05",12.95,13.21,12.93,13.07,3626700.0],["2013-11-06",13.15,13.28,13.15,13.2,5721200.0],["2013-11-07",13.2,13.28,12.97,12.98,4537700.0],["2013-11-08",13.0,13.08,12.87,12.9,4130200.0],["2013-11-11",12.98,13.1,12.86,13.0,2358800.0],["2013-11-12",12.99,13.06,12.75,12.77,3053900.0],["2013-11-13",13.16,13.16,12.6,12.84,3482500.0],["2013-11-14",12.82,12.9,12.63,12.82,4060200.0],["2013-11-15",12.87,12.91,12.64,12.67,4856500.0],["2013-11-18",12.71,12.89,12.67,12.81,3969200.0],["2013-11-19",12.76,12.79,12.58,12.59,3456800.0],["2013-11-20",12.63,12.88,12.55,12.86,2357600.0],["2013-11-21",12.91,13.01,12.78,13.0,2240300.0],["2013-11-22",13.0,13.26,12.98,13.0,7603600.0],["2013-11-25",13.0,13.04,12.79,12.83,3443500.0],["2013-11-26",13.23,13.34,12.9,13.2,7371800.0],["2013-11-27",13.2,13.35,13.17,13.3,2607900.0],["2013-11-29",13.34,13.36,13.19,13.25,926800.0],["2013-12-02",13.26,13.39,13.13,13.31,2523700.0],["2013-12-03",13.21,13.4,13.2,13.38,2572900.0],["2013-12-04",13.36,13.7,13.28,13.61,3886700.0],["2013-12-05",13.61,13.63,13.33,13.38,4424700.0],["2013-12-06",13.45,13.54,13.34,13.36,2965300.0],["2013-12-09",13.35,13.45,13.27,13.42,3254700.0],["2013-12-10",13.38,13.72,13.37,13.66,4003100.0],["2013-12-11",13.66,13.67,13.5,13.55,2423800.0],["2013-12-12",13.52,13.56,13.37,13.42,1552400.0],["2013-12-13",13.49,13.61,13.43,13.55,2280200.0],["2013-12-16",13.64,13.77,13.57,13.7,3289900.0],["2013-12-17",13.68,13.83,13.6,13.81,2890000.0],["2013-12-18",13.82,13.89,13.52,13.69,4195400.0],["2013-12-19",13.58,13.87,13.46,13.54,3702800.0],["2013-12-20",13.51,13.73,13.28,13.56,9493700.0],["2013-12-23",13.64,13.76,13.46,13.72,4510200.0],["2013-12-24",13.81,13.84,13.66,13.81,1250600.0],["2013-12-26",13.85,13.89,13.73,13.77,1211300.0],["2013-12-27",13.63,13.95,13.63,13.93,1543700.0],["2013-12-30",13.95,14.09,13.87,13.99,1584900.0],["2013-12-31",14.03,14.16,13.98,14.02,960600.0],["2014-01-02",14.0,14.08,13.92,14.01,3118200.0],["2014-01-03",14.45,14.45,14.16,14.17,4180700.0],["2014-01-06",14.15,14.35,14.09,14.27,2557000.0],["2014-01-07",14.28,14.38,14.19,14.34,2169300.0],["2014-01-08",14.28,14.5,14.14,14.42,3487500.0],["2014-01-09",14.46,14.47,14.22,14.32,1849000.0],["2014-01-10",14.35,14.5,14.27,14.49,1824700.0],["2014-01-13",14.48,14.48,14.23,14.27,1771300.0],["2014-01-14",14.27,14.52,14.27,14.46,1553300.0],["2014-01-15",14.48,14.89,14.39,14.83,5554400.0],["2014-01-16",14.82,14.82,14.39,14.46,2473200.0],["2014-01-17",14.42,14.51,14.33,14.47,1473500.0],["2014-01-21",14.53,14.63,14.4,14.55,1655200.0],["2014-01-22",14.59,14.59,14.29,14.3,2329400.0],["2014-01-23",14.23,14.27,13.98,14.09,4513200.0],["2014-01-24",14.25,14.38,14.08,14.16,6080300.0],["2014-01-27",14.17,14.33,13.73,14.0,6328500.0],["2014-01-28",14.0,14.12,13.89,14.01,3284200.0],["2014-01-29",13.95,14.14,13.85,14.08,3633000.0],["2014-01-30",14.32,14.65,14.03,14.3,3386000.0],["2014-01-31",14.05,14.43,14.05,14.12,3552500.0],["2014-02-03",14.06,14.17,13.72,13.76,5546300.0],["2014-02-04",13.77,13.95,13.67,13.81,2812000.0],["2014-02-05",13.84,13.9,13.59,13.74,2446900.0],["2014-02-06",13.66,13.84,13.65,13.73,2862800.0],["2014-02-07",13.82,14.08,13.68,14.01,3792800.0],["2014-02-10",13.96,14.39,13.95,14.23,3819400.0],["2014-02-11",14.24,14.49,14.19,14.42,2378200.0],["2014-02-12",14.41,14.75,14.41,14.58,3273900.0],["2014-02-13",14.5,14.62,14.46,14.57,1788000.0],["2014-02-14",14.58,14.72,14.5,14.68,2295500.0],["2014-02-18",14.7,14.75,14.61,14.69,1734200.0],["2014-02-19",14.51,14.88,14.51,14.77,2953900.0],["2014-02-20",14.77,14.96,14.65,14.94,3889000.0],["2014-02-21",14.93,15.2,14.84,15.14,4957400.0],["2014-02-24",15.09,15.29,15.07,15.14,2776300.0],["2014-02-25",15.1,15.24,14.81,15.1,2603300.0],["2014-02-26",15.08,15.25,14.94,15.24,3528300.0],["2014-02-27",15.23,15.38,15.14,15.35,1934100.0],["2014-02-28",15.39,15.46,15.24,15.33,2311600.0],["2014-03-03",15.17,15.39,15.0,15.3,2043200.0],["2014-03-04",15.4,15.59,15.24,15.52,2171900.0],["2014-03-05",15.5,15.5,15.35,15.45,1445200.0],["2014-03-06",15.93,16.02,15.44,15.96,6533100.0],["2014-03-07",15.97,16.07,15.85,15.91,5214100.0],["2014-03-10",15.84,15.97,15.7,15.81,3956500.0],["2014-03-11",15.83,15.92,15.53,15.61,2170400.0],["2014-03-12",15.53,15.6,15.36,15.52,2540800.0],["2014-03-13",15.52,15.58,15.24,15.38,2341400.0],["2014-03-14",15.32,15.47,15.15,15.27,1768200.0],["2014-03-17",15.47,15.72,15.39,15.58,2401800.0],["2014-03-18",15.58,15.77,15.51,15.7,1071400.0],["2014-03-19",15.75,15.76,15.59,15.64,1889700.0],["2014-03-20",15.58,15.74,15.51,15.74,2314400.0],["2014-03-21",15.78,16.2,15.68,16.12,9197800.0],["2014-03-24",16.2,16.25,15.77,15.9,3657100.0],["2014-03-25",15.93,16.04,15.56,15.58,3948100.0],["2014-03-26",15.62,15.7,15.28,15.35,4195700.0],["2014-03-27",15.35,15.49,15.05,15.07,5289200.0],["2014-03-28",15.18,15.48,15.02,15.4,3340200.0],["2014-03-31",15.45,15.62,15.37,15.54,2781300.0],["2014-04-01",15.6,15.71,15.42,15.49,2306400.0],["2014-04-02",15.54,15.59,15.28,15.4,2346700.0],["2014-04-03",15.4,15.5,15.19,15.19,2754000.0],["2014-04-04",15.34,15.34,14.78,14.84,4471400.0],["2014-04-07",14.65,14.85,14.56,14.71,3426700.0],["2014-04-08",14.72,14.92,14.5,14.91,3748000.0],["2014-04-09",14.9,15.03,14.79,14.96,1403700.0],["2014-04-10",14.94,14.96,14.67,14.72,2048500.0],["2014-04-11",14.59,14.68,14.44,14.53,2369100.0],["2014-04-14",14.59,14.67,14.44,14.52,2652900.0],["2014-04-15",14.59,14.73,14.42,14.67,2212400.0],["2014-04-16",14.77,14.85,14.44,14.72,3770400.0],["2014-04-17",14.77,14.91,14.63,14.86,1918700.0],["2014-04-21",14.86,15.05,14.79,14.84,2936000.0],["2014-04-22",14.03,14.92,13.63,14.8,10548700.0],["2014-04-23",14.79,14.9,14.6,14.88,7363500.0],["2014-04-24",14.9,15.07,14.77,15.05,3952200.0],["2014-04-25",15.01,15.07,14.75,14.85,3884700.0],["2014-04-28",14.89,14.97,14.62,14.81,3768600.0],["2014-04-29",14.9,15.6,14.9,15.46,9013500.0],["2014-04-30",15.43,15.69,15.29,15.56,5076200.0],["2014-05-01",15.6,15.68,15.45,15.51,3198700.0],["2014-05-02",15.5,15.7,15.44,15.55,2607400.0],["2014-05-05",15.43,15.66,15.4,15.58,2875800.0],["2014-05-06",15.54,15.64,15.48,15.59,3615800.0],["2014-05-07",15.54,15.65,15.47,15.64,3504400.0],["2014-05-08",15.65,15.91,15.52,15.53,4413400.0],["2014-05-09",15.53,15.64,15.33,15.48,1836000.0],["2014-05-12",15.51,15.8,15.44,15.77,1546000.0],["2014-05-13",15.77,15.84,15.69,15.74,2183600.0],["2014-05-14",15.69,15.72,15.49,15.56,2425400.0],["2014-05-15",15.41,15.67,15.37,15.55,3249000.0],["2014-05-16",15.61,15.71,15.48,15.7,2149900.0],["2014-05-19",15.6,15.96,15.55,15.86,2083800.0],["2014-05-20",15.87,16.49,15.69,16.29,10860900.0],["2014-05-21",16.3,16.62,16.3,16.54,4403100.0],["2014-05-22",16.54,16.85,16.51,16.76,3094900.0],["2014-05-23",16.72,16.94,16.62,16.94,2717900.0],["2014-05-27",16.89,17.17,16.75,16.92,4325800.0],["2014-05-28",16.9,16.97,16.74,16.87,2864100.0],["2014-05-29",16.94,16.99,16.77,16.8,2204400.0],["2014-05-30",16.82,16.88,16.58,16.69,2716700.0],["2014-06-02",16.71,16.74,16.41,16.57,4875600.0],["2014-06-03",16.56,16.63,16.35,16.44,3820100.0],["2014-06-04",16.43,16.69,16.36,16.5,2707400.0],["2014-06-05",16.53,16.62,16.43,16.57,5941700.0],["2014-06-06",16.61,17.15,16.56,17.06,5295900.0],["2014-06-09",16.99,17.24,16.99,17.05,3317600.0],["2014-06-10",17.0,17.14,16.97,17.05,1646100.0],["2014-06-11",17.02,17.1,16.97,17.04,1753700.0],["2014-06-12",16.99,17.07,16.68,16.73,2988300.0],["2014-06-13",16.81,16.96,16.81,16.88,2667100.0],["2014-06-16",16.83,16.95,16.75,16.81,3316700.0],["2014-06-17",16.78,17.0,16.63,16.93,4342000.0],["2014-06-18",17.0,17.08,16.75,16.9,3017100.0],["2014-06-19",16.88,16.99,16.78,16.89,2033300.0],["2014-06-20",16.97,17.17,16.84,17.12,6000200.0],["2014-06-23",17.08,17.43,17.05,17.38,3261200.0],["2014-06-24",17.37,17.44,17.09,17.13,3671200.0],["2014-06-25",17.06,17.43,16.91,17.41,4630300.0],["2014-06-26",17.37,17.42,17.31,17.39,2234700.0],["2014-06-27",17.36,17.55,17.28,17.34,2374500.0],["2014-06-30",17.31,17.5,17.3,17.49,2393700.0],["2014-07-01",17.55,17.63,17.45,17.56,2748900.0],["2014-07-02",17.5,17.6,17.38,17.43,1595400.0],["2014-07-03",17.52,17.58,17.45,17.56,1067200.0],["2014-07-07",17.51,17.66,17.45,17.48,1706600.0],["2014-07-08",17.49,17.49,16.84,17.22,4453000.0],["2014-07-09",17.28,17.35,17.03,17.11,2300200.0],["2014-07-10",16.96,17.24,16.82,17.08,2778100.0],["2014-07-11",17.05,17.14,16.9,17.07,1950200.0],["2014-07-14",17.19,17.31,17.12,17.3,2407800.0],["2014-07-15",17.28,17.47,17.21,17.36,2879700.0],["2014-07-16",17.41,17.66,17.23,17.48,3769100.0],["2014-07-17",17.41,17.5,17.29,17.3,3770300.0],["2014-07-18",17.34,17.51,17.23,17.24,4714800.0],["2014-07-21",17.14,17.58,17.11,17.5,4708400.0],["2014-07-22",16.26,17.32,16.25,17.03,11177800.0],["2014-07-23",16.97,17.02,16.8,16.93,2751800.0],["2014-07-24",17.27,17.27,16.93,17.07,2976500.0],["2014-07-25",17.23,17.27,16.84,16.88,2278300.0],["2014-07-28",16.84,16.96,16.71,16.93,2382300.0],["2014-07-29",16.92,17.11,16.82,16.82,3519500.0],["2014-07-30",16.89,17.07,16.64,17.05,4514500.0],["2014-07-31",16.94,17.05,16.73,16.83,2524900.0],["2014-08-01",16.77,17.11,16.6,17.08,4887100.0],["2014-08-04",17.07,17.32,16.95,17.25,3181100.0],["2014-08-05",17.21,17.31,17.04,17.2,3013400.0],["2014-08-06",17.13,17.27,17.08,17.16,4044400.0],["2014-08-07",17.21,17.26,16.81,16.91,3873300.0],["2014-08-08",16.9,16.95,16.67,16.81,2756000.0],["2014-08-11",16.87,16.95,16.67,16.9,3211800.0],["2014-08-12",16.88,16.92,16.79,16.91,3708500.0],["2014-08-13",16.94,17.1,16.85,16.86,3984600.0],["2014-08-14",16.88,16.98,16.84,16.93,1852900.0],["2014-08-15",17.06,17.15,16.8,16.97,1840600.0],["2014-08-18",17.02,17.27,17.02,17.24,1455300.0],["2014-08-19",17.19,17.44,17.19,17.39,2343900.0],["2014-08-20",17.36,17.42,17.15,17.24,2260000.0],["2014-08-21",17.62,17.88,17.14,17.7,4063800.0],["2014-08-22",17.7,17.87,17.63,17.64,2778100.0],["2014-08-25",17.68,17.72,17.54,17.56,1087600.0],["2014-08-26",17.53,17.57,17.35,17.51,1564300.0],["2014-08-27",17.46,17.55,17.36,17.47,1376200.0],["2014-08-28",17.41,17.54,17.37,17.47,1779000.0],["2014-08-29",17.54,17.66,17.39,17.63,1205000.0],["2014-09-02",17.61,17.99,17.51,17.79,2774000.0],["2014-09-03",17.8,17.98,17.76,17.91,2682500.0],["2014-09-04",18.0,18.25,17.89,18.06,2777100.0],["2014-09-05",18.04,18.22,17.99,18.08,1696700.0],["2014-09-08",17.99,18.09,17.85,17.95,2502300.0],["2014-09-09",17.89,18.13,17.86,17.89,3006600.0],["2014-09-10",17.87,18.11,17.86,18.02,1444400.0],["2014-09-11",17.96,18.11,17.93,18.0,1443400.0],["2014-09-12",17.96,18.02,17.8,17.82,1998500.0],["2014-09-15",17.82,17.82,17.54,17.58,1514200.0],["2014-09-16",17.51,17.8,17.49,17.7,2447000.0],["2014-09-17",17.72,17.93,17.69,17.7,2467300.0],["2014-09-18",17.78,17.93,17.72,17.82,1686500.0],["2014-09-19",17.83,17.96,17.42,17.52,4468300.0],["2014-09-22",17.47,17.52,17.3,17.45,1679400.0],["2014-09-23",17.37,17.48,17.17,17.17,2006300.0],["2014-09-24",17.16,17.31,17.1,17.25,1808500.0],["2014-09-25",17.23,17.23,16.92,17.13,2235400.0],["2014-09-26",17.15,17.5,17.05,17.29,3825300.0],["2014-09-29",17.15,17.4,16.87,17.34,2627900.0],["2014-09-30",17.35,17.4,17.18,17.21,1872200.0],["2014-10-01",17.22,17.3,16.93,16.95,2879100.0],["2014-10-02",16.93,17.2,16.81,17.15,2302700.0],["2014-10-03",17.27,17.42,17.15,17.35,1937600.0],["2014-10-06",17.42,17.63,17.34,17.4,2216000.0],["2014-10-07",17.35,17.56,17.23,17.29,3357900.0],["2014-10-08",17.26,17.81,17.21,17.81,5809900.0],["2014-10-09",17.75,17.94,17.23,17.23,5158500.0],["2014-10-10",17.11,17.29,16.15,16.18,7068000.0],["2014-10-13",16.17,16.54,15.82,16.02,6071500.0],["2014-10-14",16.15,16.27,15.81,15.93,4594100.0],["2014-10-15",15.68,16.16,15.59,16.0,5524600.0],["2014-10-16",15.77,16.39,15.5,16.3,3869000.0],["2014-10-17",16.5,16.79,16.37,16.5,4054000.0],["2014-10-20",16.51,16.73,16.4,16.62,4104900.0],["2014-10-21",16.86,17.08,16.53,16.59,5227400.0],["2014-10-22",16.58,16.72,16.31,16.33,4553200.0],["2014-10-23",16.5,16.82,16.04,16.72,5043000.0],["2014-10-24",16.79,17.22,16.61,17.2,2928800.0],["2014-10-27",17.12,17.43,17.06,17.35,3489800.0],["2014-10-28",17.37,17.8,17.15,17.51,6423100.0],["2014-10-29",17.47,17.63,17.34,17.49,3296800.0],["2014-10-30",17.45,17.57,17.26,17.57,5398400.0],["2014-10-31",17.8,17.99,17.68,17.95,2933400.0],["2014-11-03",17.92,18.34,17.89,18.17,3511000.0],["2014-11-04",18.16,18.32,18.0,18.09,2223300.0],["2014-11-05",18.24,18.25,17.9,17.98,1455800.0],["2014-11-06",18.0,18.23,18.0,18.23,1401300.0],["2014-11-07",18.19,18.57,18.05,18.52,2947900.0],["2014-11-10",18.49,18.8,18.43,18.68,2462700.0],["2014-11-11",18.52,18.82,18.52,18.58,1649100.0],["2014-11-12",18.51,18.6,18.32,18.56,1802900.0],["2014-11-13",18.49,18.5,18.28,18.4,2583200.0],["2014-11-14",18.37,18.58,18.23,18.49,1409000.0],["2014-11-17",18.47,18.48,18.02,18.09,3188700.0],["2014-11-18",18.09,18.42,18.09,18.34,1930900.0],["2014-11-19",18.39,18.39,18.11,18.16,1472000.0],["2014-11-20",18.07,18.5,18.03,18.32,5982600.0],["2014-11-21",18.5,18.52,18.3,18.44,1875300.0],["2014-11-24",18.4,18.63,18.32,18.62,1744600.0],["2014-11-25",18.7,18.88,18.59,18.82,1879800.0],["2014-11-26",18.84,18.9,18.7,18.83,1045000.0],["2014-11-28",18.79,19.03,18.73,18.87,879900.0],["2014-12-01",18.76,18.97,18.43,18.43,6161200.0],["2014-12-02",18.4,18.64,18.4,18.49,3019500.0],["2014-12-03",18.52,18.63,18.31,18.49,3719300.0],["2014-12-04",18.52,18.62,18.44,18.57,2122900.0],["2014-12-05",18.55,18.83,18.45,18.82,4414600.0],["2014-12-08",18.79,18.96,18.54,18.58,1892500.0],["2014-12-09",18.36,18.45,18.19,18.41,2651600.0],["2014-12-10",18.4,18.49,18.05,18.08,1719100.0],["2014-12-11",18.16,18.43,18.05,18.13,1721200.0],["2014-12-12",17.95,18.31,17.88,17.89,1834000.0],["2014-12-15",17.95,18.1,17.73,17.83,2012200.0],["2014-12-16",17.71,17.98,17.53,17.63,2320400.0],["2014-12-17",17.73,18.15,17.64,18.09,2443300.0],["2014-12-18",18.31,18.71,18.26,18.7,2920400.0],["2014-12-19",18.84,19.02,18.61,18.99,5475700.0],["2014-12-22",18.96,18.99,18.84,18.96,2412000.0],["2014-12-23",19.01,19.08,18.92,18.98,1474700.0],["2014-12-24",19.0,19.33,19.0,19.26,943700.0],["2014-12-26",19.34,19.47,19.25,19.29,1433000.0],["2014-12-29",19.26,19.54,19.25,19.31,1703900.0],["2014-12-30",19.22,19.44,19.04,19.17,2312500.0],["2014-12-31",19.14,19.3,18.93,18.97,2653800.0],["2015-01-02",19.15,19.24,18.57,18.83,3508000.0],["2015-01-05",18.71,18.75,18.34,18.4,9069900.0],["2015-01-06",18.47,18.53,17.89,17.91,4301000.0],["2015-01-07",18.04,18.45,17.88,18.42,2912700.0],["2015-01-08",18.61,18.74,18.49,18.61,2198900.0],["2015-01-09",18.57,18.67,18.28,18.55,2420300.0],["2015-01-12",18.56,18.56,18.23,18.36,1319500.0],["2015-01-13",18.45,18.84,18.17,18.43,2395900.0],["2015-01-14",18.21,18.41,18.01,18.26,1638100.0],["2015-01-15",18.32,18.4,17.71,17.73,4130400.0],["2015-01-16",17.71,18.35,17.68,18.33,2284100.0],["2015-01-20",18.38,18.55,17.9,18.14,4612600.0],["2015-01-21",18.14,18.44,18.04,18.34,1876900.0],["2015-01-22",18.42,18.54,18.08,18.36,2669100.0],["2015-01-23",18.37,18.66,18.3,18.45,1986900.0],["2015-01-26",18.5,18.62,18.25,18.58,1961500.0],["2015-01-27",18.38,18.55,18.18,18.35,1989400.0],["2015-01-28",18.5,18.59,18.1,18.12,2058000.0],["2015-01-29",18.19,18.2,17.75,18.01,4235500.0],["2015-01-30",17.9,18.21,17.75,17.99,3276800.0],["2015-02-02",17.97,18.04,17.58,17.9,4933300.0],["2015-02-03",17.94,18.31,17.82,18.24,4816300.0],["2015-02-04",18.13,18.36,18.09,18.1,3702800.0],["2015-02-05",16.68,17.62,16.52,17.21,14429200.0],["2015-02-06",17.3,17.4,17.05,17.13,3817900.0],["2015-02-09",17.12,17.31,17.01,17.16,4086400.0],["2015-02-10",17.24,17.29,17.0,17.24,2526900.0],["2015-02-11",17.22,17.64,17.1,17.61,3421000.0],["2015-02-12",17.68,17.96,17.45,17.92,2739700.0],["2015-02-13",17.92,18.09,17.72,18.02,2401300.0],["2015-02-17",17.97,18.01,17.8,17.94,1553100.0],["2015-02-18",17.86,18.01,17.65,18.0,1476300.0],["2015-02-19",17.95,18.32,17.85,18.23,3575100.0],["2015-02-20",18.25,18.5,17.97,18.5,2344200.0],["2015-02-23",18.48,18.55,18.3,18.47,5138600.0],["2015-02-24",18.54,18.73,18.42,18.67,3189100.0],["2015-02-25",18.63,18.77,18.43,18.73,2535600.0],["2015-02-26",18.69,18.73,18.38,18.51,2493600.0],["2015-02-27",18.47,18.48,18.24,18.36,2473600.0],["2015-03-02",18.41,18.64,18.41,18.59,2015700.0],["2015-03-03",18.52,18.59,18.35,18.45,1275400.0],["2015-03-04",18.4,18.55,18.32,18.43,2419900.0],["2015-03-05",18.48,18.49,18.1,18.21,3766900.0],["2015-03-06",18.13,18.2,17.92,18.09,3004100.0],["2015-03-09",18.08,18.23,17.92,18.2,1792400.0],["2015-03-10",18.06,18.12,17.8,17.84,1662800.0],["2015-03-11",17.85,17.92,17.65,17.83,2228100.0],["2015-03-12",17.81,17.95,17.65,17.95,963000.0],["2015-03-13",17.97,18.19,17.78,18.11,4623000.0],["2015-03-16",18.19,18.58,18.04,18.52,3906100.0],["2015-03-17",18.45,18.57,18.29,18.39,2748900.0],["2015-03-18",18.3,18.82,18.28,18.63,2194500.0],["2015-03-19",18.62,18.74,18.56,18.6,1889200.0],["2015-03-20",17.94,18.86,17.94,18.66,4181600.0],["2015-03-23",18.66,18.68,18.51,18.52,1772400.0],["2015-03-24",18.53,18.64,18.36,18.49,2674100.0],["2015-03-25",18.53,18.58,17.99,17.99,2702800.0],["2015-03-26",17.88,18.11,17.67,18.0,3242400.0],["2015-03-27",17.99,18.11,17.83,18.08,1988200.0],["2015-03-30",17.99,18.56,17.88,18.44,2809600.0],["2015-03-31",18.32,18.5,18.09,18.44,3259600.0],["2015-04-01",18.44,18.48,18.2,18.39,3220500.0],["2015-04-02",18.4,18.66,18.32,18.5,1957300.0],["2015-04-06",18.41,18.58,18.29,18.46,5235700.0],["2015-04-07",18.46,18.78,18.31,18.65,5762400.0],["2015-04-08",18.72,19.41,18.69,19.07,7943400.0],["2015-04-09",19.0,19.17,18.82,19.02,6509700.0],["2015-04-10",19.08,19.5,18.97,19.06,11189100.0],["2015-04-13",19.09,19.34,19.04,19.07,5153500.0],["2015-04-14",19.02,19.1,18.63,18.65,4207700.0],["2015-04-15",18.7,18.86,18.57,18.73,4047900.0],["2015-04-16",18.71,18.79,18.58,18.6,3169200.0],["2015-04-17",18.5,18.55,18.32,18.43,4145200.0],["2015-04-20",17.77,18.71,17.77,18.64,3648700.0],["2015-04-21",18.73,18.85,18.61,18.83,3434800.0],["2015-04-22",18.91,19.32,18.73,19.3,4581300.0],["2015-04-23",19.27,19.34,19.14,19.22,4587900.0],["2015-04-24",19.31,19.33,18.93,18.99,4015500.0],["2015-04-27",19.03,19.24,18.73,18.76,5527500.0],["2015-04-28",19.44,19.83,19.15,19.42,11954500.0],["2015-04-29",19.33,19.53,18.89,18.93,9513100.0],["2015-04-30",18.84,19.0,18.59,18.65,5531300.0],["2015-05-01",18.73,19.09,18.7,18.96,5079600.0],["2015-05-04",18.97,19.19,18.81,18.87,4883100.0],["2015-05-05",18.78,18.84,18.55,18.59,4733600.0],["2015-05-06",18.68,18.71,18.47,18.64,3899600.0],["2015-05-07",18.65,19.02,18.42,18.98,4431900.0],["2015-05-08",19.16,19.33,19.1,19.18,4973000.0],["2015-05-11",19.19,19.24,19.07,19.14,3430500.0],["2015-05-12",19.09,19.13,18.85,19.0,3458600.0],["2015-05-13",19.08,19.22,18.95,18.99,3737700.0],["2015-05-14",19.11,19.32,19.05,19.26,3613900.0],["2015-05-15",19.24,19.31,19.14,19.2,3508700.0],["2015-05-18",19.24,19.49,19.1,19.48,4116200.0],["2015-05-19",19.46,19.6,19.33,19.4,3157600.0],["2015-05-20",19.46,19.74,19.39,19.56,4943200.0],["2015-05-21",19.53,19.85,19.45,19.82,5569900.0],["2015-05-22",19.75,19.98,19.73,19.9,8147700.0],["2015-05-26",19.83,19.94,19.75,19.89,6696700.0],["2015-05-27",19.97,20.16,19.89,20.11,6930200.0],["2015-05-28",20.05,20.18,19.87,19.92,4252800.0],["2015-05-29",19.94,19.94,19.69,19.79,2341100.0],["2015-06-01",20.0,20.02,19.62,19.81,2699500.0],["2015-06-02",19.72,20.03,19.67,19.95,3208200.0],["2015-06-03",20.05,20.28,19.94,20.23,4269300.0],["2015-06-04",20.14,20.24,19.92,20.13,4287100.0],["2015-06-05",20.06,20.51,19.94,20.39,5449200.0],["2015-06-08",20.34,20.35,19.77,20.0,4792600.0],["2015-06-09",20.0,20.0,19.64,19.71,4012300.0],["2015-06-10",19.8,20.02,19.76,19.84,4317000.0],["2015-06-11",19.92,19.96,19.63,19.75,5135800.0],["2015-06-12",19.69,19.88,19.65,19.85,1920600.0],["2015-06-15",19.68,19.85,19.45,19.82,2638500.0],["2015-06-16",19.75,19.92,19.69,19.86,2750800.0],["2015-06-17",19.94,20.13,19.87,20.02,3189000.0],["2015-06-18",20.0,20.25,19.89,20.16,2503400.0],["2015-06-19",19.83,20.19,19.75,20.07,1480600.0],["2015-06-22",20.19,20.25,20.09,20.15,1625800.0],["2015-06-23",20.14,20.18,20.0,20.05,3140700.0],["2015-06-24",20.03,20.07,19.82,20.03,3023000.0],["2015-06-25",20.05,20.16,20.02,20.14,1968200.0],["2015-06-26",20.11,20.18,19.93,20.04,1940300.0],["2015-06-29",19.88,19.92,19.47,19.49,2021900.0],["2015-06-30",19.63,19.74,19.43,19.66,2672400.0],["2015-07-01",19.81,19.96,19.38,19.49,2184300.0],["2015-07-02",19.5,19.54,19.27,19.36,1113800.0],["2015-07-06",19.19,19.43,19.1,19.38,2279800.0],["2015-07-07",19.4,19.43,18.97,19.27,1689700.0],["2015-07-08",19.1,19.26,19.08,19.22,2673400.0],["2015-07-09",19.43,19.61,19.12,19.45,3073600.0],["2015-07-10",19.59,19.72,19.45,19.58,2085300.0],["2015-07-13",19.72,19.82,19.6,19.79,2068800.0],["2015-07-14",19.78,19.83,19.68,19.69,2666600.0],["2015-07-15",19.7,19.79,19.52,19.69,2347400.0],["2015-07-16",19.73,19.87,19.53,19.56,3123300.0],["2015-07-17",19.47,19.58,19.34,19.54,3923900.0],["2015-07-20",19.59,20.04,19.53,19.94,3152500.0],["2015-07-21",19.91,19.96,19.74,19.8,2180000.0],["2015-07-22",19.63,19.76,19.43,19.49,4813800.0],["2015-07-23",19.56,19.67,19.26,19.3,2977100.0],["2015-07-24",19.28,19.41,19.06,19.16,1565800.0],["2015-07-27",19.0,19.17,18.88,18.97,2680700.0],["2015-07-28",19.66,21.14,19.51,20.79,11386500.0],["2015-07-29",20.8,21.0,20.66,20.97,3200900.0],["2015-07-30",20.89,21.02,20.82,20.93,2784600.0],["2015-07-31",20.95,21.12,20.84,20.97,1618400.0],["2015-08-03",20.92,20.99,20.8,20.98,1914400.0],["2015-08-04",20.98,21.06,20.89,20.94,1707600.0],["2015-08-05",21.05,21.28,21.05,21.1,1981400.0],["2015-08-06",21.1,21.26,20.67,20.8,1406000.0],["2015-08-07",20.81,20.93,20.75,20.9,1253800.0],["2015-08-10",20.91,21.45,20.87,21.38,2105300.0],["2015-08-11",21.25,21.55,21.17,21.35,3716700.0],["2015-08-12",21.11,21.26,20.82,21.25,1878200.0],["2015-08-13",21.18,21.54,21.18,21.35,1503100.0],["2015-08-14",21.3,21.59,21.27,21.56,1684400.0],["2015-08-17",21.54,21.85,21.39,21.8,1588000.0],["2015-08-18",21.57,21.75,21.45,21.62,1846500.0],["2015-08-19",21.43,21.86,21.38,21.63,2236900.0],["2015-08-20",21.48,21.48,20.46,20.47,2261900.0],["2015-08-21",20.32,20.41,19.8,19.8,2477300.0],["2015-08-24",18.77,19.75,18.13,19.0,3238200.0],["2015-08-25",19.6,19.6,18.73,18.75,2461100.0],["2015-08-26",19.17,19.59,18.7,19.51,2509700.0],["2015-08-27",19.74,19.96,19.55,19.94,2740100.0],["2015-08-28",19.87,20.45,19.87,20.14,1985100.0],["2015-08-31",20.0,20.27,19.96,20.02,1361700.0],["2015-09-01",19.7,19.97,19.27,19.72,2404300.0],["2015-09-02",19.96,20.0,19.56,19.93,2407700.0],["2015-09-03",20.03,20.71,19.96,20.52,3632500.0],["2015-09-04",20.24,20.51,20.13,20.29,1866700.0],["2015-09-08",20.66,20.92,20.54,20.85,2375700.0],["2015-09-09",21.0,21.08,20.59,20.61,2010500.0],["2015-09-10",20.6,21.0,20.55,20.77,2602800.0],["2015-09-11",20.73,20.81,20.52,20.65,2510600.0],["2015-09-14",20.5,20.83,20.5,20.67,2207500.0],["2015-09-15",20.73,21.19,20.68,21.14,1523700.0],["2015-09-16",21.19,21.33,21.0,21.2,1612500.0],["2015-09-17",21.09,21.37,21.01,21.13,1742400.0],["2015-09-18",20.85,21.11,20.76,20.81,2787100.0],["2015-09-21",21.0,21.22,20.8,21.08,2395300.0],["2015-09-22",20.88,21.25,20.73,21.21,3041100.0],["2015-09-23",21.26,21.29,20.96,21.18,1778300.0],["2015-09-24",21.06,21.13,20.77,21.05,1785200.0],["2015-09-25",21.25,21.34,20.84,20.96,1701300.0],["2015-09-28",20.89,21.11,20.48,20.48,1981500.0],["2015-09-29",20.53,20.66,20.37,20.44,2569900.0],["2015-09-30",20.67,20.8,20.49,20.68,3343500.0],["2015-10-01",20.74,20.8,20.23,20.52,3485500.0],["2015-10-02",20.31,20.81,20.08,20.81,3447500.0],["2015-10-05",20.95,21.3,20.92,21.3,3092300.0],["2015-10-06",21.37,21.53,21.18,21.32,3766600.0],["2015-10-07",21.4,21.5,20.99,21.4,3207800.0],["2015-10-08",21.31,21.39,21.12,21.37,2424700.0],["2015-10-09",21.42,21.8,21.09,21.75,2469900.0],["2015-10-12",21.73,21.79,21.64,21.66,1420000.0],["2015-10-13",21.59,21.79,21.34,21.63,2295100.0],["2015-10-14",21.59,21.78,21.33,21.34,2855600.0],["2015-10-15",21.44,21.52,21.23,21.39,2414800.0],["2015-10-16",21.46,21.52,21.27,21.35,2378800.0],["2015-10-19",21.33,21.43,21.07,21.21,4200000.0],["2015-10-20",21.2,21.3,21.1,21.14,3485400.0],["2015-10-21",21.28,21.34,20.98,21.0,2773200.0],["2015-10-22",21.09,21.45,21.0,21.12,4770100.0],["2015-10-23",21.26,21.41,21.1,21.4,2984100.0],["2015-10-26",21.33,21.53,21.33,21.35,2858100.0],["2015-10-27",22.0,23.3,21.75,21.75,10501800.0],["2015-10-28",21.88,22.44,21.8,22.41,5652000.0],["2015-10-29",22.32,22.41,22.0,22.04,3060100.0],["2015-10-30",22.13,22.32,21.94,22.22,3136100.0],["2015-11-02",22.19,22.45,22.19,22.26,2771600.0],["2015-11-03",22.26,22.4,22.17,22.26,3521400.0],["2015-11-04",22.33,22.57,22.23,22.45,7754400.0],["2015-11-05",22.49,22.56,22.31,22.46,3854700.0],["2015-11-06",22.4,22.71,22.4,22.71,1856900.0],["2015-11-09",22.63,22.73,22.44,22.58,5178500.0],["2015-11-10",22.58,22.84,22.55,22.78,4472900.0],["2015-11-11",22.9,22.96,22.54,22.56,4394500.0],["2015-11-12",22.45,22.68,22.1,22.43,2040700.0],["2015-11-13",22.36,22.52,22.19,22.29,3046900.0],["2015-11-16",22.25,22.5,22.23,22.49,2268500.0],["2015-11-17",22.52,22.75,22.48,22.61,1997700.0],["2015-11-18",22.63,22.92,22.44,22.91,2127100.0],["2015-11-19",22.97,23.21,22.93,23.13,2243400.0],["2015-11-20",22.15,22.16,21.34,21.47,9270500.0],["2015-11-23",21.52,21.99,21.52,21.71,4123800.0],["2015-11-24",21.66,21.93,21.55,21.72,4569700.0],["2015-11-25",21.78,22.14,21.72,22.08,2561100.0],["2015-11-27",22.14,22.43,22.0,22.37,1532700.0],["2015-11-30",22.36,22.47,22.24,22.3,3317600.0],["2015-12-01",19.66,22.63,19.35,22.27,2672800.0],["2015-12-02",22.29,22.4,22.17,22.22,2101400.0],["2015-12-03",22.23,22.23,20.96,21.22,5808600.0],["2015-12-04",21.29,21.75,21.25,21.65,2459000.0],["2015-12-07",21.56,21.76,21.43,21.56,2830100.0],["2015-12-08",21.8,21.8,21.33,21.5,2559200.0],["2015-12-09",21.4,21.66,21.05,21.11,2929200.0],["2015-12-10",21.16,21.29,20.95,21.14,2698600.0],["2015-12-11",20.97,21.37,20.88,21.09,2443900.0],["2015-12-14",21.51,21.51,20.96,21.19,3164100.0],["2015-12-15",21.34,21.77,21.25,21.61,4557200.0],["2015-12-16",21.57,21.8,21.37,21.77,3854400.0],["2015-12-17",21.79,21.84,21.33,21.34,1766900.0],["2015-12-18",21.26,21.52,21.0,21.0,5059500.0],["2015-12-21",21.11,21.21,20.7,20.92,3592800.0],["2015-12-22",20.97,21.25,20.53,21.18,2040500.0],["2015-12-23",21.24,21.48,21.07,21.32,2435500.0],["2015-12-24",21.38,21.59,21.21,21.29,950400.0],["2015-12-28",21.18,21.25,21.02,21.21,1934200.0],["2015-12-29",21.28,21.48,21.04,21.27,2425100.0],["2015-12-30",21.26,21.37,21.14,21.22,1753900.0],["2015-12-31",21.12,21.15,20.79,20.81,3118200.0],["2016-01-04",20.0,20.57,20.0,20.53,3404600.0],["2016-01-05",20.53,20.64,20.41,20.54,3540100.0],["2016-01-06",20.24,20.38,20.11,20.2,2583100.0],["2016-01-07",19.84,20.08,19.73,19.75,2535800.0],["2016-01-08",19.85,19.94,19.22,19.24,4222800.0],["2016-01-11",19.25,19.56,19.06,19.28,4339000.0],["2016-01-12",19.42,19.51,18.94,19.14,4200500.0],["2016-01-13",19.27,19.3,18.48,18.66,5422100.0],["2016-01-14",18.69,19.48,18.56,19.38,5900700.0],["2016-01-15",18.82,19.15,18.59,19.0,3375300.0],["2016-01-19",19.2,19.35,18.72,18.85,2949000.0],["2016-01-20",18.54,19.17,18.32,19.04,3606300.0],["2016-01-21",19.12,19.26,18.84,18.93,1752900.0],["2016-01-22",19.2,19.55,19.13,19.52,2531600.0],["2016-01-25",19.46,19.56,18.86,18.87,2689500.0],["2016-01-26",18.92,19.43,18.85,19.3,3364100.0],["2016-01-27",19.52,19.52,18.74,18.84,3167400.0],["2016-01-28",19.0,19.13,18.77,18.99,1511600.0],["2016-01-29",19.1,19.61,19.1,19.56,2716400.0],["2016-02-01",19.36,19.76,18.81,19.54,3425200.0],["2016-02-02",19.34,19.5,18.98,19.23,1763300.0],["2016-02-03",19.31,19.49,18.97,19.23,5954200.0],["2016-02-04",20.91,21.44,20.24,20.4,7515800.0],["2016-02-05",20.31,20.4,19.9,20.0,6054500.0],["2016-02-08",19.76,19.99,19.02,19.6,5962000.0],["2016-02-09",19.35,20.01,19.35,19.82,6569000.0],["2016-02-10",19.97,20.63,19.94,20.44,5904200.0],["2016-02-11",20.05,20.56,20.04,20.15,5454500.0],["2016-02-12",20.4,20.49,20.08,20.28,3136100.0],["2016-02-16",20.48,20.87,20.32,20.61,5435200.0],["2016-02-17",20.56,21.07,20.56,20.95,5266000.0],["2016-02-18",20.95,21.09,20.41,20.78,3910100.0],["2016-02-19",20.73,21.0,20.6,20.95,2548600.0],["2016-02-22",21.08,21.29,20.86,21.25,3900800.0],["2016-02-23",21.13,21.24,20.94,21.1,2708800.0],["2016-02-24",20.43,21.35,20.43,21.3,3014800.0],["2016-02-25",21.3,21.64,21.23,21.61,1902900.0],["2016-02-26",21.67,21.93,21.59,21.63,2698200.0],["2016-02-29",21.54,21.75,21.4,21.55,2209300.0],["2016-03-01",21.65,21.98,21.59,21.97,3150100.0],["2016-03-02",21.95,22.29,21.92,22.17,2462400.0],["2016-03-03",22.1,22.19,21.88,22.16,2029000.0],["2016-03-04",22.16,22.46,22.13,22.3,1880100.0],["2016-03-07",22.17,22.38,22.14,22.27,1477800.0],["2016-03-08",22.18,22.21,21.93,21.94,1760300.0],["2016-03-09",22.02,22.16,21.88,22.01,2495700.0],["2016-03-10",22.16,22.3,21.9,22.24,2006800.0],["2016-03-11",21.94,22.65,21.94,22.54,2136900.0],["2016-03-14",22.43,22.72,22.43,22.61,2212900.0],["2016-03-15",22.56,22.67,22.45,22.66,2376200.0],["2016-03-16",22.44,23.04,22.44,23.02,2184400.0],["2016-03-17",22.94,23.3,22.94,23.17,5132500.0],["2016-03-18",23.15,23.3,23.11,23.17,5679200.0],["2016-03-21",23.17,23.17,22.63,22.93,2458000.0],["2016-03-22",23.05,23.07,22.79,22.93,2001200.0],["2016-03-23",22.92,23.01,22.77,22.88,1647300.0],["2016-03-24",22.72,23.01,22.72,23.0,1691700.0],["2016-03-28",23.0,23.07,22.82,22.97,1512400.0],["2016-03-29",22.96,23.61,22.82,23.59,2896300.0],["2016-03-30",23.67,23.75,23.23,23.37,1736400.0],["2016-03-31",23.38,23.73,23.36,23.58,1813600.0],["2016-04-01",23.49,23.64,23.4,23.64,2329300.0],["2016-04-04",23.6,23.65,23.5,23.55,3221500.0],["2016-04-05",23.37,23.56,23.31,23.5,2611700.0],["2016-04-06",23.24,23.47,23.1,23.46,2267600.0],["2016-04-07",23.33,23.42,23.05,23.21,3390900.0],["2016-04-08",23.3,23.56,23.21,23.41,2455300.0],["2016-04-11",23.44,23.67,23.17,23.23,2159900.0],["2016-04-12",23.27,23.37,22.79,22.98,2927500.0],["2016-04-13",23.11,23.37,22.93,23.33,2044800.0],["2016-04-14",23.36,23.54,23.3,23.32,1302200.0],["2016-04-15",23.33,23.48,23.26,23.46,1605900.0],["2016-04-18",23.39,23.69,23.27,23.63,1717600.0],["2016-04-19",23.63,23.74,23.46,23.62,2921700.0],["2016-04-20",23.5,23.65,23.37,23.51,3261200.0],["2016-04-21",23.56,23.67,23.4,23.58,1799600.0],["2016-04-22",23.49,23.79,23.43,23.74,4137200.0],["2016-04-25",23.76,23.89,23.66,23.8,3530900.0],["2016-04-26",23.5,23.71,23.0,23.53,6290000.0],["2016-04-27",23.53,23.76,23.3,23.73,2981400.0],["2016-04-28",23.68,23.89,23.28,23.35,1795800.0],["2016-04-29",23.28,23.38,23.04,23.19,1898500.0],["2016-05-02",23.21,23.58,23.12,23.54,2276600.0],["2016-05-03",23.33,23.47,23.22,23.36,1737100.0],["2016-05-04",23.31,23.42,23.03,23.14,1918400.0],["2016-05-05",23.22,23.37,22.97,23.06,2363300.0],["2016-05-06",23.02,23.44,22.95,23.35,2056300.0],["2016-05-09",23.25,23.66,23.19,23.61,2790800.0],["2016-05-10",23.66,23.68,23.35,23.64,3413400.0],["2016-05-11",23.63,23.76,23.49,23.6,1637900.0],["2016-05-12",23.63,23.72,23.27,23.45,1772200.0],["2016-05-13",23.49,23.93,23.45,23.68,3396300.0],["2016-05-16",23.8,24.18,23.76,23.95,3465600.0],["2016-05-17",23.93,23.99,23.5,23.56,2119600.0],["2016-05-18",23.52,24.11,23.51,23.92,2651000.0],["2016-05-19",23.76,24.03,23.54,23.77,2607100.0],["2016-05-20",23.95,24.55,23.68,24.55,4874000.0],["2016-05-23",24.62,24.64,24.29,24.38,3477700.0],["2016-05-24",24.54,25.25,24.49,25.21,5129100.0],["2016-05-25",25.27,25.49,24.83,24.94,4325000.0],["2016-05-26",24.93,25.05,24.85,24.93,2497300.0],["2016-05-27",24.86,25.07,24.45,25.05,2884600.0],["2016-05-31",25.08,25.25,24.68,24.72,21211600.0],["2016-06-01",24.62,24.82,24.43,24.74,4772300.0],["2016-06-02",24.72,24.77,24.49,24.73,3198100.0],["2016-06-03",24.77,24.79,24.34,24.7,2224600.0],["2016-06-06",24.87,25.15,24.79,24.88,2881100.0],["2016-06-07",25.07,25.18,24.78,24.86,2163000.0],["2016-06-08",24.93,24.94,24.72,24.88,2065800.0],["2016-06-09",24.86,24.9,24.72,24.86,1979900.0],["2016-06-10",24.64,24.82,24.55,24.7,1967900.0],["2016-06-13",24.59,24.84,24.41,24.59,2221200.0],["2016-06-14",24.29,24.45,24.21,24.39,3572600.0],["2016-06-15",24.49,24.5,24.3,24.35,1863500.0],["2016-06-16",24.33,24.46,24.2,24.4,1571800.0],["2016-06-17",24.37,24.37,24.11,24.26,4055100.0],["2016-06-20",24.47,24.83,24.42,24.48,3461600.0],["2016-06-21",24.49,24.67,24.4,24.44,2186400.0],["2016-06-22",24.44,24.5,24.27,24.29,2596600.0],["2016-06-23",24.41,24.64,24.25,24.62,2949100.0],["2016-06-24",23.76,24.16,23.74,23.78,3438100.0],["2016-06-27",23.52,23.58,22.99,23.07,2349900.0],["2016-06-28",23.23,23.64,23.15,23.6,1566600.0],["2016-06-29",23.83,23.99,23.66,23.95,1723600.0],["2016-06-30",24.06,24.37,24.01,24.3,2979200.0],["2016-07-01",24.3,24.52,24.26,24.38,1404200.0],["2016-07-05",24.23,24.44,24.19,24.4,1856900.0],["2016-07-06",24.34,24.51,24.19,24.44,2634200.0],["2016-07-07",24.47,24.67,24.42,24.58,1671300.0],["2016-07-08",24.7,25.14,24.58,25.05,1949900.0],["2016-07-11",25.12,25.48,25.0,25.38,2126900.0],["2016-07-12",25.46,25.69,25.4,25.58,1934800.0],["2016-07-13",25.6,25.75,25.5,25.51,1543300.0],["2016-07-14",25.66,25.83,25.62,25.73,1383800.0],["2016-07-15",25.72,25.8,25.53,25.58,1800200.0],["2016-07-18",25.63,25.73,25.52,25.66,1418800.0],["2016-07-19",25.66,25.92,25.54,25.9,2217300.0],["2016-07-20",26.0,26.23,25.9,26.11,3129200.0],["2016-07-21",26.03,26.11,25.79,25.84,1128200.0],["2016-07-22",25.81,26.14,25.68,26.07,1743300.0],["2016-07-25",26.07,26.24,25.92,26.13,2470400.0],["2016-07-26",25.51,25.76,24.25,24.26,5696700.0],["2016-07-27",24.4,24.49,24.12,24.18,3195500.0],["2016-07-28",24.23,24.42,24.01,24.01,2351600.0],["2016-07-29",24.05,24.16,23.83,24.05,2482000.0],["2016-08-01",24.0,24.28,24.0,24.15,1807100.0],["2016-08-02",24.09,24.21,23.94,23.95,1800700.0],["2016-08-03",23.98,24.22,23.88,24.22,1110200.0],["2016-08-04",24.19,24.36,24.13,24.33,1367600.0],["2016-08-05",24.37,24.74,24.36,24.68,1283400.0],["2016-08-08",24.7,24.8,24.62,24.69,1125400.0],["2016-08-09",24.75,24.79,24.58,24.63,1665900.0],["2016-08-10",24.62,24.75,24.61,24.68,1343700.0],["2016-08-11",24.81,24.97,24.67,24.8,1778300.0],["2016-08-12",24.72,24.84,24.68,24.71,1182000.0],["2016-08-15",24.71,24.9,24.03,24.75,1982900.0],["2016-08-16",24.65,24.71,24.35,24.37,2223900.0],["2016-08-17",24.41,24.5,24.18,24.42,1877000.0],["2016-08-18",24.39,24.8,24.39,24.76,1323300.0],["2016-08-19",24.75,25.0,24.18,24.99,1982800.0],["2016-08-22",24.9,25.04,24.8,24.95,1397000.0],["2016-08-23",25.08,25.31,24.97,25.24,1361400.0],["2016-08-24",25.17,25.28,25.09,25.21,2584900.0],["2016-08-25",25.1,25.47,25.09,25.43,1608100.0],["2016-08-26",25.48,25.71,25.38,25.57,1749800.0],["2016-08-29",25.58,25.71,25.37,25.57,2303000.0],["2016-08-30",25.53,25.64,25.43,25.52,1429900.0],["2016-08-31",25.49,25.54,25.27,25.44,3213100.0],["2016-09-01",25.41,25.66,25.4,25.51,1571000.0],["2016-09-02",25.65,25.95,25.65,25.91,1493900.0],["2016-09-06",25.9,25.97,25.76,25.84,1483800.0],["2016-09-07",25.9,26.21,25.58,25.98,1521300.0],["2016-09-08",25.88,25.96,25.71,25.71,1227500.0],["2016-09-09",25.55,25.75,25.03,25.04,1736900.0],["2016-09-12",24.94,25.3,24.84,25.29,1558800.0],["2016-09-13",25.09,25.18,24.55,24.62,2249800.0],["2016-09-14",24.66,24.66,24.28,24.39,2523800.0],["2016-09-15",24.39,24.96,24.33,24.83,2245500.0],["2016-09-16",24.81,24.9,24.2,24.23,4874400.0],["2016-09-19",24.35,24.54,24.26,24.4,2272100.0],["2016-09-20",24.54,24.75,24.49,24.5,1839400.0],["2016-09-21",24.64,24.74,24.35,24.66,1893900.0],["2016-09-22",25.28,25.28,24.76,25.08,2127000.0],["2016-09-23",24.97,25.12,24.81,24.81,1017200.0],["2016-09-26",24.72,24.87,24.61,24.78,1037600.0],["2016-09-27",24.78,25.18,24.61,25.15,1408600.0],["2016-09-28",25.16,25.34,25.02,25.32,998100.0],["2016-09-29",25.29,25.39,25.18,25.22,1387900.0],["2016-09-30",25.37,25.66,25.22,25.53,1758600.0],["2016-10-03",25.5,25.59,25.35,25.41,1341700.0],["2016-10-04",25.51,25.55,25.23,25.35,1173000.0],["2016-10-05",25.42,25.63,25.39,25.47,1894500.0],["2016-10-06",25.49,25.57,25.28,25.49,1108600.0],["2016-10-07",25.5,25.6,25.33,25.53,1518700.0],["2016-10-10",25.94,26.45,25.81,26.25,1908200.0],["2016-10-11",26.15,26.15,25.54,25.66,1864500.0],["2016-10-12",25.6,25.87,25.6,25.75,1102000.0],["2016-10-13",25.67,25.97,25.17,25.92,2341300.0],["2016-10-14",26.09,26.28,25.96,25.99,1456600.0],["2016-10-17",26.0,26.2,25.89,25.95,1429400.0],["2016-10-18",26.26,26.38,26.1,26.24,1101500.0],["2016-10-19",28.0,28.0,26.11,26.14,2169900.0],["2016-10-20",26.02,26.09,25.73,25.82,1887600.0],["2016-10-21",25.82,25.93,25.65,25.71,1833700.0],["2016-10-24",25.92,26.04,25.64,25.74,2832400.0],["2016-10-25",26.23,26.24,24.99,25.5,5224200.0],["2016-10-26",25.41,25.72,25.29,25.52,2913700.0],["2016-10-27",25.69,25.98,25.29,25.36,2034700.0],["2016-10-28",25.44,25.69,25.32,25.38,1480400.0],["2016-10-31",25.38,25.66,25.38,25.58,1715900.0],["2016-11-01",25.55,25.65,24.99,25.16,1877100.0],["2016-11-02",25.06,25.4,24.71,24.76,2760800.0],["2016-11-03",24.8,25.07,24.72,24.79,1793500.0],["2016-11-04",24.78,25.21,24.63,24.93,1427400.0],["2016-11-07",25.3,25.5,25.21,25.44,1106700.0],["2016-11-08",25.33,25.73,25.32,25.46,1445200.0],["2016-11-09",25.07,25.32,24.59,25.06,2330700.0],["2016-11-10",25.16,25.39,24.47,24.84,2738500.0],["2016-11-11",24.84,25.56,24.74,25.33,2129500.0],["2016-11-14",26.95,26.95,25.29,25.51,5489900.0],["2016-11-15",25.51,25.68,25.3,25.44,3296900.0],["2016-11-16",25.92,25.92,25.18,25.85,1972500.0],["2016-11-17",25.81,26.53,25.81,26.48,1967300.0],["2016-11-18",26.97,26.97,26.38,26.4,1491900.0],["2016-11-21",26.45,26.87,26.45,26.86,2369100.0],["2016-11-22",26.9,27.04,26.68,26.77,2490500.0],["2016-11-23",26.65,26.77,26.4,26.49,2525100.0],["2016-11-25",26.5,26.93,26.5,26.76,706300.0],["2016-11-28",26.63,26.74,26.47,26.52,1438400.0],["2016-11-29",26.45,26.73,26.35,26.59,1335200.0],["2016-11-30",26.45,26.74,26.22,26.28,2042000.0],["2016-12-01",26.18,26.19,25.14,25.18,2138100.0],["2016-12-02",25.14,25.5,24.95,25.32,2003000.0],["2016-12-05",25.42,25.72,25.34,25.53,1613500.0],["2016-12-06",25.53,25.78,25.49,25.59,1655300.0],["2016-12-07",25.53,26.03,25.5,25.96,1796700.0],["2016-12-08",25.95,26.31,25.93,26.18,1453000.0],["2016-12-09",26.28,26.35,25.94,25.95,1584500.0],["2016-12-12",25.66,25.87,25.4,25.85,1740100.0],["2016-12-13",25.88,26.11,25.79,25.83,1677900.0],["2016-12-14",24.15,25.96,24.15,25.66,1471400.0],["2016-12-15",25.63,25.9,25.5,25.53,2314700.0],["2016-12-16",25.49,25.82,25.48,25.54,5104000.0],["2016-12-19",25.51,25.88,25.49,25.69,1765900.0],["2016-12-20",25.72,25.93,25.68,25.92,1264500.0],["2016-12-21",25.86,25.97,25.76,25.78,985900.0],["2016-12-22",25.76,25.83,25.38,25.52,985800.0],["2016-12-23",25.53,25.78,25.53,25.76,781400.0],["2016-12-27",25.82,26.08,25.76,25.88,812400.0],["2016-12-28",25.88,25.92,25.35,25.39,1180000.0],["2016-12-29",25.36,25.52,25.24,25.52,734800.0],["2016-12-30",25.53,25.64,25.18,25.22,1064200.0],["2017-01-03",25.43,25.68,25.24,25.34,1367600.0],["2017-01-04",25.34,25.74,25.33,25.57,2025200.0],["2017-01-05",25.61,25.91,25.57,25.66,1196400.0],["2017-01-06",25.63,25.84,25.54,25.65,1072600.0],["2017-01-09",25.57,25.86,25.55,25.72,996300.0],["2017-01-10",25.75,26.02,25.71,25.77,976600.0],["2017-01-11",25.81,26.16,25.8,26.11,1017700.0],["2017-01-12",26.0,26.0,25.55,25.94,878200.0],["2017-01-13",25.7,26.2,25.42,26.07,882200.0],["2017-01-17",25.96,26.04,25.75,25.8,919900.0],["2017-01-18",25.85,26.06,25.69,25.91,962400.0],["2017-01-19",26.0,26.22,25.88,25.97,1077100.0],["2017-01-20",25.99,26.25,25.9,25.94,973900.0],["2017-01-23",25.83,26.07,25.62,25.67,1474500.0],["2017-01-24",25.74,26.27,25.67,26.23,2415800.0],["2017-01-25",26.45,26.47,26.14,26.26,1438100.0],["2017-01-26",26.31,26.37,25.94,25.96,1185700.0],["2017-01-27",26.01,26.24,25.97,26.22,934100.0],["2017-01-30",26.18,26.24,25.76,26.12,1460200.0],["2017-01-31",25.98,26.11,25.71,26.03,3939600.0],["2017-02-01",26.03,26.14,25.77,25.82,3228300.0],["2017-02-02",26.49,29.31,26.14,28.93,10785100.0],["2017-02-03",29.05,29.58,28.87,29.13,5230800.0],["2017-02-06",28.99,29.59,28.92,29.38,2257000.0],["2017-02-07",29.35,29.69,29.32,29.38,2730100.0],["2017-02-08",29.29,29.43,29.01,29.24,2024900.0],["2017-02-09",29.31,29.63,29.29,29.55,1682300.0],["2017-02-10",29.7,29.75,29.44,29.53,1562300.0],["2017-02-13",29.6,29.88,29.5,29.82,1673200.0],["2017-02-14",29.64,29.94,29.64,29.92,1289700.0],["2017-02-15",29.56,30.18,29.56,30.1,2377900.0],["2017-02-16",30.12,30.41,30.0,30.24,3381700.0],["2017-02-17",29.91,30.2,29.69,30.2,3707200.0],["2017-02-21",30.03,30.82,29.99,30.79,2624500.0],["2017-02-22",30.85,30.94,30.78,30.86,1901400.0],["2017-02-23",30.94,30.99,30.4,30.78,2416000.0],["2017-02-24",30.6,31.29,30.58,31.29,1935700.0],["2017-02-27",31.28,31.54,31.18,31.54,2249300.0],["2017-02-28",31.54,31.54,30.89,30.9,2523800.0],["2017-03-01",31.22,31.35,30.61,31.31,2651600.0],["2017-03-02",31.19,31.36,31.0,31.09,1421700.0],["2017-03-03",31.03,31.16,30.91,31.1,1666100.0],["2017-03-06",30.96,31.1,30.84,31.01,1161900.0],["2017-03-07",31.1,31.29,31.0,31.24,2305000.0],["2017-03-08",31.22,31.35,31.22,31.33,1940900.0],["2017-03-09",31.26,31.3,31.01,31.23,1406900.0],["2017-03-10",31.37,31.44,31.26,31.4,1606700.0],["2017-03-13",31.36,31.7,31.27,31.67,1796700.0],["2017-03-14",31.55,31.64,31.44,31.6,851600.0],["2017-03-15",31.73,31.73,31.27,31.58,2968800.0],["2017-03-16",31.59,31.91,31.43,31.63,1269100.0],["2017-03-17",31.73,32.0,31.65,31.86,3364700.0],["2017-03-20",31.93,32.06,31.7,31.93,1383700.0],["2017-03-21",32.09,32.19,31.44,31.51,1688400.0],["2017-03-22",30.35,31.88,30.35,31.78,1116500.0],["2017-03-23",31.8,31.96,31.63,31.73,988100.0],["2017-03-24",31.78,32.02,31.53,31.61,1298900.0],["2017-03-27",31.36,31.77,31.06,31.68,2097200.0],["2017-03-28",31.71,31.8,31.37,31.38,2091400.0],["2017-03-29",31.37,31.55,31.28,31.52,2378000.0],["2017-03-30",31.54,31.64,31.32,31.35,2284200.0],["2017-03-31",31.39,31.48,31.27,31.4,4610600.0],["2017-04-03",31.4,31.46,31.02,31.15,3303400.0],["2017-04-04",31.14,31.36,31.02,31.1,2471200.0],["2017-04-05",31.14,31.39,30.81,30.85,2919900.0],["2017-04-06",30.98,31.25,30.86,31.17,2422300.0],["2017-04-07",31.07,31.22,30.92,31.18,2474900.0],["2017-04-10",31.21,31.44,31.0,31.35,1289800.0],["2017-04-11",31.33,31.48,31.15,31.48,2347000.0],["2017-04-12",31.43,31.56,30.92,31.27,1931700.0],["2017-04-13",31.22,31.4,31.04,31.11,1218700.0],["2017-04-17",31.12,31.38,31.12,31.38,2059000.0],["2017-04-18",31.31,32.16,31.2,32.16,3231500.0],["2017-04-19",32.2,32.55,32.15,32.45,2556800.0],["2017-04-20",32.59,32.85,32.31,32.77,3382400.0],["2017-04-21",32.65,32.94,32.54,32.88,3103100.0],["2017-04-24",33.07,33.61,32.98,33.48,3892200.0],["2017-04-25",31.8,32.28,31.22,31.93,5475300.0],["2017-04-26",31.99,32.0,31.6,31.75,3437800.0],["2017-04-27",31.83,32.2,31.83,32.04,1855400.0],["2017-04-28",32.05,32.6,31.93,32.57,3029900.0],["2017-05-01",32.73,32.94,32.58,32.71,2592200.0],["2017-05-02",32.72,32.86,32.59,32.79,2019200.0],["2017-05-03",32.71,32.77,32.53,32.76,1622400.0],["2017-05-04",32.74,32.92,32.63,32.76,1219700.0],["2017-05-05",32.86,33.06,32.78,33.04,1298800.0],["2017-05-08",33.0,33.02,32.78,32.83,1474500.0],["2017-05-09",32.93,33.14,32.87,33.0,1429900.0],["2017-05-10",33.03,33.09,32.86,32.93,1222600.0],["2017-05-11",32.86,32.99,32.68,32.99,1907000.0],["2017-05-12",33.02,33.1,32.74,32.89,921900.0],["2017-05-15",33.06,33.19,32.93,33.15,1409900.0],["2017-05-16",33.25,33.31,33.03,33.24,1675400.0],["2017-05-17",32.92,33.05,32.39,32.39,1552500.0],["2017-05-18",32.28,32.7,32.07,32.32,2941500.0],["2017-05-19",32.61,32.88,32.38,32.78,2159600.0],["2017-05-22",32.89,33.56,32.77,33.53,2466700.0],["2017-05-23",33.57,34.12,33.31,34.02,3139300.0],["2017-05-24",34.06,34.31,33.8,34.27,2724400.0],["2017-05-25",34.32,34.87,34.3,34.76,2108000.0],["2017-05-26",34.7,35.29,34.57,34.93,2226300.0],["2017-05-30",34.87,35.12,34.71,34.93,1549600.0],["2017-05-31",34.99,35.4,34.83,35.14,4856600.0],["2017-06-01",35.15,35.43,34.71,34.98,2589800.0],["2017-06-02",35.03,35.43,35.03,35.27,1871200.0],["2017-06-05",35.31,35.65,35.31,35.52,1277900.0],["2017-06-06",35.4,35.6,35.28,35.41,1357700.0],["2017-06-07",35.48,35.61,35.2,35.35,1745200.0],["2017-06-08",35.41,35.54,35.2,35.44,1079000.0],["2017-06-09",35.53,35.69,34.19,34.72,1375700.0],["2017-06-12",34.47,34.52,33.56,34.23,3393400.0],["2017-06-13",34.46,34.74,34.35,34.4,2156000.0],["2017-06-14",34.55,34.69,33.96,34.34,1247300.0],["2017-06-15",33.97,34.49,33.65,34.15,1187500.0],["2017-06-16",34.08,34.37,33.9,34.18,2408000.0],["2017-06-19",34.31,34.49,34.04,34.26,2862700.0],["2017-06-20",34.25,34.66,34.01,34.09,1521700.0],["2017-06-21",34.22,34.44,33.96,34.27,1959900.0],["2017-06-22",34.36,34.41,34.02,34.28,1122300.0],["2017-06-23",34.28,34.47,34.21,34.26,2101100.0],["2017-06-26",34.36,34.52,34.17,34.3,1083400.0],["2017-06-27",34.21,34.23,33.64,33.69,1064600.0],["2017-06-28",33.92,34.22,33.58,34.09,1137800.0],["2017-06-29",33.95,34.08,33.03,33.44,1341200.0],["2017-06-30",33.55,33.77,33.35,33.49,1210100.0],["2017-07-03",33.58,33.61,32.96,33.07,677700.0],["2017-07-05",33.12,33.35,32.97,33.27,1714500.0],["2017-07-06",33.13,33.39,32.85,33.28,2019800.0],["2017-07-07",33.35,33.85,33.13,33.67,1588600.0],["2017-07-10",33.69,34.05,33.54,33.9,918800.0],["2017-07-11",33.86,34.23,33.82,34.15,1012700.0],["2017-07-12",34.37,34.78,34.19,34.73,1205000.0],["2017-07-13",34.8,34.8,34.34,34.45,1009700.0],["2017-07-14",34.52,34.84,34.39,34.73,958900.0],["2017-07-17",34.63,34.79,34.54,34.71,925000.0],["2017-07-18",34.69,34.84,34.51,34.81,1181600.0],["2017-07-19",34.89,35.4,34.83,35.32,1594800.0],["2017-07-20",35.31,35.31,34.75,35.09,1578900.0],["2017-07-21",34.92,35.1,34.82,34.98,1537700.0],["2017-07-24",34.98,35.1,34.76,35.07,3595400.0],["2017-07-25",35.5,36.84,35.26,36.64,5680900.0],["2017-07-26",36.76,37.5,36.7,37.18,3781400.0],["2017-07-27",37.36,37.51,36.45,36.98,2409200.0],["2017-07-28",36.78,37.27,36.77,37.01,1183500.0],["2017-07-31",37.03,37.29,36.7,36.9,1737600.0],["2017-08-01",36.96,37.09,36.68,36.72,1832500.0],["2017-08-02",36.84,36.88,35.95,36.05,2928900.0],["2017-08-03",36.18,36.28,35.96,36.21,2723200.0],["2017-08-04",36.19,36.36,35.91,36.2,2344000.0],["2017-08-07",36.22,36.78,36.22,36.63,1466400.0],["2017-08-08",36.61,36.95,36.52,36.8,2028000.0],["2017-08-09",36.58,36.66,36.4,36.56,1622100.0],["2017-08-10",36.43,36.56,36.07,36.19,1609700.0],["2017-08-11",36.29,36.67,36.17,36.34,1384600.0],["2017-08-14",36.53,37.06,36.45,37.01,1620200.0],["2017-08-15",37.02,37.28,36.96,37.22,1429900.0],["2017-08-16",37.15,37.7,37.02,37.56,1174400.0],["2017-08-17",37.44,37.6,36.81,36.84,1486800.0],["2017-08-18",36.92,37.14,36.69,36.95,967000.0],["2017-08-21",36.88,37.0,36.69,36.99,873200.0],["2017-08-22",37.07,37.46,36.99,37.45,1742500.0],["2017-08-23",37.24,37.56,37.22,37.34,1220500.0],["2017-08-24",37.44,37.48,37.01,37.18,1363700.0],["2017-08-25",37.32,37.7,37.11,37.4,1513600.0],["2017-08-28",37.48,37.86,37.4,37.77,1462200.0],["2017-08-29",37.57,37.95,37.45,37.91,1537600.0],["2017-08-30",37.9,38.44,37.85,38.36,1182700.0],["2017-08-31",38.49,39.3,38.46,39.29,2454000.0],["2017-09-01",39.3,39.49,38.68,38.69,1483700.0],["2017-09-05",38.51,38.78,37.84,38.24,2631100.0],["2017-09-06",38.37,38.49,38.09,38.27,2021400.0],["2017-09-07",38.36,38.74,38.32,38.43,920700.0],["2017-09-08",38.43,38.51,38.23,38.24,1053800.0],["2017-09-11",38.13,38.13,37.47,37.61,6626400.0],["2017-09-12",37.74,37.84,36.83,37.55,4247200.0],["2017-09-13",37.56,37.66,37.14,37.45,4982000.0],["2017-09-14",37.24,38.37,37.17,38.02,5948100.0],["2017-09-15",38.0,38.5,37.76,38.27,57218100.0],["2017-09-18",38.5,38.86,38.34,38.78,3956800.0],["2017-09-19",38.8,38.98,38.57,38.82,4074900.0],["2017-09-20",38.71,38.81,38.1,38.36,4066000.0],["2017-09-21",38.49,38.51,38.2,38.43,2490100.0],["2017-09-22",38.39,38.92,38.33,38.88,1799600.0],["2017-09-25",38.85,38.87,38.22,38.42,1986000.0],["2017-09-26",38.68,38.79,38.32,38.33,2499900.0],["2017-09-27",38.5,38.97,38.5,38.92,2648900.0],["2017-09-28",38.93,39.14,38.77,39.0,1463100.0],["2017-09-29",39.08,39.47,38.98,39.47,3644400.0],["2017-10-02",39.79,40.06,39.6,39.7,2115700.0],["2017-10-03",39.81,40.16,39.7,40.06,1630300.0],["2017-10-04",39.93,40.33,39.93,40.25,1675300.0],["2017-10-05",40.34,40.44,40.16,40.39,1179900.0],["2017-10-06",40.42,40.73,40.14,40.68,1943900.0],["2017-10-09",40.68,41.08,40.68,41.01,1481300.0],["2017-10-10",41.05,41.14,40.67,41.01,1723700.0],["2017-10-11",41.14,41.47,41.06,41.39,2786000.0],["2017-10-12",41.39,42.2,41.32,41.82,2278300.0],["2017-10-13",42.0,42.19,41.89,42.0,2089900.0],["2017-10-16",42.09,42.57,41.87,41.97,2731200.0],["2017-10-17",42.0,42.0,41.64,41.81,1870100.0],["2017-10-18",41.8,42.05,41.53,41.79,2926800.0],["2017-10-19",41.66,41.87,41.32,41.81,1201800.0],["2017-10-20",41.99,42.45,41.83,42.28,1861900.0],["2017-10-23",42.47,42.56,42.09,42.15,1403900.0],["2017-10-24",42.16,42.33,41.93,42.31,2299600.0],["2017-10-25",42.23,42.42,41.85,42.22,2544700.0],["2017-10-26",42.37,42.88,42.26,42.72,1842400.0],["2017-10-27",41.85,43.23,41.35,43.08,2119200.0],["2017-10-30",43.11,43.21,42.63,42.9,1471600.0],["2017-10-31",42.91,43.19,42.71,43.16,2043800.0],["2017-11-01",43.47,43.62,42.96,43.01,2123800.0],["2017-11-02",43.38,43.84,43.08,43.79,1888600.0],["2017-11-03",43.82,43.92,43.61,43.9,1359000.0],["2017-11-06",44.0,44.34,43.69,44.29,1739100.0],["2017-11-07",44.4,44.67,44.04,44.3,1631300.0],["2017-11-08",44.25,44.39,43.98,44.07,2002200.0],["2017-11-09",43.9,44.19,43.2,43.55,2664600.0],["2017-11-10",43.51,44.16,43.41,44.04,2761600.0],["2017-11-13",43.83,44.69,43.83,44.67,1644500.0],["2017-11-14",44.52,44.83,44.36,44.77,2674700.0],["2017-11-15",44.52,44.67,44.01,44.32,1728600.0],["2017-11-16",44.57,45.39,44.42,44.86,3005200.0],["2017-11-17",44.87,45.1,44.41,44.58,1813600.0],["2017-11-20",44.58,45.16,44.56,44.85,2015900.0],["2017-11-21",45.04,45.48,44.92,45.33,1054500.0],["2017-11-22",45.41,45.49,44.96,45.0,876800.0],["2017-11-24",45.14,45.64,45.06,45.6,474300.0],["2017-11-27",45.51,45.51,44.99,45.14,2064000.0],["2017-11-28",45.28,45.41,45.01,45.19,1341700.0],["2017-11-29",45.04,45.15,43.14,43.16,2801600.0],["2017-11-30",43.56,44.03,43.41,43.91,3407700.0],["2017-12-01",43.66,44.08,42.79,43.72,1755800.0],["2017-12-04",43.95,43.95,42.4,42.42,1910800.0],["2017-12-05",42.41,43.45,42.23,42.67,2302900.0],["2017-12-06",42.46,43.01,42.38,42.9,2088200.0],["2017-12-07",42.96,43.58,42.96,43.55,2110500.0],["2017-12-08",43.8,43.96,43.43,43.56,1583300.0],["2017-12-11",43.69,43.88,43.38,43.5,1394900.0],["2017-12-12",43.43,43.64,43.11,43.29,1920100.0],["2017-12-13",43.31,43.54,43.02,43.06,3443400.0],["2017-12-14",43.14,43.59,43.04,43.19,3613200.0],["2017-12-15",43.31,43.85,42.99,43.68,16057300.0],["2017-12-18",44.17,44.46,43.35,43.56,3283200.0],["2017-12-19",43.47,44.1,43.42,43.76,3319100.0],["2017-12-20",43.94,43.94,43.11,43.21,1836700.0],["2017-12-21",43.25,43.39,42.4,42.48,1532500.0],["2017-12-22",42.39,42.39,41.95,42.26,1239500.0],["2017-12-26",41.99,42.26,41.74,41.97,980100.0],["2017-12-27",42.1,42.37,41.9,42.25,1053000.0],["2017-12-28",42.37,42.41,42.04,42.29,1325800.0],["2017-12-29",42.31,42.49,41.81,41.82,1633000.0],["2018-01-02",42.0,42.21,41.71,42.05,1935300.0],["2018-01-03",42.16,42.95,42.05,42.93,2144800.0],["2018-01-04",43.19,43.93,43.08,43.58,3178400.0],["2018-01-05",43.78,44.2,43.67,43.99,2215200.0],["2018-01-08",43.95,45.05,43.92,44.92,2005700.0],["2018-01-09",45.0,45.27,44.62,45.07,1693200.0],["2018-01-10",44.89,45.17,44.57,44.84,1367300.0],["2018-01-11",44.9,45.14,44.77,44.87,1172800.0],["2018-01-12",44.98,45.16,44.64,45.07,1204400.0],["2018-01-16",45.22,45.41,44.2,44.28,2219300.0],["2018-01-17",44.66,45.06,44.51,44.86,2167800.0],["2018-01-18",44.91,45.08,44.72,44.94,1633400.0],["2018-01-19",45.0,45.74,44.84,45.6,2147900.0],["2018-01-22",45.52,45.86,45.25,45.69,1452800.0],["2018-01-23",45.6,45.94,45.5,45.75,1531400.0],["2018-01-24",45.89,46.0,45.36,45.38,1552100.0],["2018-01-25",45.58,45.95,44.77,44.86,1571100.0],["2018-01-26",45.17,45.81,44.67,45.8,1529400.0],["2018-01-29",45.56,45.75,44.48,44.56,1965600.0],["2018-01-30",44.36,44.71,43.82,43.98,2258100.0],["2018-01-31",44.06,45.03,43.92,44.86,3580600.0],["2018-02-01",44.4,45.25,41.9,42.23,7211400.0],["2018-02-02",42.04,42.15,41.08,41.1,3802900.0],["2018-02-05",40.93,41.41,39.27,39.29,3299100.0],["2018-02-06",38.73,39.66,37.78,39.58,4281900.0],["2018-02-07",37.91,39.72,37.61,38.57,2765400.0],["2018-02-08",38.48,38.5,36.79,36.82,3622400.0],["2018-02-09",37.33,38.02,36.23,37.68,3471600.0],["2018-02-12",37.95,38.84,37.93,38.6,2422400.0],["2018-02-13",39.13,39.13,37.54,37.9,2561100.0],["2018-02-14",37.55,38.72,37.42,38.63,2723700.0],["2018-02-15",38.78,39.21,38.3,39.07,2546200.0],["2018-02-16",39.11,39.46,38.81,39.16,1913400.0],["2018-02-20",38.91,40.31,38.9,40.17,3138100.0],["2018-02-21",40.18,40.34,39.26,39.26,2189600.0],["2018-02-22",39.42,39.75,38.61,38.8,2642000.0],["2018-02-23",39.04,39.76,39.04,39.74,1590600.0],["2018-02-26",39.83,40.11,39.65,39.89,1717100.0],["2018-02-27",40.01,40.1,39.39,39.39,1646100.0],["2018-02-28",39.64,39.94,38.76,38.77,2798000.0],["2018-03-01",38.84,39.02,37.91,38.23,3311600.0],["2018-03-02",37.89,39.37,37.8,39.29,2337000.0],["2018-03-05",38.95,39.82,38.73,39.5,2222600.0],["2018-03-06",39.51,39.57,38.86,38.98,2507500.0],["2018-03-07",38.8,39.63,38.74,39.37,1940900.0],["2018-03-08",39.38,39.81,39.06,39.3,3611200.0],["2018-03-09",39.65,39.8,38.76,39.68,2714600.0],["2018-03-12",39.83,40.05,39.61,39.7,3467400.0],["2018-03-13",39.96,40.3,39.03,39.17,2283900.0],["2018-03-14",39.25,39.54,38.67,38.83,2186800.0],["2018-03-15",38.75,39.39,38.75,39.08,2570900.0],["2018-03-16",39.21,39.33,38.41,38.59,6534000.0],["2018-03-19",38.3,38.79,37.75,38.23,3455800.0],["2018-03-20",38.23,38.5,37.74,37.96,2960800.0],["2018-03-21",37.96,38.75,37.7,38.35,3148100.0],["2018-03-22",37.86,38.28,37.38,37.39,2117500.0],["2018-03-23",37.29,37.5,36.38,36.38,2306500.0],["2018-03-26",36.97,38.0,36.56,37.46,2939400.0],["2018-03-27",37.6,37.66,36.22,36.4,2122500.0],["2018-03-28",36.51,36.84,36.02,36.14,2183400.0],["2018-03-29",36.4,37.51,36.37,36.77,3697000.0],["2018-04-02",36.69,37.05,35.49,35.85,2274800.0],["2018-04-03",36.01,36.47,35.67,36.31,2787700.0],["2018-04-04",35.75,36.78,35.59,36.68,2475700.0],["2018-04-05",37.41,37.52,36.8,36.98,2762700.0],["2018-04-06",36.71,36.8,35.66,35.9,3395900.0],["2018-04-09",36.16,37.13,36.03,36.25,1971200.0],["2018-04-10",36.82,37.28,36.55,37.01,2279500.0],["2018-04-11",36.69,37.08,36.25,36.7,1684300.0],["2018-04-12",36.85,37.68,36.78,37.47,2235600.0],["2018-04-13",37.68,37.78,37.16,37.3,1212200.0],["2018-04-16",37.58,37.59,37.23,37.54,2106800.0],["2018-04-17",37.86,38.22,36.99,38.1,2467900.0],["2018-04-18",38.09,38.33,37.52,38.17,2632100.0],["2018-04-19",37.88,37.89,37.22,37.38,2413000.0],["2018-04-20",37.3,37.62,36.77,37.02,2959900.0],["2018-04-23",37.21,37.47,36.65,36.74,3266900.0],["2018-04-24",40.11,41.49,39.62,40.09,9009800.0],["2018-04-25",39.96,39.99,38.58,39.56,3961900.0],["2018-04-26",39.85,40.48,39.31,39.89,2979300.0],["2018-04-27",40.04,40.22,39.8,39.96,2921900.0],["2018-04-30",40.07,40.36,39.96,40.06,3089300.0],["2018-05-01",39.91,40.38,39.57,40.34,2274700.0],["2018-05-02",39.89,40.35,39.75,39.97,2471300.0],["2018-05-03",39.7,40.32,39.58,40.25,2312500.0],["2018-05-04",40.15,40.88,39.95,40.8,2009900.0],["2018-05-07",40.84,41.27,40.84,41.07,2967100.0],["2018-05-08",40.89,41.2,40.66,40.9,3765300.0],["2018-05-09",41.0,41.89,40.96,41.76,1586700.0],["2018-05-10",41.86,42.28,41.56,42.23,3097400.0],["2018-05-11",42.27,42.47,42.06,42.25,1911700.0],["2018-05-14",42.37,42.54,42.0,42.19,3880000.0],["2018-05-15",41.83,41.96,40.92,41.08,3196700.0],["2018-05-16",41.16,41.28,40.88,41.03,2787000.0],["2018-05-17",40.97,41.75,40.9,41.52,2409100.0],["2018-05-18",41.45,41.89,41.17,41.8,2664100.0],["2018-05-21",41.99,42.13,41.77,42.01,2083500.0],["2018-05-22",42.03,42.63,42.01,42.05,3104900.0],["2018-05-23",41.72,42.34,41.54,42.33,2063200.0],["2018-05-24",42.21,42.43,41.84,42.23,2935400.0],["2018-05-25",42.09,42.29,41.96,42.24,1921400.0],["2018-05-29",42.02,42.29,41.82,42.01,1641000.0],["2018-05-30",42.2,42.55,42.02,42.16,2240000.0],["2018-05-31",42.15,42.8,42.05,42.45,4283900.0],["2018-06-01",42.71,43.26,42.67,43.21,1489700.0],["2018-06-04",43.41,43.58,42.88,43.42,1314100.0],["2018-06-05",43.21,43.75,43.19,43.69,1889600.0],["2018-06-06",43.86,44.18,43.75,44.12,1315600.0],["2018-06-07",44.06,44.5,43.79,44.08,3378900.0],["2018-06-08",43.92,44.15,43.66,44.07,1479600.0],["2018-06-11",44.14,44.33,43.91,44.25,1037100.0],["2018-06-12",44.2,44.53,44.13,44.51,1589600.0],["2018-06-13",44.4,44.8,44.37,44.58,2341900.0],["2018-06-14",44.84,45.17,44.6,44.94,1596500.0],["2018-06-15",44.91,45.14,44.46,45.02,3130000.0],["2018-06-18",44.7,45.23,44.2,45.18,1450200.0],["2018-06-19",44.69,44.97,44.4,44.92,1505900.0],["2018-06-20",44.87,45.38,44.87,45.2,1813500.0],["2018-06-21",45.22,45.46,44.82,44.9,1626700.0],["2018-06-22",44.92,45.0,43.86,43.87,2836700.0],["2018-06-25",43.54,43.79,42.96,43.34,1792900.0],["2018-06-26",43.35,43.79,43.27,43.53,2891400.0],["2018-06-27",43.6,44.11,42.85,42.86,2326500.0],["2018-06-28",42.72,43.18,42.49,43.1,1209100.0],["2018-06-29",43.24,43.53,43.09,43.31,1563900.0],["2018-07-02",42.95,43.79,42.84,43.77,1202300.0],["2018-07-03",44.04,44.36,43.78,43.81,809500.0],["2018-07-05",43.96,44.47,43.73,44.46,1677100.0],["2018-07-06",44.54,45.04,44.52,44.88,1539900.0],["2018-07-09",45.1,45.38,44.53,44.87,1637200.0],["2018-07-10",44.71,44.94,44.54,44.78,1420400.0],["2018-07-11",44.52,44.67,44.28,44.6,1023600.0],["2018-07-12",44.77,45.64,44.77,45.57,1375400.0],["2018-07-13",45.67,45.73,45.2,45.29,978400.0],["2018-07-16",45.31,45.37,44.97,45.07,756600.0],["2018-07-17",44.83,45.76,44.81,45.66,1642900.0],["2018-07-18",45.56,45.72,45.25,45.52,994400.0],["2018-07-19",45.27,45.52,44.88,45.23,850000.0],["2018-07-20",45.15,45.6,45.0,45.14,1667700.0],["2018-07-23",44.98,45.21,44.81,45.15,1359100.0],["2018-07-24",45.8,46.55,45.24,45.5,3037500.0],["2018-07-25",45.6,46.82,45.56,46.8,2340900.0],["2018-07-26",46.81,46.99,46.23,46.26,2199900.0],["2018-07-27",46.25,46.45,44.83,45.24,1527700.0],["2018-07-30",45.02,45.29,43.86,43.91,1848600.0],["2018-07-31",44.2,44.48,43.83,44.09,1928200.0],["2018-08-01",44.21,44.58,43.87,43.99,1948900.0],["2018-08-02",43.68,44.74,43.57,44.7,1599500.0],["2018-08-03",44.81,44.96,44.38,44.77,777000.0],["2018-08-06",44.74,45.3,44.61,45.09,962300.0],["2018-08-07",45.08,45.47,45.04,45.16,926100.0],["2018-08-08",45.07,45.33,44.86,45.07,1275500.0],["2018-08-09",45.19,45.58,44.97,45.33,1080200.0],["2018-08-10",45.12,45.52,45.04,45.2,835700.0],["2018-08-13",45.31,45.68,45.09,45.36,2240000.0],["2018-08-14",45.66,46.1,45.42,46.0,1345700.0],["2018-08-15",45.61,45.82,45.1,45.44,1520000.0],["2018-08-16",45.58,45.73,45.27,45.37,1379300.0],["2018-08-17",45.22,45.38,44.69,45.18,978200.0],["2018-08-20",45.2,45.36,44.83,45.08,1095000.0],["2018-08-21",45.12,45.64,45.11,45.4,1257100.0],["2018-08-22",45.4,45.83,45.25,45.75,701800.0],["2018-08-23",45.62,46.74,45.58,46.37,1475900.0],["2018-08-24",46.62,46.94,46.54,46.82,888400.0],["2018-08-27",46.98,47.17,46.7,46.84,1141800.0],["2018-08-28",47.0,47.18,46.67,46.91,793300.0],["2018-08-29",47.05,47.39,46.98,47.26,1450400.0],["2018-08-30",47.08,47.31,46.98,47.06,1494200.0],["2018-08-31",46.89,47.4,46.74,47.04,1254400.0],["2018-09-04",46.91,47.27,46.42,46.64,2050900.0],["2018-09-05",46.61,46.72,45.7,46.53,1702100.0],["2018-09-06",46.6,46.92,46.32,46.54,1922500.0],["2018-09-07",46.41,46.7,46.22,46.44,1552000.0],["2018-09-10",46.69,46.79,46.39,46.49,1211400.0],["2018-09-11",46.34,46.67,46.24,46.46,2074700.0],["2018-09-12",46.34,46.44,45.79,45.87,1751000.0],["2018-09-13",46.04,46.47,45.9,46.31,1454700.0],["2018-09-14",46.11,46.66,46.11,46.26,1220200.0],["2018-09-17",46.16,46.41,45.34,45.37,1492700.0],["2018-09-18",45.32,45.64,45.2,45.22,1600800.0],["2018-09-19",45.22,45.33,44.69,45.03,1137000.0],["2018-09-20",45.24,45.84,45.14,45.75,1405700.0],["2018-09-21",45.79,45.93,45.44,45.53,3650300.0],["2018-09-24",45.39,45.69,45.01,45.57,1118400.0],["2018-09-25",45.74,45.93,45.38,45.42,1187600.0],["2018-09-26",45.4,45.82,44.9,44.95,1394500.0],["2018-09-27",45.08,45.12,44.76,45.01,952200.0],["2018-09-28",44.93,45.34,44.78,45.32,1189900.0],["2018-10-01",45.46,45.69,44.92,45.06,1606500.0],["2018-10-02",45.06,45.11,44.39,44.49,1468700.0],["2018-10-03",44.66,45.11,44.5,44.9,1449700.0],["2018-10-04",44.7,44.81,43.09,43.42,1884800.0],["2018-10-05",43.47,43.7,42.56,42.9,1623100.0],["2018-10-08",42.75,42.85,40.96,41.41,2387000.0],["2018-10-09",41.42,41.86,40.97,41.31,1528700.0],["2018-10-10",41.11,41.31,39.43,39.48,2753700.0],["2018-10-11",39.43,40.29,39.08,39.13,2921100.0],["2018-10-12",39.85,40.13,39.16,39.99,2965900.0],["2018-10-15",39.82,39.99,39.28,39.38,2025300.0],["2018-10-16",39.77,40.44,39.61,40.34,2127000.0],["2018-10-17",40.33,40.51,39.71,40.4,1515200.0],["2018-10-18",40.19,40.31,39.87,40.04,2340800.0],["2018-10-19",40.14,40.72,39.97,40.11,2582600.0],["2018-10-22",40.29,40.82,40.14,40.61,3242100.0],["2018-10-23",43.9,47.04,43.0,46.85,8592100.0],["2018-10-24",46.47,46.9,45.11,45.11,6652600.0],["2018-10-25",45.57,46.98,45.49,46.53,3593600.0],["2018-10-26",45.24,46.52,45.24,45.52,3102500.0],["2018-10-29",46.33,46.53,43.49,44.2,3421200.0],["2018-10-30",44.16,44.9,43.64,44.38,2801400.0],["2018-10-31",44.99,45.34,44.4,44.57,2649400.0],["2018-11-01",44.48,45.39,43.99,45.31,2596200.0],["2018-11-02",45.29,45.71,44.75,45.15,2306100.0],["2018-11-05",45.36,45.65,44.5,44.95,1460500.0],["2018-11-06",44.84,45.11,44.29,44.7,1601500.0],["2018-11-07",45.18,46.22,45.16,46.15,1877000.0],["2018-11-08",46.2,46.73,45.94,46.46,1547200.0],["2018-11-09",46.25,46.41,45.85,46.26,1576700.0],["2018-11-12",45.99,45.99,44.69,44.82,2061200.0],["2018-11-13",45.01,45.83,44.47,44.6,1497900.0],["2018-11-14",45.08,45.59,44.25,44.42,1375800.0],["2018-11-15",44.16,45.58,44.09,45.54,1757300.0],["2018-11-16",45.4,46.04,45.12,45.76,1834600.0],["2018-11-19",45.6,45.6,42.66,42.77,2142400.0],["2018-11-20",42.37,43.29,41.84,42.68,2678800.0],["2018-11-21",43.29,43.81,42.57,43.06,1513500.0],["2018-11-23",42.62,43.03,42.31,42.61,472200.0],["2018-11-26",43.11,43.55,42.6,43.54,1208500.0],["2018-11-27",43.31,43.66,42.85,43.08,1194700.0],["2018-11-28",43.24,44.8,43.15,44.77,1826100.0],["2018-11-29",44.52,44.62,43.85,44.12,1113100.0],["2018-11-30",44.26,45.14,44.0,45.04,1991100.0],["2018-12-03",45.99,46.38,45.57,46.22,2047800.0],["2018-12-04",46.11,46.32,44.58,44.73,2287900.0],["2018-12-06",43.85,44.24,43.22,44.0,2771300.0],["2018-12-07",43.65,43.89,42.29,42.67,1817300.0],["2018-12-10",42.67,43.61,42.44,43.38,1861700.0],["2018-12-11",44.13,44.7,43.58,43.83,1511000.0],["2018-12-12",44.73,45.05,44.34,44.39,1310300.0],["2018-12-13",44.5,44.7,43.86,44.11,927400.0],["2018-12-14",43.65,44.01,42.51,43.22,1294000.0],["2018-12-17",43.14,43.2,42.07,42.31,1682200.0],["2018-12-18",42.74,43.35,42.52,43.07,2382100.0],["2018-12-19",42.94,43.53,41.44,42.09,2381700.0],["2018-12-20",42.0,42.41,41.01,41.56,1975400.0],["2018-12-21",41.71,42.39,40.63,40.69,4200700.0],["2018-12-24",40.54,41.42,40.31,40.31,1287800.0],["2018-12-26",40.69,42.61,40.44,42.59,1587900.0],["2018-12-27",42.07,43.41,41.74,43.41,1566600.0],["2018-12-28",43.54,43.95,42.65,43.34,1244000.0],["2018-12-31",43.6,43.79,43.15,43.48,1202200.0],["2019-01-02",42.65,43.48,42.5,43.23,1463600.0],["2019-01-03",42.69,42.93,41.43,41.53,1823400.0],["2019-01-04",42.13,43.49,41.78,43.26,1775500.0],["2019-01-07",42.93,43.73,42.8,43.42,1720200.0],["2019-01-08",44.16,44.24,43.28,43.67,1468800.0],["2019-01-09",43.67,44.17,43.42,43.85,1177800.0],["2019-01-10",43.64,44.36,43.29,44.32,928800.0],["2019-01-11",44.03,44.58,43.8,44.45,1221900.0],["2019-01-14",44.15,44.55,43.92,44.38,1053000.0],["2019-01-15",44.67,45.33,44.44,45.27,1533000.0],["2019-01-16",45.12,45.46,44.97,45.37,1022200.0],["2019-01-17",45.14,45.77,44.99,45.74,1263100.0],["2019-01-18",46.05,46.63,45.63,46.62,1924700.0],["2019-01-22",46.22,46.6,45.41,45.78,1685000.0],["2019-01-23",45.57,46.23,45.17,45.48,1088500.0],["2019-01-24",45.48,46.13,45.24,45.94,1194900.0],["2019-01-25",46.48,46.74,46.22,46.59,1536200.0],["2019-01-28",45.96,46.46,45.76,46.46,1086200.0],["2019-01-29",46.45,46.58,45.97,46.3,1020000.0],["2019-01-30",46.53,47.59,46.28,47.48,1633100.0],["2019-01-31",47.5,48.17,47.48,48.03,2044600.0],["2019-02-01",48.05,48.81,48.0,48.68,1532900.0],["2019-02-04",49.03,51.01,48.75,49.69,2103600.0],["2019-02-05",49.9,50.21,49.69,50.08,1369500.0],["2019-02-06",50.09,50.58,49.76,50.48,1402400.0],["2019-02-07",50.12,50.62,49.96,50.58,1393700.0],["2019-02-08",50.2,50.91,49.97,50.91,1295600.0],["2019-02-11",51.0,51.44,50.7,50.84,1497700.0],["2019-02-12",51.31,52.18,50.98,52.13,1878500.0],["2019-02-13",52.25,52.37,51.2,51.36,1872200.0],["2019-02-14",51.32,51.9,51.01,51.66,2029100.0],["2019-02-15",52.09,52.6,51.7,52.58,2098200.0],["2019-02-19",52.34,52.77,52.14,52.64,3014800.0],["2019-02-20",57.0,57.25,54.91,55.07,4325400.0],["2019-02-21",55.0,55.61,54.22,55.4,2478100.0],["2019-02-22",55.56,56.72,55.46,56.57,3291100.0],["2019-02-25",56.92,57.92,56.65,57.27,2281900.0],["2019-02-26",57.29,57.46,56.88,57.36,2224000.0],["2019-02-27",57.1,57.47,56.7,57.45,2088200.0],["2019-02-28",57.49,58.08,57.15,57.25,2166000.0],["2019-03-01",58.06,58.35,57.42,58.14,1717600.0],["2019-03-04",58.88,58.88,57.55,58.54,2447500.0],["2019-03-05",58.59,58.95,58.28,58.87,2237400.0],["2019-03-06",58.95,59.17,58.43,58.51,1917900.0],["2019-03-07",58.46,58.88,58.21,58.77,2166800.0],["2019-03-08",58.13,59.17,57.76,59.16,1835900.0],["2019-03-11",59.32,60.0,59.2,59.96,1988000.0],["2019-03-12",60.0,60.7,59.86,60.62,2021500.0],["2019-03-13",60.87,61.43,60.0,60.66,2088400.0],["2019-03-14",60.76,61.4,60.64,61.16,1965800.0],["2019-03-15",61.26,62.17,60.87,60.99,4051100.0],["2019-03-18",61.26,61.71,61.01,61.06,3537000.0],["2019-03-19",61.19,61.5,60.75,61.24,2383000.0],["2019-03-20",61.31,61.9,61.14,61.45,1807800.0],["2019-03-21",61.57,63.19,61.57,63.08,1998500.0],["2019-03-22",63.11,63.24,61.72,61.76,1925100.0],["2019-03-25",61.76,62.26,61.27,62.11,2123000.0],["2019-03-26",62.76,62.9,62.03,62.3,1822300.0],["2019-03-27",62.35,62.45,61.1,61.83,1718700.0],["2019-03-28",62.03,62.75,61.67,62.65,1478600.0],["2019-03-29",63.15,63.56,62.8,63.51,1899100.0],["2019-04-01",65.08,65.24,63.6,64.8,2283800.0],["2019-04-02",64.75,64.81,63.96,64.61,2256300.0],["2019-04-03",65.06,65.45,64.56,65.17,2994400.0],["2019-04-04",65.25,65.25,63.05,63.67,3546100.0],["2019-04-05",64.13,64.3,63.51,64.2,1939100.0],["2019-04-08",64.23,64.29,63.28,63.98,1946000.0],["2019-04-09",63.64,64.59,63.63,64.31,1497000.0],["2019-04-10",64.31,64.99,64.28,64.47,1589100.0],["2019-04-11",64.59,64.72,64.08,64.57,1027300.0],["2019-04-12",64.8,65.0,64.4,64.98,1703300.0],["2019-04-15",65.0,65.37,64.59,65.06,1332900.0],["2019-04-16",65.48,65.64,64.25,64.7,2138700.0],["2019-04-17",65.0,65.06,63.74,63.97,2021200.0],["2019-04-18",64.33,64.33,62.52,63.37,3021900.0],["2019-04-22",63.31,64.27,63.25,64.21,2307600.0],["2019-04-23",68.5,69.69,65.88,66.7,5947500.0],["2019-04-24",66.79,68.33,66.69,67.65,3186600.0],["2019-04-25",68.11,68.44,66.69,67.49,2047100.0],["2019-04-26",67.5,68.25,66.84,68.22,2177900.0],["2019-04-29",68.42,68.87,67.92,68.18,1683000.0],["2019-04-30",68.18,69.44,68.16,69.38,2154700.0],["2019-05-01",69.6,69.99,68.46,68.54,1649300.0],["2019-05-02",68.54,69.52,68.2,69.45,2359400.0],["2019-05-03",69.59,70.49,68.75,70.27,2233800.0],["2019-05-06",68.62,70.19,68.06,70.0,1628900.0],["2019-05-07",69.11,69.46,67.94,68.6,2380700.0],["2019-05-08",68.29,69.3,67.89,68.94,1696500.0],["2019-05-09",68.07,69.0,67.2,68.7,1717200.0],["2019-05-10",68.45,69.52,67.48,69.36,1736900.0],["2019-05-13",67.4,68.22,66.67,66.9,1716900.0],["2019-05-14",67.27,68.49,67.08,68.09,1827200.0],["2019-05-15",67.55,69.18,67.32,68.74,2438800.0],["2019-05-16",68.9,70.36,68.75,69.85,2102300.0],["2019-05-17",69.53,69.93,68.56,68.66,2045800.0],["2019-05-20",67.37,67.4,64.38,64.62,3520800.0],["2019-05-21",65.4,65.78,65.17,65.35,2708800.0],["2019-05-22",65.02,65.14,64.44,64.72,2697900.0],["2019-05-23",64.21,64.3,63.31,63.72,2613000.0],["2019-05-24",63.89,64.33,63.78,63.94,2100300.0],["2019-05-28",64.16,65.13,63.46,63.92,3914500.0],["2019-05-29",63.44,64.18,62.82,63.75,2704200.0],["2019-05-30",64.01,64.79,63.82,64.32,1360500.0],["2019-05-31",63.45,64.27,63.13,63.57,2349300.0],["2019-06-03",63.31,63.8,61.32,61.7,2636100.0],["2019-06-04",62.57,63.55,62.22,63.22,4211600.0],["2019-06-05",64.07,64.84,63.86,64.5,2572700.0],["2019-06-06",64.7,64.85,63.66,64.69,2461700.0],["2019-06-07",64.87,65.94,64.85,65.57,1726700.0],["2019-06-10",66.2,67.31,65.85,67.17,2039600.0],["2019-06-11",67.83,68.33,67.38,68.2,2760000.0],["2019-06-12",68.14,69.51,68.0,69.35,2270900.0],["2019-06-13",69.98,70.08,67.89,68.1,2336200.0],["2019-06-14",68.0,68.0,67.08,67.72,2064300.0],["2019-06-17",67.9,68.41,67.31,67.55,2149900.0],["2019-06-18",68.33,69.37,68.07,69.21,2226700.0],["2019-06-19",69.35,71.61,69.22,71.44,3280200.0],["2019-06-20",72.52,73.09,72.21,72.67,3027700.0],["2019-06-21",72.5,72.87,71.16,71.37,2885700.0],["2019-06-24",71.57,71.88,70.57,71.28,1960700.0],["2019-06-25",71.04,71.66,69.36,69.43,2035200.0],["2019-06-26",69.98,70.76,69.63,69.84,1798100.0],["2019-06-27",69.99,70.48,69.95,70.17,1451900.0],["2019-06-28",70.39,70.93,69.95,70.81,3560800.0],["2019-07-01",72.56,73.53,72.38,73.35,2043100.0],["2019-07-02",73.35,74.02,73.29,74.02,1966400.0],["2019-07-03",74.25,75.02,74.02,74.81,1854900.0],["2019-07-05",74.2,74.43,72.88,74.41,1244800.0],["2019-07-08",74.08,74.46,73.74,74.37,1341900.0],["2019-07-09",73.85,74.57,73.54,74.49,1918200.0],["2019-07-10",74.84,75.6,74.58,75.1,1738900.0],["2019-07-11",75.55,75.56,74.75,75.2,1904200.0],["2019-07-12",75.17,75.51,73.95,75.02,1786200.0],["2019-07-15",75.53,75.53,74.72,75.2,1483900.0],["2019-07-16",75.05,75.45,74.67,74.69,1924500.0],["2019-07-17",74.75,75.41,74.29,74.35,1778300.0],["2019-07-18",74.0,75.04,73.62,74.72,2865800.0],["2019-07-19",74.8,74.92,72.87,72.92,2148100.0],["2019-07-22",73.4,73.85,72.49,72.66,3769900.0],["2019-07-23",71.99,74.43,71.1,74.27,3923700.0],["2019-07-24",74.01,76.0,73.71,75.79,2229200.0],["2019-07-25",75.69,77.08,75.38,76.04,2296200.0],["2019-07-26",76.19,76.77,75.76,75.91,1948000.0],["2019-07-29",76.01,76.44,74.54,76.35,1427300.0],["2019-07-30",75.7,76.27,75.23,75.54,1153600.0],["2019-07-31",75.73,75.83,73.12,73.91,1660400.0],["2019-08-01",73.91,75.34,72.64,73.04,2114200.0],["2019-08-02",72.32,72.99,70.66,71.27,1802400.0],["2019-08-05",69.5,69.6,66.98,67.5,2771300.0],["2019-08-06",68.15,69.4,68.05,69.15,2132700.0],["2019-08-07",68.25,69.2,67.77,68.93,2122700.0],["2019-08-08",69.51,71.67,69.5,71.39,1980800.0],["2019-08-09",70.83,71.29,69.04,70.24,1200300.0],["2019-08-12",69.95,70.03,68.39,68.72,1484300.0],["2019-08-13",68.6,71.13,68.41,70.97,2277800.0],["2019-08-14",69.42,69.87,67.29,67.73,1883300.0],["2019-08-15",67.92,68.42,67.3,68.14,1662600.0],["2019-08-16",69.05,69.49,68.5,69.32,1420200.0],["2019-08-19",70.59,70.7,69.06,69.6,1146000.0],["2019-08-20",69.37,69.66,68.5,68.79,1586600.0],["2019-08-21",69.48,70.4,68.91,69.69,1599800.0],["2019-08-22",70.18,71.11,69.1,69.81,1915100.0],["2019-08-23",69.33,69.61,66.55,66.81,2234900.0],["2019-08-26",67.77,68.04,67.27,67.79,2715900.0],["2019-08-27",68.25,68.33,66.82,67.11,2491600.0],["2019-08-28",66.43,67.29,66.03,66.82,1751600.0],["2019-08-29",67.76,69.38,67.67,69.02,2105000.0],["2019-08-30",69.51,69.57,68.21,68.48,1665900.0],["2019-09-03",67.82,68.51,67.51,68.14,2136000.0],["2019-09-04",69.09,69.49,68.21,68.5,1671400.0],["2019-09-05",69.44,70.9,68.85,70.61,1600100.0],["2019-09-06",70.6,70.94,69.89,70.0,1559800.0],["2019-09-09",70.45,70.45,67.79,68.41,1681100.0],["2019-09-10",67.85,68.3,65.04,65.77,2319100.0],["2019-09-11",65.83,66.38,65.25,65.47,1860300.0],["2019-09-12",65.81,67.59,65.81,66.15,1803600.0],["2019-09-13",66.09,67.04,65.37,65.54,1588300.0],["2019-09-16",64.96,65.8,64.26,65.73,1674000.0],["2019-09-17",66.04,67.47,65.58,67.35,2300300.0],["2019-09-18",67.06,67.88,66.5,67.79,1901300.0],["2019-09-19",67.56,68.24,66.86,66.92,1999300.0],["2019-09-20",67.32,68.2,66.01,66.01,2840200.0],["2019-09-23",65.49,66.51,65.26,65.97,1001900.0],["2019-09-24",66.64,66.78,64.83,65.16,1867000.0],["2019-09-25",65.19,66.43,64.21,66.13,1562700.0],["2019-09-26",66.22,66.83,65.84,66.58,1029700.0],["2019-09-27",66.74,66.85,64.38,65.2,1613800.0],["2019-09-30",65.42,66.46,65.07,66.08,1592200.0],["2019-10-01",66.35,66.99,65.25,65.29,1226900.0],["2019-10-02",64.7,64.81,63.14,64.02,1780400.0],["2019-10-03",64.02,65.22,63.22,65.1,1686800.0],["2019-10-04",65.41,65.93,64.93,65.91,2988600.0],["2019-10-07",65.74,66.32,65.45,65.6,1107500.0],["2019-10-08",64.68,65.09,63.2,63.64,1775300.0],["2019-10-09",64.41,65.26,64.08,64.85,911800.0],["2019-10-10",64.68,65.7,64.6,65.54,1247900.0],["2019-10-11",66.36,67.0,65.69,65.9,1535200.0],["2019-10-14",66.01,66.87,65.98,66.51,1147400.0],["2019-10-15",66.77,67.7,66.48,67.63,1481700.0],["2019-10-16",66.19,67.37,66.14,66.82,1101100.0],["2019-10-17",67.27,67.77,65.91,66.0,1333800.0],["2019-10-18",65.67,66.59,64.88,65.6,1879900.0],["2019-10-21",66.34,66.87,65.8,66.75,1785300.0],["2019-10-22",69.79,70.5,62.75,62.94,3836400.0],["2019-10-23",62.42,64.37,62.41,63.47,1876800.0],["2019-10-24",63.72,65.27,63.62,65.09,1445000.0],["2019-10-25",64.81,65.39,64.46,65.1,878300.0],["2019-10-28",65.18,66.0,65.18,65.88,950300.0],["2019-10-29",65.97,66.57,65.8,65.97,1405800.0],["2019-10-30",66.16,66.99,65.52,66.94,1233000.0],["2019-10-31",66.71,67.0,64.91,65.35,1693300.0],["2019-11-01",65.69,66.42,65.22,65.48,2596800.0],["2019-11-04",66.08,66.92,65.61,66.88,2450500.0],["2019-11-05",67.14,67.63,66.55,67.2,2063200.0],["2019-11-06",67.17,67.21,66.55,67.14,1030400.0],["2019-11-07",67.37,68.2,66.5,66.87,1158000.0],["2019-11-08",66.49,67.28,66.25,67.1,897100.0],["2019-11-11",66.76,67.71,66.46,67.45,823000.0],["2019-11-12",67.24,68.25,67.23,67.58,867600.0],["2019-11-13",67.22,67.78,66.83,67.21,836400.0],["2019-11-14",66.8,67.37,66.75,67.16,907700.0],["2019-11-15",67.52,67.58,66.7,67.48,1481900.0],["2019-11-18",67.61,67.74,66.97,67.23,1059400.0],["2019-11-19",67.5,68.6,67.38,68.49,1561400.0],["2019-11-20",68.28,68.94,67.5,67.7,1558800.0],["2019-11-21",67.7,67.98,66.91,67.19,1319000.0],["2019-11-22",67.51,67.82,66.58,67.19,1444700.0],["2019-11-25",67.25,68.33,67.25,68.17,1480900.0],["2019-11-26",68.38,69.69,68.35,69.53,2829200.0],["2019-11-27",69.68,70.96,69.53,70.9,1484300.0],["2019-11-29",70.64,70.96,70.09,70.25,1182600.0],["2019-12-02",70.1,70.21,67.3,67.48,1925400.0],["2019-12-03",66.5,66.62,64.75,65.22,2858300.0],["2019-12-04",65.71,66.22,65.16,65.93,1712400.0],["2019-12-05",65.72,66.35,65.48,65.81,1773500.0],["2019-12-06",66.46,67.41,66.25,67.18,1303700.0],["2019-12-09",66.81,67.29,66.01,66.03,1710800.0],["2019-12-10",66.21,66.72,65.5,65.85,1395700.0],["2019-12-11",66.22,66.42,65.64,65.89,1931400.0],["2019-12-12",65.7,67.04,65.09,66.88,1820700.0],["2019-12-13",66.84,68.08,66.59,67.92,1941500.0],["2019-12-16",68.39,69.64,68.39,69.06,2388100.0],["2019-12-17",69.37,69.89,68.64,69.13,2520500.0],["2019-12-18",69.52,70.43,69.24,69.94,2108700.0],["2019-12-19",69.68,70.42,69.24,69.68,1580000.0],["2019-12-20",70.09,70.71,69.34,70.09,4451700.0],["2019-12-23",70.23,70.62,69.42,70.14,1619900.0],["2019-12-24",70.15,70.41,69.14,69.65,436500.0],["2019-12-26",69.65,70.42,69.65,70.05,668500.0],["2019-12-27",70.39,70.44,69.39,70.29,900600.0],["2019-12-30",69.99,70.22,69.06,69.99,845700.0],["2019-12-31",69.81,70.48,69.25,69.36,1538700.0],["2020-01-02",70.18,71.44,69.59,71.44,1410700.0],["2020-01-03",70.54,70.99,70.06,70.42,1317600.0],["2020-01-06",69.98,70.97,69.65,70.85,1544700.0],["2020-01-07",70.46,71.28,69.94,71.07,1664600.0],["2020-01-08",71.28,72.76,70.96,72.28,1763100.0],["2020-01-09",72.82,73.69,72.56,73.36,1514400.0],["2020-01-10",73.4,73.58,72.67,73.03,950000.0],["2020-01-13",73.53,73.95,72.95,73.39,1156400.0],["2020-01-14",73.4,73.47,72.41,72.61,1023800.0],["2020-01-15",72.65,73.1,71.66,71.94,1333600.0],["2020-01-16",72.33,73.07,72.03,73.06,1242100.0],["2020-01-17",73.38,73.83,72.65,73.73,1893500.0],["2020-01-21",73.41,74.87,73.23,74.6,1630800.0],["2020-01-22",75.0,75.36,74.51,74.8,1156600.0],["2020-01-23",74.92,75.55,74.2,75.42,994300.0],["2020-01-24",75.94,76.31,74.07,74.58,957100.0],["2020-01-27",72.49,73.28,71.76,72.62,1259900.0],["2020-01-28",73.09,74.51,72.88,74.18,1298100.0],["2020-01-29",74.5,74.65,73.05,73.14,1241500.0],["2020-01-30",72.46,73.21,72.1,73.16,1033200.0],["2020-01-31",72.86,73.05,71.36,72.11,2452600.0],["2020-02-03",72.49,73.24,72.46,72.83,1405900.0],["2020-02-04",73.96,74.78,73.68,74.42,1371900.0],["2020-02-05",75.39,75.39,73.85,74.32,1666800.0],["2020-02-06",74.91,75.36,74.38,74.54,911600.0],["2020-02-07",74.02,74.4,73.51,73.55,1157700.0],["2020-02-10",73.35,74.66,72.98,74.63,1302900.0],["2020-02-11",75.04,75.88,74.68,75.71,1419600.0],["2020-02-12",76.0,77.22,75.83,77.1,1932800.0],["2020-02-13",77.0,79.59,75.27,79.25,3253100.0],["2020-02-14",79.56,79.69,78.36,78.76,1329700.0],["2020-02-18",78.18,79.0,78.05,78.58,1540000.0],["2020-02-19",79.0,80.4,78.88,80.02,2212000.0],["2020-02-20",79.46,79.46,76.05,76.97,2394200.0],["2020-02-21",75.96,76.58,74.18,74.73,1550300.0],["2020-02-24",71.95,73.27,70.87,71.39,2361900.0],["2020-02-25",71.9,72.27,68.18,68.45,2648000.0],["2020-02-26",69.1,70.06,68.18,68.88,2477300.0],["2020-02-27",66.75,68.56,65.66,65.84,2678900.0],["2020-02-28",63.51,66.31,63.24,66.14,4698200.0],["2020-03-02",66.66,68.38,65.01,68.36,2711100.0],["2020-03-03",67.87,68.81,65.47,66.23,3162500.0],["2020-03-04",67.64,70.39,67.23,70.27,2364400.0],["2020-03-05",67.79,69.62,66.83,67.84,2163700.0],["2020-03-06",64.7,65.82,62.98,64.73,3361000.0],["2020-03-09",61.68,64.17,58.05,59.75,2793500.0],["2020-03-10",61.28,62.92,59.86,62.92,2809600.0],["2020-03-11",61.3,62.71,60.38,62.23,2918300.0],["2020-03-12",58.06,62.64,56.82,56.94,4756600.0],["2020-03-13",59.28,62.47,55.5,62.47,3988500.0],["2020-03-16",55.76,57.98,54.1,54.6,3071600.0],["2020-03-17",55.88,59.11,53.39,58.94,2719400.0],["2020-03-18",55.0,55.72,51.39,54.32,3137600.0],["2020-03-19",53.74,57.61,52.15,55.72,2584900.0],["2020-03-20",56.9,58.56,54.57,55.08,3393500.0],["2020-03-23",55.0,57.88,53.16,55.86,2954100.0],["2020-03-24",58.93,63.95,58.21,63.34,4180100.0],["2020-03-25",63.06,64.6,60.93,61.35,3940100.0],["2020-03-26",61.91,67.12,61.39,66.94,2781400.0],["2020-03-27",64.46,65.55,61.73,62.28,2228400.0],["2020-03-30",62.68,67.38,62.38,66.91,2514300.0],["2020-03-31",66.11,67.47,65.34,66.04,3451400.0],["2020-04-01",63.43,66.51,62.92,65.24,2824100.0],["2020-04-02",64.24,67.07,63.92,65.93,2959100.0],["2020-04-03",65.05,66.72,63.74,63.93,2554900.0],["2020-04-06",67.52,69.77,65.92,69.42,2332700.0],["2020-04-07",71.0,71.62,68.82,69.05,2315200.0],["2020-04-08",69.84,72.26,69.46,71.84,1932500.0],["2020-04-09",71.91,72.73,71.07,71.65,1954300.0],["2020-04-13",70.97,71.75,70.4,71.55,2521600.0],["2020-04-14",73.0,76.5,72.26,76.33,2511000.0],["2020-04-15",74.91,76.17,74.27,75.7,2245600.0],["2020-04-16",76.01,79.17,76.01,78.59,2603100.0],["2020-04-17",79.57,80.46,78.33,78.65,3958600.0],["2020-04-20",77.73,78.67,76.77,77.84,2300700.0],["2020-04-21",76.43,76.89,73.35,74.59,2938500.0],["2020-04-22",79.18,80.55,77.51,79.8,3043100.0],["2020-04-23",79.37,81.43,79.3,79.83,2273000.0],["2020-04-24",80.85,81.32,79.11,80.52,2124500.0],["2020-04-27",81.0,81.97,80.55,81.31,1517200.0],["2020-04-28",82.0,82.46,78.34,78.47,2270600.0],["2020-04-29",78.53,82.78,78.53,82.0,2689700.0],["2020-04-30",81.76,82.61,80.88,81.13,3128900.0],["2020-05-01",79.59,80.0,75.51,75.84,2894600.0],["2020-05-04",75.93,77.73,75.27,77.64,2152000.0],["2020-05-05",78.12,80.3,78.12,79.67,2008700.0],["2020-05-06",80.14,81.96,80.01,80.99,2112000.0],["2020-05-07",82.23,82.78,80.98,81.37,1480300.0],["2020-05-08",82.36,82.7,81.18,82.46,1125700.0],["2020-05-11",81.7,83.58,81.5,83.0,2019700.0],["2020-05-12",83.57,83.57,81.05,81.05,1628800.0],["2020-05-13",81.37,82.98,79.83,81.0,2768200.0],["2020-05-14",80.51,81.9,79.68,81.85,2077700.0],["2020-05-15",79.19,82.32,79.05,82.07,2549600.0],["2020-05-18",82.15,84.06,81.34,83.37,2426300.0],["2020-05-19",83.76,87.0,83.51,85.44,2214600.0],["2020-05-20",86.92,88.55,86.86,88.09,2347500.0],["2020-05-21",88.25,88.46,86.0,86.11,1510700.0],["2020-05-22",86.1,86.65,85.22,86.05,1490300.0],["2020-05-26",87.78,87.81,84.88,85.01,1703800.0],["2020-05-27",84.5,85.24,81.95,85.2,1871500.0],["2020-05-28",84.81,89.65,84.77,88.06,2392800.0],["2020-05-29",88.23,91.58,87.92,91.29,2668200.0],["2020-06-01",90.8,92.86,89.82,91.68,2119300.0],["2020-06-02",91.5,92.39,90.55,92.38,1850700.0],["2020-06-03",92.9,93.3,91.83,92.96,1717300.0],["2020-06-04",92.23,93.01,90.85,91.27,1562500.0],["2020-06-05",91.18,92.46,89.5,91.4,2280400.0],["2020-06-08",91.0,92.39,89.04,92.13,2128900.0],["2020-06-09",91.8,93.52,91.71,92.56,2075400.0],["2020-06-10",93.33,94.18,92.5,93.19,1502300.0],["2020-06-11",92.8,93.09,88.32,88.41,2063100.0],["2020-06-12",90.06,91.45,87.94,89.46,1889400.0],["2020-06-15",88.59,90.88,87.75,90.85,1828800.0],["2020-06-16",92.38,93.28,91.14,92.02,1707100.0],["2020-06-17",92.94,93.89,92.58,93.07,1705100.0],["2020-06-18",93.09,93.85,92.42,93.73,1778500.0],["2020-06-19",94.98,95.21,91.66,91.9,3048500.0],["2020-06-22",92.4,94.54,91.86,94.46,1487900.0],["2020-06-23",95.05,95.29,94.29,94.55,2081900.0],["2020-06-24",94.32,95.12,91.8,91.99,1783700.0],["2020-06-25",92.66,92.74,90.05,92.66,3256700.0],["2020-06-26",93.0,94.57,91.76,93.84,3763600.0],["2020-06-29",93.3,94.12,91.43,94.03,1825200.0],["2020-06-30",94.45,96.56,94.07,95.96,1971400.0],["2020-07-01",95.7,97.68,95.23,97.07,2360000.0],["2020-07-02",97.38,98.81,96.93,97.82,2087900.0],["2020-07-06",99.53,100.8,98.51,98.74,1773000.0],["2020-07-07",98.66,100.96,98.47,98.77,1360500.0],["2020-07-08",99.7,100.13,98.68,99.6,1009800.0],["2020-07-09",100.77,101.63,99.08,101.53,1249900.0],["2020-07-10",101.39,101.79,99.45,100.97,1589800.0],["2020-07-13",101.63,102.08,98.06,98.21,2412500.0],["2020-07-14",97.16,99.22,95.24,99.03,2000200.0],["2020-07-15",99.7,100.0,97.92,99.11,1710500.0],["2020-07-16",98.65,99.1,97.27,98.68,1179700.0],["2020-07-17",98.68,100.68,98.25,100.23,2125000.0],["2020-07-20",100.67,104.34,99.91,103.7,2235100.0],["2020-07-21",106.54,106.54,102.64,103.58,2334900.0],["2020-07-22",104.28,105.14,102.8,103.67,1435400.0],["2020-07-23",103.42,105.89,102.35,102.94,1666000.0],["2020-07-24",101.99,103.36,100.63,102.59,2006800.0],["2020-07-27",103.62,105.41,103.32,105.27,1442500.0],["2020-07-28",105.44,105.99,103.89,104.05,1122900.0],["2020-07-29",104.43,107.0,104.43,105.97,2253800.0],["2020-07-30",104.78,108.04,104.45,107.65,1427100.0],["2020-07-31",108.29,109.26,106.08,109.25,1757200.0],["2020-08-03",109.75,112.32,109.7,111.77,1808400.0],["2020-08-04",111.53,112.0,108.45,109.14,2132100.0],["2020-08-05",109.81,110.93,109.17,109.65,1177300.0],["2020-08-06",109.26,110.7,108.66,110.52,1120200.0],["2020-08-07",110.41,110.8,107.38,108.53,1336500.0],["2020-08-10",108.35,108.35,105.64,107.19,1969300.0],["2020-08-11",106.55,107.0,104.68,105.18,1474600.0],["2020-08-12",105.37,108.14,104.8,107.28,1290600.0],["2020-08-13",107.63,109.7,107.27,108.66,1044200.0],["2020-08-14",108.92,109.65,107.53,108.0,737200.0],["2020-08-17",108.43,109.91,108.11,109.52,1070200.0],["2020-08-18",109.57,110.46,108.42,109.15,995100.0],["2020-08-19",109.23,109.59,107.4,108.53,1195400.0],["2020-08-20",108.0,111.63,107.97,111.26,1288600.0],["2020-08-21",110.74,111.2,109.31,110.57,1438300.0],["2020-08-24",112.0,113.04,110.59,111.28,1094700.0],["2020-08-25",111.37,111.98,110.72,111.26,1300400.0],["2020-08-26",111.82,113.97,111.56,112.67,1221900.0],["2020-08-27",113.26,113.47,109.08,109.36,1999800.0],["2020-08-28",110.5,111.36,109.87,110.86,1038000.0],["2020-08-31",110.51,112.0,110.22,110.91,1602900.0],["2020-09-01",111.18,114.03,110.89,113.98,1544100.0],["2020-09-02",114.47,117.59,113.59,117.09,1792900.0],["2020-09-03",114.82,115.3,107.11,108.06,2558400.0],["2020-09-04",108.16,108.53,102.0,105.88,2248600.0],["2020-09-08",100.0,103.71,98.16,100.44,2166500.0],["2020-09-09",102.39,105.11,101.2,104.34,1494800.0],["2020-09-10",104.52,105.81,101.54,102.22,1279200.0],["2020-09-11",102.91,103.81,100.27,101.51,1167700.0],["2020-09-14",102.88,104.04,102.04,103.23,1451500.0],["2020-09-15",104.45,105.88,104.44,105.23,1069500.0],["2020-09-16",105.77,106.21,102.44,102.55,1066300.0],["2020-09-17",99.62,101.49,99.0,101.15,2491400.0],["2020-09-18",101.86,101.96,98.64,99.76,3427800.0],["2020-09-21",98.75,102.13,97.45,102.1,2093800.0],["2020-09-22",103.39,103.39,100.52,102.83,1422800.0],["2020-09-23",102.31,102.83,99.23,99.72,1063100.0],["2020-09-24",98.74,103.1,98.47,102.12,1689900.0],["2020-09-25",102.0,104.13,100.88,103.72,2412500.0],["2020-09-28",105.05,105.33,103.83,105.25,1427300.0],["2020-09-29",105.82,106.94,105.65,105.78,1180500.0],["2020-09-30",105.35,107.95,105.3,106.63,1813900.0],["2020-10-01",107.85,109.31,107.59,108.63,1837400.0],["2020-10-02",106.38,107.47,104.48,105.32,1332100.0],["2020-10-05",106.11,107.65,106.04,107.46,962700.0],["2020-10-06",107.0,108.0,105.19,105.52,1137200.0],["2020-10-07",106.53,108.99,105.79,108.44,1139300.0],["2020-10-08",109.41,109.55,107.94,109.32,662000.0],["2020-10-09",110.29,112.3,109.85,111.93,1018900.0],["2020-10-12",114.26,116.38,113.06,115.56,1445500.0],["2020-10-13",116.46,117.87,115.29,116.77,1246500.0],["2020-10-14",117.0,118.22,115.8,116.97,1639700.0],["2020-10-15",115.0,116.55,114.0,115.96,1458200.0],["2020-10-16",116.87,117.5,114.56,115.69,1169000.0],["2020-10-19",115.51,117.1,112.91,113.56,1611800.0],["2020-10-20",115.35,116.0,112.0,112.61,2304600.0],["2020-10-21",112.61,113.96,111.21,111.23,1444700.0],["2020-10-22",111.67,112.06,108.75,109.32,1589400.0],["2020-10-23",109.88,112.1,109.06,112.05,1066200.0],["2020-10-26",110.31,112.22,108.11,109.88,1008100.0],["2020-10-27",110.96,112.2,109.68,109.84,908100.0],["2020-10-28",108.05,109.39,105.93,107.64,2006300.0],["2020-10-29",107.64,111.51,107.58,110.21,1357000.0],["2020-10-30",108.65,110.74,108.13,109.37,2316600.0],["2020-11-02",109.95,112.32,109.54,110.51,1645400.0],["2020-11-03",111.55,114.16,111.09,113.59,1477300.0],["2020-11-04",117.67,121.4,115.8,120.99,2250600.0],["2020-11-05",123.79,124.68,122.36,124.07,2016100.0],["2020-11-06",125.04,126.27,122.25,125.5,1457600.0],["2020-11-09",126.46,127.5,118.44,118.57,2405600.0],["2020-11-10",115.94,116.38,111.4,112.39,2097200.0],["2020-11-11",114.63,117.82,114.63,116.68,1431800.0],["2020-11-12",117.14,118.14,114.04,114.56,1554300.0],["2020-11-13",115.62,116.53,114.74,115.82,858400.0],["2020-11-16",115.0,116.37,113.95,114.86,1159900.0],["2020-11-17",115.0,115.16,113.27,113.48,1207700.0],["2020-11-18",113.25,113.44,110.84,111.03,1467400.0],["2020-11-19",111.67,113.12,110.44,112.6,2076500.0],["2020-11-20",113.05,114.88,112.59,112.79,1418500.0],["2020-11-23",113.5,113.98,109.65,111.25,1081300.0],["2020-11-24",111.3,111.54,109.2,110.74,1626200.0],["2020-11-25",112.07,113.27,111.41,113.04,1238700.0],["2020-11-27",113.67,116.89,113.67,116.58,927400.0],["2020-11-30",117.22,117.34,114.66,116.3,2303700.0],["2020-12-01",116.88,117.07,114.59,115.65,2127600.0],["2020-12-02",114.95,116.79,113.84,116.43,1174100.0],["2020-12-03",115.72,118.58,115.3,116.68,1422100.0],["2020-12-04",116.7,119.21,116.61,118.34,1160300.0],["2020-12-07",118.89,120.16,118.52,119.02,1025200.0],["2020-12-08",119.33,119.41,117.3,118.41,1400700.0],["2020-12-09",121.78,121.78,114.83,115.49,1483800.0],["2020-12-10",114.69,117.95,113.8,117.45,1078700.0],["2020-12-11",117.23,118.83,116.66,118.52,1004100.0],["2020-12-14",118.41,122.02,118.41,121.31,1357100.0],["2020-12-15",122.1,124.22,122.08,122.82,1835600.0],["2020-12-16",123.86,125.97,123.79,125.4,1634000.0],["2020-12-17",126.31,127.37,125.14,127.3,1589600.0],["2020-12-18",127.38,132.26,126.58,132.02,3647600.0],["2020-12-21",130.9,131.9,128.1,131.73,1564200.0],["2020-12-22",132.21,134.91,131.43,134.37,1491800.0],["2020-12-23",134.86,135.99,132.72,133.06,1171600.0],["2020-12-24",133.49,134.62,132.63,134.0,377200.0],["2020-12-28",135.85,136.0,133.53,134.76,863200.0],["2020-12-29",135.13,135.75,133.29,133.98,996900.0],["2020-12-30",134.71,136.06,134.07,135.25,944500.0],["2020-12-31",135.42,136.84,135.3,136.43,773700.0],["2021-01-04",136.89,138.31,133.51,135.76,2502000.0],["2021-01-05",136.74,137.33,135.0,136.14,1634100.0],["2021-01-06",132.34,133.41,129.91,130.64,2299200.0],["2021-01-07",132.14,137.49,131.74,137.05,1639700.0],["2021-01-08",136.95,138.54,134.1,136.19,2049400.0],["2021-01-11",133.89,136.31,132.83,134.69,2332800.0],["2021-01-12",135.05,135.05,132.63,133.72,1338600.0],["2021-01-13",134.06,135.17,132.16,134.12,1155300.0],["2021-01-14",134.38,136.02,133.82,135.4,1490800.0],["2021-01-15",134.41,136.15,132.93,134.64,1126800.0],["2021-01-19",135.83,137.98,134.85,137.62,947400.0],["2021-01-20",138.29,142.11,138.29,140.1,1432900.0],["2021-01-21",140.95,141.25,138.2,138.62,1196400.0],["2021-01-22",139.08,140.4,137.04,137.42,1402500.0],["2021-01-25",138.81,139.4,134.31,135.9,1229500.0],["2021-01-26",135.77,135.97,133.53,133.83,960700.0],["2021-01-27",132.0,133.96,127.56,128.43,2085200.0],["2021-01-28",129.79,135.07,129.55,132.95,1549400.0],["2021-01-29",132.51,133.15,130.04,130.39,1859500.0],["2021-02-01",131.98,134.98,130.98,134.4,1430000.0],["2021-02-02",135.33,136.46,134.82,135.72,1442100.0],["2021-02-03",136.0,136.32,134.07,134.82,1538700.0],["2021-02-04",135.22,137.25,134.87,137.1,1332300.0],["2021-02-05",137.57,138.95,135.52,135.8,1802600.0],["2021-02-08",137.17,138.43,136.66,137.58,1248400.0],["2021-02-09",137.56,139.87,137.02,139.49,888200.0],["2021-02-10",140.2,140.97,137.52,137.86,1116100.0],["2021-02-11",139.53,144.06,138.81,143.97,1131800.0],["2021-02-12",143.52,145.92,142.63,145.68,1152700.0],["2021-02-16",148.37,149.08,145.66,145.99,1309500.0],["2021-02-17",145.12,145.33,140.08,141.78,1123100.0],["2021-02-18",140.2,140.91,137.67,139.53,1723300.0],["2021-02-19",141.22,142.33,139.6,139.66,1579500.0],["2021-02-22",138.92,138.93,132.92,133.16,2091600.0],["2021-02-23",135.54,135.89,128.49,132.6,3075700.0],["2021-02-24",131.6,140.2,129.81,139.42,3097300.0],["2021-02-25",138.43,142.64,137.28,138.02,3037600.0],["2021-02-26",139.06,143.32,137.74,141.09,2526000.0],["2021-03-01",143.23,147.6,142.13,147.44,2043700.0],["2021-03-02",147.66,147.98,141.08,142.15,2813600.0],["2021-03-03",141.17,141.7,133.69,133.74,2497300.0],["2021-03-04",133.96,134.81,127.27,128.81,2715200.0],["2021-03-05",130.81,130.81,122.62,126.69,3755400.0],["2021-03-08",125.07,125.86,119.65,119.68,3490400.0],["2021-03-09",123.7,128.68,123.27,127.3,2365100.0],["2021-03-10",128.97,130.54,126.69,126.88,2048300.0],["2021-03-11",129.14,132.18,129.14,130.13,2582200.0],["2021-03-12",127.05,127.15,124.61,125.74,1760600.0],["2021-03-15",125.62,129.46,124.44,129.39,1240700.0],["2021-03-16",130.31,132.61,129.09,129.39,1206000.0],["2021-03-17",127.81,130.09,125.27,128.49,1473900.0],["2021-03-18",125.46,126.94,123.42,124.03,1755400.0],["2021-03-19",124.55,126.52,122.75,125.48,2593300.0],["2021-03-22",126.3,129.9,126.3,127.97,1347900.0],["2021-03-23",128.3,129.83,127.85,128.25,1517600.0],["2021-03-24",128.98,129.29,126.08,126.97,1778300.0],["2021-03-25",126.65,127.15,123.76,125.67,1735000.0],["2021-03-26",126.08,132.74,126.06,132.58,2347400.0],["2021-03-29",132.15,133.9,130.3,132.75,1956200.0],["2021-03-30",131.65,132.43,128.37,130.87,1579700.0],["2021-03-31",132.39,138.09,132.19,136.99,2619600.0],["2021-04-01",138.46,142.78,138.41,141.49,1887800.0],["2021-04-05",142.0,146.06,141.64,145.87,1828600.0],["2021-04-06",144.23,145.47,142.4,143.46,1883000.0],["2021-04-07",142.43,143.53,141.55,142.56,976100.0],["2021-04-08",144.45,145.81,143.68,145.46,1190900.0],["2021-04-09",144.98,146.0,144.12,145.35,1310900.0],["2021-04-12",144.54,144.99,143.28,144.79,1120100.0],["2021-04-13",145.71,147.71,144.91,146.15,1059100.0],["2021-04-14",146.1,147.25,143.99,144.61,1294700.0],["2021-04-15",146.1,148.27,146.1,147.59,1098900.0],["2021-04-16",147.62,147.94,145.08,147.26,1011300.0],["2021-04-19",145.67,147.01,140.43,141.94,1974300.0],["2021-04-20",140.59,142.17,140.07,140.94,1701000.0],["2021-04-21",141.41,141.92,139.82,141.5,1597100.0],["2021-04-22",142.63,142.87,138.95,140.06,2163000.0],["2021-04-23",141.59,143.13,140.91,142.08,1992000.0],["2021-04-26",141.39,144.41,140.4,144.23,2345300.0],["2021-04-27",135.53,136.91,130.45,132.75,6075300.0],["2021-04-28",132.18,133.66,130.27,133.27,2666900.0],["2021-04-29",133.66,134.49,132.38,133.46,1404200.0],["2021-04-30",131.26,133.94,131.03,131.77,1862600.0],["2021-05-03",132.32,133.18,129.51,129.62,1488700.0],["2021-05-04",127.85,128.46,124.64,126.35,1903000.0],["2021-05-05",127.11,128.76,126.32,126.89,2090400.0],["2021-05-06",125.79,127.0,124.44,126.9,1710000.0],["2021-05-07",129.04,131.48,128.44,129.05,1613200.0],["2021-05-10",127.87,129.04,124.07,124.14,1664800.0],["2021-05-11",121.33,126.61,120.56,125.83,1808100.0],["2021-05-12",122.88,124.4,121.33,121.78,1575500.0],["2021-05-13",123.41,124.34,120.57,122.07,1655600.0],["2021-05-14",123.53,124.89,122.06,124.28,1253500.0],["2021-05-17",123.07,123.22,120.08,121.84,1222600.0],["2021-05-18",122.21,123.5,121.11,121.14,1768600.0],["2021-05-19",118.64,122.44,118.11,122.32,1647500.0],["2021-05-20",123.54,126.04,123.1,125.25,1501700.0],["2021-05-21",126.09,126.46,123.06,123.46,1471400.0],["2021-05-24",125.23,127.24,125.22,126.33,1345300.0],["2021-05-25",127.29,127.86,126.36,127.49,1398600.0],["2021-05-26",128.19,129.06,126.56,126.83,1220200.0],["2021-05-27",126.66,128.72,125.31,127.13,2201400.0],["2021-05-28",128.52,128.52,126.9,126.99,1223200.0],["2021-06-01",126.12,127.67,124.32,125.75,1274800.0],["2021-06-02",125.84,126.53,123.91,124.53,1812100.0],["2021-06-03",123.04,125.27,122.04,123.94,1331200.0],["2021-06-04",124.81,127.07,124.67,126.75,1005100.0],["2021-06-07",125.89,126.69,124.27,124.93,1097200.0],["2021-06-08",126.26,127.4,125.0,125.22,1488200.0],["2021-06-09",126.13,126.95,124.78,125.19,1469600.0],["2021-06-10",124.99,128.6,124.51,128.51,2155200.0],["2021-06-11",127.94,129.35,127.94,129.28,1032400.0],["2021-06-14",129.66,131.01,128.95,130.96,1055100.0],["2021-06-15",130.76,131.22,129.05,129.46,1042500.0],["2021-06-16",129.24,130.43,126.73,128.2,1128500.0],["2021-06-17",127.03,131.49,127.03,130.91,1346100.0],["2021-06-18",130.55,131.88,129.88,130.47,2661700.0],["2021-06-21",130.93,132.78,128.92,132.13,1677600.0],["2021-06-22",131.97,134.15,131.31,134.04,1251200.0],["2021-06-23",133.97,134.96,132.87,133.0,1537000.0],["2021-06-24",134.35,135.6,134.01,135.02,1235800.0],["2021-06-25",135.7,136.66,134.2,134.76,2070700.0],["2021-06-28",135.78,137.23,135.53,137.1,1245100.0],["2021-06-29",136.97,138.53,134.84,138.35,916700.0],["2021-06-30",138.0,138.76,136.47,136.82,2140800.0],["2021-07-01",136.04,137.0,135.04,136.93,1018300.0],["2021-07-02",137.48,138.44,137.32,137.94,715200.0],["2021-07-06",138.33,139.01,136.94,138.67,1118200.0],["2021-07-07",139.77,140.54,137.6,139.1,1336200.0],["2021-07-08",137.16,137.89,135.35,137.31,1238400.0],["2021-07-09",136.84,138.84,135.71,138.5,988600.0],["2021-07-12",138.85,139.6,137.05,137.73,813700.0],["2021-07-13",137.79,138.71,137.16,137.72,686200.0],["2021-07-14",138.43,140.24,138.0,138.83,1044000.0],["2021-07-15",139.19,139.19,136.68,137.55,1056200.0],["2021-07-16",138.09,139.47,137.23,137.67,752100.0],["2021-07-19",136.37,137.93,136.1,137.72,1119800.0],["2021-07-20",137.97,140.78,136.33,139.79,1356100.0],["2021-07-21",139.41,140.84,138.88,140.76,931800.0],["2021-07-22",140.68,143.14,140.48,143.02,826000.0],["2021-07-23",143.59,146.65,143.26,145.67,1255900.0],["2021-07-26",145.0,145.63,144.38,144.97,1121300.0],["2021-07-27",145.51,145.74,140.89,143.27,1537900.0],["2021-07-28",143.3,144.91,142.16,144.59,1428400.0],["2021-07-29",144.56,146.32,144.33,145.8,1038600.0],["2021-07-30",144.91,148.12,144.73,147.65,1478600.0],["2021-08-02",147.82,148.14,145.81,147.29,834900.0],["2021-08-03",147.55,150.29,147.51,149.85,1701800.0],["2021-08-04",150.0,152.03,149.0,151.08,1501800.0],["2021-08-05",151.53,152.0,149.79,151.76,1003400.0],["2021-08-06",150.74,151.5,149.17,151.07,762200.0],["2021-08-09",151.0,151.44,150.12,150.29,508700.0],["2021-08-10",151.32,151.61,148.01,149.05,782200.0],["2021-08-11",149.58,150.69,148.65,150.53,899000.0],["2021-08-12",149.7,153.18,149.25,152.26,1033900.0],["2021-08-13",152.32,153.33,151.72,152.67,848800.0],["2021-08-16",152.26,152.82,150.78,151.87,784600.0],["2021-08-17",151.51,151.51,148.97,149.59,895400.0],["2021-08-18",149.18,149.69,147.89,148.02,974600.0],["2021-08-19",147.77,153.98,147.22,153.27,1435700.0],["2021-08-20",152.95,156.92,152.32,156.67,1747800.0],["2021-08-23",155.64,158.63,155.42,158.32,834400.0],["2021-08-24",158.71,159.04,158.05,158.58,867400.0],["2021-08-25",158.75,159.33,157.7,158.63,1129800.0],["2021-08-26",158.39,160.63,158.1,159.37,832600.0],["2021-08-27",159.9,162.98,159.62,162.47,865600.0],["2021-08-30",163.22,164.44,163.0,163.89,861200.0],["2021-08-31",164.53,164.66,162.47,163.48,1486700.0],["2021-09-01",164.66,165.63,163.86,164.15,999300.0],["2021-09-02",164.7,165.41,164.04,165.19,763100.0],["2021-09-03",165.0,167.17,164.84,165.71,899300.0],["2021-09-07",165.98,166.32,163.39,164.98,768300.0],["2021-09-08",164.45,166.38,163.61,165.56,883900.0],["2021-09-09",165.7,166.77,164.85,165.91,848500.0],["2021-09-10",166.87,168.61,166.43,166.87,922100.0],["2021-09-13",167.8,168.0,162.07,164.63,957000.0],["2021-09-14",165.45,166.06,163.75,164.93,1303100.0],["2021-09-15",165.17,168.13,164.11,167.54,1014200.0],["2021-09-16",167.16,168.21,165.6,167.61,983800.0],["2021-09-17",167.0,167.03,162.46,163.63,2759100.0],["2021-09-20",161.62,162.78,158.96,160.93,1484300.0],["2021-09-21",162.18,162.49,160.56,160.87,860900.0],["2021-09-22",161.6,163.07,160.42,162.23,762900.0],["2021-09-23",163.28,163.99,162.38,163.1,999500.0],["2021-09-24",162.39,163.83,161.05,163.55,882300.0],["2021-09-27",161.5,161.86,157.07,158.16,1047900.0],["2021-09-28",155.62,157.1,152.25,152.47,1461200.0],["2021-09-29",153.86,154.63,151.76,152.25,773200.0],["2021-09-30",153.42,154.26,151.2,151.44,1008700.0],["2021-10-01",152.34,154.04,149.24,153.01,1206700.0],["2021-10-04",151.86,152.14,145.84,148.05,1206800.0],["2021-10-05",148.95,151.23,148.46,150.21,1207900.0],["2021-10-06",148.32,150.41,147.24,150.04,1295900.0],["2021-10-07",151.32,153.21,151.21,152.25,1384700.0],["2021-10-08",152.65,153.15,149.37,150.12,581300.0],["2021-10-11",149.58,151.7,148.96,149.52,690000.0],["2021-10-12",150.74,151.79,149.68,150.16,710800.0],["2021-10-13",151.72,154.36,151.06,153.5,1166000.0],["2021-10-14",155.17,157.87,155.17,157.33,843500.0],["2021-10-15",157.8,157.95,155.19,155.78,919000.0],["2021-10-18",155.07,157.73,154.46,157.54,1036300.0],["2021-10-19",158.19,159.28,157.41,158.83,912300.0],["2021-10-20",160.0,161.71,159.85,160.09,1238400.0],["2021-10-21",161.19,166.85,160.83,165.45,1123900.0],["2021-10-22",165.81,167.48,165.38,166.76,879000.0],["2021-10-25",168.0,169.79,166.94,167.37,1591200.0],["2021-10-26",170.82,175.08,167.79,172.93,1800900.0],["2021-10-27",172.79,173.74,164.65,165.1,2037900.0],["2021-10-28",165.01,169.18,165.0,168.92,1037800.0],["2021-10-29",168.28,174.01,168.25,173.11,1392000.0],["2021-11-01",174.0,174.79,172.97,173.84,1256800.0],["2021-11-02",174.19,176.56,173.75,175.55,904100.0],["2021-11-03",176.06,176.19,171.31,172.97,1459500.0],["2021-11-04",172.97,179.72,172.5,179.56,1232100.0],["2021-11-05",180.1,180.63,177.13,178.0,841200.0],["2021-11-08",179.64,179.64,177.47,179.24,645900.0],["2021-11-09",179.53,182.58,178.7,182.37,1366300.0],["2021-11-10",181.71,182.13,177.44,177.48,889300.0],["2021-11-11",179.06,179.55,176.88,177.23,655100.0],["2021-11-12",178.53,181.47,177.73,181.44,686900.0],["2021-11-15",182.78,183.18,179.85,182.34,780400.0],["2021-11-16",182.16,187.07,181.97,186.92,949400.0],["2021-11-17",186.16,188.6,185.57,187.74,1186100.0],["2021-11-18",187.8,187.8,185.13,186.05,905200.0],["2021-11-19",187.32,190.09,187.13,188.12,1177400.0],["2021-11-22",188.21,189.9,183.95,184.51,1082300.0],["2021-11-23",183.0,183.49,177.2,181.58,1618000.0],["2021-11-24",178.85,183.77,177.47,183.47,1092600.0],["2021-11-26",179.18,185.31,177.14,178.36,1131200.0],["2021-11-29",181.37,187.51,180.04,186.69,1511300.0],["2021-11-30",186.0,186.15,176.48,177.46,3117700.0],["2021-12-01",180.0,181.8,175.02,175.05,1486600.0],["2021-12-02",178.0,185.76,177.55,184.66,1804100.0],["2021-12-03",184.89,185.28,175.34,177.87,2332200.0],["2021-12-06",177.87,178.92,172.89,177.21,1463700.0],["2021-12-07",181.68,183.52,180.06,182.77,1564300.0],["2021-12-08",182.94,184.53,181.31,184.21,1151500.0],["2021-12-09",183.35,186.0,179.61,179.62,1042900.0],["2021-12-10",181.83,184.57,181.43,184.14,1249300.0],["2021-12-13",184.0,185.26,182.73,184.13,1491800.0],["2021-12-14",178.23,178.8,170.55,176.06,2500900.0],["2021-12-15",176.7,184.41,176.25,184.27,1813100.0],["2021-12-16",184.0,184.01,177.81,179.62,1573400.0],["2021-12-17",177.08,182.45,177.08,179.15,3447100.0],["2021-12-20",175.85,178.62,175.25,177.32,1255100.0],["2021-12-21",179.58,183.29,176.58,183.03,980600.0],["2021-12-22",182.92,186.68,182.58,186.56,887400.0],["2021-12-23",186.59,188.67,185.95,187.48,752900.0],["2021-12-27",188.89,191.86,187.63,191.65,933600.0],["2021-12-28",192.7,192.7,189.32,190.08,1025200.0],["2021-12-29",190.22,190.78,188.18,189.93,1092500.0],["2021-12-30",190.0,190.76,187.67,188.25,1100100.0],["2021-12-31",187.0,187.69,184.93,186.35,1685700.0],["2022-01-03",185.68,188.57,181.88,183.16,1104200.0],["2022-01-04",182.19,183.68,174.33,178.3,1690800.0],["2022-01-05",176.57,178.71,172.06,172.62,1733300.0],["2022-01-06",171.75,175.22,170.53,173.12,1443000.0],["2022-01-07",171.55,172.64,165.93,166.02,1590200.0],["2022-01-10",162.82,166.1,160.83,165.88,2105100.0],["2022-01-11",165.66,169.68,164.62,169.23,1240700.0],["2022-01-12",170.29,172.52,168.68,170.18,1137900.0],["2022-01-13",170.6,172.64,162.85,163.16,1455600.0],["2022-01-14",161.05,163.97,159.41,161.75,1412500.0],["2022-01-18",156.0,156.57,152.92,153.53,2284300.0],["2022-01-19",154.4,156.17,153.0,153.17,2033700.0],["2022-01-20",155.7,157.22,150.05,150.31,1356200.0],["2022-01-21",149.88,152.63,148.09,148.3,2091200.0],["2022-01-24",146.19,152.0,141.96,151.66,2494500.0],["2022-01-25",147.26,148.92,142.31,142.39,2462700.0],["2022-01-26",145.53,148.35,139.22,141.49,2266400.0],["2022-01-27",144.22,144.94,137.88,138.98,1576300.0],["2022-01-28",139.99,145.72,136.62,145.42,1578100.0],["2022-01-31",145.39,152.21,145.22,152.14,1648000.0],["2022-02-01",152.37,153.31,149.17,151.61,1557100.0],["2022-02-02",151.81,153.46,150.42,153.13,1439100.0],["2022-02-03",149.53,151.47,145.76,146.42,1763300.0],["2022-02-04",145.58,149.5,144.62,147.51,1398600.0],["2022-02-07",148.15,149.59,146.07,146.72,1111600.0],["2022-02-08",146.46,149.49,145.82,148.37,2095500.0],["2022-02-09",151.51,154.42,150.31,154.4,1194000.0],["2022-02-10",149.53,153.28,147.59,148.87,1385300.0],["2022-02-11",149.0,150.53,141.33,142.5,1548300.0],["2022-02-14",142.5,144.64,140.15,142.08,1218700.0],["2022-02-15",144.64,146.46,144.02,146.07,1631900.0],["2022-02-16",144.97,146.81,142.33,145.85,1741500.0],["2022-02-17",144.18,144.77,137.64,138.22,1343200.0],["2022-02-18",138.62,139.22,134.05,134.95,2437200.0],["2022-02-22",134.63,136.96,133.1,135.21,2791100.0],["2022-02-23",150.23,150.97,140.58,140.88,4882500.0],["2022-02-24",138.42,149.73,137.11,149.04,3715200.0],["2022-02-25",148.4,153.33,147.12,152.93,2117700.0],["2022-02-28",151.2,153.81,148.76,151.43,1835300.0],["2022-03-01",151.69,154.14,149.31,150.53,2074800.0],["2022-03-02",152.02,157.8,150.81,157.46,2368500.0],["2022-03-03",158.52,159.51,152.7,153.94,1662100.0],["2022-03-04",153.15,155.73,151.65,154.69,2208700.0],["2022-03-07",154.94,155.38,150.25,150.4,2089600.0],["2022-03-08",149.26,151.35,143.43,145.8,2369400.0],["2022-03-09",149.47,152.22,146.96,150.89,2086700.0],["2022-03-10",147.65,150.01,144.59,149.46,1603200.0],["2022-03-11",151.08,151.77,144.67,144.91,1382400.0],["2022-03-14",144.31,145.78,138.49,139.16,2264800.0],["2022-03-15",140.39,143.71,139.42,142.5,2831100.0],["2022-03-16",145.12,150.53,144.39,150.51,3056200.0],["2022-03-17",149.95,153.93,149.44,153.32,1647000.0],["2022-03-18",152.17,159.68,151.03,158.87,2533700.0],["2022-03-21",157.38,158.25,153.95,157.2,1643400.0],["2022-03-22",157.6,161.06,156.42,160.2,1129100.0],["2022-03-23",158.92,159.92,155.19,157.29,1068400.0],["2022-03-24",158.16,162.14,156.76,162.12,1494200.0],["2022-03-25",162.81,163.24,157.33,158.84,1274900.0],["2022-03-28",159.0,162.48,158.64,162.47,1102300.0],["2022-03-29",164.73,167.36,163.13,165.97,1148000.0],["2022-03-30",165.01,166.11,162.23,163.31,983700.0],["2022-03-31",164.55,166.58,163.0,164.46,2446200.0],["2022-04-01",165.0,167.38,162.87,165.63,1455900.0],["2022-04-04",165.95,168.73,165.05,167.11,1257200.0],["2022-04-05",167.37,167.78,162.09,163.45,1156700.0],["2022-04-06",160.62,163.78,158.79,161.85,1415500.0],["2022-04-07",161.11,164.52,160.55,163.13,1952100.0],["2022-04-08",161.3,161.75,157.82,158.24,1205000.0],["2022-04-11",157.2,157.2,152.51,153.74,1441300.0],["2022-04-12",157.21,159.01,152.86,153.37,1298200.0],["2022-04-13",154.0,158.61,153.87,155.79,1773300.0],["2022-04-14",156.05,156.17,149.05,149.8,2113000.0],["2022-04-18",148.52,151.7,148.24,150.61,1123600.0],["2022-04-19",149.68,156.22,149.39,155.62,1322300.0],["2022-04-20",157.01,157.94,155.8,157.13,1834400.0],["2022-04-21",159.0,160.97,150.99,151.86,1459700.0],["2022-04-22",151.08,153.04,147.81,148.07,1350200.0],["2022-04-25",148.38,151.35,147.21,151.1,2350900.0],["2022-04-26",158.0,159.5,150.5,151.54,3901400.0],["2022-04-27",151.92,156.98,151.54,153.41,2012100.0],["2022-04-28",155.88,160.97,153.07,159.01,1757900.0],["2022-04-29",157.47,158.66,149.92,150.85,1657200.0],["2022-05-02",150.54,152.04,146.12,150.49,2016400.0],["2022-05-03",150.32,153.8,149.87,152.85,1387700.0],["2022-05-04",153.54,158.71,148.89,158.34,1542500.0],["2022-05-05",156.08,156.49,147.15,149.4,1590100.0],["2022-05-06",148.12,149.22,142.82,146.37,1539400.0],["2022-05-09",143.39,144.35,136.38,137.18,2216900.0],["2022-05-10",141.51,143.88,136.94,141.17,1705100.0],["2022-05-11",138.88,143.62,135.29,135.68,1550900.0],["2022-05-12",133.41,136.94,132.32,135.82,1604700.0],["2022-05-13",137.81,143.13,137.7,142.44,1826400.0],["2022-05-16",140.95,141.64,138.92,139.38,1297800.0],["2022-05-17",143.12,144.25,139.79,142.87,1064700.0],["2022-05-18",140.3,141.4,135.47,136.3,1376800.0],["2022-05-19",136.27,146.94,136.27,143.83,2436400.0],["2022-05-20",146.93,147.47,141.0,146.6,2917600.0],["2022-05-23",147.2,148.43,145.17,147.63,1333200.0],["2022-05-24",145.68,146.64,142.56,144.0,1492000.0],["2022-05-25",142.2,146.18,142.0,145.06,1586900.0],["2022-05-26",146.44,149.6,144.73,148.67,1214200.0],["2022-05-27",150.0,156.33,149.88,156.24,1330700.0],["2022-05-31",155.74,155.79,151.83,153.73,2655400.0],["2022-06-01",155.15,157.77,151.89,153.22,1072300.0],["2022-06-02",152.83,161.69,152.43,161.41,1451800.0],["2022-06-03",159.11,159.92,157.38,158.56,1096700.0],["2022-06-06",160.9,164.18,159.34,160.29,1092100.0],["2022-06-07",158.58,162.98,157.97,162.27,927800.0],["2022-06-08",161.84,162.11,158.88,159.93,1489200.0],["2022-06-09",158.48,160.03,155.75,155.81,1199200.0],["2022-06-10",151.74,152.49,147.84,149.11,1195000.0],["2022-06-13",144.4,145.3,140.89,141.66,1443700.0],["2022-06-14",142.65,144.14,140.22,143.39,1048900.0],["2022-06-15",145.2,149.91,144.02,147.72,1647400.0],["2022-06-16",143.2,144.51,139.73,141.08,1611200.0],["2022-06-17",141.65,145.0,140.27,143.09,2946300.0],["2022-06-21",145.65,150.14,145.35,148.14,2022200.0],["2022-06-22",146.12,149.35,145.09,145.96,1958800.0],["2022-06-23",147.96,151.36,145.14,151.06,1840800.0],["2022-06-24",152.8,157.89,152.27,157.62,2176000.0],["2022-06-27",157.25,158.32,153.7,154.45,1193700.0],["2022-06-28",154.39,155.37,149.51,150.12,1300800.0],["2022-06-29",150.56,152.32,149.38,150.92,1141600.0],["2022-06-30",149.34,152.51,148.41,150.03,2087800.0],["2022-07-01",149.76,150.78,147.4,149.64,1509300.0],["2022-07-05",148.98,151.92,147.0,151.64,1456400.0],["2022-07-06",152.65,157.44,150.95,156.04,1675800.0],["2022-07-07",156.41,160.76,156.21,160.19,1409900.0],["2022-07-08",158.5,161.42,157.22,160.42,1051100.0],["2022-07-11",158.87,159.74,156.99,157.87,1159100.0],["2022-07-12",159.35,162.19,153.5,154.22,1430800.0],["2022-07-13",150.49,154.26,149.17,153.34,941500.0],["2022-07-14",152.21,155.36,148.85,154.02,1281400.0],["2022-07-15",155.99,158.09,153.48,157.0,1386600.0],["2022-07-18",158.08,158.95,154.22,155.06,1043800.0],["2022-07-19",158.09,162.13,157.42,161.58,1307500.0],["2022-07-20",162.33,165.94,161.58,164.02,1453200.0],["2022-07-21",164.91,168.76,163.6,168.75,1409000.0],["2022-07-22",169.46,171.11,167.23,167.71,1804300.0],["2022-07-25",167.72,167.96,165.19,167.66,1338800.0],["2022-07-26",170.54,174.5,169.94,170.75,2713100.0],["2022-07-27",171.63,178.51,171.63,176.62,2118200.0],["2022-07-28",177.82,183.89,177.48,183.62,2115800.0],["2022-07-29",182.96,186.58,182.96,186.08,1594500.0],["2022-08-01",183.02,187.51,183.02,185.04,1812000.0],["2022-08-02",183.6,185.1,182.11,183.45,1709100.0],["2022-08-03",182.19,183.05,176.25,181.95,3271000.0],["2022-08-04",182.89,185.63,181.28,185.58,1599100.0],["2022-08-05",182.0,186.69,181.96,186.55,1422800.0],["2022-08-08",186.82,187.61,183.3,184.33,1691000.0],["2022-08-09",183.94,185.65,183.12,184.61,1458800.0],["2022-08-10",188.58,189.93,185.68,186.34,1737000.0],["2022-08-11",187.92,188.48,185.66,186.35,1677000.0],["2022-08-12",187.0,189.3,186.45,188.83,1805900.0],["2022-08-15",188.83,193.21,188.62,193.09,1659300.0],["2022-08-16",191.48,194.97,191.14,192.63,1622000.0],["2022-08-17",191.98,192.35,190.03,191.0,1341500.0],["2022-08-18",190.9,192.8,190.41,190.73,1221700.0],["2022-08-19",188.12,189.25,186.62,188.04,1329700.0],["2022-08-22",186.34,187.13,184.51,184.9,1275800.0],["2022-08-23",183.82,186.07,183.0,183.25,1012800.0],["2022-08-24",185.4,185.4,182.64,182.99,1315100.0],["2022-08-25",184.69,185.38,182.78,184.8,1163800.0],["2022-08-26",184.42,184.42,177.48,177.83,1750100.0],["2022-08-29",175.65,177.51,174.72,174.83,1326200.0],["2022-08-30",175.86,176.14,171.18,174.23,1381100.0],["2022-08-31",175.33,176.62,172.64,173.77,2072200.0],["2022-09-01",171.0,171.49,166.89,170.04,2353300.0],["2022-09-02",171.34,172.85,167.16,168.17,1416300.0],["2022-09-06",168.39,170.4,166.64,167.82,1628100.0],["2022-09-07",168.62,171.89,167.62,170.89,1394000.0],["2022-09-08",169.46,172.98,168.78,171.84,1778900.0],["2022-09-09",173.46,175.97,173.31,174.68,1292500.0],["2022-09-12",175.11,175.45,173.58,175.02,1439200.0],["2022-09-13",169.68,170.49,166.66,166.92,1947100.0],["2022-09-14",168.38,168.84,165.19,167.23,1563700.0],["2022-09-15",165.38,165.77,161.16,163.05,2164200.0],["2022-09-16",161.92,164.8,160.82,164.27,3470900.0],["2022-09-19",162.63,167.29,162.57,167.19,1555800.0],["2022-09-20",165.97,168.3,165.79,166.99,1734800.0],["2022-09-21",168.55,172.06,166.0,166.04,2100000.0],["2022-09-22",164.31,165.79,161.87,162.32,1811300.0],["2022-09-23",160.96,162.5,159.12,160.97,1669300.0],["2022-09-26",161.49,164.99,161.49,162.38,1776500.0],["2022-09-27",164.26,164.91,160.61,163.13,1539200.0],["2022-09-28",164.0,167.66,162.09,166.97,1477100.0],["2022-09-29",165.59,166.85,163.15,164.69,1584900.0],["2022-09-30",164.75,167.58,163.27,163.43,2156800.0],["2022-10-03",164.39,171.26,164.39,170.28,1797500.0],["2022-10-04",173.28,174.33,170.34,171.33,2127000.0],["2022-10-05",170.01,170.79,167.72,169.7,2585500.0],["2022-10-06",169.95,171.64,168.17,168.41,1849700.0],["2022-10-07",165.26,165.62,158.0,158.9,2415700.0],["2022-10-10",159.48,159.86,152.73,154.71,2242400.0],["2022-10-11",154.57,154.9,147.06,148.04,4034100.0],["2022-10-12",149.24,151.33,147.83,147.97,2662100.0],["2022-10-13",142.37,151.62,142.34,150.55,4676600.0],["2022-10-14",152.32,152.92,147.23,147.45,2373500.0],["2022-10-17",152.23,155.17,151.84,154.07,2288000.0],["2022-10-18",158.0,159.82,154.15,155.56,1683400.0],["2022-10-19",152.66,154.28,151.73,153.72,1164600.0],["2022-10-20",154.12,156.61,152.0,153.05,1599900.0],["2022-10-21",152.1,158.86,150.69,158.34,2034400.0],["2022-10-24",160.04,161.4,157.07,160.22,1832200.0],["2022-10-25",158.21,160.74,150.86,151.32,5082600.0],["2022-10-26",148.23,152.26,147.44,149.05,2485800.0],["2022-10-27",149.7,150.96,146.36,148.58,2169000.0],["2022-10-28",149.66,151.82,148.83,151.48,1944800.0],["2022-10-31",150.19,152.56,149.42,151.39,1544200.0],["2022-11-01",153.25,153.76,149.81,150.93,1299600.0],["2022-11-02",151.54,152.4,145.02,145.09,2667200.0],["2022-11-03",144.0,145.75,142.38,142.86,1870200.0],["2022-11-04",144.34,144.72,138.76,142.41,2998700.0],["2022-11-07",143.75,146.61,141.62,146.0,2085300.0],["2022-11-08",147.11,151.09,146.44,149.1,1236400.0],["2022-11-09",147.65,148.55,145.94,147.76,1070000.0],["2022-11-10",156.66,162.61,155.69,162.02,2656200.0],["2022-11-11",162.47,167.99,161.49,166.9,2273800.0],["2022-11-14",166.03,169.38,165.45,167.93,1773100.0],["2022-11-15",171.78,172.4,167.18,168.74,2008800.0],["2022-11-16",168.68,170.49,167.16,168.86,1137500.0],["2022-11-17",165.2,166.98,162.87,165.1,1555200.0],["2022-11-18",167.67,168.16,163.61,165.02,1198600.0],["2022-11-21",164.45,164.45,161.65,161.86,1184900.0],["2022-11-22",162.6,165.63,160.87,165.2,1118400.0],["2022-11-23",163.0,168.65,163.0,167.51,721500.0],["2022-11-25",167.51,168.35,166.94,167.31,441100.0],["2022-11-28",167.54,169.48,164.17,164.95,1401100.0],["2022-11-29",165.36,165.36,161.9,163.52,1142200.0],["2022-11-30",164.2,172.25,164.02,172.04,2565600.0],["2022-12-01",174.75,177.27,173.33,176.78,1931900.0],["2022-12-02",172.93,173.45,170.29,172.43,1255300.0],["2022-12-05",170.45,170.92,165.51,166.46,1441400.0],["2022-12-06",166.92,166.92,162.16,163.66,1152400.0],["2022-12-07",162.32,163.1,159.72,160.59,1674000.0],["2022-12-08",162.12,165.44,161.36,164.06,1397200.0],["2022-12-09",163.32,164.66,162.17,163.67,1299800.0],["2022-12-12",163.96,166.84,163.76,166.09,1414100.0],["2022-12-13",174.31,174.48,166.07,168.23,1657400.0],["2022-12-14",168.23,171.23,164.25,165.47,1459400.0],["2022-12-15",163.04,163.96,160.38,162.23,1584600.0],["2022-12-16",163.01,166.61,161.45,163.2,2992900.0],["2022-12-19",163.15,163.15,160.02,160.95,944700.0],["2022-12-20",159.9,162.92,159.12,162.36,1353500.0],["2022-12-21",162.79,165.77,161.61,165.41,1178700.0],["2022-12-22",162.99,163.34,158.94,161.76,1154000.0],["2022-12-23",160.92,161.95,159.25,161.45,709700.0],["2022-12-27",161.1,161.1,158.97,160.05,615200.0],["2022-12-28",159.95,161.73,158.18,158.34,769500.0],["2022-12-29",159.59,163.18,159.4,161.93,771600.0],["2022-12-30",159.92,160.75,158.41,160.64,739400.0],["2023-01-03",162.83,164.0,157.5,159.64,992800.0],["2023-01-04",161.0,162.1,157.46,159.23,1329000.0],["2023-01-05",157.56,158.74,154.88,156.8,1728200.0],["2023-01-06",158.75,160.32,155.2,159.66,1194200.0],["2023-01-09",161.34,168.52,161.34,165.92,1924900.0],["2023-01-10",164.59,166.61,162.48,164.32,1302100.0],["2023-01-11",164.58,168.7,163.76,168.47,1523600.0],["2023-01-12",168.17,168.66,164.85,168.06,1039200.0],["2023-01-13",166.0,169.37,166.0,169.26,1021100.0],["2023-01-17",171.79,174.52,169.41,172.97,2034200.0],["2023-01-18",174.4,177.6,172.21,172.46,1445600.0],["2023-01-19",171.64,173.43,171.23,171.95,1549400.0],["2023-01-20",171.69,178.95,171.68,178.26,1769200.0],["2023-01-23",177.2,184.24,177.2,183.41,1813500.0],["2023-01-24",183.35,183.66,181.38,182.38,1201900.0],["2023-01-25",179.31,182.76,176.49,182.48,1103300.0],["2023-01-26",184.9,185.86,182.59,185.63,857100.0],["2023-01-27",183.93,186.24,183.11,185.03,1137500.0],["2023-01-30",183.61,183.72,180.62,180.74,1191200.0],["2023-01-31",181.36,183.73,180.75,182.83,1741900.0],["2023-02-01",181.78,190.25,181.28,188.89,1613200.0],["2023-02-02",190.73,191.92,188.4,189.22,1909700.0],["2023-02-03",185.2,188.68,184.23,185.85,1158900.0],["2023-02-06",184.46,186.99,184.0,185.91,1072000.0],["2023-02-07",185.29,189.24,183.26,188.33,1208600.0],["2023-02-08",187.78,188.54,184.88,185.45,1389200.0],["2023-02-09",188.15,190.59,185.54,186.27,1489600.0],["2023-02-10",184.1,185.14,183.42,183.8,1169900.0],["2023-02-13",185.1,186.85,183.8,185.7,1992300.0],["2023-02-14",193.4,199.86,192.0,199.09,3361100.0],["2023-02-15",199.1,202.96,198.73,202.26,2140300.0],["2023-02-16",196.28,198.44,193.45,194.62,2903100.0],["2023-02-17",192.33,195.12,191.1,194.44,1993900.0],["2023-02-21",192.19,193.58,191.44,192.65,1785900.0],["2023-02-22",193.24,196.0,192.88,193.99,1779300.0],["2023-02-23",196.03,198.57,194.66,196.62,1669400.0],["2023-02-24",192.65,195.37,192.45,193.74,1180500.0],["2023-02-27",195.35,195.99,192.66,193.18,1354100.0],["2023-02-28",193.26,195.23,192.74,192.94,1715100.0],["2023-03-01",193.14,193.57,190.69,191.43,1204700.0],["2023-03-02",190.32,193.39,189.3,192.64,1472400.0],["2023-03-03",193.85,196.77,192.81,196.5,1563600.0],["2023-03-06",196.94,198.81,195.26,197.4,1614800.0],["2023-03-07",196.49,198.15,194.34,195.35,1403100.0],["2023-03-08",195.71,199.46,195.17,199.3,1440600.0],["2023-03-09",199.33,201.97,196.12,196.4,1864500.0],["2023-03-10",196.68,198.08,192.78,195.67,2385300.0],["2023-03-13",194.55,198.57,193.12,196.27,2309800.0],["2023-03-14",197.86,203.68,197.42,203.52,2190700.0],["2023-03-15",202.64,203.94,200.49,202.94,3116300.0],["2023-03-16",202.1,209.28,200.01,207.82,3228500.0],["2023-03-17",206.78,209.5,205.43,206.88,4539600.0],["2023-03-20",207.0,207.89,204.73,207.07,2757000.0],["2023-03-21",207.7,208.58,204.49,207.88,2722800.0],["2023-03-22",206.72,209.23,203.96,204.0,2039800.0],["2023-03-23",204.84,208.24,203.03,207.0,2120100.0],["2023-03-24",206.63,206.95,203.05,204.48,2302500.0],["2023-03-27",204.48,206.29,203.55,205.27,1400300.0],["2023-03-28",204.65,205.72,201.35,203.28,1180800.0],["2023-03-29",205.22,206.66,204.7,206.0,1184900.0],["2023-03-30",207.34,207.99,205.39,207.01,1629700.0],["2023-03-31",208.0,210.23,207.44,210.09,2104000.0],["2023-04-03",209.0,211.6,208.73,211.39,1603400.0],["2023-04-04",212.19,214.14,210.89,211.51,1228700.0],["2023-04-05",210.12,211.08,206.14,207.56,1455100.0],["2023-04-06",205.39,209.26,205.33,208.52,1885700.0],["2023-04-10",207.24,214.13,207.02,213.61,2167900.0],["2023-04-11",212.46,214.95,212.36,213.89,1530400.0],["2023-04-12",215.0,216.33,211.81,212.18,1416600.0],["2023-04-13",212.88,217.67,212.88,217.01,1640000.0],["2023-04-14",214.87,216.73,212.92,214.55,1273100.0],["2023-04-17",215.0,215.48,211.73,213.16,895700.0],["2023-04-18",214.86,215.52,212.94,213.77,915300.0],["2023-04-19",212.87,214.06,212.23,213.67,937600.0],["2023-04-20",212.36,215.78,212.36,213.73,1173000.0],["2023-04-21",213.58,214.48,210.36,213.0,1461000.0],["2023-04-24",212.78,214.81,212.37,212.98,1416100.0],["2023-04-25",200.6,204.7,194.01,203.9,5320600.0],["2023-04-26",203.9,207.33,203.04,203.61,2223000.0],["2023-04-27",204.84,208.44,202.66,207.86,1738800.0],["2023-04-28",207.83,211.95,207.69,209.45,1996200.0],["2023-05-01",209.3,211.5,207.7,210.65,1075600.0],["2023-05-02",211.31,212.91,207.87,208.97,1435100.0],["2023-05-03",208.98,209.96,207.04,207.45,1084400.0],["2023-05-04",208.1,208.67,204.95,205.03,1271900.0],["2023-05-05",205.94,206.99,203.37,205.24,1749100.0],["2023-05-08",205.43,206.33,203.56,205.56,734800.0],["2023-05-09",205.14,206.29,203.23,204.03,1024600.0],["2023-05-10",205.7,206.23,202.33,204.19,1404000.0],["2023-05-11",203.68,203.72,199.32,201.46,1841400.0],["2023-05-12",202.04,202.41,199.86,201.16,1223000.0],["2023-05-15",200.86,202.34,198.92,202.31,1434500.0],["2023-05-16",202.31,203.54,201.73,202.46,1254100.0],["2023-05-17",202.66,205.62,202.08,204.15,1293100.0],["2023-05-18",205.53,217.46,205.46,216.84,3005400.0],["2023-05-19",217.91,219.09,214.78,216.71,1751600.0],["2023-05-22",215.55,215.94,211.4,211.63,1847100.0],["2023-05-23",210.88,211.07,205.18,205.76,1571100.0],["2023-05-24",204.41,204.95,203.13,203.67,1520700.0],["2023-05-25",208.75,225.46,208.5,224.49,3818800.0],["2023-05-26",226.26,232.14,226.15,228.33,2810100.0],["2023-05-30",231.98,239.0,231.51,234.75,3316600.0],["2023-05-31",231.35,234.25,228.74,230.91,3149000.0],["2023-06-01",228.57,233.98,227.64,232.39,1964200.0],["2023-06-02",232.15,233.11,229.32,229.69,2098400.0],["2023-06-05",228.24,234.09,227.32,232.33,1766300.0],["2023-06-06",232.88,233.43,227.24,228.78,1235100.0],["2023-06-07",227.77,230.43,221.68,222.47,2273400.0],["2023-06-08",222.12,229.47,221.45,228.08,1778600.0],["2023-06-09",229.59,232.59,228.7,229.3,1295300.0],["2023-06-12",230.91,233.39,228.23,233.22,1444000.0],["2023-06-13",240.19,242.65,235.79,239.0,2092700.0],["2023-06-14",237.24,238.42,234.11,236.06,2684500.0],["2023-06-15",234.88,239.5,233.39,237.77,2757000.0],["2023-06-16",240.74,240.74,234.42,235.84,5007100.0],["2023-06-20",234.52,236.7,230.71,232.53,2393200.0],["2023-06-21",233.0,233.64,226.03,228.01,3129800.0],["2023-06-22",226.11,228.99,222.86,227.0,2683900.0],["2023-06-23",225.47,227.91,223.69,225.32,7001700.0],["2023-06-26",224.64,228.65,222.88,223.01,1438300.0],["2023-06-27",223.51,229.7,223.51,228.8,1591100.0],["2023-06-28",227.69,230.18,226.54,229.36,1462900.0],["2023-06-29",230.77,231.59,227.64,228.54,1063000.0],["2023-06-30",230.99,235.75,230.05,234.52,1923400.0],["2023-07-03",234.38,235.42,232.0,235.4,860300.0],["2023-07-05",233.31,237.67,232.35,232.52,1438600.0],["2023-07-06",228.84,230.74,227.5,230.07,1184900.0],["2023-07-07",229.82,230.04,226.11,226.89,1494600.0],["2023-07-10",227.39,235.47,227.39,234.42,1911500.0],["2023-07-11",234.13,234.39,228.72,231.87,1238200.0],["2023-07-12",236.04,236.54,230.46,232.74,1635600.0],["2023-07-13",236.93,240.08,235.61,239.51,1942200.0],["2023-07-14",239.42,244.45,239.42,240.74,1304100.0],["2023-07-17",240.27,245.24,239.71,244.44,1384100.0],["2023-07-18",244.44,244.96,239.06,244.09,1732000.0],["2023-07-19",244.67,245.58,241.56,242.49,1375500.0],["2023-07-20",245.23,248.16,238.15,238.79,1756700.0],["2023-07-21",241.16,244.45,240.83,242.86,5338800.0],["2023-07-24",242.49,243.28,238.11,241.27,2065700.0],["2023-07-25",231.82,240.9,231.56,238.29,3019000.0],["2023-07-26",236.38,238.0,231.57,233.96,1902700.0],["2023-07-27",238.83,242.16,233.97,234.9,2158700.0],["2023-07-28",237.77,238.36,232.58,234.24,1552900.0],["2023-07-31",234.86,236.29,231.41,234.01,1615300.0],["2023-08-01",231.43,234.52,230.32,233.63,1008100.0],["2023-08-02",231.51,231.51,226.42,228.74,1599500.0],["2023-08-03",227.85,229.84,227.39,228.59,1148400.0],["2023-08-04",229.86,232.98,227.03,229.0,1413200.0],["2023-08-07",230.51,233.7,230.09,232.44,1183800.0],["2023-08-08",229.8,230.84,227.94,228.93,1466200.0],["2023-08-09",228.17,228.98,222.22,225.3,1348600.0],["2023-08-10",228.13,229.74,224.28,225.61,858100.0],["2023-08-11",223.4,226.76,222.85,226.07,949400.0],["2023-08-14",224.96,228.38,223.95,227.9,1053800.0],["2023-08-15",227.96,228.37,224.77,226.16,1171500.0],["2023-08-16",226.51,227.56,223.09,223.24,1134700.0],["2023-08-17",224.25,225.47,219.82,220.31,1169700.0],["2023-08-18",217.77,221.37,217.77,220.55,1080600.0],["2023-08-21",222.43,226.26,221.67,225.0,1341900.0],["2023-08-22",226.9,227.96,224.75,225.51,1003800.0],["2023-08-23",227.28,234.31,226.49,233.58,1936600.0],["2023-08-24",236.98,237.91,227.62,228.04,1489900.0],["2023-08-25",228.0,233.11,228.0,232.51,1293800.0],["2023-08-28",233.97,234.51,231.94,233.55,601400.0],["2023-08-29",232.46,238.26,230.86,237.79,1242300.0],["2023-08-30",238.34,240.45,237.94,239.88,1015500.0],["2023-08-31",239.88,242.74,239.42,240.44,1453100.0],["2023-09-01",242.21,243.83,239.66,243.56,1004700.0],["2023-09-05",243.44,247.12,240.37,245.51,1302600.0],["2023-09-06",244.47,247.5,244.47,246.7,1251300.0],["2023-09-07",246.04,246.47,235.83,241.46,1555500.0],["2023-09-08",241.42,243.53,236.56,237.99,1234000.0],["2023-09-11",238.78,243.83,238.78,243.24,1146900.0],["2023-09-12",241.9,242.05,236.34,236.46,986400.0],["2023-09-13",236.46,243.03,236.46,241.13,1164700.0],["2023-09-14",243.12,244.15,238.18,242.82,1205300.0],["2023-09-15",242.64,242.64,232.19,234.08,2806100.0],["2023-09-18",233.11,237.24,232.81,236.83,680500.0],["2023-09-19",235.66,236.71,233.11,236.56,610800.0],["2023-09-20",237.47,238.29,234.19,234.2,718400.0],["2023-09-21",231.3,232.41,228.52,228.58,1092800.0],["2023-09-22",229.67,233.25,229.67,230.66,786800.0],["2023-09-25",230.99,232.66,229.42,231.25,864300.0],["2023-09-26",230.61,230.78,227.05,229.26,1058400.0],["2023-09-27",230.33,232.38,227.77,230.65,1197000.0],["2023-09-28",230.01,236.22,229.23,234.01,1237200.0],["2023-09-29",236.68,239.12,233.12,234.3,900700.0],["2023-10-02",235.44,237.87,234.48,236.49,747100.0],["2023-10-03",233.63,237.12,227.77,228.69,1076700.0],["2023-10-04",230.93,235.78,230.17,235.05,832900.0],["2023-10-05",234.5,235.69,231.1,234.77,808200.0],["2023-10-06",232.88,244.88,231.84,243.95,1415400.0],["2023-10-09",241.15,248.72,240.3,247.34,1184500.0],["2023-10-10",248.27,253.44,246.18,249.75,1657200.0],["2023-10-11",250.32,253.97,250.32,252.98,1227800.0],["2023-10-12",254.36,255.85,250.62,252.2,1085400.0],["2023-10-13",252.98,253.74,248.32,250.25,1306300.0],["2023-10-16",251.94,252.69,247.5,251.42,1502900.0],["2023-10-17",248.58,251.47,245.83,250.02,1543800.0],["2023-10-18",248.82,251.3,245.94,246.56,1437300.0],["2023-10-19",248.6,250.24,243.93,245.06,1252100.0],["2023-10-20",245.13,245.13,238.03,238.64,1361400.0],["2023-10-23",239.08,242.32,236.19,239.92,1346000.0],["2023-10-24",234.69,243.94,232.59,237.41,2591000.0],["2023-10-25",237.04,238.17,229.69,231.03,1514500.0],["2023-10-26",231.17,235.16,228.66,230.44,1721900.0],["2023-10-27",232.71,233.28,229.12,230.87,1428100.0],["2023-10-30",232.99,235.45,230.65,233.72,1095700.0],["2023-10-31",235.15,240.3,233.51,239.85,1618800.0],["2023-11-01",240.8,245.73,240.35,244.88,1582900.0],["2023-11-02",247.88,248.54,242.12,244.48,1774300.0],["2023-11-03",245.94,251.0,245.45,249.54,1525400.0],["2023-11-06",250.11,250.78,247.33,249.77,1173000.0],["2023-11-07",251.2,254.55,249.76,253.73,1173800.0],["2023-11-08",255.0,257.48,253.41,256.4,1075900.0],["2023-11-09",256.95,259.49,255.13,256.45,1151000.0],["2023-11-10",258.99,262.46,257.0,261.56,1754100.0],["2023-11-13",260.6,265.44,259.58,263.94,1174600.0],["2023-11-14",268.49,272.99,265.59,272.62,1684200.0],["2023-11-15",273.38,274.32,264.08,265.79,2123100.0],["2023-11-16",265.79,269.32,263.26,266.99,1696700.0],["2023-11-17",267.83,269.75,266.4,268.27,1013300.0],["2023-11-20",269.58,270.46,266.66,270.25,1297700.0],["2023-11-21",270.57,272.69,269.11,270.39,972200.0],["2023-11-22",271.91,273.91,270.18,270.35,826000.0],["2023-11-24",269.11,270.61,265.72,270.61,563700.0],["2023-11-27",270.73,273.88,268.21,271.55,1085400.0],["2023-11-28",270.56,273.0,270.28,270.72,985900.0],["2023-11-29",273.39,277.52,273.39,275.21,1140400.0],["2023-11-30",277.66,279.33,269.58,273.27,1955300.0],["2023-12-01",272.85,273.4,268.38,270.35,1679100.0],["2023-12-04",267.56,268.08,258.03,263.48,2172500.0],["2023-12-05",260.72,263.15,257.55,262.18,1449400.0],["2023-12-06",263.38,263.45,257.13,257.68,1757900.0],["2023-12-07",258.63,259.62,256.95,259.47,1406000.0],["2023-12-08",257.56,261.58,257.56,259.93,1049300.0],["2023-12-11",261.6,270.82,261.6,268.75,1840500.0],["2023-12-12",268.75,274.56,266.51,274.23,1515200.0],["2023-12-13",277.19,278.2,271.54,276.57,1511900.0],["2023-12-14",277.61,277.65,269.08,270.1,1854800.0],["2023-12-15",270.23,273.06,270.08,271.52,3717100.0],["2023-12-18",271.91,274.64,271.52,273.5,1439600.0],["2023-12-19",275.0,277.78,273.81,274.33,1334100.0],["2023-12-20",273.78,275.63,270.73,270.79,1100400.0],["2023-12-21",273.69,275.84,272.59,275.57,852900.0],["2023-12-22",275.99,276.73,269.01,275.82,1845900.0],["2023-12-26",276.64,279.18,274.38,274.96,872400.0],["2023-12-27",275.61,277.49,273.0,274.64,858300.0],["2023-12-28",274.56,275.28,273.01,273.24,900300.0],["2023-12-29",273.44,274.71,270.86,272.37,818600.0],["2024-01-02",269.16,269.2,260.28,262.9,1594400.0],["2024-01-03",260.77,262.0,256.6,257.28,1326300.0],["2024-01-04",257.11,259.57,255.62,255.92,1095200.0],["2024-01-05",255.0,257.42,251.94,252.71,1692500.0],["2024-01-08",254.9,262.13,253.72,261.91,1980700.0],["2024-01-09",259.5,264.35,258.71,261.75,1135800.0],["2024-01-10",262.6,266.21,260.75,263.26,1220000.0],["2024-01-11",265.24,268.49,261.25,266.79,1535800.0],["2024-01-12",267.67,268.79,265.67,268.5,1432000.0],["2024-01-16",268.6,278.86,268.11,277.56,2605100.0],["2024-01-17",277.56,279.65,269.61,275.39,1883200.0],["2024-01-18",276.95,279.62,275.28,279.01,1298500.0],["2024-01-19",280.0,292.54,280.0,292.14,2623300.0],["2024-01-22",295.96,299.96,293.61,295.73,2322600.0],["2024-01-23",295.8,296.59,291.0,295.54,1385900.0],["2024-01-24",297.64,301.61,294.39,294.91,1590800.0],["2024-01-25",298.65,298.88,290.07,291.19,1395200.0],["2024-01-26",289.0,293.35,287.2,290.73,1268900.0],["2024-01-29",291.0,294.82,291.0,294.37,966500.0],["2024-01-30",293.98,295.23,292.38,294.62,901100.0],["2024-01-31",291.4,292.01,287.27,288.46,1197700.0],["2024-02-01",289.5,291.33,287.01,290.52,1056000.0],["2024-02-02",290.75,298.57,290.75,296.55,1275900.0],["2024-02-05",295.69,298.35,294.06,296.65,1164600.0],["2024-02-06",298.24,299.73,289.74,292.8,1123000.0],["2024-02-07",295.27,302.42,294.86,300.73,1147800.0],["2024-02-08",303.5,308.19,302.29,307.36,1506600.0],["2024-02-09",311.0,313.12,308.82,311.94,1580100.0],["2024-02-12",315.0,315.7,305.47,306.58,3285800.0],["2024-02-13",290.0,300.46,286.05,294.33,4063400.0],["2024-02-14",300.65,304.15,298.4,300.74,1743000.0],["2024-02-15",302.37,303.33,294.92,295.67,2018400.0],["2024-02-16",295.8,298.3,289.5,290.3,1622000.0],["2024-02-20",289.92,292.69,284.79,292.07,1799200.0],["2024-02-21",288.69,290.96,285.71,290.76,1262500.0],["2024-02-22",304.5,308.0,303.35,305.57,2240500.0],["2024-02-23",307.28,308.26,300.55,303.53,1167700.0],["2024-02-26",305.0,307.09,303.0,303.69,1015400.0],["2024-02-27",303.9,304.05,298.29,300.01,804200.0],["2024-02-28",299.0,302.69,298.01,300.58,752400.0],["2024-02-29",302.5,305.79,299.86,304.38,1704300.0],["2024-03-01",303.23,315.78,303.0,315.24,1840100.0],["2024-03-04",315.24,320.78,313.96,317.31,1593000.0],["2024-03-05",313.38,316.95,304.24,307.7,1744300.0],["2024-03-06",311.69,315.81,307.15,312.65,1206500.0],["2024-03-07",316.01,319.83,312.65,318.04,1177200.0],["2024-03-08",318.46,319.0,308.5,308.6,1313100.0],["2024-03-11",306.97,307.44,301.12,305.74,1119500.0],["2024-03-12",308.98,312.93,305.6,311.28,1357000.0],["2024-03-13",311.69,311.69,303.5,306.21,1291400.0],["2024-03-14",310.0,310.39,304.34,306.24,1038600.0],["2024-03-15",304.25,305.41,298.11,298.44,2606600.0],["2024-03-18",300.85,303.98,300.26,300.93,1244100.0],["2024-03-19",303.75,312.79,303.44,311.85,1997300.0],["2024-03-20",314.17,317.1,311.72,316.86,1297700.0],["2024-03-21",320.87,327.36,320.65,322.8,1907500.0],["2024-03-22",322.75,324.23,318.57,322.74,1751900.0],["2024-03-25",318.61,318.65,313.21,316.21,1305800.0],["2024-03-26",317.0,321.35,315.0,316.01,1266800.0],["2024-03-27",319.24,319.37,309.31,311.34,1075900.0],["2024-03-28",312.16,313.01,309.39,311.28,1331700.0],["2024-04-01",310.46,313.97,308.65,312.13,901100.0],["2024-04-02",307.0,307.27,303.53,306.36,1214900.0],["2024-04-03",304.0,312.17,304.0,310.58,1114800.0],["2024-04-04",314.9,317.09,306.04,306.48,1138100.0],["2024-04-05",309.12,310.8,307.12,308.02,1075800.0],["2024-04-08",309.05,312.2,306.2,311.09,785900.0],["2024-04-09",312.74,313.45,305.04,311.41,1192700.0],["2024-04-10",305.55,307.44,303.01,304.59,1014000.0],["2024-04-11",304.61,310.77,303.96,310.1,1287800.0],["2024-04-12",305.55,306.89,304.02,305.85,1115500.0],["2024-04-15",310.5,310.73,299.68,301.56,1338000.0],["2024-04-16",298.92,302.04,296.57,300.81,1651400.0],["2024-04-17",300.81,303.63,293.6,293.71,1127500.0],["2024-04-18",295.05,296.16,282.6,285.9,2700400.0],["2024-04-19",285.0,286.67,279.6,280.25,2021400.0],["2024-04-22",284.0,287.14,281.0,285.02,2781600.0],["2024-04-23",278.0,285.98,275.5,281.76,4681900.0],["2024-04-24",282.47,284.1,276.72,277.66,2329200.0],["2024-04-25",274.47,279.58,273.49,277.08,2046500.0],["2024-04-26",278.5,287.44,278.5,282.41,2141700.0],["2024-04-29",283.77,285.71,280.18,282.49,1396300.0],["2024-04-30",281.52,282.84,275.4,275.63,1705800.0],["2024-05-01",275.36,280.82,273.24,274.55,2082300.0],["2024-05-02",275.84,277.45,270.39,276.44,1643500.0],["2024-05-03",280.39,284.32,279.34,281.63,1371200.0],["2024-05-06",281.78,285.22,280.27,285.19,1013900.0],["2024-05-07",286.0,288.42,283.8,284.04,1040600.0],["2024-05-08",282.5,284.61,281.35,282.57,1237000.0],["2024-05-09",283.05,287.23,282.25,285.28,1001200.0],["2024-05-10",285.7,290.54,285.28,287.48,840600.0],["2024-05-13",289.2,289.2,283.94,284.46,1058100.0],["2024-05-14",284.6,285.37,282.1,283.33,1315700.0],["2024-05-15",287.19,294.42,285.82,293.1,1994800.0],["2024-05-16",293.1,294.74,288.72,288.93,1222400.0],["2024-05-17",290.0,290.28,288.39,288.81,895800.0],["2024-05-20",288.74,292.63,287.3,292.47,1044900.0],["2024-05-21",292.23,292.98,289.68,290.1,1181400.0],["2024-05-22",291.92,294.49,290.5,292.84,1222200.0],["2024-05-23",297.67,301.94,293.5,294.69,1873400.0],["2024-05-24",293.7,297.68,291.03,294.28,956700.0],["2024-05-28",293.07,297.91,293.07,296.21,1479600.0],["2024-05-29",291.79,293.01,288.44,291.7,1776800.0],["2024-05-30",290.5,290.5,287.38,288.25,2121300.0],["2024-05-31",287.67,289.57,279.02,286.31,3475300.0],["2024-06-03",287.31,289.67,281.26,286.15,1265700.0],["2024-06-04",288.38,289.84,283.75,287.13,1135400.0],["2024-06-05",287.99,297.13,287.43,296.42,1890300.0],["2024-06-06",296.77,299.08,295.07,295.74,1237000.0],["2024-06-07",297.33,299.4,293.56,294.42,997200.0],["2024-06-10",293.73,296.44,292.22,296.18,934200.0],["2024-06-11",295.0,301.98,294.52,300.83,1602200.0],["2024-06-12",305.72,312.74,303.8,311.7,2137800.0],["2024-06-13",312.59,316.92,304.7,307.54,1564700.0],["2024-06-14",309.09,312.58,307.05,312.1,1428100.0],["2024-06-17",310.48,323.25,310.48,322.08,2250600.0],["2024-06-18",320.39,327.11,320.39,326.5,2415700.0],["2024-06-20",328.79,328.99,317.61,318.53,1717300.0],["2024-06-21",319.43,319.53,313.72,318.39,2697700.0],["2024-06-24",317.52,317.52,309.14,309.14,1400500.0],["2024-06-25",310.0,311.75,307.1,311.53,1285700.0],["2024-06-26",310.03,312.22,308.38,309.33,1147800.0],["2024-06-27",311.44,313.37,307.65,307.92,1433300.0],["2024-06-28",308.46,313.0,307.47,307.75,2312600.0],["2024-07-01",307.75,311.98,304.12,310.92,1330100.0],["2024-07-02",314.06,317.28,310.98,316.78,1326200.0],["2024-07-03",315.11,318.83,314.64,315.47,673200.0],["2024-07-05",315.37,322.28,313.6,321.11,1126300.0],["2024-07-08",320.0,322.0,317.0,317.36,1010400.0],["2024-07-09",319.44,319.89,313.43,315.26,822500.0],["2024-07-10",315.21,320.34,313.9,319.8,1222300.0],["2024-07-11",320.0,321.68,313.9,314.07,1368600.0],["2024-07-12",313.09,319.46,311.25,315.67,1098400.0],["2024-07-15",314.57,317.0,313.23,315.63,1076700.0],["2024-07-16",317.24,317.54,310.1,311.73,1333000.0],["2024-07-17",305.41,305.5,287.83,288.12,3558700.0],["2024-07-18",289.36,289.46,273.17,277.83,4131900.0],["2024-07-19",280.83,280.83,276.17,279.95,2607300.0],["2024-07-22",283.62,289.09,282.73,287.08,3260000.0],["2024-07-23",285.86,291.83,280.77,282.99,3342000.0],["2024-07-24",280.05,281.03,265.77,266.34,3086700.0],["2024-07-25",267.0,268.93,258.16,258.38,3483300.0],["2024-07-26",263.04,264.55,257.78,258.79,2605300.0],["2024-07-29",260.49,264.81,258.6,259.05,1506000.0],["2024-07-30",258.94,260.76,250.84,253.11,2859800.0],["2024-07-31",264.17,269.52,261.79,267.66,4149500.0],["2024-08-01",266.24,270.92,258.9,260.81,2865500.0],["2024-08-02",253.31,257.0,241.45,249.63,4742000.0],["2024-08-05",249.44,250.68,241.29,246.84,4285600.0],["2024-08-06",259.44,265.04,252.61,259.8,4752400.0],["2024-08-07",267.71,271.0,250.06,250.31,2484500.0],["2024-08-08",257.75,269.15,256.0,268.68,3226800.0],["2024-08-09",267.0,271.09,265.66,270.13,1865200.0],["2024-08-12",268.9,269.52,263.43,266.64,1309700.0],["2024-08-13",269.48,273.96,268.16,271.41,1661800.0],["2024-08-14",271.73,274.53,269.98,271.78,1734100.0],["2024-08-15",276.24,281.27,275.05,280.12,1709200.0],["2024-08-16",279.49,282.97,278.6,281.0,1090200.0],["2024-08-19",281.18,282.37,276.69,281.96,1549700.0],["2024-08-20",281.26,283.84,279.64,281.37,1423400.0],["2024-08-21",280.58,284.98,279.15,284.56,1208300.0],["2024-08-22",286.68,287.47,274.63,275.58,1190900.0],["2024-08-23",279.02,280.92,272.77,273.9,1153400.0],["2024-08-26",271.43,271.94,264.01,268.25,1948100.0],["2024-08-27",266.02,270.93,264.33,268.93,1818000.0],["2024-08-28",266.92,268.42,260.7,263.09,2292400.0],["2024-08-29",266.16,271.0,262.31,265.63,1137800.0],["2024-08-30",269.13,270.56,265.87,268.93,2021700.0],["2024-09-03",266.89,268.49,255.2,256.28,2083600.0],["2024-09-04",249.03,255.93,248.5,254.13,2512600.0],["2024-09-05",249.28,255.79,248.61,250.85,1470200.0],["2024-09-06",251.85,254.45,245.45,247.52,1740200.0],["2024-09-09",251.33,253.02,245.77,252.81,2378300.0],["2024-09-10",253.91,256.7,252.34,255.85,1744700.0],["2024-09-11",256.35,265.03,254.8,264.72,2269600.0],["2024-09-12",265.24,272.28,264.55,269.9,1984500.0],["2024-09-13",269.41,270.98,266.22,268.72,949000.0],["2024-09-16",268.91,273.88,266.85,273.13,1325200.0],["2024-09-17",275.98,279.33,274.01,274.79,1910600.0],["2024-09-18",275.16,276.7,269.47,269.69,1423800.0],["2024-09-19",283.39,284.95,279.86,280.35,1688300.0],["2024-09-20",278.58,279.97,273.54,273.76,2983900.0],["2024-09-23",274.64,276.96,273.65,274.08,1122100.0],["2024-09-24",274.76,276.18,270.67,273.32,1443900.0],["2024-09-25",268.37,272.14,268.37,271.8,1627200.0],["2024-09-26",280.39,280.93,272.19,274.23,1498000.0],["2024-09-27",275.19,275.89,271.01,274.13,1180700.0],["2024-09-30",272.13,272.66,268.18,271.03,1773900.0],["2024-10-01",273.44,274.35,263.03,263.32,1904500.0],["2024-10-02",262.25,269.76,262.25,267.01,1202100.0],["2024-10-03",264.38,268.63,264.38,265.79,1123100.0],["2024-10-04",272.41,272.87,266.51,268.65,1095800.0],["2024-10-07",265.21,266.18,261.34,262.86,1249100.0],["2024-10-08",263.57,270.78,263.57,270.15,1685500.0],["2024-10-09",270.59,280.21,268.61,279.56,1437900.0],["2024-10-10",277.13,281.52,276.84,280.64,1046300.0],["2024-10-11",280.47,283.14,279.22,282.39,1386300.0],["2024-10-14",284.73,285.0,280.87,282.14,1318900.0],["2024-10-15",283.66,284.35,268.86,269.47,2477200.0],["2024-10-16",270.76,271.91,262.46,262.95,2151500.0],["2024-10-17",268.73,268.88,262.85,263.03,2235500.0],["2024-10-18",263.23,265.12,258.25,258.52,4062600.0],["2024-10-21",256.0,258.13,252.71,253.15,2828400.0],["2024-10-22",252.0,252.99,246.6,251.51,2923800.0],["2024-10-23",249.73,251.23,246.92,249.09,1754200.0],["2024-10-24",251.05,251.87,247.46,251.28,1792200.0],["2024-10-25",254.19,260.09,254.19,257.3,2024700.0],["2024-10-28",258.72,258.9,251.81,252.77,3171300.0],["2024-10-29",274.94,287.02,271.99,284.45,5991300.0],["2024-10-30",280.5,290.2,278.77,290.0,3454500.0],["2024-10-31",287.44,288.49,276.07,276.12,2785500.0],["2024-11-01",276.0,283.0,275.42,282.09,1897200.0],["2024-11-04",284.52,291.95,282.6,289.34,2496900.0],["2024-11-05",289.76,294.78,289.5,291.21,1964900.0],["2024-11-06",298.0,305.0,293.6,296.75,2756700.0],["2024-11-07",298.73,304.35,297.73,301.72,1509000.0],["2024-11-08",303.48,305.52,299.47,301.25,1242800.0],["2024-11-11",300.48,301.25,296.29,300.9,1178100.0],["2024-11-12",301.26,301.77,295.51,297.77,1227600.0],["2024-11-13",295.68,309.96,295.64,306.47,2149300.0],["2024-11-14",304.46,306.19,299.64,303.04,1612500.0],["2024-11-15",298.45,298.58,287.49,289.71,1583200.0],["2024-11-18",291.36,295.95,288.77,294.33,1775000.0],["2024-11-19",291.38,300.0,290.05,299.63,1260000.0],["2024-11-20",298.7,305.23,296.06,304.01,1716600.0],["2024-11-21",306.11,308.45,300.95,306.51,1132000.0],["2024-11-22",308.71,313.36,307.02,311.87,1373000.0],["2024-11-25",314.96,315.3,309.15,312.39,1944100.0],["2024-11-26",314.55,316.37,309.42,310.1,1144000.0],["2024-11-27",308.22,308.86,302.49,304.68,932100.0],["2024-11-29",304.37,310.29,304.29,306.81,888700.0],["2024-12-02",306.19,312.26,304.85,310.27,1697700.0],["2024-12-03",306.75,314.36,305.38,313.25,1452100.0],["2024-12-04",317.63,326.19,315.0,324.54,2198300.0],["2024-12-05",318.5,319.15,302.64,303.79,2696700.0],["2024-12-06",305.0,309.95,303.7,307.51,1797600.0],["2024-12-09",310.0,315.04,307.63,309.75,1518500.0],["2024-12-10",310.42,310.55,300.25,302.86,1682100.0],["2024-12-11",307.52,311.1,305.77,308.78,2216800.0],["2024-12-12",308.42,310.29,306.55,308.22,850900.0],["2024-12-13",305.78,308.17,301.65,306.75,1544000.0],["2024-12-16",309.54,317.25,306.5,313.49,1757700.0],["2024-12-17",312.88,315.73,310.35,311.35,1627900.0],["2024-12-18",309.03,313.99,299.43,301.24,1715800.0],["2024-12-19",304.67,306.81,299.77,299.87,1852900.0],["2024-12-20",296.71,306.5,295.98,301.47,3042400.0],["2024-12-23",302.17,304.77,299.84,304.41,1217500.0],["2024-12-24",304.6,308.93,303.15,308.58,575300.0],["2024-12-26",305.57,310.24,305.47,308.69,769500.0],["2024-12-27",303.67,306.78,300.95,305.03,988300.0],["2024-12-30",302.28,304.43,298.25,301.86,1224300.0],["2024-12-31",302.39,303.08,299.76,300.46,900600.0],["2025-01-02",304.84,306.05,295.79,297.66,1146900.0],["2025-01-03",300.49,306.23,297.63,303.86,1148800.0],["2025-01-06",306.46,315.55,306.46,308.14,1513100.0],["2025-01-07",307.21,308.89,298.48,301.67,1386400.0],["2025-01-08",303.04,306.77,301.42,302.73,1117100.0],["2025-01-10",298.77,302.72,297.32,299.0,1330500.0],["2025-01-13",298.0,298.36,290.91,292.5,1794700.0],["2025-01-14",293.55,295.33,289.0,294.19,1260800.0],["2025-01-15",301.88,304.0,300.35,300.72,1819900.0],["2025-01-16",303.0,304.06,298.68,298.9,1430500.0],["2025-01-17",305.87,307.05,302.61,305.6,1567400.0],["2025-01-21",307.28,311.58,304.39,310.97,1769900.0],["2025-01-22",313.86,324.6,313.77,321.49,1942000.0],["2025-01-23",319.0,324.57,318.0,324.52,1442300.0],["2025-01-24",324.45,325.03,317.56,320.48,1392200.0],["2025-01-27",305.61,309.92,285.06,289.87,3680700.0],["2025-01-28",289.46,299.54,285.28,299.3,2262000.0],["2025-01-29",296.83,298.6,288.37,289.88,1395400.0],["2025-01-30",292.24,298.28,292.0,297.76,1377600.0],["2025-01-31",299.6,304.72,297.33,297.62,1297200.0],["2025-02-03",292.32,299.46,289.83,298.3,1451600.0],["2025-02-04",295.11,300.28,295.11,299.67,1039300.0],["2025-02-05",298.0,303.73,295.83,302.65,988300.0],["2025-02-06",302.55,306.75,300.66,302.91,816400.0],["2025-02-07",304.01,309.89,297.37,299.68,1411400.0],["2025-02-10",303.83,305.89,301.22,305.63,1236800.0],["2025-02-11",301.47,304.11,298.63,303.87,959600.0],["2025-02-12",296.2,298.09,291.96,294.05,1091500.0],["2025-02-13",294.0,297.51,293.47,296.16,1792700.0],["2025-02-14",295.92,296.01,291.96,295.19,2104800.0],["2025-02-18",297.1,300.86,292.57,300.43,2806700.0],["2025-02-19",285.22,286.49,264.62,274.04,7638300.0],["2025-02-20",274.5,277.63,268.71,270.23,3621000.0],["2025-02-21",269.79,270.44,256.83,258.34,4553700.0],["2025-02-24",261.8,262.42,251.27,252.95,4303500.0],["2025-02-25",251.5,253.68,247.5,248.9,2767400.0],["2025-02-26",251.1,256.58,249.07,253.94,2836700.0],["2025-02-27",255.8,257.92,248.28,248.56,2618800.0],["2025-02-28",249.8,253.77,245.81,250.5,2102100.0],["2025-03-03",253.01,253.45,240.35,241.74,2063000.0],["2025-03-04",240.4,246.47,233.72,241.29,2669600.0],["2025-03-05",240.02,246.79,238.65,244.7,1658600.0],["2025-03-06",238.97,245.34,237.54,243.16,2688000.0],["2025-03-07",241.76,245.08,233.78,243.21,2405900.0],["2025-03-10",238.18,238.8,231.51,233.96,3026300.0],["2025-03-11",234.0,238.41,230.09,234.25,2646600.0],["2025-03-12",240.15,244.99,239.14,239.22,2368000.0],["2025-03-13",240.76,247.2,239.8,241.56,2166400.0],["2025-03-14",241.68,248.0,241.46,247.43,2271100.0],["2025-03-17",246.25,258.14,246.25,255.11,2772700.0],["2025-03-18",252.04,255.99,251.35,253.88,1772700.0],["2025-03-19",255.0,262.14,254.08,258.7,2735900.0],["2025-03-20",255.93,259.86,254.88,258.5,1722700.0],["2025-03-21",254.91,266.95,252.06,262.42,5699800.0],["2025-03-24",266.0,268.24,264.0,267.15,2526000.0],["2025-03-25",267.15,269.71,265.97,269.11,1253600.0],["2025-03-26",269.3,269.3,262.52,263.41,1394900.0],["2025-03-27",261.98,263.98,258.21,262.54,1349800.0],["2025-03-28",262.31,263.24,255.87,256.69,1248900.0],["2025-03-31",253.09,254.97,248.52,254.33,2259500.0],["2025-04-01",252.64,259.48,251.82,258.79,1421500.0],["2025-04-02",253.52,265.73,253.44,264.94,1859500.0],["2025-04-03",252.34,255.19,245.42,248.91,2995200.0],["2025-04-04",243.53,246.22,232.37,232.88,4203200.0],["2025-04-07",229.65,245.66,221.56,233.82,4174300.0],["2025-04-08",237.81,244.3,228.2,231.64,2654500.0],["2025-04-09",230.7,266.65,229.6,264.65,4256800.0],["2025-04-10",256.88,258.55,244.99,254.02,2603500.0],["2025-04-11",253.52,260.42,248.55,259.47,1647500.0],["2025-04-14",264.6,265.59,257.65,260.56,1453800.0],["2025-04-15",262.0,266.08,260.8,264.31,1857200.0],["2025-04-16",256.51,262.08,254.48,259.26,2170800.0],["2025-04-17",262.79,263.16,257.88,260.22,1914600.0],["2025-04-21",257.02,257.16,247.7,251.56,1494800.0],["2025-04-22",255.23,260.67,251.95,258.15,1389100.0],["2025-04-23",266.78,272.81,264.79,265.42,1708400.0],["2025-04-24",270.31,283.0,270.0,281.78,2177700.0],["2025-04-25",279.99,290.5,279.45,289.63,2414000.0],["2025-04-28",288.02,289.41,281.7,285.74,3416100.0],["2025-04-29",289.64,303.6,289.64,302.22,3815600.0],["2025-04-30",294.51,299.98,293.85,297.74,2780600.0],["2025-05-01",301.74,304.7,299.41,299.73,2304200.0],["2025-05-02",305.27,310.58,304.19,308.15,1935500.0],["2025-05-05",307.0,311.98,305.6,308.83,1794200.0],["2025-05-06",302.89,308.65,302.29,305.78,1643000.0],["2025-05-07",306.15,310.88,304.77,308.34,1774300.0],["2025-05-08",311.22,313.0,307.7,307.96,1609500.0],["2025-05-09",309.53,309.53,303.82,305.78,1480000.0],["2025-05-12",320.0,320.0,308.58,311.77,2439800.0],["2025-05-13",312.42,319.57,311.57,318.66,1707200.0],["2025-05-14",316.95,321.86,316.79,319.39,1463300.0],["2025-05-15",318.36,321.87,317.74,318.77,1535400.0],["2025-05-16",320.16,322.19,317.18,321.56,1575100.0],["2025-05-19",318.77,322.27,317.41,320.3,1510700.0],["2025-05-20",316.96,321.0,315.36,320.55,1374200.0],["2025-05-21",317.37,322.64,316.31,317.55,1869500.0],["2025-05-22",315.51,318.6,313.91,316.63,1480800.0],["2025-05-23",312.04,317.28,311.65,315.51,1010500.0],["2025-05-27",319.46,323.28,318.1,323.08,1446700.0],["2025-05-28",322.87,323.39,284.3,288.61,7018700.0],["2025-05-29",293.11,294.13,276.61,284.5,6281800.0],["2025-05-30",284.43,288.21,280.34,287.07,2901700.0],["2025-06-02",286.76,292.87,285.48,292.53,1993100.0],["2025-06-03",289.12,294.81,289.12,293.33,1617400.0],["2025-06-04",293.91,296.09,291.62,294.4,1430300.0],["2025-06-05",294.4,302.0,294.4,296.29,1904400.0],["2025-06-06",299.34,299.64,295.65,296.95,1365700.0],["2025-06-09",307.58,310.95,301.52,301.66,2517000.0],["2025-06-10",302.41,306.08,300.46,305.69,1603300.0],["2025-06-11",306.0,309.39,302.45,307.2,1259400.0],["2025-06-12",306.4,310.0,306.1,307.85,1012800.0],["2025-06-13",302.0,305.3,299.62,300.0,1188800.0],["2025-06-16",300.69,302.4,297.03,300.81,1697100.0],["2025-06-17",299.79,304.44,298.13,299.0,1130400.0],["2025-06-18",297.78,300.1,295.61,296.84,1221000.0],["2025-06-20",299.63,300.76,293.84,295.4,2373300.0],["2025-06-23",294.33,295.82,289.69,293.56,2134500.0],["2025-06-24",295.85,297.14,293.61,296.8,1906300.0],["2025-06-25",297.83,301.26,295.33,297.53,1736800.0],["2025-06-26",299.0,303.87,298.33,303.69,2128200.0],["2025-06-27",307.03,315.9,304.29,305.2,2331800.0],["2025-06-30",306.12,310.12,305.21,308.15,1748300.0],["2025-07-01",306.35,310.99,304.73,309.46,1332100.0],["2025-07-02",307.23,312.75,306.0,310.95,1164600.0],["2025-07-03",326.47,330.09,321.38,326.81,2274700.0],["2025-07-07",326.81,327.98,318.8,320.3,1824300.0],["2025-07-08",322.12,323.71,319.02,323.28,2022900.0],["2025-07-09",324.14,325.54,320.54,322.91,1092100.0],["2025-07-10",325.26,325.26,318.2,322.66,1463700.0],["2025-07-11",321.57,324.32,318.16,320.6,1201500.0],["2025-07-14",320.13,320.97,314.7,317.49,1863100.0],["2025-07-15",319.84,324.49,317.67,318.04,1447200.0],["2025-07-16",318.7,318.7,311.08,314.58,1595700.0],["2025-07-17",313.08,321.23,311.45,320.86,1275800.0],["2025-07-18",321.37,322.15,315.04,315.57,1390900.0],["2025-07-21",315.04,318.83,315.04,316.32,1042100.0],["2025-07-22",317.54,321.69,313.0,319.6,1211400.0],["2025-07-23",320.48,326.52,318.49,326.46,1523600.0],["2025-07-24",325.56,327.5,324.37,324.64,1649500.0],["2025-07-25",325.0,335.16,324.5,332.19,2718300.0],["2025-07-28",334.48,335.0,328.46,333.76,2682400.0],["2025-07-29",355.0,370.61,353.0,366.26,4666700.0],["2025-07-30",367.49,374.05,363.75,371.03,3894000.0],["2025-07-31",371.52,376.45,363.47,364.57,3012700.0],["2025-08-01",358.0,360.31,353.01,356.97,2070000.0],["2025-08-04",358.78,364.89,355.63,364.88,1841900.0],["2025-08-05",366.2,369.14,357.7,360.5,1682100.0],["2025-08-06",361.86,364.07,358.7,360.16,1058800.0],["2025-08-07",363.02,365.4,349.66,354.33,1526600.0],["2025-08-08",356.43,357.59,351.5,352.06,1373000.0],["2025-08-11",352.08,354.16,346.77,349.09,1624500.0],["2025-08-12",349.09,353.66,345.48,353.61,1263000.0],["2025-08-13",356.04,356.4,346.09,349.12,1208400.0],["2025-08-14",348.33,350.0,346.28,348.92,1220400.0],["2025-08-15",349.05,351.03,344.79,349.88,1567700.0],["2025-08-18",349.29,356.91,348.06,356.25,1496100.0],["2025-08-19",354.0,355.5,346.06,346.88,1825300.0],["2025-08-20",346.2,346.44,339.62,345.45,1779500.0],["2025-08-21",343.46,348.84,343.46,347.57,1038000.0],["2025-08-22",348.54,354.96,346.79,349.63,1198300.0],["2025-08-25",347.0,349.05,344.66,345.19,1022400.0],["2025-08-26",344.14,345.56,343.14,344.03,1718600.0],["2025-08-27",345.0,347.68,343.11,346.88,1069800.0],["2025-08-28",347.72,355.49,347.72,354.29,1081300.0],["2025-08-29",353.6,355.23,346.19,350.43,1304300.0],["2025-09-02",343.95,346.86,340.67,342.81,1202500.0],["2025-09-03",340.88,347.43,340.57,347.32,1141100.0],["2025-09-04",346.93,350.12,344.43,349.33,905400.0],["2025-09-05",353.03,355.31,345.88,351.01,1115800.0],["2025-09-08",353.67,361.36,353.0,360.64,1773400.0],["2025-09-09",362.0,362.71,356.4,361.77,1271800.0],["2025-09-10",348.5,348.53,326.35,338.53,5847800.0],["2025-09-11",342.36,357.76,338.9,354.7,3571600.0],["2025-09-12",353.47,355.07,342.09,343.48,1616900.0],["2025-09-15",343.17,352.0,342.26,351.52,1405100.0],["2025-09-16",350.17,352.57,347.95,349.01,1459000.0],["2025-09-17",349.88,349.88,341.2,347.27,1671600.0],["2025-09-18",359.5,366.05,356.43,364.88,1762800.0],["2025-09-19",367.26,374.3,365.52,373.35,5005100.0],["2025-09-22",370.0,373.9,364.7,373.37,1620300.0],["2025-09-23",370.98,371.84,363.98,366.3,1527900.0],["2025-09-24",366.71,366.71,355.8,356.96,1655800.0],["2025-09-25",352.52,355.03,350.03,351.06,1921200.0],["2025-09-26",349.92,351.09,346.99,350.11,1299300.0],["2025-09-29",352.88,352.88,347.81,348.52,1207600.0],["2025-09-30",349.2,352.05,346.92,351.26,1195200.0],["2025-10-01",348.27,355.15,347.41,351.97,1156800.0],["2025-10-02",354.55,355.14,346.35,347.24,1649600.0],["2025-10-03",347.24,353.15,345.0,347.27,1056300.0],["2025-10-06",350.0,354.85,350.0,353.36,1441200.0],["2025-10-07",352.7,353.33,342.08,345.48,949300.0],["2025-10-08",346.07,354.26,346.07,350.0,1292800.0],["2025-10-09",348.25,348.77,343.58,348.67,1227200.0],["2025-10-10",348.1,350.26,325.86,327.0,2156100.0],["2025-10-13",329.75,334.2,324.94,332.23,1724000.0],["2025-10-14",324.5,329.85,318.02,325.75,1602500.0],["2025-10-15",330.65,330.65,321.39,324.1,1599600.0],["2025-10-16",326.18,327.05,320.08,324.25,1788400.0],["2025-10-17",322.59,328.21,320.0,326.12,1481700.0],["2025-10-20",327.79,331.12,326.39,329.64,1458300.0],["2025-10-21",327.53,335.12,327.11,333.45,1258400.0],["2025-10-22",333.44,336.5,326.16,330.51,1996400.0],["2025-10-23",329.3,338.18,327.62,337.27,1533700.0],["2025-10-24",339.76,351.13,339.76,345.1,1856400.0],["2025-10-27",357.53,357.53,346.0,351.4,4236500.0],["2025-10-28",339.01,348.08,327.17,341.3,3216000.0],["2025-10-29",337.3,347.0,334.0,341.43,2412600.0],["2025-10-30",340.0,342.2,333.41,336.09,1559500.0],["2025-10-31",338.73,340.73,336.22,338.69,1429800.0],["2025-11-03",341.71,341.71,331.0,335.41,1469100.0],["2025-11-04",330.06,336.06,325.59,333.22,3048000.0],["2025-11-05",331.95,332.56,324.23,327.63,2229600.0],["2025-11-06",324.94,327.26,318.57,324.45,3178000.0],["2025-11-07",324.49,326.61,319.19,325.05,1612800.0],["2025-11-10",326.56,330.84,323.32,328.94,2008200.0],["2025-11-11",326.53,326.79,316.22,318.51,1905500.0],["2025-11-12",320.93,321.63,314.76,315.54,1649900.0],["2025-11-13",314.89,317.47,312.99,315.99,1773600.0],["2025-11-14",311.85,319.65,310.65,314.93,1363700.0],["2025-11-17",313.54,315.83,309.64,311.29,1519700.0],["2025-11-18",307.73,310.34,302.14,303.21,2025900.0],["2025-11-19",304.21,310.12,302.43,306.76,1434800.0],["2025-11-20",312.15,316.71,301.63,302.14,1570500.0],["2025-11-21",301.92,303.9,295.18,300.58,1748300.0],["2025-11-24",303.37,305.72,299.65,304.47,2997000.0],["2025-11-25",300.75,305.75,298.17,303.66,1976100.0],["2025-11-26",307.05,308.18,304.03,306.35,1396700.0],["2025-11-28",309.06,311.96,306.33,311.84,875000.0],["2025-12-01",312.64,313.05,306.83,309.62,1740900.0],["2025-12-02",311.51,319.07,311.23,317.94,1928200.0],["2025-12-03",315.8,338.0,315.68,336.11,2676800.0],["2025-12-04",336.87,339.59,334.32,337.3,1348600.0],["2025-12-05",338.43,341.04,336.16,337.53,1325600.0],["2025-12-08",337.99,340.83,336.52,337.29,1024000.0],["2025-12-09",336.26,338.04,333.46,335.07,994300.0],["2025-12-10",334.44,341.31,333.24,338.06,1192200.0],["2025-12-11",337.95,338.0,329.35,335.43,1109000.0],["2025-12-12",334.63,335.24,322.65,323.22,1443300.0],["2025-12-15",324.08,327.77,317.66,318.43,1687900.0],["2025-12-16",318.55,323.0,316.42,319.53,2295200.0],["2025-12-17",319.0,319.89,310.94,313.02,1531700.0],["2025-12-18",318.39,322.41,314.35,315.1,1817000.0],["2025-12-19",315.1,319.28,313.76,314.91,3950200.0],["2025-12-22",317.57,318.36,314.67,317.57,1113500.0],["2025-12-23",314.73,317.39,314.53,316.93,893400.0],["2025-12-24",315.7,318.12,315.36,317.76,359900.0],["2025-12-26",318.0,319.3,317.0,318.89,551400.0],["2025-12-29",317.85,321.69,316.59,317.71,990800.0],["2025-12-30",316.83,319.0,315.14,315.6,1021400.0],["2025-12-31",315.78,316.0,312.06,312.58,1022200.0],["2026-01-02",315.7,316.0,306.41,310.4,1268200.0],["2026-01-05",311.46,314.17,300.4,301.22,4024700.0],["2026-01-06",301.5,316.04,300.88,314.64,2653300.0],["2026-01-07",314.39,324.71,314.39,320.54,1418500.0],["2026-01-08",317.01,319.45,312.95,318.8,1463000.0],["2026-01-09",319.9,328.59,315.41,327.31,1661000.0],["2026-01-12",325.88,328.51,321.02,325.51,1489700.0],["2026-01-13",322.63,327.67,318.0,323.06,1199000.0],["2026-01-14",319.5,320.53,309.92,313.17,2039700.0],["2026-01-15",317.44,328.64,316.0,320.6,2395100.0],["2026-01-16",321.83,322.47,314.5,317.45,2092000.0],["2026-01-20",310.56,311.45,305.77,307.0,2043000.0],["2026-01-21",307.53,316.16,304.95,313.84,1721100.0],["2026-01-22",317.0,317.83,310.8,317.09,1383500.0],["2026-01-23",315.5,323.54,312.01,318.32,1466800.0],["2026-01-26",317.86,323.63,314.06,322.02,1321700.0],["2026-01-27",321.7,323.0,317.21,318.37,1453800.0],["2026-01-28",321.62,325.19,316.46,320.49,1409300.0],["2026-01-29",316.61,317.0,293.44,302.67,3701300.0],["2026-01-30",298.46,298.88,293.63,296.36,2507400.0],["2026-02-02",295.09,296.34,288.46,289.19,2881300.0],["2026-02-03",283.83,285.98,262.75,268.5,5168400.0],["2026-02-04",269.87,275.3,265.74,271.42,5166600.0],["2026-02-05",271.68,276.41,266.14,270.14,3584900.0],["2026-02-06",276.18,285.34,272.92,283.52,2843300.0],["2026-02-09",283.49,291.76,279.56,291.0,2723900.0],["2026-02-10",294.16,301.07,293.0,299.0,2812600.0],["2026-02-11",301.19,302.25,294.5,299.65,2357600.0],["2026-02-12",298.71,302.58,287.53,288.33,4186000.0],["2026-02-13",287.44,300.73,287.44,299.46,2855600.0],["2026-02-17",294.78,296.19,282.96,283.46,5580200.0],["2026-02-18",302.96,311.7,299.18,305.01,3947300.0],["2026-02-19",308.33,308.33,292.16,296.59,2677000.0],["2026-02-20",294.48,303.44,292.41,296.28,2534100.0],["2026-02-23",291.44,293.59,279.11,279.8,3343600.0],["2026-02-24",277.82,293.85,277.3,290.63,3039600.0],["2026-02-25",294.5,302.78,293.43,301.84,2947600.0],["2026-02-26",304.99,305.97,292.89,297.6,3286200.0],["2026-02-27",288.74,301.9,285.14,301.4,3535000.0],["2026-03-02",297.78,304.77,296.1,303.36,2801500.0],["2026-03-03",296.36,304.47,295.51,300.63,1994800.0],["2026-03-04",300.18,308.58,296.12,305.43,2829500.0],["2026-03-05",303.0,311.24,297.54,299.84,3707300.0],["2026-03-06",294.95,302.02,294.27,296.94,2605800.0],["2026-03-09",293.76,300.27,289.37,298.05,2493900.0],["2026-03-10",299.06,299.06,290.47,293.29,2084200.0],["2026-03-11",294.79,296.0,287.0,294.16,2099200.0],["2026-03-12",290.93,296.51,289.19,290.32,2493100.0],["2026-03-13",290.8,292.04,283.35,287.03,1838400.0],["2026-03-16",289.33,295.43,288.0,292.72,1516900.0],["2026-03-17",293.89,300.94,292.49,293.75,1339400.0],["2026-03-18",291.93,295.3,289.5,289.64,1666900.0],["2026-03-19",288.92,292.61,284.35,287.4,1574100.0],["2026-03-20",286.42,287.39,281.46,283.9,3349200.0],["2026-03-23",289.2,299.29,286.79,292.52,3531700.0],["2026-03-24",289.51,290.5,277.0,284.32,2832800.0],["2026-03-25",288.69,290.37,277.65,281.39,2617200.0],["2026-03-26",278.0,284.16,278.0,280.62,2002400.0],["2026-03-27",278.26,280.43,271.05,271.77,2186600.0],["2026-03-30",272.18,276.37,268.8,270.88,2151600.0],["2026-03-31",273.27,278.61,271.6,277.87,1883900.0],["2026-04-01",280.19,281.6,274.66,280.19,1762400.0],["2026-04-02",273.69,280.26,271.34,278.72,1511500.0],["2026-04-06",277.99,279.77,275.48,279.39,1173300.0],["2026-04-07",278.03,280.0,273.9,279.48,1275100.0],["2026-04-08",289.98,291.35,285.42,289.5,1913600.0],["2026-04-09",287.62,288.18,277.45,281.01,2209800.0],["2026-04-10",280.73,281.42,263.38,265.66,3492800.0],["2026-04-13",266.06,288.33,265.22,288.2,2649000.0],["2026-04-14",293.31,297.18,290.28,292.37,2182500.0],["2026-04-15",295.0,307.47,293.51,304.1,2514300.0],["2026-04-16",309.45,312.88,303.31,306.96,2158500.0],["2026-04-17",316.33,318.0,308.4,311.03,2211900.0],["2026-04-20",312.6,320.98,309.6,318.5,2268000.0],["2026-04-21",319.75,331.23,318.9,325.84,3475100.0],["2026-04-22",332.85,334.0,327.69,331.61,2206000.0],["2026-04-23",325.86,326.98,311.0,314.33,2318000.0],["2026-04-24",320.08,334.81,319.37,332.89,3316100.0],["2026-04-27",330.82,338.19,330.0,336.54,4034400.0],["2026-04-28",329.7,338.55,317.07,325.31,4885200.0],["2026-04-29",323.71,331.36,315.51,329.95,2949700.0],["2026-04-30",328.75,330.08,319.78,329.59,2077800.0],["2026-05-01",336.5,342.37,334.0,340.94,1825700.0],["2026-05-04",342.38,351.01,340.61,349.51,3152200.0],["2026-05-05",351.3,354.89,346.13,353.63,1965700.0],["2026-05-06",353.5,355.49,347.49,354.9,2420600.0],["2026-05-07",358.0,362.71,354.87,356.9,1870800.0],["2026-05-08",356.08,365.01,353.18,362.7,2317500.0],["2026-05-11",359.07,365.0,358.03,364.2,2642200.0],["2026-05-12",361.1,361.99,355.56,358.04,1995600.0],["2026-05-13",359.04,361.03,350.55,354.55,2321500.0],["2026-05-14",350.03,355.21,348.46,352.84,1476300.0],["2026-05-15",351.81,352.0,345.68,347.24,1703300.0],["2026-05-18",346.91,350.06,341.49,345.99,1903600.0],["2026-05-19",342.67,348.12,337.89,338.12,1742900.0],["2026-05-20",335.39,351.37,331.56,350.89,2027700.0],["2026-05-21",349.88,362.21,347.56,358.46,1757200.0],["2026-05-22",361.88,381.55,361.54,373.59,2206200.0],["2026-05-26",380.0,383.24,369.62,381.75,1964700.0],["2026-05-27",378.95,383.8,370.35,374.05,2358400.0],["2026-05-28",374.88,379.05,366.99,373.85,1924600.0],["2026-05-29",375.0,378.04,372.28,374.93,3184200.0],["2026-06-01",393.0,414.92,383.94,414.16,4522700.0],["2026-06-02",405.98,416.69,401.04,416.39,3168100.0],["2026-06-03",410.0,411.04,401.03,408.0,2877400.0],["2026-06-04",407.73,415.83,401.93,411.68,2998700.0],["2026-06-05",402.0,407.0,373.54,376.19,3520100.0],["2026-06-08",383.0,396.71,381.85,394.24,2582900.0],["2026-06-09",396.66,406.67,377.11,390.9,2595400.0],["2026-06-10",383.45,399.23,382.0,385.13,1783700.0],["2026-06-11",382.0,389.54,377.21,383.74,2128100.0],["2026-06-12",381.22,389.8,375.94,384.96,1366100.0],["2026-06-15",391.0,397.82,389.33,394.5,1846500.0],["2026-06-16",387.19,398.27,387.19,387.85,1650700.0],["2026-06-17",388.43,403.38,386.46,389.6,2381900.0],["2026-06-18",391.1,401.18,385.43,387.39,7091800.0],["2026-06-22",392.0,392.0,378.2,389.04,3015600.0],["2026-06-23",383.17,386.55,377.33,379.06,2139700.0],["2026-06-24",375.69,379.62,371.59,372.4,1935100.0],["2026-06-25",378.49,378.49,363.73,368.23,2171200.0],["2026-06-26",362.25,381.9,358.76,377.27,3904700.0],["2026-06-29",381.48,387.19,371.37,372.72,2675600.0],["2026-06-30",371.5,381.56,368.43,375.32,2917800.0],["2026-07-01",383.88,386.75,376.58,377.73,1693400.0],["2026-07-02",375.28,381.78,370.5,373.14,2072200.0],["2026-07-06",369.6,377.866,367.55,375.77,1871936.010072],["2026-07-07",375.84,379.99,365.63,371.06,1571001.207421],["2026-07-08",367.34,374.45,366.12,374.06,1430176.169671],["2026-07-09",370.14,386.34,368.34,385.95,1586409.026488],["2026-07-10",387.925,389.485,380.21,384.17,940490.946831],["2026-07-13",390.64,391,375.1215,377.92,1337744.665361],["2026-07-14",370.947,383,370.88,376.8,1242575.797012],["2026-07-15",383.36,385.3,369.05,371.5,1622331.938179],["2026-07-16",366.01,369.13,358.74,364.65,1469226.612992],["2026-07-17",334.56,342.29,320.07,330.11,5187753.028712],["2026-07-20",333.02,339.11,328.75,329.93,2116940.166191],["2026-07-21",328.36,347.13,328.36,344.64,2679787.420747],["2026-07-22",339.06,346.33,334.59,337.01,2341534.519688],["2026-07-23",335.2,340.29,328.87,330.46,2163784.454258],["2026-07-24",335.24,335.54,325.96,326.24,2994624.525347],["2026-07-27",336.505,342.27,334.381,338.61,3656308.274458],["2026-07-28",335.16,355.59,335.16,344.72,4909451.303352],["2026-07-29",349,351,332.555,332.76,3420464.626032],["2026-07-30",336.615,342.5,329.59,332.82,2668803.506302],["2026-07-31",335.27,344.77,334.2494,340.02,2087777.500701]]}