{"t":"COHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-10-02",0.3828,0.4141,0.3828,0.4062,2414400.0],["1987-10-05",0.4062,0.4062,0.3828,0.3984,483200.0],["1987-10-06",0.3984,0.3984,0.3828,0.3828,300800.0],["1987-10-07",0.3828,0.3984,0.3828,0.3828,89600.0],["1987-10-08",0.3828,0.3984,0.3828,0.3828,209600.0],["1987-10-09",0.3828,0.3984,0.3828,0.3984,312000.0],["1987-10-12",0.3984,0.3984,0.3672,0.3906,384000.0],["1987-10-13",0.3906,0.3906,0.3672,0.3828,41600.0],["1987-10-14",0.3828,0.3828,0.3594,0.3672,206400.0],["1987-10-15",0.3672,0.375,0.3594,0.3672,124800.0],["1987-10-16",0.3672,0.3672,0.3438,0.3672,131200.0],["1987-10-19",0.3594,0.3594,0.2891,0.2891,144000.0],["1987-10-20",0.2891,0.3125,0.25,0.25,62400.0],["1987-10-21",0.2734,0.2969,0.2734,0.2734,94400.0],["1987-10-22",0.2734,0.2891,0.2344,0.2578,104000.0],["1987-10-23",0.2578,0.2578,0.2188,0.2422,142400.0],["1987-10-26",0.2422,0.25,0.2266,0.2422,227200.0],["1987-10-27",0.2422,0.2578,0.2266,0.25,84800.0],["1987-10-28",0.25,0.2578,0.2344,0.25,35200.0],["1987-10-29",0.25,0.2656,0.25,0.25,30400.0],["1987-10-30",0.2578,0.2891,0.2578,0.2891,232000.0],["1987-11-02",0.2891,0.3047,0.2891,0.2891,44800.0],["1987-11-03",0.2891,0.3047,0.2812,0.2812,200000.0],["1987-11-04",0.2891,0.3047,0.2891,0.3047,216000.0],["1987-11-05",0.3047,0.3047,0.2891,0.2891,60800.0],["1987-11-06",0.2891,0.3047,0.2891,0.2891,48000.0],["1987-11-09",0.2891,0.3047,0.2891,0.2969,257600.0],["1987-11-10",0.2969,0.2969,0.2812,0.2891,160000.0],["1987-11-11",0.2969,0.3047,0.2969,0.3047,435200.0],["1987-11-12",0.3047,0.3047,0.2969,0.2969,155200.0],["1987-11-13",0.2969,0.3047,0.2969,0.2969,40000.0],["1987-11-16",0.2969,0.2969,0.2891,0.2891,225600.0],["1987-11-17",0.2891,0.2969,0.2734,0.2734,72000.0],["1987-11-18",0.2734,0.2969,0.2734,0.2969,193600.0],["1987-11-19",0.2969,0.2969,0.2969,0.2969,4800.0],["1987-11-20",0.2891,0.2891,0.2656,0.2812,19200.0],["1987-11-23",0.2891,0.2891,0.2891,0.2891,80000.0],["1987-11-24",0.2734,0.2734,0.2734,0.2734,32000.0],["1987-11-25",0.2734,0.2891,0.2734,0.2812,36800.0],["1987-11-27",0.2812,0.2812,0.2734,0.2734,40000.0],["1987-11-30",0.2656,0.2656,0.25,0.2578,188800.0],["1987-12-01",0.2578,0.2656,0.25,0.2539,144000.0],["1987-12-02",0.2422,0.2422,0.2422,0.2422,6400.0],["1987-12-03",0.2422,0.2578,0.2422,0.2422,123200.0],["1987-12-04",0.2422,0.2578,0.2422,0.2422,36800.0],["1987-12-07",0.2422,0.25,0.2266,0.2266,193600.0],["1987-12-08",0.2422,0.25,0.2422,0.2422,6400.0],["1987-12-09",0.2422,0.25,0.2266,0.25,22400.0],["1987-12-10",0.2422,0.2422,0.2266,0.2266,9600.0],["1987-12-11",0.25,0.25,0.25,0.25,4800.0],["1987-12-14",0.25,0.2578,0.2266,0.2578,195200.0],["1987-12-15",0.2578,0.2656,0.25,0.25,40000.0],["1987-12-16",0.25,0.2578,0.25,0.2578,40000.0],["1987-12-17",0.2578,0.2578,0.2422,0.2422,99200.0],["1987-12-18",0.25,0.25,0.25,0.25,24000.0],["1987-12-21",0.25,0.2578,0.2422,0.25,44800.0],["1987-12-22",0.25,0.25,0.2422,0.2422,256000.0],["1987-12-23",0.2422,0.25,0.2422,0.2422,193600.0],["1987-12-24",0.2422,0.25,0.2422,0.25,6400.0],["1987-12-28",0.2422,0.2422,0.2344,0.2344,83200.0],["1987-12-29",0.2344,0.2422,0.2344,0.2422,49600.0],["1987-12-30",0.2422,0.2422,0.2344,0.2344,54400.0],["1987-12-31",0.2344,0.25,0.2344,0.2422,91200.0],["1988-01-04",0.25,0.25,0.25,0.25,1600.0],["1988-01-05",0.25,0.25,0.25,0.25,1600.0],["1988-01-06",0.25,0.25,0.2422,0.25,251200.0],["1988-01-07",0.25,0.2578,0.2422,0.2578,105600.0],["1988-01-08",0.2656,0.2656,0.2656,0.2656,36800.0],["1988-01-11",0.2578,0.2578,0.2422,0.2578,112000.0],["1988-01-12",0.2578,0.2578,0.25,0.2578,36800.0],["1988-01-13",0.2578,0.2578,0.25,0.2578,40000.0],["1988-01-14",0.2578,0.2578,0.25,0.2578,56000.0],["1988-01-15",0.2578,0.2812,0.25,0.2812,24000.0],["1988-01-18",0.2812,0.2812,0.2656,0.2812,19200.0],["1988-01-19",0.2656,0.2656,0.2656,0.2656,160000.0],["1988-01-20",0.2656,0.2734,0.25,0.2734,379200.0],["1988-01-21",0.2734,0.2734,0.2734,0.2734,64000.0],["1988-01-22",0.2734,0.2734,0.2656,0.2656,33600.0],["1988-01-25",0.2656,0.2734,0.2656,0.2656,36800.0],["1988-01-26",0.2656,0.2734,0.2656,0.2734,9600.0],["1988-01-27",0.2734,0.2734,0.2656,0.2656,240000.0],["1988-01-28",0.2656,0.2656,0.2656,0.2656,0.0],["1988-01-29",0.2656,0.2734,0.2578,0.2734,40000.0],["1988-02-01",0.2734,0.2734,0.2734,0.2734,11200.0],["1988-02-02",0.2734,0.2734,0.2656,0.2656,9600.0],["1988-02-03",0.2578,0.2578,0.2578,0.2578,16000.0],["1988-02-04",0.2578,0.2656,0.2578,0.2656,140800.0],["1988-02-05",0.2656,0.2656,0.2578,0.2578,9600.0],["1988-02-08",0.2578,0.2656,0.25,0.25,81600.0],["1988-02-09",0.25,0.25,0.25,0.25,0.0],["1988-02-10",0.25,0.25,0.25,0.25,4800.0],["1988-02-11",0.2656,0.2656,0.2656,0.2656,16000.0],["1988-02-12",0.2656,0.2656,0.2656,0.2656,16000.0],["1988-02-16",0.2656,0.2656,0.2578,0.2578,56000.0],["1988-02-17",0.2656,0.2656,0.2656,0.2656,1600.0],["1988-02-18",0.2656,0.2656,0.2578,0.2578,44800.0],["1988-02-19",0.2656,0.2891,0.2656,0.2891,113600.0],["1988-02-22",0.2891,0.2891,0.2734,0.2891,107200.0],["1988-02-23",0.2891,0.2969,0.2812,0.2891,176000.0],["1988-02-24",0.2969,0.2969,0.2969,0.2969,25600.0],["1988-02-25",0.2969,0.3125,0.2891,0.2969,209600.0],["1988-02-26",0.3125,0.3594,0.3125,0.3516,190400.0],["1988-02-29",0.3594,0.3984,0.3594,0.3984,334400.0],["1988-03-01",0.3984,0.3984,0.375,0.375,248000.0],["1988-03-02",0.375,0.3906,0.375,0.3906,60800.0],["1988-03-03",0.3906,0.3906,0.375,0.3906,36800.0],["1988-03-04",0.3906,0.3906,0.375,0.3906,32000.0],["1988-03-07",0.3906,0.3906,0.375,0.3906,1899200.0],["1988-03-08",0.4023,0.4297,0.4023,0.4062,1766400.0],["1988-03-09",0.4062,0.4141,0.4062,0.4062,169600.0],["1988-03-10",0.4062,0.4141,0.4062,0.4062,59200.0],["1988-03-11",0.4062,0.4062,0.3828,0.3984,635200.0],["1988-03-14",0.4062,0.4375,0.4062,0.4375,441600.0],["1988-03-15",0.4375,0.4375,0.4219,0.4219,244800.0],["1988-03-16",0.4219,0.4219,0.4062,0.4062,14400.0],["1988-03-17",0.4062,0.4219,0.4062,0.4219,686400.0],["1988-03-18",0.4219,0.4219,0.4219,0.4219,59200.0],["1988-03-21",0.4219,0.4297,0.4141,0.4219,86400.0],["1988-03-22",0.4219,0.4297,0.4219,0.4219,115200.0],["1988-03-23",0.4219,0.4219,0.4141,0.4141,56000.0],["1988-03-24",0.4141,0.4219,0.4141,0.4219,99200.0],["1988-03-25",0.4219,0.4219,0.4062,0.4062,286400.0],["1988-03-28",0.4062,0.4062,0.4062,0.4062,68800.0],["1988-03-29",0.4219,0.4219,0.4219,0.4219,3200.0],["1988-03-30",0.4141,0.4141,0.4062,0.4141,41600.0],["1988-03-31",0.4062,0.4062,0.4062,0.4062,67200.0],["1988-04-04",0.4141,0.4141,0.4141,0.4141,8000.0],["1988-04-05",0.4141,0.4141,0.3984,0.3984,150400.0],["1988-04-06",0.3984,0.4062,0.3906,0.4062,134400.0],["1988-04-07",0.4062,0.4141,0.3906,0.4141,400000.0],["1988-04-08",0.4141,0.4141,0.3906,0.3906,166400.0],["1988-04-11",0.3984,0.3984,0.3984,0.3984,72000.0],["1988-04-12",0.3984,0.3984,0.3906,0.3906,56000.0],["1988-04-13",0.3906,0.3984,0.3906,0.3984,14400.0],["1988-04-14",0.3984,0.3984,0.3984,0.3984,1600.0],["1988-04-15",0.3984,0.3984,0.3828,0.3828,97600.0],["1988-04-18",0.3906,0.3906,0.3906,0.3906,3200.0],["1988-04-19",0.3906,0.3906,0.3828,0.3906,30400.0],["1988-04-20",0.3828,0.3828,0.375,0.375,81600.0],["1988-04-21",0.375,0.3906,0.375,0.3906,35200.0],["1988-04-22",0.3906,0.3906,0.3594,0.3594,216000.0],["1988-04-25",0.375,0.375,0.375,0.375,6400.0],["1988-04-26",0.375,0.375,0.3594,0.375,27200.0],["1988-04-27",0.375,0.375,0.375,0.375,16000.0],["1988-04-28",0.3438,0.3438,0.3438,0.3438,44800.0],["1988-04-29",0.3594,0.3594,0.3594,0.3594,9600.0],["1988-05-02",0.3516,0.3516,0.3438,0.3438,38400.0],["1988-05-03",0.3438,0.3594,0.3438,0.3594,369600.0],["1988-05-04",0.3594,0.3594,0.3438,0.3438,9600.0],["1988-05-05",0.3516,0.3516,0.3516,0.3516,46400.0],["1988-05-06",0.3516,0.3516,0.3516,0.3516,35200.0],["1988-05-09",0.3516,0.3594,0.3516,0.3516,41600.0],["1988-05-10",0.3516,0.3516,0.3438,0.3438,17600.0],["1988-05-11",0.3438,0.3516,0.3438,0.3516,14400.0],["1988-05-12",0.3516,0.3594,0.3438,0.3438,25600.0],["1988-05-13",0.3438,0.3594,0.3438,0.3594,38400.0],["1988-05-16",0.3594,0.375,0.3594,0.375,366400.0],["1988-05-17",0.375,0.3906,0.375,0.375,51200.0],["1988-05-18",0.375,0.3828,0.3672,0.375,374400.0],["1988-05-19",0.375,0.3828,0.3672,0.375,185600.0],["1988-05-20",0.375,0.3828,0.3672,0.375,238400.0],["1988-05-23",0.3828,0.3906,0.3828,0.3828,92800.0],["1988-05-24",0.375,0.375,0.375,0.375,16000.0],["1988-05-25",0.375,0.3828,0.375,0.3828,84800.0],["1988-05-26",0.3828,0.3828,0.3828,0.3828,16000.0],["1988-05-27",0.3828,0.3906,0.375,0.3906,11200.0],["1988-05-31",0.3906,0.3906,0.3906,0.3906,56000.0],["1988-06-01",0.3906,0.3984,0.3906,0.3984,44800.0],["1988-06-02",0.3984,0.4062,0.3984,0.4062,60800.0],["1988-06-03",0.4062,0.4141,0.3984,0.4141,17600.0],["1988-06-06",0.4141,0.4297,0.4062,0.4297,108800.0],["1988-06-07",0.4297,0.4297,0.4141,0.4141,44800.0],["1988-06-08",0.4141,0.4219,0.4141,0.4219,78400.0],["1988-06-09",0.4219,0.4297,0.4141,0.4141,51200.0],["1988-06-10",0.4141,0.4219,0.4062,0.4219,72000.0],["1988-06-13",0.4219,0.4219,0.4062,0.4219,56000.0],["1988-06-14",0.4219,0.4297,0.4141,0.4297,75200.0],["1988-06-15",0.4297,0.4297,0.4219,0.4219,115200.0],["1988-06-16",0.4219,0.4297,0.4219,0.4297,131200.0],["1988-06-17",0.4297,0.4297,0.4062,0.4141,177600.0],["1988-06-20",0.4062,0.4062,0.3984,0.3984,43200.0],["1988-06-21",0.3984,0.4062,0.3906,0.3984,116800.0],["1988-06-22",0.3984,0.4062,0.3984,0.4062,28800.0],["1988-06-23",0.4062,0.4062,0.3984,0.3984,70400.0],["1988-06-24",0.3906,0.3906,0.3906,0.3906,8000.0],["1988-06-27",0.4062,0.4062,0.4062,0.4062,1600.0],["1988-06-28",0.3906,0.3906,0.3906,0.3906,24000.0],["1988-06-29",0.3906,0.4062,0.3906,0.3906,17600.0],["1988-06-30",0.3906,0.4062,0.3906,0.4062,244800.0],["1988-07-01",0.4062,0.4062,0.3906,0.3984,136000.0],["1988-07-05",0.3984,0.4062,0.3906,0.4062,184000.0],["1988-07-06",0.4141,0.4453,0.4141,0.4297,475200.0],["1988-07-07",0.4297,0.4375,0.4219,0.4219,180800.0],["1988-07-08",0.4375,0.4375,0.4375,0.4375,20800.0],["1988-07-11",0.4375,0.4375,0.4219,0.4375,22400.0],["1988-07-12",0.4375,0.4375,0.4219,0.4219,33600.0],["1988-07-13",0.4219,0.4375,0.4219,0.4375,112000.0],["1988-07-14",0.4375,0.4375,0.4219,0.4375,33600.0],["1988-07-15",0.4375,0.4375,0.4219,0.4375,139200.0],["1988-07-18",0.4375,0.4453,0.4297,0.4375,288000.0],["1988-07-19",0.4375,0.4453,0.4375,0.4453,57600.0],["1988-07-20",0.4453,0.4453,0.4375,0.4375,123200.0],["1988-07-21",0.4375,0.4453,0.4375,0.4453,27200.0],["1988-07-22",0.4453,0.4453,0.4297,0.4375,9600.0],["1988-07-25",0.4375,0.4453,0.4375,0.4453,174400.0],["1988-07-26",0.4453,0.4531,0.4375,0.4375,99200.0],["1988-07-27",0.4414,0.4531,0.4414,0.4453,142400.0],["1988-07-28",0.4453,0.4531,0.4453,0.4453,33600.0],["1988-07-29",0.4531,0.4531,0.4531,0.4531,8000.0],["1988-08-01",0.4531,0.4531,0.4453,0.4453,54400.0],["1988-08-02",0.4453,0.4531,0.4453,0.4531,41600.0],["1988-08-03",0.4531,0.4531,0.4453,0.4531,57600.0],["1988-08-04",0.4531,0.4531,0.4453,0.4453,20800.0],["1988-08-05",0.4531,0.4531,0.4531,0.4531,16000.0],["1988-08-08",0.4531,0.4531,0.4453,0.4453,4800.0],["1988-08-09",0.4453,0.4531,0.4453,0.4453,137600.0],["1988-08-10",0.4375,0.4375,0.4219,0.4375,190400.0],["1988-08-11",0.4219,0.4219,0.4219,0.4219,11200.0],["1988-08-12",0.4219,0.4219,0.4219,0.4219,0.0],["1988-08-15",0.4297,0.4453,0.4297,0.4453,84800.0],["1988-08-16",0.4453,0.4453,0.4297,0.4453,94400.0],["1988-08-17",0.4453,0.4453,0.4297,0.4453,275200.0],["1988-08-18",0.4453,0.4531,0.4336,0.4531,406400.0],["1988-08-19",0.4531,0.4531,0.4453,0.4453,99200.0],["1988-08-22",0.4453,0.4609,0.4453,0.4609,41600.0],["1988-08-23",0.4609,0.4609,0.4531,0.4609,25600.0],["1988-08-24",0.4609,0.4609,0.4453,0.4609,78400.0],["1988-08-25",0.4609,0.4609,0.4453,0.4609,24000.0],["1988-08-26",0.4609,0.4609,0.4609,0.4609,59200.0],["1988-08-29",0.4609,0.4609,0.4453,0.4453,17600.0],["1988-08-30",0.4453,0.4609,0.4453,0.4609,12800.0],["1988-08-31",0.4609,0.4609,0.4531,0.4531,121600.0],["1988-09-01",0.4531,0.4766,0.4531,0.4688,36800.0],["1988-09-02",0.4688,0.4766,0.4531,0.4766,73600.0],["1988-09-06",0.4766,0.5,0.4609,0.4922,190400.0],["1988-09-07",0.4922,0.5156,0.4844,0.4922,452800.0],["1988-09-08",0.4922,0.5,0.4844,0.4844,110400.0],["1988-09-09",0.4844,0.5,0.4844,0.5,228800.0],["1988-09-12",0.5,0.5156,0.4922,0.5156,68800.0],["1988-09-13",0.5156,0.5156,0.5,0.5156,28800.0],["1988-09-14",0.5156,0.5234,0.5,0.5156,72000.0],["1988-09-15",0.5156,0.5234,0.5078,0.5156,214400.0],["1988-09-16",0.5156,0.5234,0.5078,0.5234,44800.0],["1988-09-19",0.5156,0.5156,0.5078,0.5156,139200.0],["1988-09-20",0.5156,0.5234,0.5078,0.5078,68800.0],["1988-09-21",0.5234,0.5234,0.5234,0.5234,8000.0],["1988-09-22",0.5234,0.5234,0.5078,0.5234,35200.0],["1988-09-23",0.5234,0.5234,0.5078,0.5234,86400.0],["1988-09-26",0.5078,0.5078,0.5078,0.5078,49600.0],["1988-09-27",0.5078,0.5078,0.4922,0.5,172800.0],["1988-09-28",0.5,0.5,0.4844,0.5,57600.0],["1988-09-29",0.5,0.5,0.5,0.5,12800.0],["1988-09-30",0.4844,0.4844,0.4844,0.4844,9600.0],["1988-10-03",0.4844,0.5,0.4844,0.4922,43200.0],["1988-10-04",0.4922,0.5,0.4844,0.4844,4800.0],["1988-10-05",0.4844,0.5,0.4844,0.4844,59200.0],["1988-10-06",0.4844,0.5,0.4844,0.4844,24000.0],["1988-10-07",0.4844,0.4922,0.4844,0.4844,8000.0],["1988-10-10",0.4844,0.4844,0.4766,0.4844,20800.0],["1988-10-11",0.4766,0.4766,0.4688,0.4688,24000.0],["1988-10-12",0.4688,0.4688,0.4609,0.4688,203200.0],["1988-10-13",0.4609,0.4609,0.4609,0.4609,24000.0],["1988-10-14",0.4609,0.4688,0.4609,0.4609,72000.0],["1988-10-17",0.4609,0.4688,0.4609,0.4688,262400.0],["1988-10-18",0.4688,0.4766,0.4688,0.4766,78400.0],["1988-10-19",0.4688,0.4688,0.4688,0.4688,12800.0],["1988-10-20",0.4688,0.4844,0.4688,0.4844,152000.0],["1988-10-21",0.4922,0.5,0.4922,0.5,192000.0],["1988-10-24",0.5,0.5,0.4766,0.4766,296000.0],["1988-10-25",0.4844,0.4844,0.4844,0.4844,33600.0],["1988-10-26",0.4844,0.5,0.4844,0.4844,17600.0],["1988-10-27",0.4844,0.4922,0.4844,0.4922,81600.0],["1988-10-28",0.5,0.5,0.5,0.5,6400.0],["1988-10-31",0.5,0.5156,0.4844,0.5156,294400.0],["1988-11-01",0.5078,0.5078,0.4922,0.5078,60800.0],["1988-11-02",0.5078,0.5078,0.5078,0.5078,0.0],["1988-11-03",0.5078,0.5078,0.5,0.5078,48000.0],["1988-11-04",0.5078,0.5078,0.5078,0.5078,41600.0],["1988-11-07",0.5078,0.5156,0.5,0.5,200000.0],["1988-11-08",0.5,0.5,0.5,0.5,1600.0],["1988-11-09",0.5,0.5,0.4922,0.5,72000.0],["1988-11-10",0.5,0.5,0.4844,0.5,46400.0],["1988-11-11",0.4844,0.4844,0.4844,0.4844,8000.0],["1988-11-14",0.4844,0.4922,0.4766,0.4766,51200.0],["1988-11-15",0.4844,0.4922,0.4844,0.4844,25600.0],["1988-11-16",0.4844,0.4922,0.4766,0.4844,347200.0],["1988-11-17",0.4844,0.4844,0.4844,0.4844,3200.0],["1988-11-18",0.4844,0.4844,0.4766,0.4844,41600.0],["1988-11-21",0.4844,0.4844,0.4688,0.4688,276800.0],["1988-11-22",0.4688,0.4766,0.4688,0.4688,33600.0],["1988-11-23",0.4766,0.4766,0.4766,0.4766,1600.0],["1988-11-25",0.4766,0.4766,0.4766,0.4766,0.0],["1988-11-28",0.4766,0.4766,0.4766,0.4766,0.0],["1988-11-29",0.4766,0.4844,0.4688,0.4844,216000.0],["1988-11-30",0.4844,0.4844,0.4844,0.4844,4800.0],["1988-12-01",0.4844,0.4844,0.4844,0.4844,3200.0],["1988-12-02",0.4844,0.4844,0.4766,0.4766,19200.0],["1988-12-05",0.4844,0.4844,0.4844,0.4844,3200.0],["1988-12-06",0.4844,0.4844,0.4766,0.4844,6400.0],["1988-12-07",0.4844,0.4844,0.4766,0.4844,25600.0],["1988-12-08",0.4844,0.4844,0.4844,0.4844,3200.0],["1988-12-09",0.4844,0.4922,0.4766,0.4844,49600.0],["1988-12-12",0.4844,0.4844,0.4844,0.4844,0.0],["1988-12-13",0.4844,0.4844,0.4766,0.4766,51200.0],["1988-12-14",0.4766,0.4766,0.4766,0.4766,16000.0],["1988-12-15",0.4766,0.4844,0.4688,0.4688,137600.0],["1988-12-16",0.4688,0.4844,0.4688,0.4766,88000.0],["1988-12-19",0.4766,0.4844,0.4688,0.4844,147200.0],["1988-12-20",0.4844,0.4844,0.4688,0.4844,6400.0],["1988-12-21",0.4844,0.4844,0.4844,0.4844,52800.0],["1988-12-22",0.4844,0.4844,0.4766,0.4766,43200.0],["1988-12-23",0.4688,0.4688,0.4688,0.4688,24000.0],["1988-12-27",0.4688,0.4688,0.4688,0.4688,1600.0],["1988-12-28",0.4688,0.4688,0.4688,0.4688,0.0],["1988-12-29",0.4688,0.4844,0.4688,0.4766,59200.0],["1988-12-30",0.4766,0.4766,0.4688,0.4766,70400.0],["1989-01-03",0.4766,0.4766,0.4688,0.4766,43200.0],["1989-01-04",0.4766,0.4844,0.4609,0.4609,225600.0],["1989-01-05",0.4688,0.4766,0.4688,0.4688,19200.0],["1989-01-06",0.4688,0.4688,0.4609,0.4609,41600.0],["1989-01-09",0.4766,0.4766,0.4766,0.4766,33600.0],["1989-01-10",0.4766,0.4766,0.4766,0.4766,0.0],["1989-01-11",0.4766,0.4766,0.4766,0.4766,0.0],["1989-01-12",0.4688,0.4688,0.4609,0.4609,16000.0],["1989-01-13",0.4609,0.4609,0.4609,0.4609,67200.0],["1989-01-16",0.4609,0.4688,0.4609,0.4609,44800.0],["1989-01-17",0.4609,0.4766,0.4609,0.4688,70400.0],["1989-01-18",0.4609,0.4609,0.4453,0.4453,412800.0],["1989-01-19",0.4609,0.4844,0.4609,0.4766,667200.0],["1989-01-20",0.4766,0.4844,0.4609,0.4609,1081600.0],["1989-01-23",0.4609,0.4766,0.4609,0.4688,70400.0],["1989-01-24",0.4688,0.4766,0.4609,0.4688,41600.0],["1989-01-25",0.4688,0.4766,0.4688,0.4766,36800.0],["1989-01-26",0.4688,0.4688,0.4609,0.4688,51200.0],["1989-01-27",0.4688,0.4766,0.4609,0.4766,177600.0],["1989-01-30",0.4688,0.4688,0.4609,0.4609,17600.0],["1989-01-31",0.4609,0.4688,0.4609,0.4609,252800.0],["1989-02-01",0.4609,0.4688,0.4609,0.4688,97600.0],["1989-02-02",0.4688,0.4688,0.4609,0.4688,76800.0],["1989-02-03",0.4688,0.4688,0.4531,0.4531,144000.0],["1989-02-06",0.4531,0.4531,0.4531,0.4531,0.0],["1989-02-07",0.4531,0.4609,0.4531,0.4609,24000.0],["1989-02-08",0.4609,0.4609,0.4453,0.4453,140800.0],["1989-02-09",0.4375,0.4375,0.4375,0.4375,8000.0],["1989-02-10",0.4375,0.4375,0.4219,0.4219,44800.0],["1989-02-13",0.4297,0.4453,0.4297,0.4453,164800.0],["1989-02-14",0.4375,0.4375,0.4297,0.4375,169600.0],["1989-02-15",0.4375,0.4375,0.4297,0.4375,102400.0],["1989-02-16",0.4375,0.4375,0.4375,0.4375,0.0],["1989-02-17",0.4375,0.4453,0.4375,0.4453,78400.0],["1989-02-21",0.4453,0.4531,0.4297,0.4531,4800.0],["1989-02-22",0.4531,0.4531,0.4297,0.4297,3200.0],["1989-02-23",0.4297,0.4531,0.4297,0.4297,12800.0],["1989-02-24",0.4531,0.4531,0.4531,0.4531,1600.0],["1989-02-27",0.4531,0.4531,0.4531,0.4531,0.0],["1989-02-28",0.4531,0.4531,0.4297,0.4531,60800.0],["1989-03-01",0.4453,0.4453,0.4375,0.4453,88000.0],["1989-03-02",0.4453,0.4453,0.4375,0.4453,292800.0],["1989-03-03",0.4453,0.4453,0.4375,0.4453,132800.0],["1989-03-06",0.4453,0.4453,0.4453,0.4453,20800.0],["1989-03-07",0.4375,0.4375,0.4375,0.4375,8000.0],["1989-03-08",0.4375,0.4453,0.4375,0.4375,161600.0],["1989-03-09",0.4375,0.4375,0.4219,0.4297,160000.0],["1989-03-10",0.4297,0.4297,0.4297,0.4297,3200.0],["1989-03-13",0.4297,0.4297,0.4219,0.4297,17600.0],["1989-03-14",0.4297,0.4297,0.4219,0.4297,20800.0],["1989-03-15",0.4219,0.4219,0.4219,0.4219,48000.0],["1989-03-16",0.4219,0.4297,0.4141,0.4141,144000.0],["1989-03-17",0.4141,0.4219,0.4141,0.4219,24000.0],["1989-03-20",0.4141,0.4141,0.3984,0.4062,64000.0],["1989-03-21",0.4062,0.4141,0.3984,0.4141,28800.0],["1989-03-22",0.4141,0.4141,0.3984,0.4062,46400.0],["1989-03-23",0.4062,0.4062,0.4062,0.4062,20800.0],["1989-03-27",0.4062,0.4062,0.4062,0.4062,148800.0],["1989-03-28",0.4062,0.4062,0.3906,0.3984,41600.0],["1989-03-29",0.4062,0.4062,0.4062,0.4062,17600.0],["1989-03-30",0.4062,0.4062,0.4062,0.4062,65600.0],["1989-03-31",0.4062,0.4141,0.4062,0.4141,48000.0],["1989-04-03",0.4062,0.4062,0.3906,0.3984,88000.0],["1989-04-04",0.3906,0.3906,0.3828,0.3906,280000.0],["1989-04-05",0.3906,0.3906,0.3906,0.3906,0.0],["1989-04-06",0.3984,0.3984,0.3984,0.3984,6400.0],["1989-04-07",0.3984,0.3984,0.3828,0.3984,25600.0],["1989-04-10",0.3984,0.3984,0.3984,0.3984,0.0],["1989-04-11",0.3984,0.3984,0.3984,0.3984,1600.0],["1989-04-12",0.3984,0.3984,0.3828,0.3828,28800.0],["1989-04-13",0.3828,0.3828,0.3828,0.3828,0.0],["1989-04-14",0.3828,0.3828,0.3828,0.3828,0.0],["1989-04-17",0.3906,0.4062,0.3906,0.4062,185600.0],["1989-04-18",0.4062,0.4062,0.4062,0.4062,0.0],["1989-04-19",0.4062,0.4062,0.3984,0.3984,24000.0],["1989-04-20",0.3984,0.4141,0.3984,0.4141,49600.0],["1989-04-21",0.4141,0.4219,0.4062,0.4062,243200.0],["1989-04-24",0.4219,0.4375,0.4219,0.4375,123200.0],["1989-04-25",0.4453,0.4453,0.4453,0.4453,6400.0],["1989-04-26",0.4453,0.4453,0.4297,0.4297,28800.0],["1989-04-27",0.4297,0.4453,0.4297,0.4297,22400.0],["1989-04-28",0.4297,0.4453,0.4297,0.4453,11200.0],["1989-05-01",0.4453,0.4609,0.4375,0.4609,209600.0],["1989-05-02",0.4609,0.4609,0.4453,0.4453,152000.0],["1989-05-03",0.4453,0.4453,0.4453,0.4453,11200.0],["1989-05-04",0.4453,0.4688,0.4453,0.4688,41600.0],["1989-05-05",0.4688,0.4766,0.4688,0.4688,174400.0],["1989-05-08",0.4688,0.4844,0.4688,0.4766,89600.0],["1989-05-09",0.4766,0.4922,0.4688,0.4688,73600.0],["1989-05-10",0.4688,0.4922,0.4688,0.4844,35200.0],["1989-05-11",0.4844,0.4844,0.4688,0.4844,51200.0],["1989-05-12",0.4844,0.4844,0.4688,0.4688,756800.0],["1989-05-15",0.4688,0.4844,0.4688,0.4844,624000.0],["1989-05-16",0.4844,0.4844,0.4844,0.4844,86400.0],["1989-05-17",0.4844,0.4844,0.4688,0.4766,121600.0],["1989-05-18",0.4766,0.4844,0.4766,0.4766,120000.0],["1989-05-19",0.4766,0.4922,0.4766,0.4922,17600.0],["1989-05-22",0.4922,0.4922,0.4766,0.4922,12800.0],["1989-05-23",0.4844,0.4844,0.4766,0.4844,156800.0],["1989-05-24",0.4844,0.5,0.4844,0.5,19200.0],["1989-05-25",0.4922,0.4922,0.4766,0.4922,57600.0],["1989-05-26",0.4922,0.4922,0.4844,0.4844,51200.0],["1989-05-30",0.4844,0.4922,0.4844,0.4922,76800.0],["1989-05-31",0.4922,0.4922,0.4922,0.4922,16000.0],["1989-06-01",0.4922,0.5078,0.4922,0.5078,148800.0],["1989-06-02",0.5,0.5,0.4922,0.4922,65600.0],["1989-06-05",0.4922,0.5156,0.4922,0.5156,43200.0],["1989-06-06",0.5156,0.5156,0.5,0.5078,142400.0],["1989-06-07",0.5078,0.5547,0.5,0.5547,187200.0],["1989-06-08",0.5547,0.5625,0.5547,0.5625,134400.0],["1989-06-09",0.5547,0.5547,0.5312,0.5391,395200.0],["1989-06-12",0.5312,0.5312,0.5312,0.5312,8000.0],["1989-06-13",0.5312,0.5391,0.5312,0.5312,27200.0],["1989-06-14",0.5391,0.5391,0.5391,0.5391,35200.0],["1989-06-15",0.5391,0.5391,0.5312,0.5312,70400.0],["1989-06-16",0.5312,0.5391,0.5156,0.5312,75200.0],["1989-06-19",0.5156,0.5156,0.5156,0.5156,68800.0],["1989-06-20",0.5156,0.5156,0.5156,0.5156,3200.0],["1989-06-21",0.5156,0.5234,0.5156,0.5234,27200.0],["1989-06-22",0.5234,0.5234,0.5,0.5,121600.0],["1989-06-23",0.5,0.5156,0.5,0.5156,110400.0],["1989-06-26",0.5156,0.5156,0.5,0.5,48000.0],["1989-06-27",0.5,0.5,0.5,0.5,1600.0],["1989-06-28",0.5,0.5156,0.4922,0.5,158400.0],["1989-06-29",0.5,0.5,0.4844,0.4844,52800.0],["1989-06-30",0.4844,0.4844,0.4688,0.4688,177600.0],["1989-07-03",0.4688,0.4688,0.4688,0.4688,80000.0],["1989-07-05",0.4688,0.4766,0.4688,0.4688,102400.0],["1989-07-06",0.4688,0.4766,0.4688,0.4688,43200.0],["1989-07-07",0.4688,0.4766,0.4609,0.4766,6400.0],["1989-07-10",0.4766,0.4766,0.4609,0.4766,8000.0],["1989-07-11",0.4766,0.4766,0.4609,0.4609,14400.0],["1989-07-12",0.4609,0.4766,0.4609,0.4609,32000.0],["1989-07-13",0.4609,0.4609,0.4609,0.4609,0.0],["1989-07-14",0.4609,0.4688,0.4531,0.4688,104000.0],["1989-07-17",0.4453,0.4453,0.4453,0.4453,16000.0],["1989-07-18",0.4453,0.4453,0.4453,0.4453,0.0],["1989-07-19",0.4453,0.4609,0.4453,0.4531,129600.0],["1989-07-20",0.4688,0.4688,0.4688,0.4688,9600.0],["1989-07-21",0.4688,0.4688,0.4453,0.4453,64000.0],["1989-07-24",0.4453,0.4609,0.4453,0.4453,148800.0],["1989-07-25",0.4453,0.4609,0.4453,0.4453,35200.0],["1989-07-26",0.4453,0.4453,0.4453,0.4453,11200.0],["1989-07-27",0.4453,0.4453,0.4453,0.4453,11200.0],["1989-07-28",0.4453,0.4609,0.4453,0.4609,8000.0],["1989-07-31",0.4609,0.4609,0.4453,0.4453,9600.0],["1989-08-01",0.4453,0.4531,0.4453,0.4453,102400.0],["1989-08-02",0.4453,0.4609,0.4453,0.4453,100800.0],["1989-08-03",0.4609,0.4609,0.4609,0.4609,48000.0],["1989-08-04",0.4609,0.4688,0.4531,0.4531,46400.0],["1989-08-07",0.4531,0.4609,0.4453,0.4609,163200.0],["1989-08-08",0.4609,0.4688,0.4453,0.4453,17600.0],["1989-08-09",0.4453,0.4453,0.4453,0.4453,12800.0],["1989-08-10",0.4453,0.4453,0.4453,0.4453,0.0],["1989-08-11",0.4609,0.4688,0.4609,0.4688,17600.0],["1989-08-14",0.4688,0.4688,0.4453,0.4453,20800.0],["1989-08-15",0.4453,0.4609,0.4453,0.4453,22400.0],["1989-08-16",0.4453,0.4688,0.4453,0.4453,32000.0],["1989-08-17",0.4453,0.4688,0.4453,0.4453,43200.0],["1989-08-18",0.4453,0.4609,0.4453,0.4609,35200.0],["1989-08-21",0.4609,0.4609,0.4453,0.4609,9600.0],["1989-08-22",0.4609,0.4609,0.4453,0.4453,25600.0],["1989-08-23",0.4453,0.4453,0.4453,0.4453,16000.0],["1989-08-24",0.4453,0.4531,0.4453,0.4453,113600.0],["1989-08-25",0.4453,0.4609,0.4375,0.4453,73600.0],["1989-08-28",0.4453,0.4453,0.4453,0.4453,0.0],["1989-08-29",0.4453,0.4453,0.4375,0.4453,44800.0],["1989-08-30",0.4375,0.4375,0.4375,0.4375,4800.0],["1989-08-31",0.4375,0.4375,0.4375,0.4375,35200.0],["1989-09-01",0.4453,0.4453,0.4453,0.4453,32000.0],["1989-09-05",0.4453,0.4453,0.4375,0.4375,32000.0],["1989-09-06",0.4375,0.4453,0.4375,0.4375,12800.0],["1989-09-07",0.4375,0.4375,0.4375,0.4375,16000.0],["1989-09-08",0.4375,0.4453,0.4375,0.4375,19200.0],["1989-09-11",0.4375,0.4375,0.4375,0.4375,6400.0],["1989-09-12",0.4375,0.4453,0.4375,0.4375,14400.0],["1989-09-13",0.4375,0.4375,0.4375,0.4375,0.0],["1989-09-14",0.4375,0.4453,0.4375,0.4453,25600.0],["1989-09-15",0.4375,0.4375,0.4297,0.4297,81600.0],["1989-09-18",0.4297,0.4453,0.4297,0.4297,8000.0],["1989-09-19",0.4297,0.4297,0.4297,0.4297,16000.0],["1989-09-20",0.4297,0.4297,0.4297,0.4297,8000.0],["1989-09-21",0.4297,0.4297,0.4297,0.4297,8000.0],["1989-09-22",0.4453,0.4453,0.4453,0.4453,6400.0],["1989-09-25",0.4297,0.4297,0.4297,0.4297,8000.0],["1989-09-26",0.4297,0.4297,0.4297,0.4297,1600.0],["1989-09-27",0.4297,0.4453,0.4297,0.4453,52800.0],["1989-09-28",0.4453,0.4453,0.4297,0.4297,36800.0],["1989-09-29",0.4453,0.4453,0.4453,0.4453,32000.0],["1989-10-02",0.4453,0.4453,0.4375,0.4453,9600.0],["1989-10-03",0.4453,0.4453,0.4297,0.4453,19200.0],["1989-10-04",0.4453,0.4453,0.4453,0.4453,20800.0],["1989-10-05",0.4453,0.4453,0.4219,0.4219,40000.0],["1989-10-06",0.4219,0.4453,0.4219,0.4375,59200.0],["1989-10-09",0.4219,0.4219,0.4219,0.4219,3200.0],["1989-10-10",0.4219,0.4375,0.4219,0.4219,43200.0],["1989-10-11",0.4219,0.4375,0.4219,0.4219,24000.0],["1989-10-12",0.4219,0.4219,0.4219,0.4219,0.0],["1989-10-13",0.4219,0.4297,0.4219,0.4219,19200.0],["1989-10-16",0.4219,0.4219,0.3906,0.4062,51200.0],["1989-10-17",0.4062,0.4219,0.3984,0.4219,65600.0],["1989-10-18",0.4219,0.4219,0.4219,0.4219,0.0],["1989-10-19",0.4219,0.4219,0.4219,0.4219,11200.0],["1989-10-20",0.4219,0.4219,0.3906,0.4219,11200.0],["1989-10-23",0.4219,0.4219,0.3906,0.4219,35200.0],["1989-10-24",0.4062,0.4062,0.3906,0.4062,78400.0],["1989-10-25",0.4062,0.4062,0.3906,0.3906,27200.0],["1989-10-26",0.3906,0.4062,0.3906,0.4062,57600.0],["1989-10-27",0.4062,0.4219,0.3984,0.4219,25600.0],["1989-10-30",0.4219,0.4219,0.3984,0.4141,220800.0],["1989-10-31",0.4141,0.4219,0.4062,0.4219,70400.0],["1989-11-01",0.4219,0.4219,0.4062,0.4062,20800.0],["1989-11-02",0.4141,0.4219,0.4141,0.4219,107200.0],["1989-11-03",0.4219,0.4219,0.4062,0.4219,25600.0],["1989-11-06",0.4141,0.4141,0.4062,0.4062,28800.0],["1989-11-07",0.4062,0.4219,0.4062,0.4219,3200.0],["1989-11-08",0.4219,0.4219,0.4062,0.4219,16000.0],["1989-11-09",0.4062,0.4062,0.4062,0.4062,16000.0],["1989-11-10",0.4062,0.4062,0.4062,0.4062,0.0],["1989-11-13",0.4062,0.4062,0.4062,0.4062,0.0],["1989-11-14",0.4062,0.4219,0.4062,0.4062,12800.0],["1989-11-15",0.4062,0.4219,0.4062,0.4062,56000.0],["1989-11-16",0.4062,0.4219,0.4062,0.4141,179200.0],["1989-11-17",0.4141,0.4141,0.4062,0.4062,32000.0],["1989-11-20",0.4219,0.4219,0.4219,0.4219,65600.0],["1989-11-21",0.4219,0.4219,0.4219,0.4219,0.0],["1989-11-22",0.4219,0.4219,0.4062,0.4062,27200.0],["1989-11-24",0.4219,0.4219,0.4219,0.4219,40000.0],["1989-11-27",0.4219,0.4219,0.4062,0.4219,36800.0],["1989-11-28",0.4219,0.4219,0.4062,0.4219,180800.0],["1989-11-29",0.4219,0.4375,0.4219,0.4375,20800.0],["1989-11-30",0.4375,0.4375,0.4219,0.4375,20800.0],["1989-12-01",0.4375,0.4375,0.4219,0.4375,110400.0],["1989-12-04",0.4375,0.4375,0.4375,0.4375,1600.0],["1989-12-05",0.4375,0.4453,0.4375,0.4375,144000.0],["1989-12-06",0.4453,0.4766,0.4453,0.4766,120000.0],["1989-12-07",0.4766,0.4766,0.4766,0.4766,11200.0],["1989-12-08",0.4766,0.4766,0.4531,0.4531,110400.0],["1989-12-11",0.4766,0.4766,0.4766,0.4766,3200.0],["1989-12-12",0.4766,0.4766,0.4766,0.4766,84800.0],["1989-12-13",0.4766,0.4844,0.4766,0.4844,54400.0],["1989-12-14",0.4844,0.4844,0.4844,0.4844,20800.0],["1989-12-15",0.4844,0.4844,0.4688,0.4844,84800.0],["1989-12-18",0.4844,0.4844,0.4609,0.4844,12800.0],["1989-12-19",0.4844,0.4844,0.4844,0.4844,3200.0],["1989-12-20",0.4844,0.4844,0.4844,0.4844,1600.0],["1989-12-21",0.4609,0.4609,0.4609,0.4609,64000.0],["1989-12-22",0.4609,0.4688,0.4609,0.4609,8000.0],["1989-12-26",0.4609,0.4688,0.4609,0.4688,104000.0],["1989-12-27",0.4688,0.4688,0.4688,0.4688,0.0],["1989-12-28",0.4688,0.4688,0.4688,0.4688,0.0],["1989-12-29",0.4688,0.4688,0.4531,0.4531,156800.0],["1990-01-02",0.4531,0.4688,0.4531,0.4688,16000.0],["1990-01-03",0.4688,0.4688,0.4531,0.4688,16000.0],["1990-01-04",0.4688,0.4688,0.4688,0.4688,1600.0],["1990-01-05",0.4688,0.4688,0.4453,0.4453,89600.0],["1990-01-08",0.4453,0.4531,0.4453,0.4453,3200.0],["1990-01-09",0.4453,0.4531,0.4453,0.4531,56000.0],["1990-01-10",0.4531,0.4531,0.4375,0.4531,83200.0],["1990-01-11",0.4531,0.4531,0.4375,0.4531,20800.0],["1990-01-12",0.4531,0.4609,0.4375,0.4453,19200.0],["1990-01-15",0.4453,0.4609,0.4453,0.4453,32000.0],["1990-01-16",0.4453,0.4688,0.4453,0.4688,24000.0],["1990-01-17",0.4453,0.4453,0.4453,0.4453,3200.0],["1990-01-18",0.4453,0.4688,0.4453,0.4531,137600.0],["1990-01-19",0.4609,0.4609,0.4609,0.4609,1600.0],["1990-01-22",0.4375,0.4375,0.4375,0.4375,32000.0],["1990-01-23",0.4375,0.4531,0.4375,0.4531,9600.0],["1990-01-24",0.4531,0.4531,0.4297,0.4531,27200.0],["1990-01-25",0.4531,0.4531,0.4219,0.4219,43200.0],["1990-01-26",0.4219,0.4219,0.4219,0.4219,1600.0],["1990-01-29",0.4219,0.4375,0.4219,0.4375,6400.0],["1990-01-30",0.4375,0.4375,0.4375,0.4375,20800.0],["1990-01-31",0.4297,0.4297,0.4141,0.4141,60800.0],["1990-02-01",0.4141,0.4375,0.4062,0.4062,43200.0],["1990-02-02",0.4141,0.4141,0.4141,0.4141,4800.0],["1990-02-05",0.4219,0.4219,0.4219,0.4219,11200.0],["1990-02-06",0.4219,0.4219,0.3906,0.3984,118400.0],["1990-02-07",0.3906,0.3906,0.3906,0.3906,96000.0],["1990-02-08",0.3906,0.3984,0.3828,0.3828,24000.0],["1990-02-09",0.3828,0.3984,0.3828,0.3984,123200.0],["1990-02-12",0.3984,0.3984,0.375,0.3906,46400.0],["1990-02-13",0.3906,0.3906,0.3828,0.3906,30400.0],["1990-02-14",0.3984,0.3984,0.3984,0.3984,8000.0],["1990-02-15",0.3984,0.3984,0.3828,0.3906,28800.0],["1990-02-16",0.3906,0.3984,0.3906,0.3906,8000.0],["1990-02-20",0.3906,0.4062,0.3906,0.4062,102400.0],["1990-02-21",0.4062,0.4062,0.4062,0.4062,0.0],["1990-02-22",0.4062,0.4062,0.3984,0.4062,128000.0],["1990-02-23",0.4062,0.4062,0.3984,0.4062,35200.0],["1990-02-26",0.4062,0.4062,0.3984,0.4062,8000.0],["1990-02-27",0.4062,0.4062,0.4062,0.4062,19200.0],["1990-02-28",0.4062,0.4062,0.3984,0.4062,19200.0],["1990-03-01",0.4141,0.4141,0.4141,0.4141,11200.0],["1990-03-02",0.4141,0.4141,0.4141,0.4141,0.0],["1990-03-05",0.4141,0.4141,0.3984,0.3984,6400.0],["1990-03-06",0.3984,0.4141,0.3984,0.4141,38400.0],["1990-03-07",0.4141,0.4141,0.3984,0.4141,49600.0],["1990-03-08",0.4141,0.4141,0.4141,0.4141,1600.0],["1990-03-09",0.4141,0.4141,0.4141,0.4141,0.0],["1990-03-12",0.4141,0.4141,0.4141,0.4141,84800.0],["1990-03-13",0.4141,0.4141,0.4062,0.4141,49600.0],["1990-03-14",0.4141,0.4141,0.4141,0.4141,40000.0],["1990-03-15",0.4141,0.4141,0.4062,0.4141,48000.0],["1990-03-16",0.4141,0.4219,0.4141,0.4219,40000.0],["1990-03-19",0.4219,0.4375,0.4141,0.4375,110400.0],["1990-03-20",0.4375,0.4375,0.4297,0.4297,19200.0],["1990-03-21",0.4297,0.4375,0.4297,0.4375,20800.0],["1990-03-22",0.4375,0.4375,0.4375,0.4375,4800.0],["1990-03-23",0.4375,0.4375,0.4297,0.4375,40000.0],["1990-03-26",0.4375,0.4453,0.4375,0.4375,145600.0],["1990-03-27",0.4297,0.4453,0.4297,0.4453,3200.0],["1990-03-28",0.4375,0.4375,0.4375,0.4375,88000.0],["1990-03-29",0.4453,0.4453,0.4297,0.4297,35200.0],["1990-03-30",0.4297,0.4297,0.4297,0.4297,3200.0],["1990-04-02",0.4297,0.4297,0.4297,0.4297,0.0],["1990-04-03",0.4297,0.4297,0.4297,0.4297,0.0],["1990-04-04",0.4297,0.4297,0.4297,0.4297,8000.0],["1990-04-05",0.4297,0.4453,0.4297,0.4453,14400.0],["1990-04-06",0.4297,0.4453,0.4297,0.4453,9600.0],["1990-04-09",0.4453,0.4453,0.4375,0.4375,28800.0],["1990-04-10",0.4375,0.4375,0.4375,0.4375,11200.0],["1990-04-11",0.4375,0.4375,0.4375,0.4375,94400.0],["1990-04-12",0.4375,0.4375,0.4297,0.4297,25600.0],["1990-04-16",0.4453,0.4453,0.4141,0.4219,57600.0],["1990-04-17",0.4219,0.4219,0.375,0.375,273600.0],["1990-04-18",0.375,0.3828,0.3594,0.3594,358400.0],["1990-04-19",0.3828,0.3828,0.3828,0.3828,19200.0],["1990-04-20",0.3516,0.3516,0.3438,0.3516,102400.0],["1990-04-23",0.3516,0.3516,0.3516,0.3516,25600.0],["1990-04-24",0.3516,0.3516,0.3359,0.3359,20800.0],["1990-04-25",0.3359,0.3516,0.3359,0.3516,17600.0],["1990-04-26",0.3359,0.3516,0.3359,0.3516,4800.0],["1990-04-27",0.3516,0.3516,0.3516,0.3516,0.0],["1990-04-30",0.3359,0.3359,0.3203,0.3203,62400.0],["1990-05-01",0.3203,0.3203,0.2969,0.3203,417600.0],["1990-05-02",0.2969,0.3047,0.2969,0.3047,104000.0],["1990-05-03",0.2969,0.2969,0.2969,0.2969,22400.0],["1990-05-04",0.2891,0.3047,0.2891,0.3047,20800.0],["1990-05-07",0.3125,0.3125,0.3125,0.3125,8000.0],["1990-05-08",0.3125,0.3125,0.3125,0.3125,3200.0],["1990-05-09",0.2969,0.3203,0.2969,0.3125,121600.0],["1990-05-10",0.3125,0.3281,0.3125,0.3281,49600.0],["1990-05-11",0.3203,0.3359,0.3203,0.3203,259200.0],["1990-05-14",0.3281,0.3281,0.3125,0.3281,19200.0],["1990-05-15",0.3281,0.3281,0.3281,0.3281,6400.0],["1990-05-16",0.3281,0.3281,0.3281,0.3281,25600.0],["1990-05-17",0.3125,0.3281,0.3125,0.3281,3200.0],["1990-05-18",0.3125,0.3359,0.3125,0.3359,48000.0],["1990-05-21",0.3125,0.3281,0.3125,0.3281,163200.0],["1990-05-22",0.3281,0.3281,0.3281,0.3281,12800.0],["1990-05-23",0.3281,0.3281,0.3125,0.3125,73600.0],["1990-05-24",0.3125,0.3125,0.3125,0.3125,3200.0],["1990-05-25",0.3125,0.3281,0.3125,0.3125,40000.0],["1990-05-29",0.3125,0.3125,0.3125,0.3125,25600.0],["1990-05-30",0.3125,0.3203,0.3125,0.3203,128000.0],["1990-05-31",0.3125,0.3125,0.3125,0.3125,16000.0],["1990-06-01",0.3047,0.3281,0.3047,0.3047,70400.0],["1990-06-04",0.3125,0.3125,0.3125,0.3125,80000.0],["1990-06-05",0.3125,0.3125,0.3125,0.3125,0.0],["1990-06-06",0.3281,0.3281,0.3047,0.3047,204800.0],["1990-06-07",0.3203,0.3203,0.3203,0.3203,3200.0],["1990-06-08",0.3203,0.3203,0.3203,0.3203,0.0],["1990-06-11",0.3203,0.3203,0.3203,0.3203,0.0],["1990-06-12",0.3203,0.3203,0.3203,0.3203,8000.0],["1990-06-13",0.3047,0.3047,0.3047,0.3047,1600.0],["1990-06-14",0.3047,0.3125,0.3047,0.3125,188800.0],["1990-06-15",0.3047,0.3125,0.2969,0.2969,105600.0],["1990-06-18",0.2969,0.3047,0.2734,0.2734,44800.0],["1990-06-19",0.2734,0.2891,0.2734,0.2812,192000.0],["1990-06-20",0.2734,0.2891,0.2656,0.2656,102400.0],["1990-06-21",0.2812,0.2812,0.2812,0.2812,16000.0],["1990-06-22",0.2812,0.2812,0.2656,0.2656,3200.0],["1990-06-25",0.2578,0.2656,0.2578,0.2656,152000.0],["1990-06-26",0.2578,0.2656,0.25,0.25,345600.0],["1990-06-27",0.25,0.2578,0.2266,0.25,182400.0],["1990-06-28",0.2422,0.25,0.2344,0.25,83200.0],["1990-06-29",0.2344,0.2344,0.2344,0.2344,99200.0],["1990-07-02",0.2422,0.2422,0.2422,0.2422,3200.0],["1990-07-03",0.2422,0.2422,0.2422,0.2422,0.0],["1990-07-05",0.2422,0.2422,0.2422,0.2422,0.0],["1990-07-06",0.2422,0.2422,0.2188,0.2188,185600.0],["1990-07-09",0.2188,0.2188,0.2188,0.2188,33600.0],["1990-07-10",0.2422,0.2422,0.2422,0.2422,8000.0],["1990-07-11",0.2422,0.2422,0.2422,0.2422,16000.0],["1990-07-12",0.2188,0.2266,0.2188,0.2266,340800.0],["1990-07-13",0.2422,0.2422,0.2422,0.2422,1600.0],["1990-07-16",0.2188,0.2188,0.2188,0.2188,38400.0],["1990-07-17",0.2188,0.2422,0.2188,0.2422,12800.0],["1990-07-18",0.2266,0.2266,0.2266,0.2266,320000.0],["1990-07-19",0.2266,0.2266,0.2266,0.2266,0.0],["1990-07-20",0.2344,0.2422,0.2344,0.2422,48000.0],["1990-07-23",0.2422,0.2422,0.2422,0.2422,0.0],["1990-07-24",0.2188,0.2188,0.2188,0.2188,3200.0],["1990-07-25",0.2188,0.2344,0.2188,0.2188,59200.0],["1990-07-26",0.2188,0.2188,0.2188,0.2188,19200.0],["1990-07-27",0.2188,0.2188,0.2188,0.2188,19200.0],["1990-07-30",0.2188,0.2188,0.2188,0.2188,24000.0],["1990-07-31",0.2188,0.2188,0.2188,0.2188,0.0],["1990-08-01",0.2188,0.2188,0.2188,0.2188,0.0],["1990-08-02",0.2188,0.2188,0.2188,0.2188,8000.0],["1990-08-03",0.2188,0.2188,0.2188,0.2188,3200.0],["1990-08-06",0.2344,0.2344,0.2344,0.2344,6400.0],["1990-08-07",0.2188,0.2266,0.2188,0.2227,59200.0],["1990-08-08",0.2266,0.2266,0.2266,0.2266,16000.0],["1990-08-09",0.2188,0.2188,0.2188,0.2188,32000.0],["1990-08-10",0.2266,0.2266,0.2266,0.2266,64000.0],["1990-08-13",0.2188,0.2266,0.2188,0.2266,328000.0],["1990-08-14",0.2188,0.2188,0.2188,0.2188,72000.0],["1990-08-15",0.2188,0.2344,0.2188,0.2344,9600.0],["1990-08-16",0.2188,0.2188,0.2109,0.2109,411200.0],["1990-08-17",0.2031,0.2188,0.2031,0.2188,184000.0],["1990-08-20",0.2031,0.2188,0.2031,0.2188,68800.0],["1990-08-21",0.2031,0.2188,0.2031,0.2031,118400.0],["1990-08-22",0.2031,0.2031,0.2031,0.2031,0.0],["1990-08-23",0.2031,0.2031,0.1875,0.1953,494400.0],["1990-08-24",0.1953,0.1953,0.1953,0.1953,0.0],["1990-08-27",0.2109,0.2109,0.1953,0.1953,19200.0],["1990-08-28",0.1953,0.2109,0.1953,0.2109,32000.0],["1990-08-29",0.2109,0.2109,0.2031,0.2031,99200.0],["1990-08-30",0.2109,0.2109,0.2031,0.2031,86400.0],["1990-08-31",0.2031,0.2031,0.2031,0.2031,0.0],["1990-09-04",0.2031,0.2031,0.2031,0.2031,0.0],["1990-09-05",0.2031,0.2109,0.2031,0.2109,97600.0],["1990-09-06",0.2031,0.2188,0.2031,0.2188,14400.0],["1990-09-07",0.2188,0.2188,0.2188,0.2188,0.0],["1990-09-10",0.2031,0.2031,0.2031,0.2031,3200.0],["1990-09-11",0.2031,0.2188,0.2031,0.2188,19200.0],["1990-09-12",0.2188,0.2188,0.2031,0.2031,9600.0],["1990-09-13",0.2031,0.2031,0.2031,0.2031,0.0],["1990-09-14",0.2031,0.2109,0.2031,0.2109,52800.0],["1990-09-17",0.2109,0.2109,0.2109,0.2109,0.0],["1990-09-18",0.2188,0.2188,0.2031,0.2031,14400.0],["1990-09-19",0.2031,0.2031,0.2031,0.2031,16000.0],["1990-09-20",0.2031,0.2031,0.2031,0.2031,6400.0],["1990-09-21",0.2109,0.2188,0.2031,0.2031,41600.0],["1990-09-24",0.2031,0.2031,0.2031,0.2031,11200.0],["1990-09-25",0.2031,0.2031,0.2031,0.2031,32000.0],["1990-09-26",0.2188,0.2188,0.2031,0.2109,193600.0],["1990-09-27",0.2109,0.2109,0.2109,0.2109,0.0],["1990-09-28",0.2031,0.2031,0.2031,0.2031,43200.0],["1990-10-01",0.2031,0.2188,0.2031,0.2031,176000.0],["1990-10-02",0.2031,0.2188,0.2031,0.2188,51200.0],["1990-10-03",0.2188,0.2188,0.2188,0.2188,16000.0],["1990-10-04",0.2109,0.2109,0.2031,0.2031,48000.0],["1990-10-05",0.2031,0.2031,0.2031,0.2031,0.0],["1990-10-08",0.2031,0.2031,0.2031,0.2031,0.0],["1990-10-09",0.2031,0.2031,0.2031,0.2031,0.0],["1990-10-10",0.2031,0.2031,0.2031,0.2031,3200.0],["1990-10-11",0.2031,0.2109,0.2031,0.2031,65600.0],["1990-10-12",0.2031,0.2188,0.2031,0.2188,107200.0],["1990-10-15",0.2188,0.2188,0.2031,0.2031,11200.0],["1990-10-16",0.2031,0.2031,0.2031,0.2031,0.0],["1990-10-17",0.2188,0.2188,0.2188,0.2188,3200.0],["1990-10-18",0.2031,0.2109,0.2031,0.2109,656000.0],["1990-10-19",0.2109,0.2109,0.2109,0.2109,0.0],["1990-10-22",0.2188,0.2188,0.2188,0.2188,16000.0],["1990-10-23",0.2109,0.2188,0.2109,0.2188,19200.0],["1990-10-24",0.2109,0.2109,0.2109,0.2109,54400.0],["1990-10-25",0.2109,0.2109,0.2109,0.2109,72000.0],["1990-10-26",0.2109,0.2109,0.2109,0.2109,0.0],["1990-10-29",0.2188,0.2188,0.2188,0.2188,16000.0],["1990-10-30",0.2109,0.2109,0.2109,0.2109,92800.0],["1990-10-31",0.2109,0.2109,0.2109,0.2109,0.0],["1990-11-01",0.2109,0.2109,0.2109,0.2109,48000.0],["1990-11-02",0.2109,0.2109,0.2109,0.2109,0.0],["1990-11-05",0.2031,0.2109,0.2031,0.2109,304000.0],["1990-11-06",0.2188,0.2188,0.2188,0.2188,40000.0],["1990-11-07",0.2188,0.2188,0.2109,0.2109,14400.0],["1990-11-08",0.2109,0.2188,0.2109,0.2188,9600.0],["1990-11-09",0.2031,0.2188,0.2031,0.2109,73600.0],["1990-11-12",0.2109,0.2109,0.2109,0.2109,96000.0],["1990-11-13",0.2188,0.2188,0.2188,0.2188,16000.0],["1990-11-14",0.2188,0.2188,0.2188,0.2188,0.0],["1990-11-15",0.2188,0.2188,0.2109,0.2109,601600.0],["1990-11-16",0.2031,0.2031,0.2031,0.2031,11200.0],["1990-11-19",0.2109,0.2109,0.2109,0.2109,3200.0],["1990-11-20",0.2109,0.2188,0.2031,0.2188,521600.0],["1990-11-21",0.2109,0.2188,0.2109,0.2188,224000.0],["1990-11-23",0.2031,0.2188,0.2031,0.2031,192000.0],["1990-11-26",0.2031,0.2031,0.2031,0.2031,0.0],["1990-11-27",0.2031,0.2031,0.2031,0.2031,0.0],["1990-11-28",0.2031,0.2031,0.2031,0.2031,32000.0],["1990-11-29",0.2109,0.2109,0.2031,0.2031,212800.0],["1990-11-30",0.207,0.207,0.2031,0.2031,54400.0],["1990-12-03",0.2031,0.2031,0.1953,0.1953,462400.0],["1990-12-04",0.2109,0.2109,0.1953,0.2109,75200.0],["1990-12-05",0.2109,0.2109,0.2109,0.2109,1600.0],["1990-12-06",0.2109,0.2109,0.2109,0.2109,0.0],["1990-12-07",0.2031,0.2109,0.2031,0.2109,6400.0],["1990-12-10",0.2109,0.2109,0.2109,0.2109,0.0],["1990-12-11",0.2109,0.2109,0.2031,0.2109,41600.0],["1990-12-12",0.2031,0.2109,0.1914,0.2031,1030400.0],["1990-12-13",0.2031,0.2031,0.1875,0.1875,144000.0],["1990-12-14",0.1875,0.2109,0.1875,0.2109,40000.0],["1990-12-17",0.1875,0.2031,0.1875,0.1875,65600.0],["1990-12-18",0.2031,0.2031,0.2031,0.2031,3200.0],["1990-12-19",0.1875,0.2031,0.1797,0.2031,609600.0],["1990-12-20",0.1875,0.1875,0.1875,0.1875,4800.0],["1990-12-21",0.2031,0.2109,0.1953,0.2109,225600.0],["1990-12-24",0.1953,0.1953,0.1953,0.1953,22400.0],["1990-12-26",0.1953,0.1953,0.1953,0.1953,8000.0],["1990-12-27",0.1953,0.2109,0.1953,0.2109,16000.0],["1990-12-28",0.2031,0.2031,0.1953,0.1953,32000.0],["1990-12-31",0.1953,0.2109,0.1953,0.2109,41600.0],["1991-01-02",0.2109,0.2109,0.2031,0.2031,40000.0],["1991-01-03",0.2109,0.2188,0.2109,0.2188,417600.0],["1991-01-04",0.2031,0.2031,0.2031,0.2031,6400.0],["1991-01-07",0.2031,0.2031,0.2031,0.2031,16000.0],["1991-01-08",0.2031,0.2031,0.2031,0.2031,0.0],["1991-01-09",0.2031,0.2031,0.2031,0.2031,22400.0],["1991-01-10",0.2031,0.2031,0.1875,0.2031,20800.0],["1991-01-11",0.2031,0.2031,0.2031,0.2031,0.0],["1991-01-14",0.2031,0.2031,0.2031,0.2031,0.0],["1991-01-15",0.2031,0.2031,0.2031,0.2031,0.0],["1991-01-16",0.1914,0.2031,0.1914,0.2031,96000.0],["1991-01-17",0.2109,0.2109,0.2109,0.2109,8000.0],["1991-01-18",0.1953,0.1953,0.1953,0.1953,3200.0],["1991-01-21",0.2109,0.2109,0.2109,0.2109,80000.0],["1991-01-22",0.2188,0.2188,0.2188,0.2188,3200.0],["1991-01-23",0.2188,0.2188,0.2031,0.2031,12800.0],["1991-01-24",0.2031,0.2031,0.2031,0.2031,0.0],["1991-01-25",0.2031,0.2031,0.2031,0.2031,3200.0],["1991-01-28",0.2188,0.2188,0.2031,0.2031,4800.0],["1991-01-29",0.2031,0.2031,0.2031,0.2031,11200.0],["1991-01-30",0.2109,0.2109,0.2109,0.2109,150400.0],["1991-01-31",0.2031,0.2031,0.2031,0.2031,4800.0],["1991-02-01",0.2031,0.2031,0.2031,0.2031,20800.0],["1991-02-04",0.2031,0.2109,0.2031,0.2109,72000.0],["1991-02-05",0.2109,0.2109,0.2109,0.2109,0.0],["1991-02-06",0.2188,0.2188,0.2188,0.2188,16000.0],["1991-02-07",0.2188,0.2344,0.2188,0.2344,283200.0],["1991-02-08",0.2344,0.2656,0.2344,0.2422,152000.0],["1991-02-11",0.2656,0.2656,0.2656,0.2656,24000.0],["1991-02-12",0.25,0.2656,0.25,0.25,48000.0],["1991-02-13",0.2656,0.2656,0.2422,0.25,388800.0],["1991-02-14",0.2422,0.2422,0.2344,0.2344,51200.0],["1991-02-15",0.2422,0.2422,0.2188,0.2188,6400.0],["1991-02-19",0.2188,0.2188,0.2188,0.2188,4800.0],["1991-02-20",0.2422,0.2422,0.2422,0.2422,32000.0],["1991-02-21",0.2266,0.2344,0.2188,0.2188,89600.0],["1991-02-22",0.2188,0.2188,0.2188,0.2188,0.0],["1991-02-25",0.2188,0.2188,0.2188,0.2188,0.0],["1991-02-26",0.2188,0.2188,0.2188,0.2188,0.0],["1991-02-27",0.2188,0.2188,0.2188,0.2188,0.0],["1991-02-28",0.2188,0.2188,0.2188,0.2188,0.0],["1991-03-01",0.2266,0.2266,0.2188,0.2188,22400.0],["1991-03-04",0.2188,0.2188,0.2188,0.2188,12800.0],["1991-03-05",0.2188,0.2188,0.2188,0.2188,8000.0],["1991-03-06",0.2266,0.2344,0.2266,0.2344,64000.0],["1991-03-07",0.2188,0.2188,0.2188,0.2188,4800.0],["1991-03-08",0.2422,0.2422,0.2422,0.2422,8000.0],["1991-03-11",0.2344,0.2344,0.2344,0.2344,3200.0],["1991-03-12",0.2422,0.2422,0.2344,0.2344,105600.0],["1991-03-13",0.2344,0.25,0.2344,0.2422,81600.0],["1991-03-14",0.2344,0.2344,0.2344,0.2344,16000.0],["1991-03-15",0.2344,0.2344,0.2344,0.2344,0.0],["1991-03-18",0.2344,0.2344,0.2344,0.2344,0.0],["1991-03-19",0.2344,0.2344,0.2344,0.2344,11200.0],["1991-03-20",0.2344,0.2344,0.2344,0.2344,0.0],["1991-03-21",0.2188,0.2188,0.2188,0.2188,4800.0],["1991-03-22",0.2188,0.2188,0.2188,0.2188,0.0],["1991-03-25",0.2188,0.2188,0.2188,0.2188,0.0],["1991-03-26",0.2188,0.2188,0.2031,0.2188,113600.0],["1991-03-27",0.2188,0.2188,0.2188,0.2188,0.0],["1991-03-28",0.2109,0.2188,0.2109,0.2188,177600.0],["1991-04-01",0.2109,0.2266,0.2109,0.2266,3200.0],["1991-04-02",0.2109,0.2266,0.2109,0.2266,24000.0],["1991-04-03",0.2266,0.2266,0.2266,0.2266,4800.0],["1991-04-04",0.2266,0.2266,0.2266,0.2266,0.0],["1991-04-05",0.2266,0.2266,0.2266,0.2266,16000.0],["1991-04-08",0.2266,0.2266,0.2266,0.2266,11200.0],["1991-04-09",0.2266,0.2266,0.2266,0.2266,0.0],["1991-04-10",0.2266,0.2266,0.2266,0.2266,8000.0],["1991-04-11",0.2305,0.2344,0.2266,0.2266,158400.0],["1991-04-12",0.2266,0.2422,0.2266,0.2266,92800.0],["1991-04-15",0.2422,0.2422,0.2422,0.2422,1600.0],["1991-04-16",0.2266,0.2266,0.2266,0.2266,17600.0],["1991-04-17",0.2266,0.2266,0.2266,0.2266,16000.0],["1991-04-18",0.2266,0.2266,0.2188,0.2188,64000.0],["1991-04-19",0.2188,0.2188,0.2188,0.2188,0.0],["1991-04-22",0.2188,0.2188,0.2188,0.2188,0.0],["1991-04-23",0.2188,0.2188,0.2188,0.2188,0.0],["1991-04-24",0.2188,0.2266,0.2188,0.2188,48000.0],["1991-04-25",0.2344,0.2344,0.2344,0.2344,3200.0],["1991-04-26",0.2188,0.2188,0.2188,0.2188,1600.0],["1991-04-29",0.2188,0.2266,0.2109,0.2109,88000.0],["1991-04-30",0.2109,0.2109,0.2109,0.2109,0.0],["1991-05-01",0.2109,0.2109,0.2109,0.2109,22400.0],["1991-05-02",0.2109,0.2266,0.2109,0.2188,236800.0],["1991-05-03",0.2188,0.2188,0.2031,0.2031,20800.0],["1991-05-06",0.2188,0.2188,0.2188,0.2188,14400.0],["1991-05-07",0.2109,0.2109,0.1953,0.1953,38400.0],["1991-05-08",0.1953,0.1953,0.1953,0.1953,6400.0],["1991-05-09",0.2109,0.2109,0.207,0.2109,160000.0],["1991-05-10",0.2109,0.2109,0.2109,0.2109,0.0],["1991-05-13",0.1953,0.1953,0.1953,0.1953,3200.0],["1991-05-14",0.2031,0.2109,0.2031,0.2109,88000.0],["1991-05-15",0.2031,0.2031,0.2031,0.2031,20800.0],["1991-05-16",0.2031,0.2031,0.2031,0.2031,17600.0],["1991-05-17",0.2188,0.2188,0.2109,0.2109,64000.0],["1991-05-20",0.2109,0.2109,0.2109,0.2109,0.0],["1991-05-21",0.2188,0.2188,0.2188,0.2188,25600.0],["1991-05-22",0.2188,0.2188,0.2188,0.2188,0.0],["1991-05-23",0.2031,0.2031,0.2031,0.2031,4800.0],["1991-05-24",0.2031,0.2031,0.2031,0.2031,0.0],["1991-05-28",0.2031,0.2031,0.2031,0.2031,0.0],["1991-05-29",0.2031,0.2031,0.2031,0.2031,0.0],["1991-05-30",0.2031,0.2031,0.2031,0.2031,11200.0],["1991-05-31",0.2031,0.2031,0.1953,0.1953,46400.0],["1991-06-03",0.2031,0.2031,0.2031,0.2031,16000.0],["1991-06-04",0.1875,0.1875,0.1875,0.1875,30400.0],["1991-06-05",0.1875,0.1875,0.1875,0.1875,9600.0],["1991-06-06",0.1953,0.1953,0.1953,0.1953,32000.0],["1991-06-07",0.1953,0.1953,0.1953,0.1953,0.0],["1991-06-10",0.1875,0.1875,0.1875,0.1875,4800.0],["1991-06-11",0.1875,0.1875,0.1875,0.1875,0.0],["1991-06-12",0.1953,0.1953,0.1797,0.1797,150400.0],["1991-06-13",0.1875,0.1953,0.1875,0.1953,144000.0],["1991-06-14",0.1797,0.1797,0.1797,0.1797,16000.0],["1991-06-17",0.1797,0.1797,0.1797,0.1797,0.0],["1991-06-18",0.1953,0.1953,0.1953,0.1953,3200.0],["1991-06-19",0.1953,0.1953,0.1797,0.1797,3200.0],["1991-06-20",0.1953,0.1953,0.1953,0.1953,9600.0],["1991-06-21",0.1953,0.1953,0.1953,0.1953,0.0],["1991-06-24",0.1953,0.1953,0.1953,0.1953,0.0],["1991-06-25",0.1953,0.1953,0.1953,0.1953,0.0],["1991-06-26",0.1953,0.1953,0.1953,0.1953,0.0],["1991-06-27",0.1953,0.1953,0.1953,0.1953,0.0],["1991-06-28",0.1797,0.1797,0.1797,0.1797,4800.0],["1991-07-01",0.1953,0.1953,0.1797,0.1797,4800.0],["1991-07-02",0.1875,0.1953,0.1875,0.1875,128000.0],["1991-07-03",0.1875,0.1875,0.1875,0.1875,0.0],["1991-07-05",0.1797,0.1875,0.1797,0.1875,200000.0],["1991-07-08",0.1875,0.1875,0.1875,0.1875,1600.0],["1991-07-09",0.1875,0.1875,0.1875,0.1875,0.0],["1991-07-10",0.1875,0.1875,0.1875,0.1875,1600.0],["1991-07-11",0.1875,0.1875,0.1875,0.1875,0.0],["1991-07-12",0.1797,0.1797,0.1797,0.1797,19200.0],["1991-07-15",0.1797,0.1797,0.1797,0.1797,0.0],["1991-07-16",0.1797,0.1797,0.1797,0.1797,0.0],["1991-07-17",0.1797,0.1797,0.1797,0.1797,11200.0],["1991-07-18",0.1797,0.1797,0.1797,0.1797,4800.0],["1991-07-19",0.1797,0.1797,0.1797,0.1797,1600.0],["1991-07-22",0.1797,0.1797,0.1797,0.1797,0.0],["1991-07-23",0.1797,0.1797,0.1719,0.1797,296000.0],["1991-07-24",0.1875,0.1875,0.1875,0.1875,3200.0],["1991-07-25",0.1875,0.1875,0.1875,0.1875,0.0],["1991-07-26",0.1875,0.1875,0.1875,0.1875,19200.0],["1991-07-29",0.1641,0.1641,0.1641,0.1641,24000.0],["1991-07-30",0.1641,0.1641,0.1641,0.1641,0.0],["1991-07-31",0.1641,0.1641,0.1641,0.1641,0.0],["1991-08-01",0.1641,0.1641,0.1641,0.1641,8000.0],["1991-08-02",0.1641,0.1641,0.1641,0.1641,44800.0],["1991-08-05",0.1641,0.1641,0.1641,0.1641,4800.0],["1991-08-06",0.1641,0.1641,0.1641,0.1641,0.0],["1991-08-07",0.1641,0.1641,0.1641,0.1641,0.0],["1991-08-08",0.1641,0.1641,0.1641,0.1641,32000.0],["1991-08-09",0.1641,0.1641,0.1641,0.1641,0.0],["1991-08-12",0.1641,0.1641,0.1641,0.1641,0.0],["1991-08-13",0.1797,0.1797,0.1797,0.1797,3200.0],["1991-08-14",0.1797,0.1797,0.1797,0.1797,4800.0],["1991-08-15",0.1641,0.1641,0.1641,0.1641,64000.0],["1991-08-16",0.1797,0.1875,0.1719,0.1719,232000.0],["1991-08-19",0.1719,0.1719,0.1641,0.1641,120000.0],["1991-08-20",0.1641,0.1797,0.1641,0.1797,88000.0],["1991-08-21",0.1875,0.1875,0.1875,0.1875,16000.0],["1991-08-22",0.1719,0.1797,0.1719,0.1797,59200.0],["1991-08-23",0.1719,0.1875,0.1719,0.1875,73600.0],["1991-08-26",0.1875,0.1875,0.1719,0.1875,72000.0],["1991-08-27",0.1875,0.1875,0.1797,0.1797,88000.0],["1991-08-28",0.1875,0.1875,0.1797,0.1875,96000.0],["1991-08-29",0.1875,0.1875,0.1875,0.1875,70400.0],["1991-08-30",0.1797,0.1953,0.1797,0.1953,48000.0],["1991-09-03",0.1875,0.2109,0.1875,0.2109,171200.0],["1991-09-04",0.2031,0.2031,0.2031,0.2031,8000.0],["1991-09-05",0.2109,0.2109,0.2031,0.2031,48000.0],["1991-09-06",0.2109,0.2188,0.2031,0.2188,57600.0],["1991-09-09",0.2188,0.2188,0.2188,0.2188,0.0],["1991-09-10",0.2031,0.2109,0.1875,0.1875,97600.0],["1991-09-11",0.1875,0.1875,0.1875,0.1875,0.0],["1991-09-12",0.1797,0.1953,0.1797,0.1953,32000.0],["1991-09-13",0.1953,0.1953,0.1953,0.1953,4800.0],["1991-09-16",0.1953,0.1953,0.1953,0.1953,0.0],["1991-09-17",0.1797,0.1797,0.1797,0.1797,35200.0],["1991-09-18",0.1797,0.1797,0.1797,0.1797,0.0],["1991-09-19",0.1719,0.1719,0.1719,0.1719,4800.0],["1991-09-20",0.1875,0.1875,0.1719,0.1797,80000.0],["1991-09-23",0.1641,0.1641,0.1641,0.1641,3200.0],["1991-09-24",0.1641,0.1641,0.1641,0.1641,0.0],["1991-09-25",0.1641,0.1641,0.1641,0.1641,0.0],["1991-09-26",0.1641,0.1641,0.1641,0.1641,3200.0],["1991-09-27",0.1641,0.1797,0.1641,0.1797,24000.0],["1991-09-30",0.1797,0.1797,0.1797,0.1797,48000.0],["1991-10-01",0.1797,0.1953,0.1797,0.1953,32000.0],["1991-10-02",0.1953,0.1953,0.1953,0.1953,0.0],["1991-10-03",0.1797,0.1875,0.1797,0.1875,30400.0],["1991-10-04",0.1875,0.1875,0.1875,0.1875,0.0],["1991-10-07",0.1875,0.1875,0.1875,0.1875,0.0],["1991-10-08",0.1914,0.1914,0.1797,0.1797,32000.0],["1991-10-09",0.1953,0.1953,0.1797,0.1797,35200.0],["1991-10-10",0.1797,0.1797,0.1797,0.1797,104000.0],["1991-10-11",0.1797,0.1875,0.1797,0.1797,57600.0],["1991-10-14",0.1875,0.1875,0.1875,0.1875,8000.0],["1991-10-15",0.1875,0.1953,0.1797,0.1953,72000.0],["1991-10-16",0.1953,0.1953,0.1953,0.1953,0.0],["1991-10-17",0.1953,0.1953,0.1953,0.1953,0.0],["1991-10-18",0.1953,0.1953,0.1953,0.1953,0.0],["1991-10-21",0.1953,0.1953,0.1953,0.1953,0.0],["1991-10-22",0.1797,0.1875,0.1719,0.1875,116800.0],["1991-10-23",0.1719,0.1797,0.1719,0.1797,41600.0],["1991-10-24",0.1875,0.1875,0.1797,0.1875,492800.0],["1991-10-25",0.1875,0.1875,0.1875,0.1875,192000.0],["1991-10-28",0.1953,0.2109,0.1953,0.2109,233600.0],["1991-10-29",0.1953,0.2109,0.1953,0.2031,20800.0],["1991-10-30",0.2031,0.2031,0.2031,0.2031,0.0],["1991-10-31",0.2188,0.2188,0.2031,0.2188,35200.0],["1991-11-01",0.2266,0.2344,0.2266,0.2344,200000.0],["1991-11-04",0.2344,0.2344,0.2344,0.2344,0.0],["1991-11-05",0.2266,0.2266,0.2266,0.2266,11200.0],["1991-11-06",0.2422,0.25,0.2266,0.25,35200.0],["1991-11-07",0.2266,0.25,0.2266,0.2344,92800.0],["1991-11-08",0.25,0.25,0.25,0.25,3200.0],["1991-11-11",0.2578,0.2656,0.2578,0.2656,9600.0],["1991-11-12",0.2656,0.2656,0.2344,0.2344,20800.0],["1991-11-13",0.2344,0.25,0.2188,0.2188,404800.0],["1991-11-14",0.2188,0.2227,0.2188,0.2227,54400.0],["1991-11-15",0.2188,0.2188,0.2188,0.2188,48000.0],["1991-11-18",0.2188,0.2188,0.2188,0.2188,107200.0],["1991-11-19",0.2188,0.2188,0.1953,0.2031,176000.0],["1991-11-20",0.2031,0.2031,0.2031,0.2031,25600.0],["1991-11-21",0.1875,0.1875,0.1875,0.1875,27200.0],["1991-11-22",0.1719,0.1875,0.1719,0.1875,83200.0],["1991-11-25",0.1719,0.1719,0.1719,0.1719,1600.0],["1991-11-26",0.1719,0.1719,0.1719,0.1719,0.0],["1991-11-27",0.2031,0.2031,0.2031,0.2031,17600.0],["1991-11-29",0.2031,0.2031,0.2031,0.2031,0.0],["1991-12-02",0.2031,0.2031,0.1875,0.1953,216000.0],["1991-12-03",0.1797,0.1797,0.1797,0.1797,8000.0],["1991-12-04",0.1797,0.1797,0.1797,0.1797,0.0],["1991-12-05",0.1797,0.1797,0.1797,0.1797,1600.0],["1991-12-06",0.1797,0.1797,0.1797,0.1797,0.0],["1991-12-09",0.1797,0.1875,0.1719,0.1836,196800.0],["1991-12-10",0.1719,0.1719,0.1719,0.1719,88000.0],["1991-12-11",0.1719,0.1719,0.1719,0.1719,0.0],["1991-12-12",0.1562,0.1562,0.1562,0.1562,16000.0],["1991-12-13",0.1562,0.1562,0.1562,0.1562,0.0],["1991-12-16",0.168,0.1797,0.168,0.1797,64000.0],["1991-12-17",0.1562,0.1562,0.1562,0.1562,3200.0],["1991-12-18",0.1562,0.1641,0.1562,0.1562,116800.0],["1991-12-19",0.1562,0.1641,0.1562,0.1641,110400.0],["1991-12-20",0.1641,0.1797,0.1562,0.1719,48000.0],["1991-12-23",0.1562,0.1562,0.1562,0.1562,27200.0],["1991-12-24",0.1562,0.1719,0.1562,0.1641,27200.0],["1991-12-26",0.1641,0.1641,0.1641,0.1641,0.0],["1991-12-27",0.1719,0.1719,0.1719,0.1719,8000.0],["1991-12-30",0.1641,0.1641,0.1641,0.1641,1600.0],["1991-12-31",0.1641,0.1875,0.1641,0.1875,84800.0],["1992-01-02",0.1875,0.1875,0.1875,0.1875,0.0],["1992-01-03",0.1875,0.1875,0.1875,0.1875,0.0],["1992-01-06",0.1641,0.1641,0.1641,0.1641,4800.0],["1992-01-07",0.1641,0.1641,0.1641,0.1641,0.0],["1992-01-08",0.1641,0.1641,0.1641,0.1641,0.0],["1992-01-09",0.1953,0.1953,0.1875,0.1875,46400.0],["1992-01-10",0.1953,0.1953,0.1875,0.1875,28800.0],["1992-01-13",0.1875,0.1875,0.1875,0.1875,0.0],["1992-01-14",0.1797,0.1797,0.1797,0.1797,24000.0],["1992-01-15",0.1953,0.1953,0.1797,0.1797,6400.0],["1992-01-16",0.1797,0.1953,0.1797,0.1797,65600.0],["1992-01-17",0.1797,0.1797,0.1797,0.1797,0.0],["1992-01-20",0.1953,0.1953,0.1953,0.1953,32000.0],["1992-01-21",0.1953,0.1953,0.1953,0.1953,0.0],["1992-01-22",0.1953,0.2188,0.1953,0.2188,148800.0],["1992-01-23",0.2344,0.2344,0.2188,0.2344,224000.0],["1992-01-24",0.2656,0.2656,0.2422,0.25,163200.0],["1992-01-27",0.2656,0.2656,0.25,0.25,408000.0],["1992-01-28",0.2578,0.2578,0.25,0.25,129600.0],["1992-01-29",0.25,0.2578,0.25,0.25,44800.0],["1992-01-30",0.25,0.25,0.25,0.25,16000.0],["1992-01-31",0.2578,0.2578,0.25,0.2578,25600.0],["1992-02-03",0.2578,0.2578,0.2578,0.2578,0.0],["1992-02-04",0.2578,0.2578,0.2578,0.2578,0.0],["1992-02-05",0.2422,0.2656,0.2422,0.2656,12800.0],["1992-02-06",0.2578,0.2656,0.25,0.2656,89600.0],["1992-02-07",0.2656,0.2656,0.25,0.2656,979200.0],["1992-02-10",0.25,0.25,0.25,0.25,68800.0],["1992-02-11",0.25,0.2656,0.25,0.2539,1345600.0],["1992-02-12",0.25,0.25,0.25,0.25,32000.0],["1992-02-13",0.25,0.2578,0.2422,0.2422,86400.0],["1992-02-14",0.2578,0.2578,0.2578,0.2578,16000.0],["1992-02-18",0.2578,0.2578,0.2578,0.2578,1600.0],["1992-02-19",0.2578,0.2578,0.2422,0.25,76800.0],["1992-02-20",0.2578,0.2578,0.2422,0.2539,291200.0],["1992-02-21",0.2461,0.2578,0.2422,0.2422,67200.0],["1992-02-24",0.2422,0.2422,0.2422,0.2422,32000.0],["1992-02-25",0.2422,0.25,0.2344,0.25,62400.0],["1992-02-26",0.25,0.25,0.25,0.25,0.0],["1992-02-27",0.2344,0.2344,0.2344,0.2344,64000.0],["1992-02-28",0.2344,0.2344,0.2344,0.2344,24000.0],["1992-03-02",0.2344,0.2344,0.2344,0.2344,17600.0],["1992-03-03",0.2422,0.2422,0.2422,0.2422,64000.0],["1992-03-04",0.2422,0.2422,0.2422,0.2422,0.0],["1992-03-05",0.2422,0.2422,0.2422,0.2422,0.0],["1992-03-06",0.2344,0.2422,0.2344,0.2344,520000.0],["1992-03-09",0.2344,0.2344,0.2344,0.2344,0.0],["1992-03-10",0.2344,0.2344,0.2344,0.2344,0.0],["1992-03-11",0.2344,0.2344,0.2344,0.2344,16000.0],["1992-03-12",0.2344,0.2344,0.2344,0.2344,0.0],["1992-03-13",0.2344,0.2344,0.2344,0.2344,0.0],["1992-03-16",0.2422,0.2422,0.2422,0.2422,9600.0],["1992-03-17",0.2422,0.2422,0.2188,0.2188,25600.0],["1992-03-18",0.2422,0.2422,0.2305,0.2305,166400.0],["1992-03-19",0.2305,0.2305,0.2188,0.2188,161600.0],["1992-03-20",0.2344,0.2344,0.2188,0.2188,83200.0],["1992-03-23",0.2422,0.2422,0.2188,0.2188,25600.0],["1992-03-24",0.2188,0.2188,0.2188,0.2188,0.0],["1992-03-25",0.2188,0.2188,0.2188,0.2188,0.0],["1992-03-26",0.2188,0.2188,0.2188,0.2188,0.0],["1992-03-27",0.2031,0.2031,0.2031,0.2031,40000.0],["1992-03-30",0.2188,0.2188,0.2188,0.2188,6400.0],["1992-03-31",0.2188,0.2188,0.2188,0.2188,8000.0],["1992-04-01",0.2109,0.2188,0.2031,0.2188,116800.0],["1992-04-02",0.2188,0.2188,0.2188,0.2188,0.0],["1992-04-03",0.1953,0.1953,0.1953,0.1953,16000.0],["1992-04-06",0.1953,0.1953,0.1953,0.1953,3200.0],["1992-04-07",0.1953,0.1953,0.1953,0.1953,24000.0],["1992-04-08",0.2109,0.2109,0.2109,0.2109,3200.0],["1992-04-09",0.2109,0.2109,0.2109,0.2109,0.0],["1992-04-10",0.2109,0.2109,0.2109,0.2109,0.0],["1992-04-13",0.1875,0.2031,0.1875,0.1875,43200.0],["1992-04-14",0.1875,0.1875,0.1875,0.1875,6400.0],["1992-04-15",0.1875,0.1875,0.1875,0.1875,0.0],["1992-04-16",0.1875,0.1875,0.1875,0.1875,0.0],["1992-04-20",0.1875,0.1875,0.1875,0.1875,0.0],["1992-04-21",0.1875,0.1875,0.1875,0.1875,0.0],["1992-04-22",0.1875,0.1875,0.1875,0.1875,4800.0],["1992-04-23",0.2031,0.2109,0.2031,0.2109,176000.0],["1992-04-24",0.2188,0.2188,0.1953,0.1953,193600.0],["1992-04-27",0.1992,0.207,0.1992,0.207,243200.0],["1992-04-28",0.1992,0.2031,0.1992,0.2031,160000.0],["1992-04-29",0.1992,0.2031,0.1992,0.2031,160000.0],["1992-04-30",0.2031,0.2031,0.2031,0.2031,0.0],["1992-05-01",0.2188,0.2188,0.1953,0.1953,62400.0],["1992-05-04",0.1953,0.1953,0.1953,0.1953,16000.0],["1992-05-05",0.1953,0.2031,0.1953,0.2031,11200.0],["1992-05-06",0.1953,0.1953,0.1953,0.1953,19200.0],["1992-05-07",0.1953,0.1953,0.1953,0.1953,40000.0],["1992-05-08",0.2031,0.2031,0.1953,0.1953,76800.0],["1992-05-11",0.1953,0.1953,0.1953,0.1953,0.0],["1992-05-12",0.1875,0.1875,0.1797,0.1797,182400.0],["1992-05-13",0.1875,0.1875,0.1562,0.1719,200000.0],["1992-05-14",0.1719,0.1797,0.1641,0.1797,217600.0],["1992-05-15",0.1797,0.1797,0.1797,0.1797,0.0],["1992-05-18",0.1562,0.1562,0.1562,0.1562,8000.0],["1992-05-19",0.1562,0.1562,0.1562,0.1562,0.0],["1992-05-20",0.1797,0.1797,0.1719,0.1797,78400.0],["1992-05-21",0.1719,0.1875,0.1641,0.1758,790400.0],["1992-05-22",0.1758,0.1758,0.1758,0.1758,0.0],["1992-05-26",0.1875,0.1875,0.1875,0.1875,22400.0],["1992-05-27",0.1875,0.1875,0.1875,0.1875,0.0],["1992-05-28",0.1875,0.1875,0.1875,0.1875,0.0],["1992-05-29",0.1875,0.1875,0.1875,0.1875,0.0],["1992-06-01",0.1875,0.1875,0.1875,0.1875,0.0],["1992-06-02",0.1875,0.1875,0.1875,0.1875,0.0],["1992-06-03",0.1875,0.1875,0.1875,0.1875,1600.0],["1992-06-04",0.1875,0.1875,0.1875,0.1875,0.0],["1992-06-05",0.1797,0.1797,0.1797,0.1797,17600.0],["1992-06-08",0.1797,0.1797,0.1797,0.1797,0.0],["1992-06-09",0.1797,0.1797,0.1797,0.1797,0.0],["1992-06-10",0.1797,0.1797,0.1797,0.1797,9600.0],["1992-06-11",0.1797,0.1797,0.1797,0.1797,16000.0],["1992-06-12",0.1836,0.1836,0.1836,0.1836,272000.0],["1992-06-15",0.1719,0.1719,0.1719,0.1719,54400.0],["1992-06-16",0.1719,0.1719,0.1719,0.1719,0.0],["1992-06-17",0.1719,0.1719,0.1719,0.1719,0.0],["1992-06-18",0.1719,0.1719,0.1719,0.1719,0.0],["1992-06-19",0.1719,0.1719,0.1719,0.1719,0.0],["1992-06-22",0.1719,0.1719,0.1719,0.1719,72000.0],["1992-06-23",0.1875,0.1875,0.1758,0.1758,20800.0],["1992-06-24",0.1719,0.1797,0.1719,0.1797,212800.0],["1992-06-25",0.1641,0.1797,0.1641,0.1641,76800.0],["1992-06-26",0.1797,0.1797,0.1797,0.1797,19200.0],["1992-06-29",0.1562,0.1797,0.1562,0.1797,4800.0],["1992-06-30",0.1797,0.1797,0.1797,0.1797,11200.0],["1992-07-01",0.1797,0.1797,0.1797,0.1797,48000.0],["1992-07-02",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-06",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-07",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-08",0.1797,0.1797,0.1797,0.1797,3200.0],["1992-07-09",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-10",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-13",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-14",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-15",0.1797,0.1797,0.1797,0.1797,0.0],["1992-07-16",0.1797,0.1797,0.1797,0.1797,14400.0],["1992-07-17",0.1562,0.1562,0.1562,0.1562,6400.0],["1992-07-20",0.1562,0.1562,0.1562,0.1562,0.0],["1992-07-21",0.1562,0.1562,0.1562,0.1562,0.0],["1992-07-22",0.1797,0.1797,0.1797,0.1797,17600.0],["1992-07-23",0.1797,0.1797,0.1797,0.1797,1600.0],["1992-07-24",0.1562,0.1641,0.1562,0.1641,3200.0],["1992-07-27",0.1641,0.1641,0.1641,0.1641,0.0],["1992-07-28",0.1641,0.1641,0.1641,0.1641,0.0],["1992-07-29",0.1562,0.1641,0.1562,0.1562,43200.0],["1992-07-30",0.1562,0.1562,0.1562,0.1562,0.0],["1992-07-31",0.1562,0.1562,0.1562,0.1562,0.0],["1992-08-03",0.1797,0.1797,0.1719,0.1719,160000.0],["1992-08-04",0.1797,0.1797,0.1719,0.1719,259200.0],["1992-08-05",0.1797,0.1797,0.1797,0.1797,6400.0],["1992-08-06",0.1797,0.1797,0.1797,0.1797,0.0],["1992-08-07",0.1797,0.1797,0.1797,0.1797,0.0],["1992-08-10",0.1641,0.1641,0.1641,0.1641,16000.0],["1992-08-11",0.1641,0.1641,0.1641,0.1641,0.0],["1992-08-12",0.1641,0.1641,0.1641,0.1641,1600.0],["1992-08-13",0.1641,0.1641,0.1641,0.1641,0.0],["1992-08-14",0.1719,0.1797,0.1719,0.1797,240000.0],["1992-08-17",0.1719,0.1719,0.1719,0.1719,8000.0],["1992-08-18",0.1719,0.1719,0.1719,0.1719,0.0],["1992-08-19",0.1719,0.1719,0.1562,0.1719,72000.0],["1992-08-20",0.1562,0.1562,0.1484,0.1484,64000.0],["1992-08-21",0.1484,0.1484,0.1484,0.1484,0.0],["1992-08-24",0.1406,0.1484,0.1406,0.1484,208000.0],["1992-08-25",0.1445,0.1562,0.1445,0.1562,57600.0],["1992-08-26",0.1445,0.1445,0.1406,0.1406,499200.0],["1992-08-27",0.1445,0.1562,0.1406,0.1562,742400.0],["1992-08-28",0.1445,0.1484,0.1406,0.1406,160000.0],["1992-08-31",0.1406,0.1406,0.1406,0.1406,0.0],["1992-09-01",0.1406,0.1562,0.1406,0.1562,150400.0],["1992-09-02",0.1406,0.1406,0.1328,0.1328,17600.0],["1992-09-03",0.1484,0.1484,0.1328,0.1406,1100800.0],["1992-09-04",0.1406,0.1406,0.1406,0.1406,3200.0],["1992-09-08",0.1406,0.1406,0.1328,0.1406,94400.0],["1992-09-09",0.1406,0.1406,0.1406,0.1406,0.0],["1992-09-10",0.1406,0.1406,0.1406,0.1406,0.0],["1992-09-11",0.1328,0.1328,0.1328,0.1328,1600.0],["1992-09-14",0.1406,0.1406,0.1406,0.1406,33600.0],["1992-09-15",0.1406,0.1406,0.1406,0.1406,0.0],["1992-09-16",0.1406,0.1406,0.1406,0.1406,16000.0],["1992-09-17",0.1406,0.1406,0.1406,0.1406,1600.0],["1992-09-18",0.1406,0.1406,0.1367,0.1367,2918400.0],["1992-09-21",0.1367,0.1367,0.1367,0.1367,0.0],["1992-09-22",0.1367,0.1367,0.1367,0.1367,0.0],["1992-09-23",0.1406,0.1406,0.1406,0.1406,9600.0],["1992-09-24",0.1328,0.1406,0.1328,0.1406,24000.0],["1992-09-25",0.1406,0.1406,0.1406,0.1406,0.0],["1992-09-28",0.1484,0.1484,0.1484,0.1484,320000.0],["1992-09-29",0.1406,0.1406,0.1406,0.1406,65600.0],["1992-09-30",0.1562,0.1562,0.1562,0.1562,32000.0],["1992-10-01",0.1406,0.1406,0.1406,0.1406,30400.0],["1992-10-02",0.1328,0.1328,0.1328,0.1328,32000.0],["1992-10-05",0.1484,0.1484,0.1484,0.1484,80000.0],["1992-10-06",0.1406,0.1484,0.1406,0.1484,272000.0],["1992-10-07",0.1484,0.1484,0.1484,0.1484,32000.0],["1992-10-08",0.1562,0.1562,0.1484,0.1562,232000.0],["1992-10-09",0.1562,0.1562,0.1562,0.1562,3200.0],["1992-10-12",0.1562,0.1562,0.1562,0.1562,0.0],["1992-10-13",0.1562,0.1562,0.1562,0.1562,0.0],["1992-10-14",0.1562,0.1562,0.1562,0.1562,0.0],["1992-10-15",0.1562,0.1562,0.1562,0.1562,0.0],["1992-10-16",0.1406,0.1406,0.1406,0.1406,17600.0],["1992-10-19",0.1406,0.1406,0.1406,0.1406,0.0],["1992-10-20",0.1562,0.1562,0.1562,0.1562,4800.0],["1992-10-21",0.1562,0.1562,0.1562,0.1562,0.0],["1992-10-22",0.1484,0.1562,0.1406,0.1562,1752000.0],["1992-10-23",0.1406,0.1562,0.1406,0.1562,142400.0],["1992-10-26",0.1406,0.1562,0.1328,0.1562,1075200.0],["1992-10-27",0.1562,0.1562,0.1562,0.1562,408000.0],["1992-10-28",0.1562,0.1562,0.1562,0.1562,64000.0],["1992-10-29",0.1484,0.1562,0.1484,0.1562,19200.0],["1992-10-30",0.1562,0.1562,0.1562,0.1562,0.0],["1992-11-02",0.1562,0.1562,0.1406,0.1406,220800.0],["1992-11-03",0.1484,0.1484,0.1406,0.1406,169600.0],["1992-11-04",0.1406,0.1406,0.1406,0.1406,0.0],["1992-11-05",0.1562,0.1562,0.1406,0.1406,38400.0],["1992-11-06",0.1406,0.1719,0.1406,0.1719,297600.0],["1992-11-09",0.1641,0.1719,0.1562,0.1719,60800.0],["1992-11-10",0.1719,0.1719,0.1562,0.1562,9600.0],["1992-11-11",0.1562,0.1562,0.1562,0.1562,3200.0],["1992-11-12",0.1562,0.1562,0.1562,0.1562,16000.0],["1992-11-13",0.1562,0.1719,0.1562,0.1719,17600.0],["1992-11-16",0.1562,0.1719,0.1562,0.1641,100800.0],["1992-11-17",0.1641,0.1797,0.1641,0.1797,112000.0],["1992-11-18",0.1797,0.1797,0.1797,0.1797,0.0],["1992-11-19",0.1875,0.1875,0.1875,0.1875,11200.0],["1992-11-20",0.1797,0.1875,0.1797,0.1875,51200.0],["1992-11-23",0.1875,0.1875,0.1719,0.1719,17600.0],["1992-11-24",0.1875,0.1875,0.1719,0.1797,84800.0],["1992-11-25",0.1797,0.1797,0.1797,0.1797,0.0],["1992-11-27",0.1797,0.1797,0.1797,0.1797,0.0],["1992-11-30",0.1797,0.1797,0.1797,0.1797,0.0],["1992-12-01",0.1797,0.1797,0.1797,0.1797,32000.0],["1992-12-02",0.1797,0.1797,0.1797,0.1797,1600.0],["1992-12-03",0.1797,0.1797,0.1797,0.1797,17600.0],["1992-12-04",0.1797,0.1797,0.1797,0.1797,32000.0],["1992-12-07",0.1797,0.1797,0.1797,0.1797,14400.0],["1992-12-08",0.1797,0.1797,0.1797,0.1797,1600.0],["1992-12-09",0.1797,0.1797,0.1797,0.1797,88000.0],["1992-12-10",0.1797,0.1797,0.1797,0.1797,96000.0],["1992-12-11",0.1797,0.1875,0.1719,0.1797,180800.0],["1992-12-14",0.1797,0.1797,0.1797,0.1797,0.0],["1992-12-15",0.1641,0.1641,0.1641,0.1641,11200.0],["1992-12-16",0.1719,0.1797,0.1719,0.1797,94400.0],["1992-12-17",0.1641,0.1641,0.1641,0.1641,4800.0],["1992-12-18",0.1641,0.1641,0.1641,0.1641,8000.0],["1992-12-21",0.1641,0.1641,0.1641,0.1641,16000.0],["1992-12-22",0.1797,0.1797,0.1797,0.1797,41600.0],["1992-12-23",0.1641,0.1797,0.1641,0.1797,88000.0],["1992-12-24",0.1797,0.1797,0.1797,0.1797,0.0],["1992-12-28",0.1641,0.1719,0.1641,0.1719,60800.0],["1992-12-29",0.1641,0.1719,0.1641,0.1719,118400.0],["1992-12-30",0.1641,0.1797,0.1641,0.1797,312000.0],["1992-12-31",0.1797,0.1797,0.1641,0.1641,48000.0],["1993-01-04",0.1641,0.1641,0.1641,0.1641,0.0],["1993-01-05",0.1641,0.1641,0.1641,0.1641,8000.0],["1993-01-06",0.1641,0.1641,0.1641,0.1641,0.0],["1993-01-07",0.1641,0.1797,0.1641,0.1641,89600.0],["1993-01-08",0.1641,0.1719,0.1641,0.1719,100800.0],["1993-01-11",0.1719,0.1719,0.1719,0.1719,16000.0],["1993-01-12",0.1719,0.1719,0.1719,0.1719,0.0],["1993-01-13",0.1719,0.1719,0.1719,0.1719,0.0],["1993-01-14",0.1719,0.1719,0.1719,0.1719,0.0],["1993-01-15",0.1641,0.1641,0.1641,0.1641,6400.0],["1993-01-18",0.1641,0.1641,0.1641,0.1641,0.0],["1993-01-19",0.1641,0.1641,0.1641,0.1641,0.0],["1993-01-20",0.1797,0.1797,0.1641,0.1719,113600.0],["1993-01-21",0.1797,0.1797,0.1797,0.1797,3200.0],["1993-01-22",0.1641,0.1641,0.1641,0.1641,4800.0],["1993-01-25",0.1641,0.1797,0.1641,0.1797,14400.0],["1993-01-26",0.1797,0.1797,0.1797,0.1797,0.0],["1993-01-27",0.168,0.168,0.168,0.168,99200.0],["1993-01-28",0.1797,0.1797,0.1719,0.1758,241600.0],["1993-01-29",0.1758,0.1758,0.1758,0.1758,0.0],["1993-02-01",0.1719,0.1719,0.1719,0.1719,16000.0],["1993-02-02",0.1719,0.1719,0.1641,0.1641,38400.0],["1993-02-03",0.1641,0.1719,0.1641,0.1719,17600.0],["1993-02-04",0.1719,0.1719,0.1719,0.1719,16000.0],["1993-02-05",0.1719,0.1758,0.1719,0.1719,256000.0],["1993-02-08",0.1641,0.1641,0.1641,0.1641,4800.0],["1993-02-09",0.1641,0.1641,0.1641,0.1641,0.0],["1993-02-10",0.1797,0.1797,0.1797,0.1797,80000.0],["1993-02-11",0.1797,0.1797,0.1797,0.1797,0.0],["1993-02-12",0.1797,0.1797,0.1797,0.1797,0.0],["1993-02-16",0.1641,0.1641,0.1641,0.1641,86400.0],["1993-02-17",0.1641,0.1641,0.1641,0.1641,0.0],["1993-02-18",0.1641,0.1641,0.1641,0.1641,0.0],["1993-02-19",0.1641,0.1641,0.1641,0.1641,3200.0],["1993-02-22",0.1641,0.1797,0.1641,0.1797,24000.0],["1993-02-23",0.1797,0.1797,0.1797,0.1797,0.0],["1993-02-24",0.1641,0.1641,0.1641,0.1641,6400.0],["1993-02-25",0.1641,0.1641,0.1641,0.1641,32000.0],["1993-02-26",0.1641,0.1641,0.1641,0.1641,0.0],["1993-03-01",0.1641,0.1641,0.1641,0.1641,0.0],["1993-03-02",0.1641,0.1641,0.1641,0.1641,0.0],["1993-03-03",0.1641,0.1641,0.1641,0.1641,3200.0],["1993-03-04",0.1641,0.1641,0.1641,0.1641,0.0],["1993-03-05",0.1641,0.1641,0.1641,0.1641,11200.0],["1993-03-08",0.1641,0.1641,0.1641,0.1641,0.0],["1993-03-09",0.1641,0.1641,0.1641,0.1641,0.0],["1993-03-10",0.1719,0.1797,0.1719,0.1797,49600.0],["1993-03-11",0.1797,0.1797,0.1797,0.1797,0.0],["1993-03-12",0.1797,0.1797,0.1797,0.1797,0.0],["1993-03-15",0.1641,0.1641,0.1641,0.1641,8000.0],["1993-03-16",0.1641,0.1641,0.1641,0.1641,3200.0],["1993-03-17",0.1719,0.1719,0.1641,0.1641,17600.0],["1993-03-18",0.1641,0.1641,0.1641,0.1641,8000.0],["1993-03-19",0.1641,0.1641,0.1641,0.1641,0.0],["1993-03-22",0.1641,0.1641,0.1641,0.1641,59200.0],["1993-03-23",0.1641,0.1641,0.1562,0.1562,232000.0],["1993-03-24",0.1719,0.1719,0.1484,0.1484,168000.0],["1993-03-25",0.1484,0.1484,0.1484,0.1484,0.0],["1993-03-26",0.1484,0.1484,0.1484,0.1484,0.0],["1993-03-29",0.1484,0.1484,0.1484,0.1484,0.0],["1993-03-30",0.1484,0.1484,0.1484,0.1484,3200.0],["1993-03-31",0.1484,0.1484,0.1484,0.1484,9600.0],["1993-04-01",0.1484,0.1484,0.1484,0.1484,0.0],["1993-04-02",0.1484,0.1484,0.1484,0.1484,4800.0],["1993-04-05",0.1484,0.1484,0.1484,0.1484,8000.0],["1993-04-06",0.1484,0.1562,0.1484,0.1562,41600.0],["1993-04-07",0.1562,0.1562,0.1562,0.1562,4800.0],["1993-04-08",0.1406,0.1406,0.1328,0.1328,49600.0],["1993-04-12",0.125,0.125,0.125,0.125,16000.0],["1993-04-13",0.125,0.125,0.125,0.125,0.0],["1993-04-14",0.125,0.125,0.125,0.125,0.0],["1993-04-15",0.1406,0.1406,0.1406,0.1406,4800.0],["1993-04-16",0.1172,0.1172,0.1172,0.1172,16000.0],["1993-04-19",0.1406,0.1406,0.1406,0.1406,1600.0],["1993-04-20",0.1406,0.1406,0.1406,0.1406,0.0],["1993-04-21",0.125,0.125,0.125,0.125,1600.0],["1993-04-22",0.1328,0.1328,0.1328,0.1328,32000.0],["1993-04-23",0.1406,0.1406,0.1406,0.1406,72000.0],["1993-04-26",0.1406,0.1406,0.1406,0.1406,0.0],["1993-04-27",0.1406,0.1406,0.1406,0.1406,0.0],["1993-04-28",0.1406,0.1406,0.1406,0.1406,0.0],["1993-04-29",0.1406,0.1406,0.1406,0.1406,0.0],["1993-04-30",0.1406,0.1406,0.1406,0.1406,0.0],["1993-05-03",0.1328,0.1328,0.1328,0.1328,48000.0],["1993-05-04",0.1328,0.1328,0.1328,0.1328,0.0],["1993-05-05",0.1562,0.1562,0.1562,0.1562,16000.0],["1993-05-06",0.1562,0.1562,0.1562,0.1562,0.0],["1993-05-07",0.1562,0.1562,0.1562,0.1562,0.0],["1993-05-10",0.1406,0.1406,0.1406,0.1406,8000.0],["1993-05-11",0.1406,0.1562,0.1406,0.1562,118400.0],["1993-05-12",0.1406,0.1562,0.1406,0.1406,40000.0],["1993-05-13",0.1406,0.1484,0.1406,0.1406,145600.0],["1993-05-14",0.1484,0.1484,0.1484,0.1484,64000.0],["1993-05-17",0.1562,0.1562,0.1406,0.1484,360000.0],["1993-05-18",0.1484,0.1484,0.1484,0.1484,0.0],["1993-05-19",0.1406,0.1406,0.1406,0.1406,64000.0],["1993-05-20",0.1406,0.1562,0.1406,0.1562,35200.0],["1993-05-21",0.1406,0.1484,0.1406,0.1484,292800.0],["1993-05-24",0.1328,0.1562,0.1328,0.1562,16000.0],["1993-05-25",0.1562,0.1562,0.1562,0.1562,0.0],["1993-05-26",0.1328,0.1328,0.1328,0.1328,94400.0],["1993-05-27",0.1328,0.1328,0.1328,0.1328,0.0],["1993-05-28",0.1328,0.1328,0.1328,0.1328,8000.0],["1993-06-01",0.1328,0.1484,0.1328,0.1484,144000.0],["1993-06-02",0.1328,0.1406,0.1328,0.1328,56000.0],["1993-06-03",0.1406,0.1406,0.1406,0.1406,1600.0],["1993-06-04",0.1406,0.1484,0.1328,0.1328,70400.0],["1993-06-07",0.1328,0.1406,0.1328,0.1406,288000.0],["1993-06-08",0.1406,0.1406,0.1406,0.1406,0.0],["1993-06-09",0.1484,0.1484,0.1484,0.1484,8000.0],["1993-06-10",0.1484,0.1484,0.1484,0.1484,0.0],["1993-06-11",0.1328,0.1328,0.1328,0.1328,35200.0],["1993-06-14",0.1328,0.1328,0.1328,0.1328,0.0],["1993-06-15",0.1328,0.1328,0.1328,0.1328,0.0],["1993-06-16",0.1328,0.1328,0.1328,0.1328,208000.0],["1993-06-17",0.1328,0.1484,0.1328,0.1328,328000.0],["1993-06-18",0.1328,0.1328,0.1328,0.1328,1600.0],["1993-06-21",0.1328,0.1328,0.1328,0.1328,80000.0],["1993-06-22",0.1328,0.1328,0.1328,0.1328,0.0],["1993-06-23",0.1328,0.1328,0.1328,0.1328,0.0],["1993-06-24",0.1328,0.1328,0.1328,0.1328,0.0],["1993-06-25",0.1328,0.1328,0.1328,0.1328,0.0],["1993-06-28",0.1406,0.1406,0.1406,0.1406,16000.0],["1993-06-29",0.1328,0.1406,0.1328,0.1406,40000.0],["1993-06-30",0.1406,0.1406,0.1406,0.1406,0.0],["1993-07-01",0.1406,0.1406,0.1406,0.1406,0.0],["1993-07-02",0.1328,0.1328,0.1328,0.1328,16000.0],["1993-07-06",0.1328,0.1328,0.1328,0.1328,3200.0],["1993-07-07",0.1328,0.1328,0.1328,0.1328,0.0],["1993-07-08",0.1484,0.1484,0.1484,0.1484,16000.0],["1993-07-09",0.1328,0.1328,0.1328,0.1328,16000.0],["1993-07-12",0.1328,0.1328,0.1328,0.1328,16000.0],["1993-07-13",0.1328,0.1328,0.1328,0.1328,73600.0],["1993-07-14",0.1484,0.1484,0.125,0.125,86400.0],["1993-07-15",0.1406,0.1406,0.1406,0.1406,11200.0],["1993-07-16",0.1406,0.1406,0.1406,0.1406,0.0],["1993-07-19",0.125,0.125,0.125,0.125,17600.0],["1993-07-20",0.125,0.125,0.125,0.125,28800.0],["1993-07-21",0.125,0.125,0.125,0.125,32000.0],["1993-07-22",0.1328,0.1328,0.1172,0.1172,19200.0],["1993-07-23",0.1328,0.1328,0.1328,0.1328,3200.0],["1993-07-26",0.1328,0.1328,0.1328,0.1328,0.0],["1993-07-27",0.1172,0.1172,0.1172,0.1172,16000.0],["1993-07-28",0.1172,0.1172,0.1172,0.1172,0.0],["1993-07-29",0.1172,0.1172,0.1172,0.1172,0.0],["1993-07-30",0.1172,0.1172,0.1172,0.1172,0.0],["1993-08-02",0.1172,0.1172,0.1172,0.1172,32000.0],["1993-08-03",0.1172,0.1172,0.1172,0.1172,0.0],["1993-08-04",0.1172,0.1328,0.1172,0.1172,139200.0],["1993-08-05",0.1094,0.1328,0.1094,0.1211,94400.0],["1993-08-06",0.1094,0.1094,0.1094,0.1094,3200.0],["1993-08-09",0.125,0.125,0.125,0.125,3200.0],["1993-08-10",0.1094,0.125,0.1094,0.1094,140800.0],["1993-08-11",0.1172,0.1172,0.1172,0.1172,1600.0],["1993-08-12",0.1016,0.1172,0.1016,0.1094,184000.0],["1993-08-13",0.1094,0.1094,0.1094,0.1094,0.0],["1993-08-16",0.1172,0.125,0.1172,0.125,432000.0],["1993-08-17",0.1328,0.1406,0.125,0.1406,318400.0],["1993-08-18",0.1406,0.1406,0.1406,0.1406,3200.0],["1993-08-19",0.125,0.1406,0.125,0.1406,104000.0],["1993-08-20",0.1484,0.1484,0.1406,0.1406,64000.0],["1993-08-23",0.1484,0.1484,0.1328,0.1328,72000.0],["1993-08-24",0.1328,0.1328,0.1328,0.1328,0.0],["1993-08-25",0.1406,0.1406,0.1328,0.1328,80000.0],["1993-08-26",0.1328,0.1328,0.1328,0.1328,0.0],["1993-08-27",0.1328,0.1328,0.1328,0.1328,0.0],["1993-08-30",0.1328,0.1328,0.1328,0.1328,0.0],["1993-08-31",0.125,0.1328,0.125,0.1328,147200.0],["1993-09-01",0.1484,0.1562,0.1328,0.1484,377600.0],["1993-09-02",0.1562,0.1719,0.1406,0.1719,419200.0],["1993-09-03",0.1719,0.1719,0.1719,0.1719,0.0],["1993-09-07",0.1719,0.1719,0.1562,0.1719,102400.0],["1993-09-08",0.1719,0.1719,0.1719,0.1719,0.0],["1993-09-09",0.1797,0.1875,0.1797,0.1875,124800.0],["1993-09-10",0.1875,0.1875,0.1875,0.1875,0.0],["1993-09-13",0.1797,0.2031,0.1797,0.2031,12800.0],["1993-09-14",0.2031,0.2031,0.1719,0.1797,385600.0],["1993-09-15",0.1641,0.1641,0.1641,0.1641,14400.0],["1993-09-16",0.1797,0.1875,0.1797,0.1797,36800.0],["1993-09-17",0.1641,0.1719,0.1641,0.1641,179200.0],["1993-09-20",0.1641,0.1641,0.1641,0.1641,0.0],["1993-09-21",0.1562,0.1562,0.1562,0.1562,40000.0],["1993-09-22",0.1562,0.1562,0.1562,0.1562,0.0],["1993-09-23",0.1719,0.1797,0.1641,0.1719,510400.0],["1993-09-24",0.1797,0.1797,0.1641,0.1641,104000.0],["1993-09-27",0.1797,0.1797,0.1562,0.1562,304000.0],["1993-09-28",0.1562,0.1719,0.1562,0.1641,235200.0],["1993-09-29",0.1641,0.1875,0.1562,0.1719,859200.0],["1993-09-30",0.1875,0.2188,0.1797,0.1875,984000.0],["1993-10-01",0.1875,0.1953,0.1875,0.1953,64000.0],["1993-10-04",0.1953,0.1953,0.1953,0.1953,32000.0],["1993-10-05",0.1875,0.2031,0.1875,0.1875,24000.0],["1993-10-06",0.1875,0.1875,0.1875,0.1875,62400.0],["1993-10-07",0.1953,0.1953,0.1875,0.1875,80000.0],["1993-10-08",0.1875,0.1953,0.1875,0.1953,22400.0],["1993-10-11",0.1953,0.1953,0.1953,0.1953,0.0],["1993-10-12",0.1875,0.1953,0.1875,0.1953,57600.0],["1993-10-13",0.1875,0.1953,0.1875,0.1953,134400.0],["1993-10-14",0.1953,0.1953,0.1953,0.1953,17600.0],["1993-10-15",0.1953,0.1953,0.1953,0.1953,0.0],["1993-10-18",0.2031,0.2031,0.2031,0.2031,17600.0],["1993-10-19",0.1992,0.2109,0.1875,0.1875,331200.0],["1993-10-20",0.1875,0.1953,0.1797,0.1953,334400.0],["1993-10-21",0.1875,0.2109,0.1875,0.2031,1251200.0],["1993-10-22",0.2109,0.2188,0.2109,0.2109,99200.0],["1993-10-25",0.2031,0.2031,0.2031,0.2031,57600.0],["1993-10-26",0.2109,0.2109,0.2109,0.2109,80000.0],["1993-10-27",0.2031,0.207,0.2031,0.207,59200.0],["1993-10-28",0.2031,0.2031,0.2031,0.2031,9600.0],["1993-10-29",0.2031,0.207,0.2031,0.2031,100800.0],["1993-11-01",0.2031,0.2109,0.2031,0.2109,208000.0],["1993-11-02",0.2031,0.2109,0.2031,0.2109,436800.0],["1993-11-03",0.2188,0.2188,0.2109,0.2109,32000.0],["1993-11-04",0.2109,0.2109,0.2109,0.2109,0.0],["1993-11-05",0.2031,0.2109,0.2031,0.2031,118400.0],["1993-11-08",0.2031,0.2031,0.2031,0.2031,16000.0],["1993-11-09",0.2031,0.2031,0.2031,0.2031,3200.0],["1993-11-10",0.2031,0.2031,0.2031,0.2031,38400.0],["1993-11-11",0.2031,0.2031,0.1953,0.1953,76800.0],["1993-11-12",0.1992,0.2031,0.1953,0.2031,532800.0],["1993-11-15",0.2109,0.2109,0.2109,0.2109,48000.0],["1993-11-16",0.2031,0.2109,0.1953,0.2109,561600.0],["1993-11-17",0.2109,0.2109,0.2109,0.2109,0.0],["1993-11-18",0.2109,0.2109,0.2031,0.2031,204800.0],["1993-11-19",0.1953,0.1953,0.1953,0.1953,19200.0],["1993-11-22",0.1953,0.1953,0.1953,0.1953,0.0],["1993-11-23",0.1953,0.1953,0.1953,0.1953,48000.0],["1993-11-24",0.1953,0.1953,0.1953,0.1953,0.0],["1993-11-26",0.1953,0.1953,0.1953,0.1953,20800.0],["1993-11-29",0.1953,0.2031,0.1953,0.1953,187200.0],["1993-11-30",0.1875,0.1953,0.1875,0.1953,25600.0],["1993-12-01",0.1875,0.1875,0.1875,0.1875,24000.0],["1993-12-02",0.1797,0.1875,0.1797,0.1875,124800.0],["1993-12-03",0.1875,0.1875,0.1875,0.1875,80000.0],["1993-12-06",0.1875,0.1875,0.1719,0.1719,41600.0],["1993-12-07",0.1875,0.1875,0.1797,0.1797,137600.0],["1993-12-08",0.1797,0.1953,0.1797,0.1797,123200.0],["1993-12-09",0.1797,0.1953,0.1797,0.1797,208000.0],["1993-12-10",0.1797,0.2031,0.1797,0.2031,144000.0],["1993-12-13",0.1875,0.2031,0.1875,0.1875,112000.0],["1993-12-14",0.1875,0.1875,0.1875,0.1875,0.0],["1993-12-15",0.1875,0.1953,0.1875,0.1953,25600.0],["1993-12-16",0.1875,0.1875,0.1875,0.1875,96000.0],["1993-12-17",0.1875,0.1875,0.1875,0.1875,6400.0],["1993-12-20",0.2031,0.2031,0.1875,0.1875,4800.0],["1993-12-21",0.2031,0.2031,0.2031,0.2031,16000.0],["1993-12-22",0.1875,0.1953,0.1875,0.1953,203200.0],["1993-12-23",0.1953,0.2031,0.1953,0.1953,120000.0],["1993-12-27",0.1953,0.2031,0.1953,0.1953,83200.0],["1993-12-28",0.1953,0.1953,0.1953,0.1953,24000.0],["1993-12-29",0.1953,0.1953,0.1953,0.1953,0.0],["1993-12-30",0.1953,0.2109,0.1953,0.1953,276800.0],["1993-12-31",0.1953,0.2031,0.1953,0.1953,428800.0],["1994-01-03",0.2031,0.2031,0.1992,0.1992,32000.0],["1994-01-04",0.1875,0.2031,0.1875,0.2031,8000.0],["1994-01-05",0.2031,0.2031,0.2031,0.2031,16000.0],["1994-01-06",0.2031,0.2031,0.2031,0.2031,0.0],["1994-01-07",0.2109,0.2109,0.1953,0.1953,36800.0],["1994-01-10",0.1953,0.1953,0.1953,0.1953,17600.0],["1994-01-11",0.1953,0.1953,0.1953,0.1953,0.0],["1994-01-12",0.2031,0.2031,0.1992,0.1992,96000.0],["1994-01-13",0.1953,0.1953,0.1953,0.1953,100800.0],["1994-01-14",0.1953,0.1953,0.1875,0.1953,30400.0],["1994-01-17",0.1953,0.1953,0.1953,0.1953,0.0],["1994-01-18",0.1953,0.2109,0.1875,0.2109,164800.0],["1994-01-19",0.2031,0.2188,0.2031,0.2188,19200.0],["1994-01-20",0.2188,0.2188,0.2188,0.2188,0.0],["1994-01-21",0.2031,0.2031,0.2031,0.2031,16000.0],["1994-01-24",0.2031,0.2031,0.2031,0.2031,16000.0],["1994-01-25",0.2031,0.2031,0.2031,0.2031,3200.0],["1994-01-26",0.2109,0.2109,0.1953,0.1953,272000.0],["1994-01-27",0.2031,0.2031,0.1875,0.1875,113600.0],["1994-01-28",0.1875,0.2031,0.1875,0.1953,112000.0],["1994-01-31",0.2031,0.2031,0.2031,0.2031,222400.0],["1994-02-01",0.1953,0.1953,0.1953,0.1953,19200.0],["1994-02-02",0.1953,0.2109,0.1953,0.2031,78400.0],["1994-02-03",0.1953,0.2031,0.1953,0.2031,30400.0],["1994-02-04",0.2109,0.2109,0.2031,0.2109,288000.0],["1994-02-07",0.2188,0.2188,0.2031,0.2031,108800.0],["1994-02-08",0.2109,0.2188,0.1953,0.2109,105600.0],["1994-02-09",0.2188,0.2188,0.2188,0.2188,51200.0],["1994-02-10",0.2188,0.2188,0.2031,0.2031,51200.0],["1994-02-11",0.2266,0.2266,0.2266,0.2266,4800.0],["1994-02-14",0.2266,0.2266,0.2266,0.2266,19200.0],["1994-02-15",0.2266,0.2266,0.2266,0.2266,0.0],["1994-02-16",0.2266,0.2266,0.2266,0.2266,0.0],["1994-02-17",0.2188,0.2266,0.2188,0.2266,193600.0],["1994-02-18",0.2344,0.2344,0.2109,0.2109,20800.0],["1994-02-22",0.2109,0.2109,0.2109,0.2109,0.0],["1994-02-23",0.2109,0.2344,0.2109,0.2344,25600.0],["1994-02-24",0.2344,0.2344,0.2266,0.2266,64000.0],["1994-02-25",0.2344,0.2344,0.2344,0.2344,9600.0],["1994-02-28",0.2344,0.2344,0.2344,0.2344,24000.0],["1994-03-01",0.2305,0.2344,0.2266,0.2344,25600.0],["1994-03-02",0.2344,0.2344,0.2188,0.2188,96000.0],["1994-03-03",0.2188,0.2188,0.2188,0.2188,16000.0],["1994-03-04",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-07",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-08",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-09",0.2109,0.2109,0.2109,0.2109,32000.0],["1994-03-10",0.2109,0.2109,0.2109,0.2109,0.0],["1994-03-11",0.2188,0.2188,0.2188,0.2188,241600.0],["1994-03-14",0.2266,0.2266,0.2266,0.2266,27200.0],["1994-03-15",0.2188,0.2266,0.2188,0.2188,422400.0],["1994-03-16",0.2188,0.2188,0.2188,0.2188,20800.0],["1994-03-17",0.2188,0.2344,0.2188,0.2344,40000.0],["1994-03-18",0.2188,0.2188,0.2188,0.2188,8000.0],["1994-03-21",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-22",0.2188,0.2188,0.2188,0.2188,12800.0],["1994-03-23",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-24",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-25",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-28",0.2188,0.2188,0.2188,0.2188,0.0],["1994-03-29",0.2109,0.2109,0.2109,0.2109,16000.0],["1994-03-30",0.2109,0.2109,0.2109,0.2109,6400.0],["1994-03-31",0.2109,0.2109,0.2109,0.2109,0.0],["1994-04-04",0.2109,0.2109,0.2109,0.2109,1600.0],["1994-04-05",0.2109,0.2109,0.2109,0.2109,0.0],["1994-04-06",0.2109,0.2109,0.2109,0.2109,57600.0],["1994-04-07",0.2266,0.2266,0.2188,0.2188,3200.0],["1994-04-08",0.2188,0.2188,0.2188,0.2188,0.0],["1994-04-11",0.2266,0.2266,0.2109,0.2109,57600.0],["1994-04-12",0.2109,0.2109,0.2109,0.2109,48000.0],["1994-04-13",0.2031,0.2031,0.2031,0.2031,8000.0],["1994-04-14",0.1953,0.1953,0.1953,0.1953,88000.0],["1994-04-15",0.1953,0.1953,0.1953,0.1953,0.0],["1994-04-18",0.1953,0.1953,0.1953,0.1953,0.0],["1994-04-19",0.1875,0.1875,0.1875,0.1875,40000.0],["1994-04-20",0.1914,0.2109,0.1914,0.2109,585600.0],["1994-04-21",0.1953,0.1953,0.1953,0.1953,64000.0],["1994-04-22",0.2109,0.2109,0.1953,0.1953,166400.0],["1994-04-25",0.1953,0.1953,0.1953,0.1953,0.0],["1994-04-26",0.1953,0.2031,0.1953,0.2031,32000.0],["1994-04-28",0.1953,0.2109,0.1953,0.2109,164800.0],["1994-04-29",0.2266,0.2266,0.2109,0.2266,361600.0],["1994-05-02",0.2188,0.2266,0.2188,0.2266,171200.0],["1994-05-03",0.2109,0.2344,0.2109,0.2344,28800.0],["1994-05-04",0.2344,0.2344,0.2344,0.2344,0.0],["1994-05-05",0.2422,0.2422,0.2422,0.2422,8000.0],["1994-05-06",0.2422,0.2422,0.2422,0.2422,4800.0],["1994-05-09",0.2422,0.2422,0.2422,0.2422,0.0],["1994-05-10",0.2422,0.25,0.2344,0.2344,715200.0],["1994-05-11",0.2422,0.2422,0.2266,0.2422,54400.0],["1994-05-12",0.2422,0.2422,0.2344,0.2422,36800.0],["1994-05-13",0.2422,0.2422,0.2422,0.2422,0.0],["1994-05-16",0.2266,0.2266,0.2266,0.2266,8000.0],["1994-05-17",0.2266,0.2266,0.2266,0.2266,0.0],["1994-05-18",0.2266,0.2266,0.2266,0.2266,0.0],["1994-05-19",0.2266,0.2266,0.2266,0.2266,0.0],["1994-05-20",0.2266,0.2266,0.2266,0.2266,0.0],["1994-05-23",0.2266,0.2266,0.2266,0.2266,0.0],["1994-05-24",0.2266,0.2266,0.2266,0.2266,0.0],["1994-05-25",0.2266,0.2266,0.2266,0.2266,0.0],["1994-05-26",0.2422,0.25,0.2344,0.25,558400.0],["1994-05-27",0.25,0.25,0.25,0.25,1600.0],["1994-05-31",0.25,0.25,0.25,0.25,0.0],["1994-06-01",0.25,0.25,0.2344,0.2344,19200.0],["1994-06-02",0.2344,0.2344,0.2344,0.2344,0.0],["1994-06-03",0.2344,0.2344,0.2344,0.2344,0.0],["1994-06-06",0.2344,0.2344,0.2344,0.2344,16000.0],["1994-06-07",0.2344,0.2344,0.2344,0.2344,0.0],["1994-06-08",0.2344,0.2422,0.2344,0.2422,32000.0],["1994-06-09",0.2422,0.2422,0.2422,0.2422,0.0],["1994-06-10",0.2266,0.2266,0.2266,0.2266,8000.0],["1994-06-13",0.2266,0.2266,0.2266,0.2266,17600.0],["1994-06-14",0.2266,0.2266,0.2266,0.2266,0.0],["1994-06-15",0.2266,0.2266,0.2266,0.2266,0.0],["1994-06-16",0.2266,0.2266,0.2266,0.2266,0.0],["1994-06-17",0.2344,0.2461,0.2266,0.2461,555200.0],["1994-06-20",0.2266,0.2266,0.2266,0.2266,9600.0],["1994-06-21",0.2266,0.2266,0.2266,0.2266,0.0],["1994-06-22",0.2266,0.2266,0.2266,0.2266,0.0],["1994-06-23",0.2344,0.2422,0.2266,0.2266,56000.0],["1994-06-24",0.2266,0.2266,0.2266,0.2266,8000.0],["1994-06-27",0.2266,0.2266,0.2266,0.2266,0.0],["1994-06-28",0.2266,0.2266,0.2266,0.2266,11200.0],["1994-06-29",0.2266,0.2266,0.2266,0.2266,0.0],["1994-06-30",0.25,0.25,0.25,0.25,8000.0],["1994-07-01",0.25,0.25,0.25,0.25,1600.0],["1994-07-05",0.25,0.25,0.25,0.25,0.0],["1994-07-06",0.2422,0.2422,0.2422,0.2422,8000.0],["1994-07-07",0.2266,0.2422,0.2266,0.2422,19200.0],["1994-07-08",0.2266,0.2266,0.2266,0.2266,24000.0],["1994-07-11",0.2266,0.2266,0.2266,0.2266,28800.0],["1994-07-12",0.25,0.25,0.2266,0.2266,17600.0],["1994-07-13",0.2344,0.2422,0.2266,0.2422,326400.0],["1994-07-14",0.2266,0.2344,0.2266,0.2344,17600.0],["1994-07-15",0.2422,0.2422,0.2422,0.2422,16000.0],["1994-07-18",0.2422,0.2422,0.2422,0.2422,0.0],["1994-07-19",0.2422,0.2422,0.2422,0.2422,0.0],["1994-07-20",0.2422,0.25,0.2422,0.25,72000.0],["1994-07-21",0.2305,0.2305,0.2305,0.2305,96000.0],["1994-07-22",0.2266,0.2461,0.2266,0.2461,108800.0],["1994-07-25",0.2305,0.2305,0.2305,0.2305,48000.0],["1994-07-26",0.2461,0.2461,0.2461,0.2461,48000.0],["1994-07-27",0.2461,0.2461,0.2461,0.2461,0.0],["1994-07-28",0.2461,0.2461,0.2461,0.2461,0.0],["1994-07-29",0.2461,0.2461,0.2461,0.2461,0.0],["1994-08-01",0.2461,0.2461,0.2461,0.2461,0.0],["1994-08-02",0.2266,0.2422,0.2266,0.2422,112000.0],["1994-08-03",0.2422,0.2422,0.2422,0.2422,0.0],["1994-08-04",0.2422,0.2422,0.2422,0.2422,0.0],["1994-08-05",0.25,0.25,0.2422,0.2422,96000.0],["1994-08-08",0.2422,0.25,0.2422,0.25,179200.0],["1994-08-09",0.25,0.25,0.25,0.25,0.0],["1994-08-10",0.25,0.2578,0.25,0.25,336000.0],["1994-08-11",0.2656,0.2656,0.25,0.25,19200.0],["1994-08-12",0.2656,0.2656,0.2656,0.2656,19200.0],["1994-08-15",0.2578,0.2578,0.2578,0.2578,8000.0],["1994-08-16",0.2578,0.2578,0.2578,0.2578,20800.0],["1994-08-17",0.2578,0.2578,0.2578,0.2578,0.0],["1994-08-18",0.2734,0.3047,0.2734,0.3047,1000000.0],["1994-08-19",0.3047,0.3125,0.2812,0.3125,947200.0],["1994-08-22",0.3203,0.375,0.3203,0.3516,675200.0],["1994-08-23",0.375,0.375,0.3516,0.3516,697600.0],["1994-08-24",0.3516,0.375,0.3516,0.3672,654400.0],["1994-08-25",0.3516,0.3672,0.3438,0.3672,112000.0],["1994-08-26",0.3672,0.3672,0.3438,0.3438,131200.0],["1994-08-29",0.3594,0.3594,0.3359,0.3438,302400.0],["1994-08-30",0.3516,0.3516,0.3359,0.3516,217600.0],["1994-08-31",0.3359,0.3359,0.3359,0.3359,6400.0],["1994-09-01",0.3359,0.3516,0.3359,0.3438,52800.0],["1994-09-02",0.3359,0.3516,0.3359,0.3516,33600.0],["1994-09-06",0.3359,0.3359,0.3359,0.3359,32000.0],["1994-09-07",0.3438,0.3516,0.3359,0.3438,155200.0],["1994-09-08",0.3516,0.3516,0.3516,0.3516,16000.0],["1994-09-09",0.3359,0.3359,0.3359,0.3359,32000.0],["1994-09-12",0.3516,0.3516,0.3359,0.3359,316800.0],["1994-09-13",0.3438,0.3516,0.3438,0.3516,32000.0],["1994-09-14",0.3594,0.3594,0.3594,0.3594,19200.0],["1994-09-15",0.3594,0.3594,0.3594,0.3594,33600.0],["1994-09-16",0.3594,0.3594,0.3594,0.3594,4800.0],["1994-09-19",0.3516,0.3516,0.3438,0.3516,46400.0],["1994-09-20",0.3438,0.3438,0.3438,0.3438,43200.0],["1994-09-21",0.3516,0.3516,0.3438,0.3438,32000.0],["1994-09-22",0.3438,0.3594,0.3438,0.3594,11200.0],["1994-09-23",0.3438,0.3516,0.3438,0.3516,70400.0],["1994-09-26",0.3516,0.3516,0.3438,0.3516,112000.0],["1994-09-27",0.3516,0.3516,0.3516,0.3516,3200.0],["1994-09-28",0.3594,0.375,0.3438,0.3594,214400.0],["1994-09-29",0.375,0.4062,0.3672,0.3906,787200.0],["1994-09-30",0.3906,0.4062,0.3906,0.4062,48000.0],["1994-10-03",0.4062,0.4375,0.3906,0.4297,1873600.0],["1994-10-04",0.4531,0.4688,0.4375,0.4453,2849600.0],["1994-10-05",0.4375,0.4531,0.4375,0.4375,1430400.0],["1994-10-06",0.4531,0.4531,0.4375,0.4531,260800.0],["1994-10-07",0.4375,0.4531,0.4375,0.4453,116800.0],["1994-10-10",0.4531,0.4531,0.4375,0.4453,94400.0],["1994-10-11",0.4375,0.4609,0.4375,0.4375,172800.0],["1994-10-12",0.4375,0.4609,0.4375,0.4609,264000.0],["1994-10-13",0.4609,0.4688,0.4453,0.4688,672000.0],["1994-10-14",0.4688,0.5078,0.4609,0.5,852800.0],["1994-10-17",0.5078,0.5781,0.5,0.5469,2744000.0],["1994-10-18",0.5469,0.5469,0.5234,0.5352,980800.0],["1994-10-19",0.5391,0.5469,0.5,0.5078,1144000.0],["1994-10-20",0.5,0.5234,0.4688,0.4922,792000.0],["1994-10-21",0.4922,0.4922,0.4766,0.4922,105600.0],["1994-10-24",0.4922,0.5234,0.4844,0.5234,771200.0],["1994-10-25",0.5234,0.5391,0.5234,0.5273,368000.0],["1994-10-26",0.5312,0.5312,0.5234,0.5234,139200.0],["1994-10-27",0.5312,0.5391,0.5234,0.5273,910400.0],["1994-10-28",0.5391,0.5391,0.5234,0.5312,136000.0],["1994-10-31",0.5391,0.5469,0.5234,0.5234,233600.0],["1994-11-01",0.5156,0.5312,0.5156,0.5312,252800.0],["1994-11-02",0.5312,0.5312,0.5156,0.5156,6400.0],["1994-11-03",0.5156,0.5312,0.5,0.5,265600.0],["1994-11-04",0.5,0.5234,0.5,0.5156,889600.0],["1994-11-07",0.5156,0.5234,0.5156,0.5234,131200.0],["1994-11-08",0.5078,0.5234,0.5078,0.5234,78400.0],["1994-11-09",0.5234,0.5234,0.4766,0.4766,528000.0],["1994-11-10",0.4922,0.5078,0.4844,0.4922,256000.0],["1994-11-11",0.4844,0.5,0.4844,0.4844,211200.0],["1994-11-14",0.4922,0.4922,0.4609,0.4609,139200.0],["1994-11-15",0.4531,0.4609,0.4297,0.4297,577600.0],["1994-11-16",0.4297,0.4453,0.4297,0.4453,257600.0],["1994-11-17",0.4375,0.4531,0.4375,0.4531,132800.0],["1994-11-18",0.4531,0.4531,0.4297,0.4297,268800.0],["1994-11-21",0.4219,0.4531,0.4219,0.4453,169600.0],["1994-11-22",0.4219,0.4375,0.4219,0.4375,113600.0],["1994-11-23",0.4375,0.457,0.4297,0.4453,412800.0],["1994-11-25",0.4609,0.4688,0.4531,0.4688,104000.0],["1994-11-28",0.4688,0.4688,0.4531,0.457,94400.0],["1994-11-29",0.4453,0.4609,0.4375,0.4375,84800.0],["1994-11-30",0.4375,0.4375,0.4375,0.4375,4800.0],["1994-12-01",0.4375,0.4531,0.4375,0.4375,124800.0],["1994-12-02",0.4297,0.4688,0.4297,0.4688,603200.0],["1994-12-05",0.4688,0.5078,0.4688,0.5,739200.0],["1994-12-06",0.5,0.5,0.4922,0.4922,46400.0],["1994-12-07",0.4844,0.5078,0.4844,0.5,230400.0],["1994-12-08",0.5078,0.5078,0.4922,0.4922,169600.0],["1994-12-09",0.4844,0.5,0.4844,0.4844,203200.0],["1994-12-12",0.4844,0.5078,0.4844,0.5078,233600.0],["1994-12-13",0.4922,0.4922,0.4922,0.4922,11200.0],["1994-12-14",0.5,0.5156,0.5,0.5,134400.0],["1994-12-15",0.5,0.5234,0.5,0.5078,54400.0],["1994-12-16",0.5156,0.5156,0.5,0.5156,70400.0],["1994-12-19",0.5,0.5,0.4922,0.5,188800.0],["1994-12-20",0.5,0.5,0.4922,0.5,105600.0],["1994-12-21",0.4922,0.5,0.4922,0.4922,166400.0],["1994-12-22",0.4844,0.4844,0.4844,0.4844,32000.0],["1994-12-23",0.4766,0.4766,0.4766,0.4766,35200.0],["1994-12-27",0.4766,0.4922,0.4766,0.4922,32000.0],["1994-12-28",0.4922,0.4922,0.4766,0.4766,24000.0],["1994-12-29",0.4766,0.4922,0.4766,0.4922,27200.0],["1994-12-30",0.4766,0.4922,0.4688,0.4922,51200.0],["1995-01-03",0.4609,0.4609,0.4453,0.4453,155200.0],["1995-01-04",0.4453,0.4453,0.4453,0.4453,0.0],["1995-01-05",0.4531,0.4688,0.4453,0.4688,121600.0],["1995-01-06",0.4688,0.4688,0.4453,0.4453,4800.0],["1995-01-09",0.4453,0.4531,0.4453,0.4453,25600.0],["1995-01-10",0.4453,0.4688,0.4453,0.4609,96000.0],["1995-01-11",0.4531,0.5234,0.4531,0.5234,644800.0],["1995-01-12",0.5234,0.5469,0.5078,0.5312,800000.0],["1995-01-13",0.5234,0.5469,0.5234,0.5312,534400.0],["1995-01-16",0.5469,0.5469,0.5469,0.5469,49600.0],["1995-01-17",0.5469,0.5469,0.5312,0.5312,200000.0],["1995-01-18",0.5469,0.5469,0.5312,0.5469,228800.0],["1995-01-19",0.5469,0.6406,0.5391,0.6094,5313600.0],["1995-01-20",0.6172,0.6562,0.6094,0.6406,2953600.0],["1995-01-23",0.6406,0.6641,0.625,0.6406,1392000.0],["1995-01-24",0.6328,0.6484,0.6172,0.6172,726400.0],["1995-01-25",0.625,0.625,0.6016,0.6172,633600.0],["1995-01-26",0.6172,0.6172,0.5938,0.6094,432000.0],["1995-01-27",0.6172,0.6172,0.6016,0.6094,104000.0],["1995-01-30",0.6016,0.6172,0.5703,0.5781,593600.0],["1995-01-31",0.5703,0.6016,0.5703,0.6016,464000.0],["1995-02-01",0.6094,0.6094,0.5781,0.5781,760000.0],["1995-02-02",0.5938,0.5938,0.5625,0.5625,286400.0],["1995-02-03",0.5547,0.5859,0.5547,0.5781,822400.0],["1995-02-06",0.5859,0.6172,0.5703,0.6172,473600.0],["1995-02-07",0.6328,0.6562,0.625,0.6484,467200.0],["1995-02-08",0.6562,0.6719,0.6328,0.6484,296000.0],["1995-02-09",0.6504,0.6562,0.6406,0.6484,321600.0],["1995-02-10",0.6562,0.7266,0.6406,0.7109,1435200.0],["1995-02-13",0.7188,0.7812,0.7188,0.7656,939200.0],["1995-02-14",0.7891,0.7969,0.7344,0.75,1049600.0],["1995-02-15",0.7344,0.7656,0.7188,0.7188,332800.0],["1995-02-16",0.7109,0.7422,0.7031,0.7109,363200.0],["1995-02-17",0.7109,0.7266,0.7031,0.7188,323200.0],["1995-02-21",0.7109,0.7422,0.7109,0.7266,195200.0],["1995-02-22",0.7188,0.7266,0.7109,0.7109,224000.0],["1995-02-23",0.7266,0.7266,0.7188,0.7188,233600.0],["1995-02-24",0.7266,0.7344,0.7109,0.7109,155200.0],["1995-02-27",0.7109,0.7344,0.7109,0.7109,97600.0],["1995-02-28",0.7344,0.7344,0.7188,0.7344,121600.0],["1995-03-01",0.7188,0.8047,0.7188,0.7891,1286400.0],["1995-03-02",0.7891,0.8203,0.7812,0.8047,518400.0],["1995-03-03",0.8125,0.8438,0.7969,0.832,768000.0],["1995-03-06",0.8359,0.8438,0.8125,0.8359,340800.0],["1995-03-07",0.8281,0.8516,0.7734,0.7969,1051200.0],["1995-03-08",0.7969,0.8203,0.7734,0.7969,315200.0],["1995-03-09",0.7734,0.8438,0.7734,0.8438,654400.0],["1995-03-10",0.8438,0.8906,0.8438,0.8594,1292800.0],["1995-03-13",0.8594,0.8984,0.8594,0.8594,667200.0],["1995-03-14",0.875,0.8984,0.8359,0.875,873600.0],["1995-03-15",0.8672,0.8984,0.8672,0.8828,622400.0],["1995-03-16",0.8828,0.9219,0.8672,0.9062,776000.0],["1995-03-17",0.8906,0.9141,0.8906,0.9141,99200.0],["1995-03-20",0.9141,0.9141,0.8828,0.8906,331200.0],["1995-03-21",0.8984,0.8984,0.8594,0.8672,651200.0],["1995-03-22",0.8281,0.8438,0.7812,0.8359,1179200.0],["1995-03-23",0.8203,0.8594,0.8203,0.8281,420800.0],["1995-03-24",0.8281,0.8516,0.8281,0.8516,112000.0],["1995-03-27",0.8281,0.8516,0.7969,0.7969,283200.0],["1995-03-28",0.8125,0.8125,0.7578,0.7734,1067200.0],["1995-03-29",0.7734,0.7891,0.7578,0.7891,788800.0],["1995-03-30",0.7891,0.8047,0.7812,0.8047,571200.0],["1995-03-31",0.7969,0.8047,0.7812,0.7969,217600.0],["1995-04-03",0.7812,0.7969,0.7734,0.7891,123200.0],["1995-04-04",0.7734,0.8359,0.7734,0.8281,433600.0],["1995-04-05",0.8047,0.8672,0.8047,0.8594,1200000.0],["1995-04-06",0.8672,0.9219,0.8594,0.9219,1097600.0],["1995-04-07",0.9141,0.9375,0.8906,0.9062,976000.0],["1995-04-10",0.9375,0.9844,0.9375,0.9531,2284800.0],["1995-04-11",0.9531,1.0156,0.9531,1.0,1321600.0],["1995-04-12",1.0078,1.0781,1.0078,1.0469,1984000.0],["1995-04-13",1.0703,1.1016,1.0469,1.0938,1388800.0],["1995-04-17",1.0938,1.1094,1.0703,1.0703,820800.0],["1995-04-18",1.0703,1.0703,0.9766,0.9922,1052800.0],["1995-04-19",0.9531,0.9844,0.9297,0.9766,1372800.0],["1995-04-20",1.0625,1.0938,1.0391,1.0781,1876800.0],["1995-04-21",1.0703,1.1641,1.0703,1.1406,3008000.0],["1995-04-24",1.2031,1.2812,1.1953,1.2422,5313600.0],["1995-04-25",1.2656,1.2812,1.2266,1.2578,2052800.0],["1995-04-26",1.2578,1.2578,1.1406,1.2188,3172800.0],["1995-04-27",1.2031,1.2891,1.1953,1.2891,2163200.0],["1995-04-28",1.2891,1.2969,1.2578,1.2734,1473600.0],["1995-05-01",1.2891,1.2891,1.2422,1.2656,1899200.0],["1995-05-02",1.2422,1.2656,1.1719,1.1875,1561600.0],["1995-05-03",1.1719,1.2109,1.1484,1.2109,1412800.0],["1995-05-04",1.2188,1.2266,1.1406,1.1406,1203200.0],["1995-05-05",1.1406,1.1406,1.0547,1.0703,1376000.0],["1995-05-08",1.0625,1.125,1.0625,1.1172,1486400.0],["1995-05-09",1.1406,1.1406,1.1094,1.1406,476800.0],["1995-05-10",1.1484,1.1484,1.1016,1.1172,936000.0],["1995-05-11",1.1328,1.1406,1.1094,1.1172,625600.0],["1995-05-12",1.125,1.2031,1.125,1.1875,1209600.0],["1995-05-15",1.2109,1.2344,1.1875,1.2266,1329600.0],["1995-05-16",1.2344,1.2344,1.2109,1.2266,470400.0],["1995-05-17",1.2266,1.25,1.2109,1.2188,835200.0],["1995-05-18",1.2188,1.2578,1.2188,1.2266,1152000.0],["1995-05-19",1.2031,1.2266,1.1797,1.1953,857600.0],["1995-05-22",1.1953,1.2266,1.1953,1.2031,1123200.0],["1995-05-23",1.2188,1.2266,1.1875,1.2109,953600.0],["1995-05-24",1.1875,1.2109,1.1172,1.1172,492800.0],["1995-05-25",1.1328,1.1484,1.0703,1.125,928000.0],["1995-05-26",1.125,1.1562,1.1016,1.1406,952000.0],["1995-05-30",1.1406,1.1562,1.0938,1.1016,736000.0],["1995-05-31",1.0938,1.1562,1.0938,1.1406,643200.0],["1995-06-01",1.1562,1.1562,1.125,1.1406,163200.0],["1995-06-02",1.1094,1.1562,1.1094,1.1562,235200.0],["1995-06-05",1.1328,1.1562,1.125,1.1484,345600.0],["1995-06-06",1.1484,1.2266,1.125,1.2188,1148800.0],["1995-06-07",1.2266,1.2812,1.2266,1.2734,888000.0],["1995-06-08",1.2969,1.4766,1.2812,1.4453,3769600.0],["1995-06-09",1.5469,1.5859,1.4922,1.5,2990400.0],["1995-06-12",1.4922,1.5,1.4141,1.4531,1304000.0],["1995-06-13",1.4297,1.5547,1.4219,1.5547,1435200.0],["1995-06-14",1.5156,1.5703,1.5156,1.5703,784000.0],["1995-06-15",1.5781,1.5938,1.5547,1.5547,412800.0],["1995-06-16",1.5625,1.5625,1.5078,1.5391,171200.0],["1995-06-19",1.5078,1.5391,1.5,1.5156,505600.0],["1995-06-20",1.5312,1.5625,1.5,1.5312,603200.0],["1995-06-21",1.5156,1.5547,1.5078,1.5234,568000.0],["1995-06-22",1.5469,1.5859,1.5234,1.5703,811200.0],["1995-06-23",1.5781,1.5781,1.5469,1.5781,470400.0],["1995-06-26",1.5781,1.5781,1.5,1.5234,272000.0],["1995-06-27",1.5,1.5234,1.4922,1.4922,65600.0],["1995-06-28",1.4922,1.6172,1.4922,1.6016,1782400.0],["1995-06-29",1.625,1.7656,1.5938,1.7266,2440000.0],["1995-06-30",1.7656,1.7812,1.6953,1.7344,912000.0],["1995-07-03",1.7422,1.7969,1.7188,1.7812,454400.0],["1995-07-05",1.8516,2.0,1.8125,1.9062,1361600.0],["1995-07-06",1.9844,1.9922,1.8281,1.875,656000.0],["1995-07-07",1.8047,1.9531,1.6406,1.7031,1785600.0],["1995-07-10",1.6719,1.75,1.6406,1.6406,446400.0],["1995-07-11",1.6406,1.7656,1.6406,1.7656,462400.0],["1995-07-12",1.7812,1.8906,1.7812,1.8594,1020800.0],["1995-07-13",1.8906,1.8906,1.8281,1.8672,424000.0],["1995-07-14",1.8594,1.8594,1.75,1.7656,265600.0],["1995-07-17",1.7969,1.8125,1.7266,1.8125,233600.0],["1995-07-18",1.8438,1.8672,1.7812,1.8281,276800.0],["1995-07-19",1.75,1.75,1.5,1.6094,787200.0],["1995-07-20",1.5938,1.7188,1.5312,1.7188,1123200.0],["1995-07-21",1.7969,1.9062,1.7188,1.7969,659200.0],["1995-07-24",1.8906,1.9844,1.8125,1.9688,350400.0],["1995-07-25",1.9375,2.0625,1.9375,1.9531,891200.0],["1995-07-26",1.9531,2.0469,1.8594,1.9375,236800.0],["1995-07-27",1.8438,2.0,1.8438,1.8906,241600.0],["1995-07-28",1.9688,2.0156,1.8906,2.0078,348800.0],["1995-07-31",2.0625,2.0625,1.875,1.9453,283200.0],["1995-08-01",2.0312,2.0312,1.8906,2.0156,118400.0],["1995-08-02",1.9531,2.0156,1.9219,1.9688,281600.0],["1995-08-03",1.9062,1.9688,1.8516,1.9062,396800.0],["1995-08-04",1.9062,2.0,1.8906,1.8906,54400.0],["1995-08-07",1.8906,1.9688,1.8906,1.9375,80000.0],["1995-08-08",1.8906,1.9375,1.8125,1.8594,129600.0],["1995-08-09",1.8125,1.875,1.7656,1.7969,104000.0],["1995-08-10",1.8047,1.8125,1.4688,1.6094,582400.0],["1995-08-11",1.6094,1.7344,1.5625,1.6406,366400.0],["1995-08-14",1.625,1.7812,1.625,1.75,113600.0],["1995-08-15",1.6875,1.7812,1.6094,1.6094,344000.0],["1995-08-16",1.6094,1.6875,1.6094,1.6562,280000.0],["1995-08-17",1.75,2.0312,1.6875,1.9844,2145600.0],["1995-08-18",2.0156,2.0938,1.9062,2.0156,998400.0],["1995-08-21",1.9375,2.0938,1.9375,2.0156,384000.0],["1995-08-22",1.9375,2.1406,1.9375,2.0469,379200.0],["1995-08-23",2.1406,2.1875,2.0312,2.1875,544000.0],["1995-08-24",2.0938,2.1875,2.0938,2.1641,497600.0],["1995-08-25",2.0938,2.2188,2.0938,2.0938,105600.0],["1995-08-28",2.2188,2.2188,2.0938,2.0938,238400.0],["1995-08-29",2.2188,2.2188,2.0625,2.1875,563200.0],["1995-08-30",2.0625,2.1875,2.0625,2.0625,502400.0],["1995-08-31",2.0469,2.1875,2.0312,2.1875,518400.0],["1995-09-01",2.1875,2.1875,2.0312,2.1875,17600.0],["1995-09-05",2.0312,2.1875,2.0312,2.1875,64000.0],["1995-09-06",2.0938,2.1719,2.0312,2.0469,620800.0],["1995-09-07",2.0469,2.1875,2.0469,2.0625,68800.0],["1995-09-08",2.25,2.375,2.0625,2.375,652800.0],["1995-09-11",2.4375,2.8125,2.2812,2.6875,760800.0],["1995-09-12",2.875,2.9688,2.7188,2.875,729600.0],["1995-09-13",3.0,3.0,2.6562,2.8125,652000.0],["1995-09-14",2.7812,2.7812,2.25,2.4062,832000.0],["1995-09-15",2.2812,2.5,2.1875,2.4688,263200.0],["1995-09-18",2.4375,2.4375,2.1562,2.25,404000.0],["1995-09-19",1.9688,2.3125,1.9688,2.2812,256000.0],["1995-09-20",2.4375,2.5625,2.25,2.5,397600.0],["1995-09-21",2.5625,2.5625,2.2031,2.4688,450400.0],["1995-09-22",2.4688,2.4688,2.3438,2.4375,100000.0],["1995-09-25",2.4688,2.4688,2.25,2.2812,76800.0],["1995-09-26",2.4062,2.4062,2.0625,2.0625,452000.0],["1995-09-27",2.0,2.0938,1.9062,2.0781,473600.0],["1995-09-28",2.0625,2.4062,2.0625,2.25,504800.0],["1995-09-29",2.375,2.375,2.2188,2.375,96800.0],["1995-10-02",2.3438,2.3438,2.125,2.125,110400.0],["1995-10-03",2.25,2.25,2.0625,2.25,164800.0],["1995-10-04",2.3125,2.3125,2.125,2.25,160800.0],["1995-10-05",2.1328,2.1562,2.0,2.0,364800.0],["1995-10-06",1.9688,2.0938,1.6875,1.875,1180000.0],["1995-10-09",1.8125,2.0,1.625,1.7031,439200.0],["1995-10-10",1.5938,1.6875,1.4062,1.6875,887200.0],["1995-10-11",1.875,2.0625,1.6875,1.9375,343200.0],["1995-10-12",1.9062,2.125,1.9062,2.0,500000.0],["1995-10-13",1.9062,2.0,1.7812,1.8594,376000.0],["1995-10-16",1.9375,1.9375,1.625,1.8125,320000.0],["1995-10-17",1.8125,1.8125,1.4062,1.5625,1096000.0],["1995-10-18",1.5312,1.6875,1.3438,1.5,887200.0],["1995-10-19",1.4062,1.6875,1.4062,1.5312,368800.0],["1995-10-20",1.5078,1.6562,1.4062,1.5,7428800.0],["1995-10-23",1.5625,1.5625,1.4844,1.5625,1043200.0],["1995-10-24",1.5,1.5625,1.5,1.5,576000.0],["1995-10-25",1.5625,1.5625,1.4375,1.4531,974400.0],["1995-10-26",1.5,1.5,1.4531,1.5,512800.0],["1995-10-27",1.5,1.5,1.4531,1.5,726400.0],["1995-10-30",1.4961,1.5,1.4062,1.4062,823200.0],["1995-10-31",1.4688,1.5,1.4062,1.4844,400800.0],["1995-11-01",1.5625,1.5625,1.4375,1.5,206400.0],["1995-11-02",1.5,1.5,1.4375,1.4531,804000.0],["1995-11-03",1.4531,1.5,1.4062,1.4688,340000.0],["1995-11-06",1.4062,1.4531,1.2812,1.3594,636000.0],["1995-11-07",1.3438,1.3906,1.1875,1.3906,2176000.0],["1995-11-08",1.3906,1.4062,1.3125,1.3125,558400.0],["1995-11-09",1.3438,1.3906,1.3125,1.3281,314400.0],["1995-11-10",1.3906,1.3906,1.3281,1.3438,639200.0],["1995-11-13",1.3438,1.3906,1.3438,1.3438,476800.0],["1995-11-14",1.3281,1.3906,1.3125,1.3281,388000.0],["1995-11-15",1.375,1.375,1.25,1.2656,531200.0],["1995-11-16",1.2656,1.2969,1.1406,1.1875,708800.0],["1995-11-17",1.1875,1.25,1.0938,1.25,803200.0],["1995-11-20",1.2188,1.2812,1.2188,1.2812,328000.0],["1995-11-21",1.2969,1.2969,1.2188,1.2969,304800.0],["1995-11-22",1.2812,1.3828,1.2188,1.375,356800.0],["1995-11-24",1.375,1.375,1.2969,1.375,56000.0],["1995-11-27",1.375,1.3906,1.2812,1.375,410400.0],["1995-11-28",1.3906,1.5312,1.375,1.5312,620800.0],["1995-11-29",1.5,1.5938,1.5,1.5469,560800.0],["1995-11-30",1.5156,1.5625,1.5156,1.5156,622400.0],["1995-12-01",1.5156,1.625,1.5156,1.5625,397600.0],["1995-12-04",1.5,1.5469,1.375,1.4219,1119200.0],["1995-12-05",1.4062,1.4688,1.375,1.375,777600.0],["1995-12-06",1.375,1.4375,1.3125,1.3594,441600.0],["1995-12-07",1.3125,1.4062,1.3125,1.3125,181600.0],["1995-12-08",1.3125,1.4062,1.3125,1.3281,139200.0],["1995-12-11",1.3125,1.4062,1.2188,1.25,239200.0],["1995-12-12",1.3125,1.3594,1.25,1.2812,394400.0],["1995-12-13",1.3125,1.3125,1.2188,1.2812,338400.0],["1995-12-14",1.2344,1.3125,1.2188,1.2812,200800.0],["1995-12-15",1.2812,1.2812,1.2031,1.25,158400.0],["1995-12-18",1.25,1.3125,1.2188,1.2812,605600.0],["1995-12-19",1.2812,1.4062,1.2188,1.3281,386400.0],["1995-12-20",1.4062,1.4844,1.375,1.375,387200.0],["1995-12-21",1.3438,1.4688,1.3438,1.4062,341600.0],["1995-12-22",1.4375,1.4375,1.3438,1.3906,219200.0],["1995-12-26",1.3438,1.4375,1.3438,1.3438,120800.0],["1995-12-27",1.4062,1.4062,1.3281,1.3281,254400.0],["1995-12-28",1.3125,1.4062,1.3125,1.3438,469600.0],["1995-12-29",1.3438,1.4375,1.3281,1.3438,1079200.0],["1996-01-02",1.3359,1.375,1.2969,1.375,160800.0],["1996-01-03",1.375,1.375,1.2969,1.3125,53600.0],["1996-01-04",1.3125,1.4062,1.3125,1.4062,463200.0],["1996-01-05",1.4062,1.4375,1.2812,1.375,284000.0],["1996-01-08",1.2812,1.375,1.2812,1.3438,156800.0],["1996-01-09",1.2812,1.3438,1.2344,1.2969,347200.0],["1996-01-10",1.25,1.2656,1.1875,1.2344,254400.0],["1996-01-11",1.2031,1.3438,1.2031,1.3438,60800.0],["1996-01-12",1.3438,1.3438,1.2656,1.2656,315200.0],["1996-01-15",1.2656,1.3438,1.2656,1.3438,132800.0],["1996-01-16",1.3438,1.3438,1.2344,1.2812,99200.0],["1996-01-17",1.3125,1.3438,1.25,1.3438,244800.0],["1996-01-18",1.2969,1.3438,1.2969,1.2969,145600.0],["1996-01-19",1.3281,1.4062,1.2969,1.3125,436800.0],["1996-01-22",1.375,1.3906,1.3281,1.3281,110400.0],["1996-01-23",1.3281,1.3906,1.2812,1.3594,206400.0],["1996-01-24",1.2656,1.3594,1.2656,1.3594,139200.0],["1996-01-25",1.3594,1.3594,1.2969,1.3438,132800.0],["1996-01-26",1.2969,1.3438,1.2969,1.3438,28800.0],["1996-01-29",1.3438,1.3594,1.2969,1.2969,57600.0],["1996-01-30",1.3438,1.3594,1.25,1.3125,464800.0],["1996-01-31",1.2656,1.3125,1.2656,1.2891,208800.0],["1996-02-01",1.3125,1.3125,1.2656,1.3125,121600.0],["1996-02-02",1.2656,1.2969,1.2344,1.2422,239200.0],["1996-02-05",1.2812,1.2812,1.2188,1.2188,211200.0],["1996-02-06",1.2812,1.2812,1.2188,1.2812,197600.0],["1996-02-07",1.25,1.2812,1.2344,1.2812,110400.0],["1996-02-08",1.2812,1.2812,1.2344,1.2812,154400.0],["1996-02-09",1.2812,1.2969,1.2344,1.2812,352000.0],["1996-02-12",1.2656,1.3125,1.2656,1.2812,225600.0],["1996-02-13",1.2656,1.2969,1.25,1.2812,265600.0],["1996-02-14",1.25,1.2969,1.25,1.25,82400.0],["1996-02-15",1.25,1.2969,1.2344,1.2344,252000.0],["1996-02-16",1.2344,1.2812,1.2344,1.25,48000.0],["1996-02-20",1.2812,1.2812,1.2344,1.2812,408000.0],["1996-02-21",1.2812,1.2969,1.2344,1.2344,581600.0],["1996-02-22",1.2344,1.2969,1.2188,1.2344,354400.0],["1996-02-23",1.2344,1.2969,1.2344,1.2969,854400.0],["1996-02-26",1.2969,1.2969,1.2344,1.2461,193600.0],["1996-02-27",1.2812,1.2812,1.2031,1.2812,368000.0],["1996-02-28",1.2188,1.2812,1.2188,1.25,472000.0],["1996-02-29",1.2812,1.2812,1.2344,1.2812,245600.0],["1996-03-01",1.2344,1.2812,1.2344,1.2578,261600.0],["1996-03-04",1.2812,1.2812,1.2344,1.2461,280800.0],["1996-03-05",1.2812,1.2812,1.2344,1.2344,134400.0],["1996-03-06",1.2344,1.2812,1.2031,1.2188,484000.0],["1996-03-07",1.2188,1.25,1.2188,1.2188,194400.0],["1996-03-08",1.25,1.25,1.125,1.25,525600.0],["1996-03-11",1.2812,1.2812,1.2188,1.25,121600.0],["1996-03-12",1.2344,1.2812,1.2344,1.2812,179200.0],["1996-03-13",1.2656,1.2656,1.2188,1.2656,68800.0],["1996-03-14",1.2656,1.3438,1.25,1.3438,572800.0],["1996-03-15",1.3125,1.5,1.3125,1.4219,709600.0],["1996-03-18",1.5,1.5625,1.4375,1.5,652000.0],["1996-03-19",1.5469,1.5625,1.4844,1.5469,341600.0],["1996-03-20",1.5625,1.5938,1.5156,1.5781,282400.0],["1996-03-21",1.5781,1.5781,1.5,1.5,692800.0],["1996-03-22",1.5469,1.5469,1.5,1.5,112000.0],["1996-03-25",1.5,1.5469,1.4688,1.4688,172000.0],["1996-03-26",1.5156,1.5156,1.4688,1.5156,236800.0],["1996-03-27",1.5156,1.5156,1.4375,1.5,152000.0],["1996-03-28",1.5,1.5,1.4375,1.5,77600.0],["1996-03-29",1.5,1.5,1.4375,1.5,79200.0],["1996-04-01",1.4375,1.5,1.4375,1.5,39200.0],["1996-04-02",1.5,1.5,1.4375,1.5,55200.0],["1996-04-03",1.4688,1.5156,1.4688,1.5,120800.0],["1996-04-04",1.4688,1.5,1.4531,1.4609,256000.0],["1996-04-08",1.4062,1.4531,1.4062,1.4531,128800.0],["1996-04-09",1.4531,1.5,1.4062,1.4688,147200.0],["1996-04-10",1.5,1.5312,1.4375,1.5312,436000.0],["1996-04-11",1.5312,1.5312,1.4219,1.4844,178400.0],["1996-04-12",1.4844,1.4844,1.4219,1.4219,62400.0],["1996-04-15",1.4375,1.5625,1.4375,1.5312,348000.0],["1996-04-16",1.5,1.6094,1.5,1.6094,627200.0],["1996-04-17",1.5938,1.75,1.5938,1.7344,833600.0],["1996-04-18",1.7188,1.7969,1.7188,1.7656,1327200.0],["1996-04-19",1.7812,1.7812,1.7344,1.7344,656800.0],["1996-04-22",1.7812,1.7812,1.7188,1.7656,485600.0],["1996-04-23",1.7656,1.7656,1.7188,1.7188,177600.0],["1996-04-24",1.7656,1.7812,1.7188,1.7812,1165600.0],["1996-04-25",1.7812,1.7969,1.7344,1.7812,278400.0],["1996-04-26",1.7344,1.7969,1.7344,1.75,1729600.0],["1996-04-29",1.7188,1.7812,1.7188,1.7656,383200.0],["1996-04-30",1.7656,1.9375,1.75,1.875,832800.0],["1996-05-01",1.9062,1.9688,1.9062,1.9531,1094400.0],["1996-05-02",1.9531,1.9531,1.875,1.875,350400.0],["1996-05-03",1.9375,1.9375,1.875,1.9062,195200.0],["1996-05-06",1.875,1.9375,1.8438,1.8906,388800.0],["1996-05-07",1.8438,1.8906,1.8438,1.875,187200.0],["1996-05-08",1.8281,1.8906,1.8281,1.8906,344000.0],["1996-05-09",1.9531,1.9688,1.875,1.9219,159200.0],["1996-05-10",1.9219,1.9219,1.8594,1.9219,140800.0],["1996-05-13",1.9219,1.9219,1.8438,1.8438,1038400.0],["1996-05-14",1.8438,1.875,1.8438,1.8438,864800.0],["1996-05-15",1.8438,1.9062,1.8438,1.9062,274400.0],["1996-05-16",1.8594,1.9062,1.8594,1.9062,75200.0],["1996-05-17",1.9062,1.9219,1.875,1.8906,522400.0],["1996-05-20",1.9219,2.0,1.875,1.9688,641600.0],["1996-05-21",2.0,2.1406,2.0,2.0781,1476000.0],["1996-05-22",2.0781,2.0938,2.0156,2.0469,298400.0],["1996-05-23",2.0625,2.125,2.0312,2.0938,478400.0],["1996-05-24",2.0625,2.1562,1.9531,1.9531,675200.0],["1996-05-28",2.0,2.0,1.875,1.9375,272800.0],["1996-05-29",1.9375,1.9375,1.875,1.9375,144000.0],["1996-05-30",1.8438,1.9375,1.8438,1.875,120000.0],["1996-05-31",1.8438,1.9375,1.8438,1.9375,131200.0],["1996-06-03",1.9375,1.9375,1.8438,1.8438,241600.0],["1996-06-04",1.8438,1.9375,1.8438,1.9062,106400.0],["1996-06-05",1.8438,1.9062,1.8438,1.9062,43200.0],["1996-06-06",1.9062,1.9062,1.8438,1.8594,261600.0],["1996-06-07",1.7969,1.8281,1.75,1.8125,363200.0],["1996-06-10",1.8125,1.875,1.75,1.8125,260800.0],["1996-06-11",2.0312,2.125,1.9688,2.0,2920800.0],["1996-06-12",2.0781,2.0781,1.9219,1.9688,643200.0],["1996-06-13",2.0,2.0938,1.9375,2.0625,496800.0],["1996-06-14",2.0938,2.1875,2.0312,2.0938,728800.0],["1996-06-17",2.1094,2.1875,2.1094,2.1094,271200.0],["1996-06-18",2.1406,2.1406,2.0312,2.0469,355200.0],["1996-06-19",2.0469,2.0938,1.9531,1.9688,214400.0],["1996-06-20",1.9688,2.0156,1.9531,1.9531,123200.0],["1996-06-21",2.0,2.0,1.9062,1.9062,179200.0],["1996-06-24",1.8906,2.0,1.8906,1.9219,123200.0],["1996-06-25",2.0156,2.0156,1.9375,1.9688,82400.0],["1996-06-26",1.9375,2.0156,1.9219,1.9688,146400.0],["1996-06-27",1.9219,2.0156,1.9219,1.9531,94400.0],["1996-06-28",1.9531,2.0156,1.9531,2.0156,82400.0],["1996-07-01",2.0156,2.2031,1.9531,2.1562,894400.0],["1996-07-02",2.1562,2.2344,2.1562,2.1719,647200.0],["1996-07-03",2.1562,2.2188,2.125,2.1406,412800.0],["1996-07-05",2.1094,2.1562,2.0625,2.1094,218400.0],["1996-07-08",2.0781,2.1562,2.0781,2.1562,40800.0],["1996-07-09",2.0781,2.1562,2.0781,2.0781,57600.0],["1996-07-10",2.1562,2.2188,2.0781,2.1719,701600.0],["1996-07-11",2.1719,2.1719,1.8438,1.9219,448000.0],["1996-07-12",1.9062,1.9531,1.8281,1.9062,252000.0],["1996-07-15",1.875,1.9062,1.7656,1.7656,214400.0],["1996-07-16",1.75,1.8594,1.75,1.7969,454400.0],["1996-07-17",1.9219,1.9219,1.8438,1.875,281600.0],["1996-07-18",1.8906,1.9531,1.8438,1.8594,225600.0],["1996-07-19",1.8594,1.9219,1.8594,1.8594,68000.0],["1996-07-22",1.8594,1.9219,1.8594,1.8594,42400.0],["1996-07-23",1.8594,1.9062,1.8125,1.875,169600.0],["1996-07-24",1.8125,1.8125,1.5938,1.6875,780800.0],["1996-07-25",1.6875,1.75,1.6562,1.6875,89600.0],["1996-07-26",1.7188,1.7188,1.6562,1.7031,81600.0],["1996-07-29",1.6875,1.6875,1.6094,1.6562,209600.0],["1996-07-30",1.6562,1.7188,1.625,1.7188,150400.0],["1996-07-31",1.7344,1.7344,1.6562,1.6875,29600.0],["1996-08-01",1.6875,1.7656,1.6875,1.7656,121600.0],["1996-08-02",1.8438,1.9375,1.7969,1.875,306400.0],["1996-08-05",1.875,2.0156,1.875,1.9375,267200.0],["1996-08-06",1.9375,2.0,1.8906,1.9844,303200.0],["1996-08-07",2.0,2.0,1.875,1.875,460800.0],["1996-08-08",1.9375,1.9375,1.8438,1.8438,55200.0],["1996-08-09",1.9219,1.9219,1.8438,1.9062,168800.0],["1996-08-12",1.9219,2.0,1.8594,1.9375,657600.0],["1996-08-13",1.9375,1.9688,1.9375,1.9375,38400.0],["1996-08-14",1.9375,2.125,1.9375,2.125,225600.0],["1996-08-15",2.125,2.2188,2.0625,2.2031,700800.0],["1996-08-16",2.2188,2.2188,2.1562,2.1875,479200.0],["1996-08-19",2.1875,2.2188,2.1562,2.1719,252800.0],["1996-08-20",2.1719,2.2188,2.1719,2.1797,475200.0],["1996-08-21",2.1719,2.2188,2.1719,2.1719,211200.0],["1996-08-22",2.1719,2.2188,2.1719,2.1875,122400.0],["1996-08-23",2.1719,2.2188,2.1719,2.1719,277600.0],["1996-08-26",2.1719,2.2188,2.1719,2.1875,164800.0],["1996-08-27",2.1719,2.2188,2.1719,2.1875,171200.0],["1996-08-28",2.1719,2.2031,2.1719,2.1719,527200.0],["1996-08-29",2.1719,2.375,2.1719,2.3438,1463200.0],["1996-08-30",2.3438,2.3438,2.2344,2.25,213600.0],["1996-09-03",2.2188,2.2969,2.2188,2.25,216800.0],["1996-09-04",2.3125,2.3125,2.2344,2.2812,288000.0],["1996-09-05",2.25,2.3125,2.25,2.2734,336000.0],["1996-09-06",2.25,2.3125,2.25,2.2969,141600.0],["1996-09-09",2.25,2.3594,2.25,2.3594,243200.0],["1996-09-10",2.2969,2.3906,2.2969,2.3906,420000.0],["1996-09-11",2.3906,2.3906,2.3125,2.3125,119200.0],["1996-09-12",2.3125,2.4688,2.3125,2.4375,381600.0],["1996-09-13",2.4688,2.6719,2.4062,2.5938,1801600.0],["1996-09-16",2.6562,2.6562,2.5312,2.6562,403200.0],["1996-09-17",2.5938,2.8125,2.5938,2.75,992000.0],["1996-09-18",2.75,2.875,2.7188,2.7812,840800.0],["1996-09-19",2.7188,2.8438,2.6875,2.7188,387200.0],["1996-09-20",2.7656,2.7656,2.5625,2.5938,441600.0],["1996-09-23",2.5938,2.5938,2.375,2.4688,674400.0],["1996-09-24",2.5,2.5,2.375,2.4375,1051200.0],["1996-09-25",2.4219,2.4844,2.4219,2.4219,142400.0],["1996-09-26",2.4219,2.6406,2.4219,2.5469,441600.0],["1996-09-27",2.5938,2.7188,2.5625,2.6094,797600.0],["1996-09-30",2.625,2.6562,2.5469,2.5938,228000.0],["1996-10-01",2.625,2.625,2.5,2.5,230400.0],["1996-10-02",2.5,2.625,2.5,2.6094,375200.0],["1996-10-03",2.625,2.6406,2.5625,2.6094,381600.0],["1996-10-04",2.5781,2.625,2.5469,2.5469,162400.0],["1996-10-07",2.625,2.625,2.4375,2.4688,252800.0],["1996-10-08",2.5312,2.5312,2.4531,2.4844,217600.0],["1996-10-09",2.4531,2.5312,2.4531,2.5,128000.0],["1996-10-10",2.4688,2.5625,2.4688,2.5,160000.0],["1996-10-11",2.4844,2.5625,2.4844,2.5156,107200.0],["1996-10-14",2.5938,2.625,2.5312,2.5312,212000.0],["1996-10-15",2.5312,2.6094,2.5312,2.6094,384000.0],["1996-10-16",2.5625,2.7812,2.5625,2.75,605600.0],["1996-10-17",2.7344,3.0312,2.7344,2.9375,1372000.0],["1996-10-18",2.9688,3.0312,2.8906,2.9375,508800.0],["1996-10-21",3.0,3.0312,2.875,2.875,308800.0],["1996-10-22",2.9062,2.9062,2.5938,2.6562,726400.0],["1996-10-23",2.625,2.7656,2.625,2.7188,288000.0],["1996-10-24",2.7344,2.75,2.6719,2.7344,257600.0],["1996-10-25",2.7812,2.7812,2.6562,2.6562,218400.0],["1996-10-28",2.7344,2.7344,2.6562,2.7188,132800.0],["1996-10-29",2.6719,2.8125,2.6719,2.7344,684800.0],["1996-10-30",2.75,2.75,2.7031,2.75,58400.0],["1996-10-31",2.7031,2.75,2.7031,2.7031,68800.0],["1996-11-01",2.7031,2.7812,2.7031,2.7188,187200.0],["1996-11-04",2.7188,2.7812,2.6875,2.75,2244000.0],["1996-11-05",2.7812,3.1875,2.7812,3.1875,1561600.0],["1996-11-06",3.1562,3.4688,3.125,3.3594,1692800.0],["1996-11-07",3.3438,3.375,3.125,3.2031,1321600.0],["1996-11-08",3.0938,3.2188,3.0469,3.2188,380000.0],["1996-11-11",3.2656,3.2656,3.1719,3.2188,74400.0],["1996-11-12",3.2188,3.2188,3.0625,3.125,171200.0],["1996-11-13",3.125,3.125,2.875,2.9219,538400.0],["1996-11-14",2.8125,2.9062,2.7031,2.875,736000.0],["1996-11-15",3.0312,3.0781,2.9375,2.9688,470400.0],["1996-11-18",2.9375,3.0156,2.9375,2.9688,113600.0],["1996-11-19",2.9375,3.0156,2.9375,3.0,288000.0],["1996-11-20",3.125,3.1406,3.0312,3.0938,233600.0],["1996-11-21",3.0312,3.1562,2.9375,2.9688,373600.0],["1996-11-22",2.9375,3.0625,2.9375,3.0625,203200.0],["1996-11-25",3.0625,3.1719,3.0,3.1406,357600.0],["1996-11-26",3.1094,3.2188,3.1094,3.2188,390400.0],["1996-11-27",3.2422,3.3125,3.1719,3.2031,793600.0],["1996-11-29",3.1875,3.3125,3.1875,3.2969,520000.0],["1996-12-02",3.3125,3.3125,3.1875,3.2109,429600.0],["1996-12-03",3.25,3.25,3.1094,3.1875,288800.0],["1996-12-04",3.125,3.2188,3.125,3.1875,160800.0],["1996-12-05",3.1875,3.2812,3.1875,3.2188,164000.0],["1996-12-06",3.125,3.1875,3.0156,3.1562,285600.0],["1996-12-09",3.0938,3.1719,3.0938,3.1719,41600.0],["1996-12-10",3.1719,3.1875,3.0312,3.0312,135200.0],["1996-12-11",2.9844,3.0312,2.875,2.9062,269600.0],["1996-12-12",2.9062,3.1719,2.9062,3.1562,1140800.0],["1996-12-13",3.0938,3.3438,3.0938,3.2812,724000.0],["1996-12-16",3.3438,3.3906,3.2656,3.3438,272000.0],["1996-12-17",3.25,3.3125,3.2188,3.2969,156800.0],["1996-12-18",3.3125,3.3125,3.2188,3.2812,28000.0],["1996-12-19",3.3125,3.3125,3.2344,3.3125,151200.0],["1996-12-20",3.3125,3.3125,3.1875,3.25,143200.0],["1996-12-23",3.1719,3.2188,3.0625,3.0625,139200.0],["1996-12-24",3.1406,3.1406,3.0625,3.0625,20000.0],["1996-12-26",3.0625,3.1406,3.0,3.0781,181600.0],["1996-12-27",3.0938,3.25,3.0938,3.2188,352800.0],["1996-12-30",3.2812,3.3906,3.2188,3.375,180800.0],["1996-12-31",3.2969,3.375,3.2188,3.2812,336800.0],["1997-01-02",3.375,3.375,3.125,3.2188,418400.0],["1997-01-03",3.2812,3.3125,3.1875,3.3125,249600.0],["1997-01-06",3.3438,3.6406,3.25,3.625,1400000.0],["1997-01-07",3.6523,3.6719,3.5781,3.5938,704800.0],["1997-01-08",3.5938,3.6406,3.5781,3.6406,225600.0],["1997-01-09",3.5781,3.7812,3.5781,3.7188,415200.0],["1997-01-10",3.7656,3.7812,3.6719,3.7812,776000.0],["1997-01-13",3.8594,3.875,3.7031,3.7031,791200.0],["1997-01-14",3.7656,3.7656,3.6562,3.6582,138400.0],["1997-01-15",3.7188,3.7188,3.5,3.5625,272000.0],["1997-01-16",3.5,3.6406,3.5,3.6094,388000.0],["1997-01-17",3.625,3.6562,3.5625,3.6562,282400.0],["1997-01-20",3.6562,3.8438,3.6562,3.8438,581600.0],["1997-01-21",3.875,3.9688,3.75,3.7969,924000.0],["1997-01-22",3.875,3.875,3.625,3.625,268000.0],["1997-01-23",3.625,3.75,3.625,3.7188,329600.0],["1997-01-24",3.6562,3.75,3.625,3.6719,205600.0],["1997-01-27",3.6094,3.6094,3.4531,3.6094,448800.0],["1997-01-28",3.6406,3.75,3.5938,3.6719,388800.0],["1997-01-29",3.7188,3.875,3.625,3.8438,404000.0],["1997-01-30",3.75,3.875,3.75,3.8125,592000.0],["1997-01-31",3.8594,3.9062,3.7188,3.7188,130400.0],["1997-02-03",3.7188,3.8281,3.7188,3.7188,36000.0],["1997-02-04",3.7344,3.8281,3.7344,3.7969,14400.0],["1997-02-05",3.7344,3.875,3.7188,3.75,312800.0],["1997-02-06",3.7188,3.8125,3.7188,3.8125,120800.0],["1997-02-07",3.875,3.875,3.7812,3.7812,96000.0],["1997-02-10",3.75,3.8438,3.75,3.8438,102400.0],["1997-02-11",3.7812,3.8594,3.7188,3.7188,216800.0],["1997-02-12",3.625,3.7188,3.5625,3.5625,396000.0],["1997-02-13",3.5625,3.6406,3.5625,3.6406,46400.0],["1997-02-14",3.6406,3.6406,3.5,3.5156,175200.0],["1997-02-18",3.5781,3.5938,3.4375,3.4688,280000.0],["1997-02-19",3.5,3.5625,3.4219,3.4531,289600.0],["1997-02-20",3.4219,3.5,3.0938,3.125,857600.0],["1997-02-21",3.0469,3.0938,2.9375,3.0781,1276800.0],["1997-02-24",3.0938,3.2031,2.9688,3.0938,482400.0],["1997-02-25",3.125,3.1406,3.0625,3.0625,44000.0],["1997-02-26",3.1406,3.25,3.0625,3.2188,161600.0],["1997-02-27",3.2188,3.3281,3.2188,3.2344,219200.0],["1997-02-28",3.2188,3.2812,3.0938,3.1562,300800.0],["1997-03-03",3.0938,3.125,2.8594,3.1094,345600.0],["1997-03-04",3.1875,3.25,3.1406,3.2344,128800.0],["1997-03-05",3.1719,3.4062,3.1719,3.375,289600.0],["1997-03-06",3.3438,3.4531,3.3125,3.3203,188000.0],["1997-03-07",3.3125,3.4062,3.2031,3.2031,175200.0],["1997-03-10",3.2812,3.2812,3.125,3.2324,137600.0],["1997-03-11",3.25,3.3125,3.2031,3.2344,77600.0],["1997-03-12",3.2812,3.3438,3.2188,3.2188,259200.0],["1997-03-13",3.2812,3.2812,3.0312,3.0469,234400.0],["1997-03-14",2.9688,3.0781,2.9688,2.9688,344000.0],["1997-03-17",3.0,3.0,2.7656,2.7969,525600.0],["1997-03-18",2.8281,2.875,2.7656,2.8125,83200.0],["1997-03-19",2.8125,2.9062,2.8125,2.8281,77600.0],["1997-03-20",2.9219,2.9844,2.8281,2.8906,45600.0],["1997-03-21",2.9688,3.0,2.8906,2.9531,118400.0],["1997-03-24",2.9062,3.0156,2.8594,3.0156,189600.0],["1997-03-25",3.0156,3.0938,3.0156,3.0469,138400.0],["1997-03-26",3.125,3.1406,3.0625,3.1406,135200.0],["1997-03-27",3.125,3.1406,3.0625,3.125,191200.0],["1997-03-31",3.0625,3.0938,3.0,3.0938,130400.0],["1997-04-01",3.0,3.0938,3.0,3.0156,168000.0],["1997-04-02",3.0938,3.125,3.0312,3.0781,232800.0],["1997-04-03",3.0938,3.0938,3.0,3.0,127200.0],["1997-04-04",2.875,3.0,2.875,2.9844,122400.0],["1997-04-07",3.0,3.0,2.9375,3.0,540800.0],["1997-04-08",3.0312,3.0312,2.9219,3.0,224800.0],["1997-04-09",3.0469,3.0625,2.9688,3.0625,43200.0],["1997-04-10",3.0,3.0312,2.9375,3.0,75200.0],["1997-04-11",2.8906,2.9844,2.8906,2.9844,16000.0],["1997-04-14",2.875,3.0312,2.875,3.0312,250400.0],["1997-04-15",2.9688,3.0625,2.9688,3.0156,251200.0],["1997-04-16",3.0625,3.1562,2.2188,2.5,2928800.0],["1997-04-17",2.5938,2.6719,2.375,2.375,1032800.0],["1997-04-18",2.375,2.5,2.375,2.4844,1280000.0],["1997-04-21",2.4844,2.5625,2.4375,2.4531,669600.0],["1997-04-22",2.4688,2.4688,2.3438,2.4062,143200.0],["1997-04-23",2.3125,2.4062,2.2188,2.2344,288800.0],["1997-04-24",2.25,2.4375,2.25,2.4375,227200.0],["1997-04-25",2.4375,2.4375,2.3438,2.4062,136800.0],["1997-04-28",2.4062,2.4375,2.25,2.3125,305600.0],["1997-04-29",2.3281,2.3281,2.2188,2.2969,107200.0],["1997-04-30",2.3125,2.375,2.2812,2.2812,64000.0],["1997-05-01",2.375,2.375,2.25,2.3438,272800.0],["1997-05-02",2.375,2.4531,2.2656,2.4531,289600.0],["1997-05-05",2.4688,2.5156,2.3906,2.5156,459200.0],["1997-05-06",2.5156,2.5312,2.4062,2.5,166400.0],["1997-05-07",2.5312,2.5312,2.4688,2.5312,56800.0],["1997-05-08",2.4688,2.5312,2.4688,2.4688,129600.0],["1997-05-09",2.5312,2.5312,2.2812,2.3281,313600.0],["1997-05-12",2.3594,2.375,2.2188,2.3125,297600.0],["1997-05-13",2.3125,2.3125,2.2188,2.3125,152000.0],["1997-05-14",2.3125,2.3125,2.2188,2.2656,547200.0],["1997-05-15",2.2656,2.3125,2.2344,2.2812,281600.0],["1997-05-16",2.2734,2.2969,2.2188,2.2656,247200.0],["1997-05-19",2.2188,2.2656,2.2188,2.25,60800.0],["1997-05-20",2.2188,2.2812,2.1875,2.1875,107200.0],["1997-05-21",2.1875,2.3281,2.1875,2.3125,680000.0],["1997-05-22",2.3125,2.3438,2.2031,2.2031,324800.0],["1997-05-23",2.2812,2.3125,2.2031,2.2031,225600.0],["1997-05-27",2.2031,2.3125,2.1562,2.1562,769600.0],["1997-05-28",2.125,2.1562,2.0117,2.0938,997600.0],["1997-05-29",2.1719,2.3281,2.125,2.2812,458400.0],["1997-05-30",2.25,2.4375,2.2188,2.4375,376000.0],["1997-06-02",2.4062,2.6875,2.4062,2.6875,544000.0],["1997-06-03",2.6719,2.7812,2.625,2.6406,433600.0],["1997-06-04",2.6406,2.6562,2.4688,2.5781,668000.0],["1997-06-05",2.5312,2.8281,2.5312,2.6562,536000.0],["1997-06-06",2.75,2.8125,2.6875,2.7969,292800.0],["1997-06-09",2.7969,2.8125,2.6875,2.7812,129600.0],["1997-06-10",2.7969,2.8438,2.5781,2.625,355200.0],["1997-06-11",2.5625,2.625,2.3594,2.4219,340800.0],["1997-06-12",2.4219,2.4219,2.3125,2.3125,683200.0],["1997-06-13",2.4062,2.4062,2.3125,2.3594,201600.0],["1997-06-16",2.3906,2.4062,2.3125,2.375,296800.0],["1997-06-17",2.4062,2.5469,2.3125,2.4688,351200.0],["1997-06-18",2.3438,2.5,2.3438,2.5,307200.0],["1997-06-19",2.5312,2.6719,2.4062,2.5469,256800.0],["1997-06-20",2.5469,2.7031,2.5469,2.7031,85600.0],["1997-06-23",2.5625,2.7188,2.4688,2.625,104800.0],["1997-06-24",2.6719,2.6719,2.5625,2.625,188000.0],["1997-06-25",2.5625,2.7188,2.5625,2.6562,226400.0],["1997-06-26",2.7188,2.7188,2.5312,2.5938,249600.0],["1997-06-27",2.6562,2.7812,2.5938,2.7031,620800.0],["1997-06-30",2.7812,2.7812,2.625,2.625,143200.0],["1997-07-01",2.625,2.7188,2.625,2.6719,32000.0],["1997-07-02",2.6875,2.7656,2.6562,2.6875,264000.0],["1997-07-03",2.7656,2.7656,2.6875,2.7344,145600.0],["1997-07-07",2.6875,2.8594,2.6875,2.7812,243200.0],["1997-07-08",2.7812,3.0156,2.7812,3.0156,349600.0],["1997-07-09",3.0312,3.3438,3.0,3.2188,777600.0],["1997-07-10",3.3438,3.5312,3.2188,3.3438,835200.0],["1997-07-11",3.4375,3.5469,3.375,3.375,450400.0],["1997-07-14",3.4062,3.5625,3.2812,3.375,663200.0],["1997-07-15",3.375,3.4844,3.3125,3.3594,572800.0],["1997-07-16",3.4375,3.4375,3.1875,3.25,369600.0],["1997-07-17",3.3438,3.3438,3.25,3.3438,87200.0],["1997-07-18",3.3438,3.3438,3.125,3.1719,410400.0],["1997-07-21",3.1719,3.3125,3.1719,3.25,57600.0],["1997-07-22",3.375,3.4375,3.2188,3.4062,192800.0],["1997-07-23",3.4062,3.4062,3.2656,3.2656,127200.0],["1997-07-24",3.3438,3.4688,3.2969,3.3281,268800.0],["1997-07-25",3.4375,3.4375,3.3281,3.375,29600.0],["1997-07-28",3.4375,3.4375,3.25,3.25,92000.0],["1997-07-29",3.1875,3.2812,3.1094,3.1562,69600.0],["1997-07-30",3.125,3.2188,2.9062,3.1562,642400.0],["1997-07-31",3.0469,3.1875,3.0,3.0625,28000.0],["1997-08-01",3.1875,3.1875,3.0625,3.1875,64800.0],["1997-08-04",3.1094,3.2031,3.0938,3.125,44800.0],["1997-08-05",3.125,3.375,3.0938,3.375,223200.0],["1997-08-06",3.2031,3.375,3.2031,3.375,20000.0],["1997-08-07",3.1875,3.5,3.1875,3.5,232800.0],["1997-08-08",3.3594,3.4375,3.2812,3.4375,166400.0],["1997-08-11",3.2656,3.4375,3.2656,3.375,23200.0],["1997-08-12",3.2812,3.4531,3.2812,3.375,96800.0],["1997-08-13",3.375,3.4688,3.1562,3.1875,445600.0],["1997-08-14",3.1875,3.3125,3.1406,3.1562,104000.0],["1997-08-15",3.3125,3.3125,3.1406,3.1562,36800.0],["1997-08-18",3.1406,3.2188,3.1406,3.1406,23200.0],["1997-08-19",3.2812,3.3125,3.1562,3.3125,13600.0],["1997-08-20",3.25,3.3125,3.1875,3.3125,19200.0],["1997-08-21",3.1875,3.3438,3.1875,3.3438,35200.0],["1997-08-22",3.2812,3.2812,3.1562,3.2812,30400.0],["1997-08-25",3.1562,3.2812,3.1562,3.1562,40000.0],["1997-08-26",3.1562,3.3125,3.1562,3.2188,146400.0],["1997-08-27",3.1875,3.3125,3.1875,3.2188,46400.0],["1997-08-28",3.2812,3.3125,3.1875,3.2812,22400.0],["1997-08-29",3.1875,3.2812,3.1875,3.1875,173600.0],["1997-09-02",3.2812,3.375,3.1875,3.25,241600.0],["1997-09-03",3.3438,3.3438,3.2656,3.3125,32000.0],["1997-09-04",3.3438,3.3438,3.25,3.2969,65600.0],["1997-09-05",3.25,3.3438,3.25,3.2578,328800.0],["1997-09-08",3.3438,3.4375,3.2969,3.375,134400.0],["1997-09-09",3.4375,3.4375,3.3438,3.3906,116800.0],["1997-09-10",3.3438,3.375,3.25,3.25,102400.0],["1997-09-11",3.1875,3.3125,3.0938,3.1875,551200.0],["1997-09-12",3.1875,3.1875,3.125,3.125,223200.0],["1997-09-15",3.0938,3.1406,3.0938,3.125,69600.0],["1997-09-16",3.1406,3.1406,3.0,3.0156,418400.0],["1997-09-17",3.0781,3.0781,2.9688,2.9688,180000.0],["1997-09-18",3.0312,3.0625,2.9688,3.0156,396000.0],["1997-09-19",3.0312,3.1094,3.0,3.1094,321600.0],["1997-09-22",3.125,3.125,3.0469,3.0469,109600.0],["1997-09-23",3.0469,3.0781,3.0,3.0469,325600.0],["1997-09-24",3.0469,3.2188,3.0469,3.2188,156000.0],["1997-09-25",3.2031,3.25,3.1719,3.25,83200.0],["1997-09-26",3.1875,3.25,3.1875,3.25,128800.0],["1997-09-29",3.2188,3.2188,3.1562,3.2188,31200.0],["1997-09-30",3.1875,3.3125,3.1719,3.3125,213600.0],["1997-10-01",3.3125,3.4375,3.2812,3.4375,889600.0],["1997-10-02",3.375,3.4375,3.375,3.4375,34400.0],["1997-10-03",3.4688,3.4688,3.3438,3.4375,266400.0],["1997-10-06",3.375,3.4688,3.3438,3.4062,213600.0],["1997-10-07",3.4062,3.4375,3.375,3.375,104000.0],["1997-10-08",3.4062,3.625,3.3984,3.5312,356000.0],["1997-10-09",3.625,3.625,3.5,3.5625,124800.0],["1997-10-10",3.5625,3.5938,3.375,3.4375,104000.0],["1997-10-13",3.4062,3.4375,3.4062,3.4062,53600.0],["1997-10-14",3.4062,3.5,3.4062,3.5,249600.0],["1997-10-15",3.4688,3.4844,3.4062,3.4844,49600.0],["1997-10-16",3.5,3.5,3.3125,3.3125,72000.0],["1997-10-17",3.4375,3.4375,3.1719,3.2812,198400.0],["1997-10-20",3.2812,3.2812,3.1562,3.2812,29600.0],["1997-10-21",3.25,3.2812,3.2344,3.2344,92800.0],["1997-10-22",3.2344,3.2812,3.125,3.1406,81600.0],["1997-10-23",3.0312,3.1875,3.0312,3.1562,59200.0],["1997-10-24",3.1719,3.1875,3.1562,3.1562,98400.0],["1997-10-27",3.1172,3.25,2.9062,2.9375,413600.0],["1997-10-28",2.7344,2.875,2.6719,2.8359,818400.0],["1997-10-29",2.8281,3.0938,2.8125,3.0469,636800.0],["1997-10-30",2.9219,3.25,2.9219,3.1719,196000.0],["1997-10-31",3.1562,3.2969,3.1562,3.2383,121600.0],["1997-11-03",3.1875,3.2812,3.125,3.1875,75200.0],["1997-11-04",3.0312,3.1875,3.0312,3.1719,164800.0],["1997-11-05",3.1875,3.25,3.1875,3.25,16800.0],["1997-11-06",3.1875,3.1875,3.125,3.125,32800.0],["1997-11-07",3.125,3.125,3.0,3.0938,163200.0],["1997-11-10",3.0,3.25,3.0,3.25,146400.0],["1997-11-11",3.25,3.25,3.1562,3.1562,20000.0],["1997-11-12",3.125,3.125,3.0,3.0781,64800.0],["1997-11-13",3.0,3.1094,3.0,3.0781,68000.0],["1997-11-14",3.0703,3.1406,3.0,3.0625,89600.0],["1997-11-17",3.1719,3.1719,3.0312,3.125,35200.0],["1997-11-18",3.1719,3.1719,3.0938,3.0938,33600.0],["1997-11-19",3.0781,3.1562,3.0781,3.0859,37600.0],["1997-11-20",3.1562,3.1562,3.0781,3.1562,40000.0],["1997-11-21",3.1562,3.2031,3.0781,3.125,74400.0],["1997-11-24",3.125,3.1562,3.0938,3.1094,105600.0],["1997-11-25",3.1094,3.1562,3.0625,3.0625,378400.0],["1997-11-26",3.1094,3.125,3.0312,3.0312,124800.0],["1997-11-28",3.0,3.1094,3.0,3.0156,85600.0],["1997-12-01",3.125,3.125,3.0312,3.1094,25600.0],["1997-12-02",3.0938,3.0938,2.9844,3.0,88000.0],["1997-12-03",2.9375,3.0,2.875,2.875,182400.0],["1997-12-04",3.0,3.0,2.875,2.9531,31200.0],["1997-12-05",3.0,3.0,2.9375,2.9531,11200.0],["1997-12-08",2.9375,3.0,2.875,2.9062,96000.0],["1997-12-09",2.9375,3.0,2.875,2.875,38400.0],["1997-12-10",2.875,2.9375,2.875,2.875,146400.0],["1997-12-11",2.875,2.9062,2.6406,2.6875,244000.0],["1997-12-12",2.8125,2.8125,2.6719,2.75,126400.0],["1997-12-15",2.6562,2.7344,2.6055,2.625,156800.0],["1997-12-16",2.5938,2.7344,2.5938,2.6875,144000.0],["1997-12-17",2.6562,2.7656,2.6562,2.7656,115200.0],["1997-12-18",2.7969,2.8125,2.7031,2.7031,96800.0],["1997-12-19",2.7656,2.875,2.7031,2.875,126400.0],["1997-12-22",2.7812,2.9062,2.7812,2.8594,209600.0],["1997-12-23",2.8438,3.0,2.8438,2.9531,121600.0],["1997-12-24",2.875,2.9375,2.8516,2.8516,116800.0],["1997-12-26",2.9375,2.9375,2.875,2.875,23200.0],["1997-12-29",2.875,2.9062,2.7109,2.9062,157600.0],["1997-12-30",2.8438,2.9375,2.8438,2.875,105600.0],["1997-12-31",2.9688,3.0,2.875,3.0,258400.0],["1998-01-02",3.0,3.0,2.875,2.9688,16000.0],["1998-01-05",3.0,3.0,2.875,2.9062,116000.0],["1998-01-06",2.9062,2.9688,2.9062,2.9062,124000.0],["1998-01-07",2.875,2.9375,2.875,2.875,164000.0],["1998-01-08",2.875,2.9062,2.7812,2.875,824800.0],["1998-01-09",2.8125,2.9062,2.6875,2.6875,876000.0],["1998-01-12",2.6562,2.75,2.625,2.7344,267200.0],["1998-01-13",2.8125,2.8125,2.7188,2.7188,261600.0],["1998-01-14",2.7969,2.7969,2.6562,2.6875,424000.0],["1998-01-15",2.6875,2.75,2.6875,2.6875,91200.0],["1998-01-16",2.75,2.75,2.6875,2.6875,53600.0],["1998-01-20",2.5938,2.7188,2.1562,2.3594,1917600.0],["1998-01-21",2.4688,2.5,2.3438,2.4375,1097600.0],["1998-01-22",2.5,2.5312,2.4219,2.4688,984000.0],["1998-01-23",2.5312,2.5312,2.4688,2.5,460800.0],["1998-01-26",2.5312,2.5312,2.375,2.4688,201600.0],["1998-01-27",2.4688,2.4688,2.3516,2.4062,120000.0],["1998-01-28",2.375,2.4688,2.3438,2.3438,103200.0],["1998-01-29",2.3438,2.4219,2.3281,2.3906,148000.0],["1998-01-30",2.4062,2.4062,2.3281,2.375,41600.0],["1998-02-02",2.4062,2.4062,2.3281,2.3281,126400.0],["1998-02-03",2.4062,2.4062,2.3125,2.3125,288800.0],["1998-02-04",2.25,2.3281,2.25,2.2734,342400.0],["1998-02-05",2.25,2.2812,2.2188,2.2422,1052000.0],["1998-02-06",2.2422,2.4062,2.1875,2.4062,926400.0],["1998-02-09",2.4062,2.4062,2.25,2.3438,294400.0],["1998-02-10",2.375,2.4375,2.3438,2.4219,108800.0],["1998-02-11",2.3906,2.5,2.3906,2.4688,282400.0],["1998-02-12",2.4922,2.4922,2.3438,2.4688,1237600.0],["1998-02-13",2.5,2.5938,2.4531,2.5,134400.0],["1998-02-17",2.5625,2.625,2.5,2.625,130400.0],["1998-02-18",2.6406,2.7812,2.625,2.7656,174400.0],["1998-02-19",2.8125,2.8125,2.6562,2.7344,49600.0],["1998-02-20",2.6875,2.75,2.6562,2.6562,155200.0],["1998-02-23",2.75,2.7812,2.625,2.7344,48800.0],["1998-02-24",2.625,2.75,2.5156,2.6875,111200.0],["1998-02-25",2.5312,2.6875,2.5312,2.625,34400.0],["1998-02-26",2.5625,2.6875,2.5,2.6562,32800.0],["1998-02-27",2.5156,2.8594,2.5156,2.7188,348000.0],["1998-03-02",2.8594,2.875,2.7344,2.7656,122400.0],["1998-03-03",2.7656,2.8438,2.7188,2.8438,35200.0],["1998-03-04",2.8438,2.8594,2.75,2.8594,44800.0],["1998-03-05",2.7656,2.875,2.6406,2.8125,48800.0],["1998-03-06",2.875,2.875,2.75,2.7969,75200.0],["1998-03-09",2.875,2.875,2.625,2.7812,107200.0],["1998-03-10",2.625,2.7812,2.5938,2.625,32800.0],["1998-03-11",2.6094,2.75,2.6094,2.6875,38400.0],["1998-03-12",2.75,2.75,2.625,2.7344,44800.0],["1998-03-13",2.625,2.7344,2.5938,2.625,56800.0],["1998-03-16",2.7188,2.7344,2.6562,2.6562,20000.0],["1998-03-17",2.6562,2.75,2.5625,2.5938,113600.0],["1998-03-18",2.7344,2.7344,2.5312,2.6562,108800.0],["1998-03-19",2.6562,2.7188,2.5781,2.7188,60000.0],["1998-03-20",2.625,2.75,2.625,2.625,44000.0],["1998-03-23",2.625,2.7344,2.625,2.7188,52000.0],["1998-03-24",2.625,2.75,2.625,2.6562,35200.0],["1998-03-25",2.75,2.75,2.6875,2.7188,672800.0],["1998-03-26",2.7031,2.7344,2.625,2.625,226400.0],["1998-03-27",2.5781,2.7188,2.5781,2.625,28800.0],["1998-03-30",2.6406,2.7109,2.625,2.6406,28800.0],["1998-03-31",2.6875,2.6875,2.5781,2.6562,188800.0],["1998-04-01",2.625,2.625,2.4688,2.4688,134400.0],["1998-04-02",2.4688,2.5938,2.4062,2.4062,381600.0],["1998-04-03",2.5,2.5,2.4062,2.4375,60800.0],["1998-04-06",2.5,2.5,2.375,2.4531,212000.0],["1998-04-07",2.375,2.4062,2.3125,2.3906,113600.0],["1998-04-08",2.4688,2.5,2.3438,2.4062,45600.0],["1998-04-09",2.5,2.5625,2.4531,2.5625,53600.0],["1998-04-13",2.5938,2.5938,2.4844,2.4844,99200.0],["1998-04-14",2.5938,2.5938,2.4375,2.4688,64800.0],["1998-04-15",2.4688,2.5469,2.4375,2.5,56000.0],["1998-04-16",2.5,2.5,2.25,2.3594,313600.0],["1998-04-17",2.375,2.375,2.2656,2.3125,288800.0],["1998-04-20",2.3125,2.4375,2.3125,2.4062,84000.0],["1998-04-21",2.4062,2.4062,2.3125,2.3125,58400.0],["1998-04-22",2.4062,2.4062,2.3125,2.3281,82400.0],["1998-04-23",2.3125,2.4062,2.3125,2.3594,304000.0],["1998-04-24",2.3438,2.4062,2.3281,2.3672,258400.0],["1998-04-27",2.3281,2.4062,2.2656,2.3125,161600.0],["1998-04-28",2.375,2.375,2.25,2.25,752800.0],["1998-04-29",2.25,2.3438,2.1719,2.2031,183200.0],["1998-04-30",2.25,2.2812,2.2188,2.25,194400.0],["1998-05-01",2.3281,2.3281,2.2188,2.2188,236000.0],["1998-05-04",2.2188,2.2344,2.1562,2.1875,930400.0],["1998-05-05",2.2188,2.2188,2.1641,2.2188,167200.0],["1998-05-06",2.1641,2.25,2.1641,2.2188,136800.0],["1998-05-07",2.1641,2.2188,2.1562,2.1719,124800.0],["1998-05-08",2.1719,2.2188,2.1562,2.2031,527200.0],["1998-05-11",2.1562,2.25,2.1562,2.1875,165600.0],["1998-05-12",2.1875,2.25,2.125,2.1484,205600.0],["1998-05-13",2.125,2.2188,2.125,2.1875,164800.0],["1998-05-14",2.125,2.1875,2.0938,2.1719,233600.0],["1998-05-15",2.125,2.1875,2.125,2.1406,256000.0],["1998-05-18",2.1875,2.1875,2.0938,2.125,107200.0],["1998-05-19",2.0938,2.1406,2.0625,2.1406,378400.0],["1998-05-20",2.0625,2.1406,2.0625,2.1406,215200.0],["1998-05-21",2.0938,2.1875,2.0938,2.0938,108800.0],["1998-05-22",2.0938,2.125,2.0312,2.0312,122400.0],["1998-05-26",2.0312,2.125,2.0,2.0781,240000.0],["1998-05-27",2.0781,2.0781,1.9688,2.0625,110400.0],["1998-05-28",2.0,2.0781,2.0,2.0312,73600.0],["1998-05-29",2.0938,2.0938,1.9062,1.9062,537600.0],["1998-06-01",1.875,1.9375,1.875,1.9375,55200.0],["1998-06-02",1.9688,1.9688,1.8594,1.875,375200.0],["1998-06-03",1.875,1.9688,1.875,1.9219,89600.0],["1998-06-04",1.9375,1.9375,1.8906,1.8906,144800.0],["1998-06-05",1.875,2.0312,1.875,2.0312,27200.0],["1998-06-08",2.0312,2.0469,1.875,1.9375,66400.0],["1998-06-09",1.9219,2.0312,1.9219,1.9375,161600.0],["1998-06-10",1.9844,2.0,1.9531,1.9531,8800.0],["1998-06-11",2.0312,2.0312,1.9219,1.9375,40800.0],["1998-06-12",1.9219,1.9531,1.8281,1.875,101600.0],["1998-06-15",1.8125,1.9375,1.8125,1.875,52800.0],["1998-06-16",1.8125,1.9219,1.75,1.7812,129600.0],["1998-06-17",1.75,1.75,1.5,1.6172,1842400.0],["1998-06-18",1.6172,1.6172,1.5703,1.6016,512800.0],["1998-06-19",1.6094,1.6094,1.5781,1.5781,1856000.0],["1998-06-22",1.6094,1.625,1.5781,1.5781,66400.0],["1998-06-23",1.6094,1.6406,1.5781,1.6094,351200.0],["1998-06-24",1.6406,1.8281,1.6406,1.8281,144800.0],["1998-06-25",1.8281,1.8281,1.75,1.7969,101600.0],["1998-06-26",1.75,1.7812,1.6719,1.6875,42400.0],["1998-06-29",1.7812,1.8125,1.7344,1.7812,105600.0],["1998-06-30",1.7188,1.7812,1.7188,1.7812,252000.0],["1998-07-01",1.7188,1.7812,1.7188,1.7812,247200.0],["1998-07-02",1.7188,1.8125,1.7188,1.75,72000.0],["1998-07-06",1.75,1.7812,1.7188,1.7188,55200.0],["1998-07-07",1.7188,1.8125,1.6875,1.75,520800.0],["1998-07-08",1.8125,1.8125,1.6875,1.6875,115200.0],["1998-07-09",1.6875,1.7812,1.6094,1.7188,152000.0],["1998-07-10",1.5938,1.6875,1.5938,1.625,34400.0],["1998-07-13",1.6094,1.7188,1.6094,1.625,80000.0],["1998-07-14",1.625,1.7188,1.625,1.7188,28800.0],["1998-07-15",1.6875,1.7188,1.625,1.625,209600.0],["1998-07-16",1.625,1.6875,1.625,1.6406,274400.0],["1998-07-17",1.6875,1.7188,1.6562,1.6875,51200.0],["1998-07-20",1.7344,1.75,1.625,1.7188,44000.0],["1998-07-21",1.6875,1.7188,1.6562,1.6562,114400.0],["1998-07-22",1.625,1.6719,1.625,1.625,8800.0],["1998-07-23",1.6719,1.6719,1.5781,1.625,304800.0],["1998-07-24",1.6094,1.6094,1.6094,1.6094,14400.0],["1998-07-27",1.5781,1.625,1.5625,1.5625,54400.0],["1998-07-28",1.5547,1.5703,1.5234,1.5625,137600.0],["1998-07-29",1.5391,1.5781,1.5078,1.5312,144000.0],["1998-07-30",1.5625,1.5625,1.4688,1.5,160000.0],["1998-07-31",1.4062,1.4297,1.3906,1.3984,83200.0],["1998-08-03",1.3906,1.4375,1.3125,1.3594,94400.0],["1998-08-04",1.4062,1.4375,1.3438,1.375,188000.0],["1998-08-05",1.4062,1.4688,1.375,1.4297,154400.0],["1998-08-06",1.375,1.4688,1.375,1.4375,115200.0],["1998-08-07",1.4531,1.4688,1.4062,1.4688,180000.0],["1998-08-10",1.4688,1.4688,1.4375,1.4531,97600.0],["1998-08-11",1.4375,1.4375,1.375,1.375,70400.0],["1998-08-12",1.4062,1.4375,1.3906,1.3906,67200.0],["1998-08-13",1.4531,1.4531,1.3906,1.4375,56800.0],["1998-08-14",1.4688,1.4688,1.375,1.375,116000.0],["1998-08-17",1.3438,1.4531,1.3438,1.3906,78400.0],["1998-08-18",1.4688,1.4688,1.3906,1.3906,32800.0],["1998-08-19",1.3906,1.4688,1.3906,1.4141,171200.0],["1998-08-20",1.4531,1.4531,1.3906,1.4375,76800.0],["1998-08-21",1.4141,1.4375,1.375,1.3945,83200.0],["1998-08-24",1.4375,1.4375,1.3438,1.4062,164000.0],["1998-08-25",1.4062,1.4375,1.4062,1.4062,19200.0],["1998-08-26",1.4375,1.4375,1.3281,1.375,100800.0],["1998-08-27",1.375,1.375,1.3125,1.3594,116800.0],["1998-08-28",1.3594,1.3594,1.3125,1.3125,80800.0],["1998-08-31",1.3438,1.3438,1.125,1.1406,292800.0],["1998-09-01",1.1562,1.1875,1.0938,1.125,579200.0],["1998-09-02",1.25,1.2656,1.1719,1.1719,560000.0],["1998-09-03",1.1875,1.25,1.1875,1.2188,97600.0],["1998-09-04",1.25,1.2812,1.1875,1.2188,608000.0],["1998-09-08",1.25,1.2812,1.1562,1.1562,76800.0],["1998-09-09",1.25,1.25,1.1562,1.1562,82400.0],["1998-09-10",1.1562,1.1719,1.125,1.1719,91200.0],["1998-09-11",1.1719,1.1719,1.1094,1.1094,124800.0],["1998-09-14",1.0938,1.1406,0.9688,1.0469,304000.0],["1998-09-15",0.9688,1.0781,0.9688,1.0703,567200.0],["1998-09-16",1.0156,1.0781,1.0156,1.0625,337600.0],["1998-09-17",1.0312,1.0625,0.9688,0.9844,392000.0],["1998-09-18",0.9844,0.9922,0.9375,0.9531,286400.0],["1998-09-21",0.9922,1.0,0.9531,0.9688,416800.0],["1998-09-22",1.0,1.0,0.9453,0.9531,308000.0],["1998-09-23",1.0,1.0,0.9688,0.9688,404800.0],["1998-09-24",0.9844,0.9922,0.9531,0.9688,281600.0],["1998-09-25",0.9688,0.9688,0.9375,0.9375,174400.0],["1998-09-28",0.9688,0.9688,0.9062,0.9062,90400.0],["1998-09-29",0.9219,0.9531,0.875,0.9531,292000.0],["1998-09-30",0.9531,0.9531,0.9375,0.9453,264800.0],["1998-10-01",0.9453,0.9531,0.875,0.875,364800.0],["1998-10-02",0.8906,0.9219,0.8438,0.875,468000.0],["1998-10-05",0.8438,0.9375,0.8438,0.8906,264800.0],["1998-10-06",0.9375,0.9375,0.875,0.8906,327200.0],["1998-10-07",0.9375,0.9375,0.7812,0.8906,4383200.0],["1998-10-08",0.875,0.8906,0.7969,0.8281,545600.0],["1998-10-09",0.875,0.875,0.7812,0.8047,611200.0],["1998-10-12",0.875,0.875,0.8125,0.8438,278400.0],["1998-10-13",0.8281,0.875,0.7969,0.8125,302400.0],["1998-10-14",0.8281,0.875,0.75,0.7969,444800.0],["1998-10-15",0.8125,0.8125,0.7422,0.7656,507200.0],["1998-10-16",0.7656,0.8438,0.75,0.7969,1477600.0],["1998-10-19",0.8125,0.8125,0.75,0.7734,1509600.0],["1998-10-20",0.7812,0.8125,0.7344,0.7344,853600.0],["1998-10-21",0.7891,0.7891,0.7422,0.7422,668000.0],["1998-10-22",0.75,0.7812,0.75,0.7812,2041600.0],["1998-10-23",0.8125,0.9688,0.7969,0.9375,644000.0],["1998-10-26",0.9688,1.1875,0.9531,1.1094,695200.0],["1998-10-27",1.1562,1.25,1.0391,1.125,573600.0],["1998-10-28",1.1562,1.1562,1.0625,1.0625,204000.0],["1998-10-29",1.0938,1.1016,1.0156,1.0391,175200.0],["1998-10-30",1.0312,1.0547,1.0156,1.0156,124800.0],["1998-11-02",1.0156,1.0547,1.0,1.0391,222400.0],["1998-11-03",1.0469,1.0469,0.9062,0.9062,271200.0],["1998-11-04",0.9062,1.0312,0.9062,0.9844,260000.0],["1998-11-05",1.0,1.125,1.0,1.0625,636800.0],["1998-11-06",1.0469,1.1094,1.0156,1.0625,456000.0],["1998-11-09",1.0156,1.0625,1.0156,1.0469,60800.0],["1998-11-10",1.0625,1.0625,1.0156,1.0547,12800.0],["1998-11-11",1.0703,1.0703,1.0156,1.0469,78400.0],["1998-11-12",1.0625,1.0625,1.0156,1.0469,97600.0],["1998-11-13",1.0469,1.0625,1.0,1.0469,74400.0],["1998-11-16",1.0469,1.0703,1.0156,1.0391,166400.0],["1998-11-17",1.0625,1.0781,1.0078,1.0117,74400.0],["1998-11-18",1.0078,1.0156,0.9688,0.9844,231200.0],["1998-11-19",0.9688,1.0156,0.9688,0.9844,191200.0],["1998-11-20",0.9766,1.0,0.9688,0.9922,125600.0],["1998-11-23",0.9844,0.9844,0.9453,0.9766,157600.0],["1998-11-24",0.9531,0.9922,0.9531,0.9922,240000.0],["1998-11-25",0.9453,0.9922,0.9453,0.9844,124800.0],["1998-11-27",0.9922,0.9922,0.9688,0.9844,91200.0],["1998-11-30",0.9453,1.0312,0.9453,1.0312,293600.0],["1998-12-01",1.0,1.0469,1.0,1.0156,263200.0],["1998-12-02",1.0156,1.0156,0.9531,0.9531,120000.0],["1998-12-03",0.9375,1.0156,0.9375,0.9375,74400.0],["1998-12-04",0.9375,0.9688,0.9062,0.9297,220000.0],["1998-12-07",0.9375,0.9375,0.875,0.9219,282400.0],["1998-12-08",0.9062,0.9141,0.8594,0.8594,409600.0],["1998-12-09",0.875,0.9062,0.8438,0.8594,212800.0],["1998-12-10",0.8438,0.9062,0.8438,0.8438,227200.0],["1998-12-11",0.875,0.875,0.8281,0.875,244800.0],["1998-12-14",0.8594,0.9375,0.8594,0.9141,92800.0],["1998-12-15",0.9688,0.9688,0.875,0.875,238400.0],["1998-12-16",0.875,0.875,0.75,0.8125,531200.0],["1998-12-17",0.8438,0.875,0.8125,0.875,244800.0],["1998-12-18",0.8281,0.875,0.8125,0.8438,235200.0],["1998-12-21",0.8281,0.8594,0.8125,0.8438,432000.0],["1998-12-22",0.8281,0.8516,0.8125,0.8281,251200.0],["1998-12-23",0.875,0.875,0.7969,0.8359,281600.0],["1998-12-24",0.7969,0.875,0.7812,0.8438,67200.0],["1998-12-28",0.8359,0.8594,0.7969,0.8281,392000.0],["1998-12-29",0.8359,0.8438,0.7812,0.8281,298400.0],["1998-12-30",0.8125,0.8438,0.7812,0.8125,464800.0],["1998-12-31",0.7969,0.9844,0.7812,0.9844,670400.0],["1999-01-04",1.0,1.0625,0.9375,1.0625,203200.0],["1999-01-05",1.0391,1.0469,1.0156,1.0469,197600.0],["1999-01-06",1.0469,1.0625,0.9844,1.0,240800.0],["1999-01-07",1.0078,1.0625,1.0,1.0156,228800.0],["1999-01-08",1.0781,1.125,1.0625,1.1094,271200.0],["1999-01-11",1.125,1.1406,1.1016,1.1016,168000.0],["1999-01-12",1.125,1.1484,1.125,1.1406,87200.0],["1999-01-13",1.125,1.1562,1.125,1.1562,144000.0],["1999-01-14",1.1562,1.2188,1.125,1.2188,147200.0],["1999-01-15",1.2188,1.2188,1.1562,1.1875,59200.0],["1999-01-19",1.1797,1.25,1.1797,1.25,42400.0],["1999-01-20",1.25,1.2656,1.1562,1.1562,313600.0],["1999-01-21",1.1562,1.2656,1.1562,1.2656,384800.0],["1999-01-22",1.2344,1.2734,1.1875,1.2734,252800.0],["1999-01-25",1.2656,1.2656,1.1875,1.2188,60800.0],["1999-01-26",1.2344,1.2656,1.2188,1.2422,246400.0],["1999-01-27",1.25,1.25,1.2188,1.2266,31200.0],["1999-01-28",1.2188,1.2188,1.1953,1.2109,48000.0],["1999-01-29",1.1875,1.1953,1.1406,1.1875,123200.0],["1999-02-01",1.1875,1.25,1.1562,1.25,108000.0],["1999-02-02",1.2188,1.2578,1.2188,1.25,252800.0],["1999-02-03",1.2656,1.2656,1.2188,1.25,68800.0],["1999-02-04",1.25,1.2578,1.2188,1.25,72000.0],["1999-02-05",1.2344,1.2578,1.2344,1.2578,100000.0],["1999-02-08",1.2656,1.2656,1.2344,1.2578,160000.0],["1999-02-09",1.25,1.2656,1.2188,1.2656,49600.0],["1999-02-10",1.2656,1.2656,1.2031,1.2031,124000.0],["1999-02-11",1.25,1.25,1.2148,1.2148,9600.0],["1999-02-12",1.2422,1.2422,1.1875,1.1953,79200.0],["1999-02-16",1.1875,1.25,1.1797,1.25,98400.0],["1999-02-17",1.2031,1.2422,1.1406,1.1719,88800.0],["1999-02-18",1.2031,1.2031,1.1719,1.2031,28000.0],["1999-02-19",1.2031,1.2656,1.125,1.125,358400.0],["1999-02-22",1.25,1.25,1.1406,1.1562,91200.0],["1999-02-23",1.1406,1.1562,1.125,1.1406,95200.0],["1999-02-24",1.1016,1.1719,1.1016,1.1484,28000.0],["1999-02-25",1.1719,1.1719,1.125,1.1328,10400.0],["1999-02-26",1.125,1.1562,1.125,1.1562,32800.0],["1999-03-01",1.1406,1.1719,1.1406,1.1719,17600.0],["1999-03-02",1.125,1.1406,1.125,1.125,12000.0],["1999-03-03",1.1875,1.1875,1.125,1.125,10400.0],["1999-03-04",1.125,1.1328,1.0938,1.0938,44800.0],["1999-03-05",1.1094,1.125,1.0703,1.0938,136800.0],["1999-03-08",1.0781,1.1562,1.0781,1.1094,24800.0],["1999-03-09",1.0938,1.1328,1.0938,1.1094,31200.0],["1999-03-10",1.125,1.125,1.1094,1.1094,26400.0],["1999-03-11",1.1094,1.125,1.0938,1.0938,49600.0],["1999-03-12",1.0625,1.1172,1.0312,1.0469,47200.0],["1999-03-15",1.0938,1.0938,1.0469,1.0469,26400.0],["1999-03-16",1.0469,1.1172,1.0312,1.0312,10400.0],["1999-03-17",1.0859,1.0859,1.0859,1.0859,2400.0],["1999-03-18",1.0312,1.0469,1.0312,1.0312,36000.0],["1999-03-19",1.0469,1.0469,1.0,1.0156,44800.0],["1999-03-22",0.9688,1.0781,0.9688,1.0625,64800.0],["1999-03-23",1.0469,1.0625,1.0,1.0,38400.0],["1999-03-24",1.0,1.0,0.9688,0.9844,67200.0],["1999-03-25",1.0,1.0469,0.9844,0.9844,31200.0],["1999-03-26",1.0,1.0,0.9375,0.9375,66400.0],["1999-03-29",0.9688,0.9688,0.875,0.9062,97600.0],["1999-03-30",0.9531,0.9844,0.9375,0.9453,48800.0],["1999-03-31",0.9297,1.0625,0.9297,0.9688,358400.0],["1999-04-01",0.9219,1.0625,0.9219,0.9844,46400.0],["1999-04-05",1.0,1.0625,0.9375,0.9375,48000.0],["1999-04-06",0.9531,0.9531,0.9062,0.9375,105600.0],["1999-04-07",0.9375,0.9531,0.9062,0.9062,31200.0],["1999-04-08",0.9219,1.0156,0.875,0.9375,85600.0],["1999-04-09",0.9375,0.9688,0.8906,0.9375,74400.0],["1999-04-12",0.9375,0.9375,0.8906,0.9219,47200.0],["1999-04-13",0.9062,0.9375,0.9062,0.9375,88800.0],["1999-04-14",0.9531,0.9531,0.9141,0.9375,113600.0],["1999-04-15",0.9375,0.9844,0.9297,0.9375,197600.0],["1999-04-16",0.9375,0.9688,0.9219,0.9531,124800.0],["1999-04-19",0.9531,1.0312,0.9531,1.0312,81600.0],["1999-04-20",1.0,1.1016,1.0,1.0938,136800.0],["1999-04-21",1.1328,1.2812,1.125,1.1562,503200.0],["1999-04-22",1.2188,1.2188,1.0625,1.1406,145600.0],["1999-04-23",1.125,1.1875,1.125,1.1562,143200.0],["1999-04-26",1.1484,1.1875,1.1484,1.1719,128800.0],["1999-04-27",1.1875,1.1875,1.125,1.1719,177600.0],["1999-04-28",1.1953,1.1953,1.1562,1.1641,104800.0],["1999-04-29",1.1562,1.1875,1.1562,1.1719,115200.0],["1999-04-30",1.1719,1.2031,1.1719,1.1797,45600.0],["1999-05-03",1.1484,1.1875,1.125,1.1719,36000.0],["1999-05-04",1.125,1.1562,1.125,1.1562,51200.0],["1999-05-05",1.1875,1.1875,1.125,1.125,15200.0],["1999-05-06",1.1289,1.1875,1.125,1.125,272800.0],["1999-05-07",1.1641,1.1719,1.0938,1.1406,53600.0],["1999-05-10",1.125,1.125,1.0938,1.0938,11200.0],["1999-05-11",1.1094,1.1406,1.1094,1.125,100800.0],["1999-05-12",1.1406,1.1719,1.125,1.1406,182400.0],["1999-05-13",1.125,1.1719,1.0781,1.1562,113600.0],["1999-05-14",1.0938,1.1562,1.0938,1.125,12800.0],["1999-05-17",1.1562,1.1562,1.0938,1.125,30400.0],["1999-05-18",1.1562,1.1719,1.1562,1.1562,84000.0],["1999-05-19",1.1562,1.1562,0.9688,0.9688,364000.0],["1999-05-20",1.0469,1.1875,1.0312,1.1562,196000.0],["1999-05-21",1.1562,1.2188,1.125,1.1406,44800.0],["1999-05-24",1.1406,1.1719,1.1094,1.1719,179200.0],["1999-05-25",1.1719,1.1719,1.125,1.125,88800.0],["1999-05-26",1.1719,1.1719,1.125,1.125,71200.0],["1999-05-27",1.1406,1.1719,1.125,1.1406,171200.0],["1999-05-28",1.125,1.1406,1.1172,1.1406,108000.0],["1999-06-01",1.1406,1.1875,1.1016,1.1133,74400.0],["1999-06-02",1.125,1.1719,1.125,1.125,268000.0],["1999-06-03",1.1406,1.1406,1.0938,1.0938,155200.0],["1999-06-04",1.1406,1.1406,1.1094,1.1406,136000.0],["1999-06-07",1.1406,1.1875,1.1406,1.1875,238400.0],["1999-06-08",1.1797,1.2188,1.1484,1.1875,157600.0],["1999-06-09",1.1562,1.1875,1.1406,1.1875,156800.0],["1999-06-10",1.1875,1.1875,1.1406,1.1406,119200.0],["1999-06-11",1.125,1.125,1.125,1.125,800.0],["1999-06-14",1.1406,1.1562,1.1406,1.1406,15200.0],["1999-06-15",1.1328,1.1328,1.0625,1.0625,190400.0],["1999-06-16",1.1406,1.1406,1.1016,1.1172,43200.0],["1999-06-17",1.125,1.125,1.1094,1.1094,32000.0],["1999-06-18",1.125,1.1406,1.0781,1.0781,24800.0],["1999-06-21",1.1094,1.1406,1.0781,1.1406,31200.0],["1999-06-22",1.0781,1.1406,1.0625,1.0781,102400.0],["1999-06-23",1.125,1.125,1.1094,1.1094,57600.0],["1999-06-24",1.1016,1.125,1.1016,1.1016,10400.0],["1999-06-25",1.1094,1.1367,1.0625,1.1367,84800.0],["1999-06-28",1.1016,1.1367,1.1016,1.1172,64800.0],["1999-06-29",1.1367,1.1406,1.125,1.1406,60800.0],["1999-06-30",1.1719,1.1875,1.1406,1.1875,33600.0],["1999-07-01",1.1875,1.2422,1.1562,1.2109,216000.0],["1999-07-02",1.2422,1.4375,1.2109,1.4219,545600.0],["1999-07-06",1.4141,1.5469,1.375,1.5312,428000.0],["1999-07-07",1.5156,1.5312,1.4375,1.4531,249600.0],["1999-07-08",1.4609,1.4688,1.3906,1.4688,106400.0],["1999-07-09",1.4453,1.5,1.4375,1.5,47200.0],["1999-07-12",1.5,1.5547,1.5,1.5312,160800.0],["1999-07-13",1.4688,1.5312,1.4688,1.4688,40800.0],["1999-07-14",1.4922,1.5234,1.4922,1.5156,28800.0],["1999-07-15",1.4844,1.5312,1.4844,1.4922,50400.0],["1999-07-16",1.4844,1.5469,1.4844,1.5156,77600.0],["1999-07-19",1.5156,1.5469,1.4844,1.5156,41600.0],["1999-07-20",1.4844,1.5312,1.4531,1.5,84800.0],["1999-07-21",1.4531,1.4688,1.4375,1.4375,18400.0],["1999-07-22",1.5078,1.5078,1.3438,1.4062,129600.0],["1999-07-23",1.4062,1.4531,1.4062,1.4531,18400.0],["1999-07-26",1.4375,1.4844,1.4375,1.4531,26400.0],["1999-07-27",1.4688,1.4922,1.4141,1.4375,124000.0],["1999-07-28",1.4688,1.4688,1.4375,1.4531,183200.0],["1999-07-29",1.4531,1.5,1.4375,1.5,76800.0],["1999-07-30",1.4375,1.5,1.4297,1.5,54400.0],["1999-08-02",1.4297,1.4297,1.4062,1.4062,96800.0],["1999-08-03",1.4062,1.4531,1.4062,1.4062,20800.0],["1999-08-04",1.3203,1.3594,1.2812,1.3281,442400.0],["1999-08-05",1.3125,1.3594,1.2969,1.3125,20000.0],["1999-08-06",1.3125,1.3594,1.3125,1.3594,77600.0],["1999-08-09",1.3125,1.3672,1.3125,1.3672,107200.0],["1999-08-10",1.3594,1.4219,1.3125,1.4219,91200.0],["1999-08-11",1.375,1.6562,1.375,1.625,532000.0],["1999-08-12",1.6367,1.6562,1.4688,1.4688,190400.0],["1999-08-13",1.4688,1.5469,1.4688,1.5234,56800.0],["1999-08-16",1.5312,1.5938,1.5078,1.5938,91200.0],["1999-08-17",1.6562,1.6875,1.5469,1.6094,68000.0],["1999-08-18",1.6406,1.6719,1.5781,1.6406,159200.0],["1999-08-19",1.6367,1.75,1.625,1.6875,309600.0],["1999-08-20",1.6953,1.8594,1.6875,1.8438,387200.0],["1999-08-23",1.875,1.8906,1.7969,1.7969,350400.0],["1999-08-24",1.8125,1.8125,1.6875,1.7656,116800.0],["1999-08-25",1.7812,1.7812,1.5781,1.6094,188000.0],["1999-08-26",1.625,1.625,1.5,1.5469,249600.0],["1999-08-27",1.5781,1.7031,1.5469,1.7031,264000.0],["1999-08-30",1.6719,1.6719,1.5781,1.6406,63200.0],["1999-08-31",1.6211,1.6406,1.5391,1.5391,123200.0],["1999-09-01",1.5938,1.625,1.5625,1.5938,68800.0],["1999-09-02",1.625,1.6562,1.5742,1.6562,83200.0],["1999-09-03",1.6445,1.7266,1.6445,1.6797,140000.0],["1999-09-07",1.7188,1.7656,1.5938,1.6406,130400.0],["1999-09-08",1.6797,1.7188,1.6406,1.6875,48800.0],["1999-09-09",1.75,1.75,1.6875,1.6875,10400.0],["1999-09-10",1.7188,1.7188,1.6875,1.6875,36800.0],["1999-09-13",1.6875,1.6875,1.625,1.625,56000.0],["1999-09-14",1.625,1.6406,1.625,1.6406,22400.0],["1999-09-15",1.625,1.6406,1.5625,1.5781,105600.0],["1999-09-16",1.6094,1.6094,1.5156,1.5234,101600.0],["1999-09-17",1.5312,1.5625,1.5312,1.5625,29600.0],["1999-09-20",1.5625,1.5938,1.5,1.5,73600.0],["1999-09-21",1.5,1.5312,1.5,1.5,36000.0],["1999-09-22",1.5156,1.5156,1.4297,1.4531,121600.0],["1999-09-23",1.4062,1.4688,1.3594,1.3906,134400.0],["1999-09-24",1.375,1.4062,1.3281,1.3594,124800.0],["1999-09-27",1.375,1.375,1.3125,1.3438,92800.0],["1999-09-28",1.4062,1.4375,1.375,1.3906,35200.0],["1999-09-29",1.4375,1.4375,1.3906,1.3906,39200.0],["1999-09-30",1.4062,1.4688,1.3906,1.4688,50400.0],["1999-10-01",1.4375,1.4688,1.4375,1.4688,19200.0],["1999-10-04",1.4375,1.4688,1.3438,1.3438,122400.0],["1999-10-05",1.375,1.4062,1.3594,1.375,197600.0],["1999-10-06",1.375,1.4062,1.375,1.3984,68000.0],["1999-10-07",1.3906,1.4375,1.3906,1.4297,34400.0],["1999-10-08",1.4375,1.4688,1.4062,1.4453,118400.0],["1999-10-11",1.5,1.5391,1.5,1.5391,74400.0],["1999-10-12",1.5469,1.625,1.5469,1.5938,60000.0],["1999-10-13",1.625,1.625,1.5625,1.5625,29600.0],["1999-10-14",1.5625,1.5625,1.5625,1.5625,19200.0],["1999-10-15",1.5156,1.6562,1.5156,1.5781,253600.0],["1999-10-18",1.625,1.625,1.5312,1.5469,134400.0],["1999-10-19",1.5117,1.5156,1.4531,1.4844,72800.0],["1999-10-20",1.5781,1.7188,1.5625,1.6406,430400.0],["1999-10-21",1.6719,1.6875,1.6094,1.625,65600.0],["1999-10-22",1.5938,1.6406,1.5938,1.6328,145600.0],["1999-10-25",1.6406,1.6406,1.625,1.6406,37600.0],["1999-10-26",1.6172,1.6562,1.6094,1.6406,262400.0],["1999-10-27",1.6875,1.6875,1.5469,1.5781,72000.0],["1999-10-28",1.6094,1.6562,1.5938,1.6094,137600.0],["1999-10-29",1.582,1.625,1.5703,1.5938,30400.0],["1999-11-01",1.582,1.6328,1.5547,1.5547,46400.0],["1999-11-02",1.5312,1.5781,1.5312,1.5781,63200.0],["1999-11-03",1.5938,1.5938,1.5156,1.5625,81600.0],["1999-11-04",1.5898,1.5938,1.5547,1.5703,38400.0],["1999-11-05",1.5469,1.6797,1.5312,1.6797,420000.0],["1999-11-08",1.6172,1.7969,1.6094,1.7812,380000.0],["1999-11-09",1.7812,1.8281,1.75,1.8047,122400.0],["1999-11-10",1.8125,1.875,1.7969,1.875,141600.0],["1999-11-11",1.875,2.0625,1.8438,2.0156,406400.0],["1999-11-12",2.0,2.0156,1.9531,2.0,364800.0],["1999-11-15",2.0547,2.2812,2.0547,2.2578,692800.0],["1999-11-16",2.2578,2.2812,2.2266,2.2656,375200.0],["1999-11-17",2.2773,2.2812,1.875,2.1094,467200.0],["1999-11-18",2.1172,2.1172,2.0625,2.1094,34400.0],["1999-11-19",2.1094,2.1406,2.0,2.0625,116800.0],["1999-11-22",2.0781,2.125,2.0312,2.1094,33600.0],["1999-11-23",2.0625,2.1094,2.0,2.0625,64800.0],["1999-11-24",2.0781,2.0781,2.0156,2.0781,52800.0],["1999-11-26",2.1094,2.1562,2.0781,2.0938,43200.0],["1999-11-29",2.0781,2.1875,2.0781,2.1562,50400.0],["1999-11-30",2.2188,2.2344,2.0625,2.1562,194400.0],["1999-12-01",2.1562,2.2031,2.1562,2.1875,85600.0],["1999-12-02",2.1641,2.2031,2.1562,2.2031,273600.0],["1999-12-03",2.2344,2.7969,2.1875,2.75,838400.0],["1999-12-06",2.7969,2.8125,2.4219,2.4922,751200.0],["1999-12-07",2.5,2.5781,2.4844,2.5,164800.0],["1999-12-08",2.5,2.5039,2.3438,2.375,459200.0],["1999-12-09",2.25,2.2969,2.1875,2.25,240000.0],["1999-12-10",2.25,2.25,2.1719,2.25,357600.0],["1999-12-13",2.2578,2.2656,2.2188,2.2344,119200.0],["1999-12-14",2.3125,2.3281,2.2812,2.2891,108000.0],["1999-12-15",2.3125,2.4688,2.2188,2.4062,260800.0],["1999-12-16",2.4062,2.6719,2.4062,2.5625,388800.0],["1999-12-17",2.5625,2.6094,2.3594,2.4844,91200.0],["1999-12-20",2.4531,2.5312,2.4531,2.5,228800.0],["1999-12-21",2.4688,2.9297,2.4688,2.5625,369600.0],["1999-12-22",2.5781,2.75,2.5781,2.6719,134400.0],["1999-12-23",2.7422,2.7422,2.6719,2.6875,140800.0],["1999-12-27",2.7422,2.7422,2.5,2.5469,66400.0],["1999-12-28",2.5469,2.75,2.5156,2.75,134400.0],["1999-12-29",2.6875,2.75,2.5781,2.625,68000.0],["1999-12-30",2.7031,2.7188,2.5312,2.5625,165600.0],["1999-12-31",2.6016,2.6406,2.4219,2.5156,145600.0],["2000-01-03",2.5547,2.5547,2.25,2.3281,143200.0],["2000-01-04",2.3438,2.5,2.3125,2.375,90400.0],["2000-01-05",2.3125,2.75,2.2812,2.75,365600.0],["2000-01-06",2.5781,3.1562,2.5781,2.875,982400.0],["2000-01-07",2.8125,3.0625,2.7188,2.875,828000.0],["2000-01-10",2.9219,3.1406,2.9062,3.0,767200.0],["2000-01-11",3.0156,3.1406,2.875,3.0,884000.0],["2000-01-12",3.0,3.0,2.5312,2.8594,456800.0],["2000-01-13",2.9336,2.9375,2.3906,2.5859,500000.0],["2000-01-14",2.5547,2.5938,2.4297,2.4297,262400.0],["2000-01-18",2.4062,2.7812,2.3828,2.6875,352800.0],["2000-01-19",2.6875,2.8906,2.625,2.8438,298400.0],["2000-01-20",2.7188,2.7578,2.4688,2.5625,836000.0],["2000-01-21",2.6094,3.1406,2.5078,3.0781,1648000.0],["2000-01-24",3.0938,3.4844,3.0156,3.3125,3062400.0],["2000-01-25",3.4453,3.5,3.125,3.1406,750400.0],["2000-01-26",3.1875,3.25,3.1328,3.1875,288000.0],["2000-01-27",3.1562,3.2656,3.1562,3.1875,403200.0],["2000-01-28",3.125,3.1875,2.7188,2.7812,416800.0],["2000-01-31",2.7031,2.875,2.7031,2.875,380800.0],["2000-02-01",2.8906,3.0938,2.7812,2.9375,140800.0],["2000-02-02",2.9219,3.0,2.75,2.9062,302400.0],["2000-02-03",2.8906,3.0312,2.7031,2.75,400000.0],["2000-02-04",2.7344,2.875,2.7344,2.7812,396800.0],["2000-02-07",2.8789,2.8828,2.6719,2.7031,476000.0],["2000-02-08",2.7266,2.875,2.6562,2.7031,854400.0],["2000-02-09",2.75,2.8438,2.6875,2.7188,178400.0],["2000-02-10",2.7969,2.7969,2.5,2.5938,370400.0],["2000-02-11",2.5156,2.625,2.5,2.5078,281600.0],["2000-02-14",2.5938,2.7422,2.5625,2.6875,408000.0],["2000-02-15",2.8125,3.125,2.75,3.0625,1095200.0],["2000-02-16",3.125,3.5,3.0859,3.4375,2176000.0],["2000-02-17",3.4922,3.6719,3.3594,3.3906,1408000.0],["2000-02-18",3.5156,4.0625,3.4688,3.8906,2643200.0],["2000-02-22",4.375,4.4531,3.5625,3.8516,2707200.0],["2000-02-23",3.6094,3.9766,3.3828,3.8594,1769600.0],["2000-02-24",3.9766,4.2188,3.625,4.0469,642400.0],["2000-02-25",3.9531,4.0703,3.5664,3.625,1028800.0],["2000-02-28",3.5625,4.0625,3.5625,4.0625,900800.0],["2000-02-29",4.0625,4.3828,4.0469,4.2969,1891200.0],["2000-03-01",4.3906,4.3906,4.25,4.375,764000.0],["2000-03-02",6.5,7.8438,6.1562,7.5,17240800.0],["2000-03-03",6.375,8.5,6.375,8.2969,8577600.0],["2000-03-06",8.6875,9.0312,8.2969,8.9375,5576800.0],["2000-03-07",9.0,9.25,8.4062,8.7344,4085600.0],["2000-03-08",8.9375,9.0312,7.6875,7.9219,2303200.0],["2000-03-09",7.9062,8.0,6.7969,7.1406,3142400.0],["2000-03-10",7.1875,7.2344,5.8125,5.8594,3436000.0],["2000-03-13",5.2188,6.5,4.875,5.875,3125600.0],["2000-03-14",5.8906,6.7344,5.8906,6.0625,1500000.0],["2000-03-15",5.9844,6.2812,5.6719,6.0938,1040800.0],["2000-03-16",6.125,6.1719,5.0234,5.7188,1221600.0],["2000-03-17",5.8125,6.5,5.7344,6.4062,696000.0],["2000-03-20",6.5156,6.6406,5.7344,5.9609,765600.0],["2000-03-21",5.8438,5.9219,5.25,5.6562,882400.0],["2000-03-22",5.6875,6.5234,5.625,6.125,768000.0],["2000-03-23",6.1875,6.25,5.5,6.25,615200.0],["2000-03-24",6.2344,6.8594,5.9375,6.5938,1093600.0],["2000-03-27",6.6875,6.75,6.252,6.375,324800.0],["2000-03-28",6.25,6.375,5.9844,6.2812,298400.0],["2000-03-29",6.3047,6.3438,5.75,5.8594,563200.0],["2000-03-30",5.6875,5.7188,4.625,5.0078,1739200.0],["2000-03-31",5.125,5.2344,4.5,4.75,1396800.0],["2000-04-03",4.4375,4.4531,3.7812,3.8438,1716800.0],["2000-04-04",3.7812,4.0625,3.0078,3.8906,1679200.0],["2000-04-05",3.6406,4.125,3.625,3.8047,550400.0],["2000-04-06",3.75,4.0391,3.5625,3.8125,930400.0],["2000-04-07",3.8125,4.1094,3.8125,4.0469,668800.0],["2000-04-10",4.1016,4.4219,3.9688,4.1406,1558400.0],["2000-04-11",3.875,4.25,3.6875,4.0625,1154400.0],["2000-04-12",4.1406,4.1562,3.7344,3.7344,371200.0],["2000-04-13",4.0,4.0,3.7344,3.875,712000.0],["2000-04-14",3.8125,3.8594,3.5938,3.7656,975200.0],["2000-04-17",3.4688,4.0156,3.4688,3.8438,812000.0],["2000-04-18",3.9375,4.9922,3.8125,4.9844,868800.0],["2000-04-19",4.9922,4.9922,4.625,4.8672,394400.0],["2000-04-20",4.8438,4.9844,4.375,4.4531,562400.0],["2000-04-24",4.4062,4.5625,4.25,4.5625,697600.0],["2000-04-25",4.5938,4.5938,4.3125,4.5,238400.0],["2000-04-26",4.5,4.625,4.3828,4.4688,894400.0],["2000-04-27",4.4141,4.9688,4.25,4.9688,1558400.0],["2000-04-28",5.0625,5.3047,4.8438,5.0625,392000.0],["2000-05-01",4.9844,5.5,4.9844,5.4844,484000.0],["2000-05-02",5.4219,5.7344,4.7344,4.8672,633600.0],["2000-05-03",4.8438,4.8438,4.125,4.7188,741600.0],["2000-05-04",4.625,4.625,4.5,4.5156,304000.0],["2000-05-05",4.4219,4.8281,4.4219,4.6719,168000.0],["2000-05-08",4.6719,5.0781,4.5625,4.625,382400.0],["2000-05-09",4.875,4.9688,4.5781,4.7188,164800.0],["2000-05-10",4.7188,4.875,4.5,4.6875,483200.0],["2000-05-11",4.6875,5.4844,4.6875,5.125,765600.0],["2000-05-12",5.125,5.2188,4.3906,5.0,289600.0],["2000-05-15",5.0,5.25,4.8594,5.25,135200.0],["2000-05-16",5.1875,5.4375,5.1875,5.4297,468800.0],["2000-05-17",5.2344,5.4375,5.2344,5.3906,279200.0],["2000-05-18",5.375,5.4453,5.0,5.0781,179200.0],["2000-05-19",5.125,5.2188,5.0156,5.0156,120800.0],["2000-05-22",4.9062,4.9531,4.375,4.8906,214400.0],["2000-05-23",4.9062,4.9062,4.5,4.5,128800.0],["2000-05-24",4.5,4.7188,4.3438,4.5,600800.0],["2000-05-25",4.75,4.875,4.4375,4.4375,329600.0],["2000-05-26",4.6875,4.7344,4.3594,4.625,182400.0],["2000-05-30",4.5156,4.875,4.5156,4.8125,200000.0],["2000-05-31",4.8594,4.8594,4.6562,4.8281,125600.0],["2000-06-01",4.6562,4.8125,4.5,4.625,344000.0],["2000-06-02",4.75,4.8125,4.625,4.6562,135200.0],["2000-06-05",4.7031,4.9375,4.3438,4.75,224000.0],["2000-06-06",4.625,5.1875,4.5,4.625,417600.0],["2000-06-07",4.7266,5.0,4.7266,4.8125,94400.0],["2000-06-08",4.9375,5.3281,4.875,4.875,153600.0],["2000-06-09",5.0,5.125,4.9375,5.125,136000.0],["2000-06-12",5.3594,5.7656,5.2188,5.625,533600.0],["2000-06-13",5.8125,5.8125,5.4062,5.6328,152800.0],["2000-06-14",5.5938,5.9375,5.5938,5.875,360800.0],["2000-06-15",5.6875,5.6875,5.3281,5.6875,273600.0],["2000-06-16",5.4688,5.75,5.4688,5.5,56000.0],["2000-06-19",5.75,5.9922,5.4844,5.9375,106400.0],["2000-06-20",5.875,6.0938,5.75,5.9375,299200.0],["2000-06-21",5.8906,6.4062,5.7812,6.1875,442400.0],["2000-06-22",6.3281,6.3281,5.75,5.7812,210400.0],["2000-06-23",5.7812,5.8438,5.75,5.8203,168000.0],["2000-06-26",5.7891,6.0625,5.7852,5.875,306400.0],["2000-06-27",6.0625,6.1406,5.9531,5.9531,284000.0],["2000-06-28",5.9727,6.5,5.9297,6.5,998400.0],["2000-06-29",6.5156,6.9375,6.3125,6.6875,659200.0],["2000-06-30",6.9062,7.125,5.9219,6.0469,1369600.0],["2000-07-03",6.0625,6.125,5.875,5.9609,250400.0],["2000-07-05",5.9688,6.0,5.8906,5.9062,407200.0],["2000-07-06",5.8438,5.8828,5.3281,5.75,185600.0],["2000-07-07",5.625,5.8906,5.625,5.625,217600.0],["2000-07-10",5.625,5.8438,5.4375,5.5469,416000.0],["2000-07-11",5.5938,5.6094,5.4375,5.5156,100800.0],["2000-07-12",5.5078,5.6953,5.4375,5.625,416800.0],["2000-07-13",5.6406,5.6562,5.4531,5.6562,322400.0],["2000-07-14",5.5,5.6406,5.4375,5.5,221600.0],["2000-07-17",5.5469,5.8906,5.5312,5.8594,402400.0],["2000-07-18",5.9688,6.5,5.6875,6.4375,601600.0],["2000-07-19",6.1719,6.375,6.0625,6.375,337600.0],["2000-07-20",6.4375,6.4375,6.2969,6.375,325600.0],["2000-07-21",6.3203,6.3516,6.0,6.0312,140800.0],["2000-07-24",6.1016,6.2031,5.875,5.9453,111200.0],["2000-07-25",5.8906,5.9453,5.8125,5.8438,218400.0],["2000-07-26",5.7812,5.7812,5.4531,5.6172,282400.0],["2000-07-27",5.3281,5.4531,5.1875,5.2734,232800.0],["2000-07-28",5.3594,5.3594,4.6484,5.0938,484800.0],["2000-07-31",5.0469,5.2812,5.0469,5.1328,155200.0],["2000-08-01",5.0,5.0625,4.8906,4.9609,92000.0],["2000-08-02",4.875,4.9531,4.6875,4.7656,199200.0],["2000-08-03",4.6797,5.0,4.375,4.7812,299200.0],["2000-08-04",4.8203,4.8438,4.5156,4.5391,213600.0],["2000-08-07",4.457,4.4688,4.0,4.3672,404800.0],["2000-08-08",4.3281,4.5938,4.3281,4.4688,276000.0],["2000-08-09",4.4375,4.4375,4.2812,4.2969,590400.0],["2000-08-10",4.3125,4.4062,4.125,4.1406,340800.0],["2000-08-11",4.0977,4.3047,3.9375,4.0,426400.0],["2000-08-14",3.9609,4.1094,3.8125,3.8281,562400.0],["2000-08-15",3.8438,4.0938,3.8125,3.8984,529600.0],["2000-08-16",3.8281,3.8906,3.5469,3.5469,1048800.0],["2000-08-17",3.5312,3.8438,3.1562,3.3281,1744800.0],["2000-08-18",3.3906,5.875,3.375,5.543,13276800.0],["2000-08-21",4.9727,5.5781,4.875,5.0156,6428800.0],["2000-08-22",4.8281,5.0,4.5781,4.6094,1697600.0],["2000-08-23",5.0,5.8594,4.9688,5.5312,8691200.0],["2000-08-24",5.5312,5.6875,5.3438,5.6406,1496800.0],["2000-08-25",5.5664,6.6719,5.4375,6.4297,4540800.0],["2000-08-28",6.625,7.2969,6.5859,7.125,3971200.0],["2000-08-29",7.1875,7.4922,6.375,6.6875,3476000.0],["2000-08-30",6.5586,6.6094,6.2656,6.2656,1488000.0],["2000-08-31",6.2734,6.8906,6.25,6.7188,1674400.0],["2000-09-01",6.875,7.1172,6.5547,6.6406,1146400.0],["2000-09-05",6.5664,6.7578,6.375,6.4922,872000.0],["2000-09-06",6.5547,6.5625,6.125,6.1719,889600.0],["2000-09-07",6.25,6.3594,6.1875,6.1875,704000.0],["2000-09-08",6.2422,6.2656,5.9453,5.9688,555200.0],["2000-09-11",5.8906,6.1094,5.4531,5.5625,772800.0],["2000-09-12",5.6562,6.0312,5.5,5.75,689600.0],["2000-09-13",5.6289,6.5781,5.625,6.5625,1008800.0],["2000-09-14",6.75,6.875,5.9688,6.125,1404000.0],["2000-09-15",6.2188,6.25,5.75,6.0,465600.0],["2000-09-18",6.0781,6.125,5.5469,5.6094,876800.0],["2000-09-19",5.7578,5.7578,5.2812,5.5234,652000.0],["2000-09-20",5.3984,5.6172,5.2188,5.3672,605600.0],["2000-09-21",4.7812,5.9219,4.7812,5.2656,899600.0],["2000-09-22",4.5625,5.2031,4.5039,4.9688,764400.0],["2000-09-25",5.2031,5.3438,4.8594,4.9062,710800.0],["2000-09-26",4.8984,5.0938,4.625,4.7188,562000.0],["2000-09-27",4.8281,4.9062,4.5312,4.6094,748400.0],["2000-09-28",4.7031,5.0312,4.4375,4.7812,637600.0],["2000-09-29",4.9297,5.0,4.6562,4.668,350000.0],["2000-10-02",4.7188,4.8125,4.3906,4.6562,275200.0],["2000-10-03",4.6875,4.75,3.9844,4.1875,404000.0],["2000-10-04",4.3125,4.5469,4.0156,4.3125,524000.0],["2000-10-05",4.3438,4.3438,3.9531,4.0781,275600.0],["2000-10-06",4.0781,4.1875,3.7656,4.0,407600.0],["2000-10-09",3.9102,4.0,3.7656,3.875,146400.0],["2000-10-10",3.9961,4.1719,3.7344,3.7344,334800.0],["2000-10-11",3.7188,3.9375,3.5,3.75,374000.0],["2000-10-12",3.9688,3.9688,3.5156,3.5156,406400.0],["2000-10-13",3.668,4.1562,3.5,3.9375,494400.0],["2000-10-16",3.9961,4.1875,3.8281,3.9688,420000.0],["2000-10-17",3.8789,4.0625,3.8438,4.0,289200.0],["2000-10-18",3.7812,4.0,3.625,3.8281,220400.0],["2000-10-19",4.0,4.625,3.875,4.4062,818800.0],["2000-10-20",4.4375,5.0312,4.25,4.875,897600.0],["2000-10-23",4.8125,5.625,4.6875,5.4531,615600.0],["2000-10-24",5.5156,5.625,5.125,5.2969,628800.0],["2000-10-25",5.0703,5.2031,4.5625,5.0,478800.0],["2000-10-26",5.0,5.125,4.6875,5.0625,287200.0],["2000-10-27",5.1719,5.3789,4.8789,5.1875,159200.0],["2000-10-30",5.125,5.1836,4.7969,5.1562,217600.0],["2000-10-31",5.2461,5.25,4.9844,5.1719,277200.0],["2000-11-01",5.1406,5.1562,4.9844,5.0781,362000.0],["2000-11-02",5.0664,5.2031,4.9688,5.1562,149600.0],["2000-11-03",5.0664,6.0,5.0664,5.75,919600.0],["2000-11-06",6.0,6.0,5.5938,5.8438,203200.0],["2000-11-07",5.75,5.7812,5.0,5.2188,248800.0],["2000-11-08",5.2617,5.2617,4.625,4.625,276000.0],["2000-11-09",4.625,4.9688,4.2969,4.5312,318400.0],["2000-11-10",4.5469,4.75,4.2812,4.3594,170800.0],["2000-11-13",4.2344,4.9688,4.1562,4.5625,781200.0],["2000-11-14",4.7344,5.1562,4.6875,5.0,226000.0],["2000-11-15",5.1562,5.1562,4.9531,4.9688,118400.0],["2000-11-16",4.9375,5.0,4.9375,4.9844,150800.0],["2000-11-17",4.8711,5.2812,4.8594,4.9844,232800.0],["2000-11-20",4.9688,5.0938,4.25,4.6094,286800.0],["2000-11-21",4.7188,4.7656,4.3125,4.5938,144000.0],["2000-11-22",4.4375,4.625,4.4375,4.5469,157600.0],["2000-11-24",4.5469,4.875,4.4062,4.875,161600.0],["2000-11-27",4.7812,4.9375,4.4688,4.5156,437200.0],["2000-11-28",4.4688,4.5312,4.3594,4.4062,172000.0],["2000-11-29",4.5156,4.5156,3.9062,4.0469,476800.0],["2000-11-30",4.2148,4.2188,3.75,3.9219,385600.0],["2000-12-01",4.0,4.2305,3.9531,4.2031,230000.0],["2000-12-04",4.2188,4.3438,4.125,4.2656,748000.0],["2000-12-05",4.2969,4.3594,4.1562,4.2812,448800.0],["2000-12-06",4.1875,4.2969,4.1562,4.1719,729600.0],["2000-12-07",4.1641,4.25,4.1562,4.1719,182400.0],["2000-12-08",4.1875,4.3438,4.1875,4.2188,296400.0],["2000-12-11",4.1953,4.2656,4.1875,4.25,487200.0],["2000-12-12",4.2656,4.2656,4.1719,4.2031,502400.0],["2000-12-13",4.1562,4.2656,4.1406,4.2031,303200.0],["2000-12-14",4.25,4.25,4.1406,4.1406,263200.0],["2000-12-15",4.2188,4.2188,4.0938,4.1406,380800.0],["2000-12-18",4.1094,4.25,4.0625,4.125,323200.0],["2000-12-19",4.1094,4.1094,4.0,4.0312,61200.0],["2000-12-20",3.9375,4.0,3.5,3.5938,356400.0],["2000-12-21",3.6562,3.6875,3.4375,3.5,848000.0],["2000-12-22",3.5156,3.5938,3.5156,3.5469,283200.0],["2000-12-26",3.5625,3.6406,3.4688,3.4727,279600.0],["2000-12-27",3.4688,4.0,3.4688,3.9062,363200.0],["2000-12-28",3.8477,4.0625,3.7344,3.75,153200.0],["2000-12-29",3.7344,4.0625,3.6875,3.7969,378400.0],["2001-01-02",3.8125,3.8125,3.5625,3.6406,199200.0],["2001-01-03",3.625,4.4062,3.6094,4.1719,441200.0],["2001-01-04",4.375,4.625,4.1719,4.2188,767200.0],["2001-01-05",4.2344,4.2812,3.7812,3.8281,220800.0],["2001-01-08",4.0469,4.0938,3.7188,3.8906,107600.0],["2001-01-09",3.9062,3.9219,3.6875,3.875,111200.0],["2001-01-10",3.9375,4.0,3.8125,4.0,187200.0],["2001-01-11",3.9062,4.1875,3.875,4.0781,353200.0],["2001-01-12",4.1875,4.375,3.9531,4.2188,198400.0],["2001-01-16",4.3125,4.5625,4.125,4.4219,349200.0],["2001-01-17",4.5938,4.6875,4.2539,4.2812,318000.0],["2001-01-18",4.25,4.25,3.6562,3.9844,610800.0],["2001-01-19",4.0273,4.0625,3.75,3.9062,365200.0],["2001-01-22",3.9375,3.9375,3.7188,3.8438,294000.0],["2001-01-23",3.7539,3.875,3.625,3.8438,183200.0],["2001-01-24",3.75,3.875,3.6875,3.8125,231200.0],["2001-01-25",3.7344,3.8438,3.7031,3.7188,224000.0],["2001-01-26",3.8438,3.8438,3.5781,3.6875,131200.0],["2001-01-29",3.7031,3.8438,3.7031,3.8125,237600.0],["2001-01-30",3.8281,3.9688,3.7188,3.8594,159200.0],["2001-01-31",3.8125,3.9531,3.75,3.7969,116000.0],["2001-02-01",3.8906,4.0,3.75,3.9531,226800.0],["2001-02-02",3.9531,4.0156,3.7188,3.8125,135200.0],["2001-02-05",3.6875,3.9688,3.625,3.6406,92400.0],["2001-02-06",3.75,3.75,3.5625,3.5625,121200.0],["2001-02-07",3.6406,3.6406,3.5,3.5156,148800.0],["2001-02-08",3.5273,3.6406,3.4844,3.5469,175600.0],["2001-02-09",3.6719,3.6719,3.4688,3.5938,162000.0],["2001-02-12",3.6719,3.7031,3.5469,3.625,80000.0],["2001-02-13",3.6094,3.6875,3.4219,3.5781,100800.0],["2001-02-14",3.582,3.582,3.4219,3.5156,302000.0],["2001-02-15",3.5781,3.625,3.4688,3.5469,526000.0],["2001-02-16",3.5391,3.5391,3.4375,3.4375,126800.0],["2001-02-20",3.4531,3.6094,3.2188,3.2344,405200.0],["2001-02-21",3.2812,3.2812,3.0312,3.1133,291200.0],["2001-02-22",3.1406,3.25,2.875,2.875,397200.0],["2001-02-23",2.9219,2.9844,2.7969,2.9062,428800.0],["2001-02-26",2.9219,2.9688,2.8125,2.9219,140000.0],["2001-02-27",2.9961,3.0,2.9062,2.9375,177200.0],["2001-02-28",2.9375,2.9688,2.8125,2.9062,328000.0],["2001-03-01",2.832,2.875,2.7812,2.8125,80800.0],["2001-03-02",2.75,2.9062,2.75,2.7656,128000.0],["2001-03-05",2.7812,2.8594,2.7656,2.7656,67200.0],["2001-03-06",2.8594,2.8594,2.7812,2.8281,131200.0],["2001-03-07",2.8984,2.9375,2.8125,2.875,147200.0],["2001-03-08",2.9062,2.9062,2.7969,2.8906,103600.0],["2001-03-09",2.8438,3.0469,2.8125,2.9844,214400.0],["2001-03-12",2.9961,2.9961,2.7344,2.75,192000.0],["2001-03-13",2.7344,3.0156,2.7344,2.9219,169200.0],["2001-03-14",3.0,3.0,2.7188,2.7812,102000.0],["2001-03-15",2.8281,2.9531,2.75,2.7656,77200.0],["2001-03-16",2.9062,2.9062,2.6875,2.7656,231600.0],["2001-03-19",2.75,2.9062,2.75,2.8438,342800.0],["2001-03-20",2.875,2.9375,2.7188,2.7656,89200.0],["2001-03-21",2.8438,2.8594,2.625,2.75,197600.0],["2001-03-22",2.75,2.8672,2.7031,2.8672,142800.0],["2001-03-23",2.7656,2.9688,2.7656,2.9688,108400.0],["2001-03-26",3.0,3.0312,2.8438,2.9219,88800.0],["2001-03-27",2.9219,2.9688,2.8281,2.9688,74400.0],["2001-03-28",2.9688,2.9688,2.75,2.875,88000.0],["2001-03-29",2.7812,2.9062,2.75,2.75,201200.0],["2001-03-30",2.8281,3.4688,2.75,3.1562,268000.0],["2001-04-02",3.0,3.125,2.9062,2.9688,95200.0],["2001-04-03",2.957,3.2188,2.75,3.125,274000.0],["2001-04-04",3.0312,3.125,2.9375,2.9844,122000.0],["2001-04-05",2.9062,3.375,2.9062,3.1719,229600.0],["2001-04-06",3.1562,3.2031,3.0781,3.1719,167600.0],["2001-04-09",3.155,3.4525,3.155,3.2575,662000.0],["2001-04-10",3.2475,3.37,3.2125,3.275,870800.0],["2001-04-11",3.4375,3.4375,3.2425,3.2625,474800.0],["2001-04-12",3.2475,3.345,3.2475,3.27,277200.0],["2001-04-16",3.3,3.5325,3.245,3.5325,393600.0],["2001-04-17",3.6875,3.7125,3.4875,3.55,202000.0],["2001-04-18",3.475,3.8875,3.475,3.8575,312800.0],["2001-04-19",3.9125,4.3425,3.76,3.86,339600.0],["2001-04-20",3.935,3.935,3.55,3.7675,287600.0],["2001-04-23",3.695,3.7325,3.6,3.675,622400.0],["2001-04-24",3.6375,3.815,3.6375,3.76,821600.0],["2001-04-25",3.845,3.845,3.725,3.725,79200.0],["2001-04-26",3.8625,3.875,3.785,3.8,134800.0],["2001-04-27",3.8725,3.9225,3.7725,3.9225,109600.0],["2001-04-30",3.9375,3.9925,3.875,3.9925,94400.0],["2001-05-01",4.0,4.0,3.7775,3.93,114400.0],["2001-05-02",3.85,3.905,3.6875,3.7475,340400.0],["2001-05-03",3.72,3.72,3.5,3.575,109600.0],["2001-05-04",3.5725,3.8125,3.445,3.8125,93600.0],["2001-05-07",3.7625,3.7625,3.6375,3.6375,76000.0],["2001-05-08",3.64,3.645,3.15,3.2425,562800.0],["2001-05-09",3.25,3.55,3.24,3.4975,202400.0],["2001-05-10",3.5025,3.505,3.345,3.345,98800.0],["2001-05-11",3.375,3.4,3.325,3.325,69600.0],["2001-05-14",3.3125,3.5175,3.2425,3.4725,251200.0],["2001-05-15",3.475,3.4875,3.355,3.4875,64400.0],["2001-05-16",3.305,3.625,3.305,3.5875,170000.0],["2001-05-17",3.5775,3.6375,3.55,3.62,114800.0],["2001-05-18",3.5775,3.8575,3.5775,3.8475,231600.0],["2001-05-21",3.86,3.91,3.7875,3.9,178400.0],["2001-05-22",3.91,3.9125,3.7575,3.8625,259600.0],["2001-05-23",3.8675,4.0,3.7375,3.875,299600.0],["2001-05-24",3.8125,4.0925,3.8125,4.0325,208400.0],["2001-05-25",4.075,4.075,3.8125,3.87,117600.0],["2001-05-29",3.875,4.025,3.8025,3.825,159200.0],["2001-05-30",3.805,3.8525,3.625,3.825,150400.0],["2001-05-31",3.8575,3.9775,3.7725,3.7775,75600.0],["2001-06-01",3.8475,3.8475,3.5875,3.6225,119200.0],["2001-06-04",3.7575,3.845,3.6425,3.845,128000.0],["2001-06-05",3.89,3.96,3.715,3.96,173600.0],["2001-06-06",3.9125,4.0,3.7525,3.975,79600.0],["2001-06-07",3.975,4.0225,3.83,3.9775,41200.0],["2001-06-08",3.98,4.0625,3.9225,4.0625,124800.0],["2001-06-11",4.0575,4.125,4.01,4.1125,240000.0],["2001-06-12",4.115,4.125,4.0525,4.115,230800.0],["2001-06-13",4.1375,4.1625,4.05,4.14,107600.0],["2001-06-14",4.085,4.24,4.03,4.24,173200.0],["2001-06-15",4.235,4.3075,4.1875,4.1875,482800.0],["2001-06-18",4.175,4.185,3.515,3.62,148400.0],["2001-06-19",3.8175,3.84,3.5675,3.6025,101600.0],["2001-06-20",3.5625,3.775,3.5625,3.6775,144000.0],["2001-06-21",3.6775,3.7275,3.5475,3.675,211600.0],["2001-06-22",3.685,3.7,3.575,3.65,51600.0],["2001-06-25",3.635,3.7025,3.625,3.6625,114000.0],["2001-06-26",3.625,3.775,3.6,3.775,117200.0],["2001-06-27",3.775,3.8475,3.745,3.8425,32800.0],["2001-06-28",3.8425,3.875,3.7875,3.825,45600.0],["2001-06-29",3.8725,4.375,3.75,4.375,140000.0],["2001-07-02",3.95,3.975,3.875,3.9125,103200.0],["2001-07-03",3.8775,3.95,3.8775,3.95,148400.0],["2001-07-05",3.85,4.2125,3.85,4.1325,138000.0],["2001-07-06",4.1275,4.3125,4.085,4.12,223200.0],["2001-07-09",4.165,4.3375,4.1125,4.2275,565200.0],["2001-07-10",4.1875,4.2375,4.075,4.15,416400.0],["2001-07-11",4.065,4.2775,4.0575,4.1875,220000.0],["2001-07-12",4.1825,4.25,4.0875,4.1275,72000.0],["2001-07-13",4.175,4.285,4.0925,4.28,137200.0],["2001-07-16",4.275,4.3125,4.175,4.2525,194800.0],["2001-07-17",4.2525,4.3,4.1875,4.2475,35600.0],["2001-07-18",4.1625,4.2475,4.025,4.2375,26400.0],["2001-07-19",4.2375,4.25,4.1275,4.25,156800.0],["2001-07-20",4.1625,4.375,4.1625,4.3125,175600.0],["2001-07-23",4.31,4.37,4.2525,4.2525,53600.0],["2001-07-24",4.2725,4.2875,3.8775,4.0275,235600.0],["2001-07-25",4.0625,4.0625,3.965,3.9875,21600.0],["2001-07-26",4.0,4.0175,3.9375,4.015,46400.0],["2001-07-27",4.0425,4.125,3.925,4.125,124000.0],["2001-07-30",3.915,4.15,3.9125,4.0275,33200.0],["2001-07-31",4.1225,4.225,4.025,4.0875,25200.0],["2001-08-01",4.075,4.225,3.8025,3.945,73600.0],["2001-08-02",3.93,4.025,3.9125,4.025,16400.0],["2001-08-03",3.9025,4.1325,3.9,3.945,15200.0],["2001-08-06",3.945,4.0,3.905,3.9625,14800.0],["2001-08-07",3.9,3.925,3.5625,3.745,120000.0],["2001-08-08",3.7375,3.7875,3.625,3.765,36800.0],["2001-08-09",3.8325,3.9575,3.7325,3.885,117600.0],["2001-08-10",3.915,4.0675,3.8625,3.935,130000.0],["2001-08-13",3.9525,4.0,3.885,3.8875,16000.0],["2001-08-14",3.8775,4.0975,3.8375,3.8375,59600.0],["2001-08-15",3.8375,3.9125,3.6925,3.81,32800.0],["2001-08-16",3.7075,3.8875,3.675,3.7575,36000.0],["2001-08-17",3.895,3.895,3.74,3.74,15200.0],["2001-08-20",3.6875,3.9575,3.6875,3.86,37200.0],["2001-08-21",3.86,3.86,3.66,3.6725,36800.0],["2001-08-22",3.8575,3.8575,3.725,3.8575,170800.0],["2001-08-23",3.9075,3.97,3.8525,3.8525,7600.0],["2001-08-24",3.8375,4.05,3.8375,4.05,40000.0],["2001-08-27",4.05,4.05,3.7525,3.925,18800.0],["2001-08-28",3.825,4.05,3.8125,3.935,40000.0],["2001-08-29",3.8525,3.8875,3.75,3.8,32000.0],["2001-08-30",3.7975,3.865,3.75,3.7875,114000.0],["2001-08-31",3.8375,3.955,3.7525,3.8675,31600.0],["2001-09-04",3.7525,4.0625,3.7525,3.755,94000.0],["2001-09-05",3.76,3.96,3.6825,3.77,101600.0],["2001-09-06",3.7775,3.8125,3.7375,3.75,416800.0],["2001-09-07",3.6375,3.925,3.625,3.835,188400.0],["2001-09-10",3.6275,3.7375,3.6,3.61,169200.0],["2001-09-17",3.525,3.725,3.5,3.5975,932400.0],["2001-09-18",3.56,3.655,3.5025,3.655,273600.0],["2001-09-19",3.7025,3.7125,3.4025,3.5025,172800.0],["2001-09-20",3.4,3.4,3.16,3.2225,78800.0],["2001-09-21",3.1275,3.265,2.65,3.1675,368000.0],["2001-09-24",3.2475,3.6025,3.17,3.4425,411600.0],["2001-09-25",3.3875,3.5675,3.3875,3.4125,40400.0],["2001-09-26",3.39,3.4,3.25,3.3725,116400.0],["2001-09-27",3.575,3.575,3.2075,3.2975,155600.0],["2001-09-28",3.3475,3.3475,3.165,3.2575,246400.0],["2001-10-01",3.255,3.26,2.8175,2.975,174400.0],["2001-10-02",3.0,3.0,2.95,2.9825,72000.0],["2001-10-03",3.0375,3.075,3.0125,3.05,162800.0],["2001-10-04",3.15,3.25,3.0775,3.125,184400.0],["2001-10-05",3.125,3.3125,3.1125,3.1775,220000.0],["2001-10-08",3.2875,3.35,3.2525,3.2525,72000.0],["2001-10-09",3.325,3.325,3.225,3.25,346400.0],["2001-10-10",3.3075,3.3075,3.1,3.2675,170800.0],["2001-10-11",3.3225,3.3225,3.1025,3.28,244400.0],["2001-10-12",3.3,3.3,3.2375,3.275,313200.0],["2001-10-15",3.3,3.3,3.2375,3.275,247600.0],["2001-10-16",3.275,3.2875,3.2375,3.2875,235600.0],["2001-10-17",3.3075,3.3075,3.245,3.2625,246000.0],["2001-10-18",3.2975,3.3,3.1525,3.2125,821200.0],["2001-10-19",3.21,3.24,3.1625,3.1625,199600.0],["2001-10-22",3.2,3.2225,3.18,3.18,373200.0],["2001-10-23",3.1725,3.25,3.15,3.25,84400.0],["2001-10-24",3.2725,3.55,3.2625,3.5,131200.0],["2001-10-25",3.45,3.575,3.425,3.53,188800.0],["2001-10-26",3.5775,3.725,3.5775,3.6625,100800.0],["2001-10-29",3.62,3.87,3.62,3.7125,276800.0],["2001-10-30",3.7875,3.7875,3.7075,3.7325,43200.0],["2001-10-31",3.75,3.815,3.725,3.815,76400.0],["2001-11-01",3.75,3.8525,3.75,3.8525,75200.0],["2001-11-02",3.8125,3.875,3.7625,3.875,62000.0],["2001-11-05",3.875,4.0475,3.84,3.9925,111200.0],["2001-11-06",4.05,4.1925,3.9925,4.1925,166000.0],["2001-11-07",4.15,4.35,4.1275,4.1925,133200.0],["2001-11-08",4.3125,4.3325,4.2125,4.25,69200.0],["2001-11-09",4.195,4.2825,4.1325,4.2725,169200.0],["2001-11-12",4.3075,4.3075,4.1325,4.17,54400.0],["2001-11-13",4.1275,4.2475,4.1275,4.2125,144000.0],["2001-11-14",4.245,4.245,4.1525,4.2075,84800.0],["2001-11-15",4.21,4.21,4.0875,4.15,53200.0],["2001-11-16",4.18,4.2375,4.07,4.2,39600.0],["2001-11-19",4.24,4.285,4.2375,4.2725,425600.0],["2001-11-20",4.32,4.375,4.11,4.14,366000.0],["2001-11-21",4.1125,4.155,4.0125,4.065,99600.0],["2001-11-23",4.0875,4.0875,4.0525,4.075,47600.0],["2001-11-26",4.0525,4.24,4.0525,4.24,56800.0],["2001-11-27",4.225,4.225,4.095,4.1375,96800.0],["2001-11-28",4.1275,4.24,4.125,4.1625,54400.0],["2001-11-29",4.1875,4.1875,4.0375,4.1875,51600.0],["2001-11-30",4.125,4.165,4.03,4.095,158400.0],["2001-12-03",4.205,4.21,3.975,4.0675,115200.0],["2001-12-04",3.9975,4.1875,3.9275,4.1725,168000.0],["2001-12-05",4.1875,4.395,4.155,4.3375,210800.0],["2001-12-06",4.335,4.355,4.1875,4.31,83600.0],["2001-12-07",4.3075,4.5625,4.295,4.5125,247600.0],["2001-12-10",4.5,4.625,4.4375,4.45,106000.0],["2001-12-11",4.45,4.48,4.0,4.1,98400.0],["2001-12-12",4.015,4.1125,3.875,3.9775,129600.0],["2001-12-13",3.985,3.985,3.7625,3.7625,142800.0],["2001-12-14",3.75,3.875,3.69,3.7825,148000.0],["2001-12-17",3.8,4.0125,3.7875,4.0125,65200.0],["2001-12-18",4.01,4.1375,3.925,4.115,65200.0],["2001-12-19",4.0,4.25,3.985,4.1675,70000.0],["2001-12-20",4.2125,4.2975,3.7375,3.8,83200.0],["2001-12-21",4.0,4.5,3.8,4.365,501200.0],["2001-12-24",4.3975,4.3975,4.2525,4.3125,33200.0],["2001-12-26",4.35,4.4125,4.2625,4.2925,69600.0],["2001-12-27",4.35,4.3725,4.0775,4.0775,113200.0],["2001-12-28",4.0775,4.21,3.975,4.1075,127600.0],["2001-12-31",4.125,4.35,4.125,4.3075,232400.0],["2002-01-02",4.175,4.3125,3.8525,4.275,169200.0],["2002-01-03",4.25,4.35,4.1275,4.3425,60800.0],["2002-01-04",4.3125,4.4125,4.2325,4.3,79600.0],["2002-01-07",4.3,4.425,4.2875,4.2875,120800.0],["2002-01-08",4.29,4.5,4.29,4.5,237200.0],["2002-01-09",4.44,4.625,4.44,4.4625,118400.0],["2002-01-10",4.49,4.735,4.4875,4.65,271200.0],["2002-01-11",4.7125,4.825,4.665,4.75,366400.0],["2002-01-14",4.825,4.875,4.67,4.77,130800.0],["2002-01-15",4.69,4.8,4.5625,4.775,122000.0],["2002-01-16",4.7175,4.8175,4.4,4.525,298800.0],["2002-01-17",4.21,4.2125,3.4875,3.5625,1322000.0],["2002-01-18",3.535,3.825,3.53,3.75,358000.0],["2002-01-22",3.6875,3.7975,3.525,3.55,154400.0],["2002-01-23",3.585,3.5875,3.5,3.5075,32000.0],["2002-01-24",3.515,3.515,3.4375,3.51,116800.0],["2002-01-25",3.465,3.6,3.465,3.54,36000.0],["2002-01-28",3.5875,3.625,3.54,3.5975,130000.0],["2002-01-29",3.62,3.62,3.55,3.5875,133200.0],["2002-01-30",3.5875,3.8075,3.5625,3.8075,133600.0],["2002-01-31",3.8125,3.935,3.725,3.8425,99200.0],["2002-02-01",3.8425,4.025,3.84,3.845,96000.0],["2002-02-04",3.84,3.8575,3.7975,3.8525,109600.0],["2002-02-05",3.85,3.86,3.7875,3.815,114800.0],["2002-02-06",3.8025,3.825,3.79,3.79,129600.0],["2002-02-07",3.8375,3.8375,3.725,3.725,25600.0],["2002-02-08",3.7275,3.8675,3.7275,3.8375,63600.0],["2002-02-11",3.7875,3.825,3.7375,3.8175,24400.0],["2002-02-12",3.7525,3.815,3.7525,3.8,22000.0],["2002-02-13",3.76,3.8375,3.76,3.8325,10800.0],["2002-02-14",3.75,3.8375,3.75,3.8375,30000.0],["2002-02-15",3.8175,3.855,3.7375,3.81,119200.0],["2002-02-19",3.8125,3.865,3.7,3.7,133200.0],["2002-02-20",3.7275,3.8025,3.5625,3.5875,233600.0],["2002-02-21",3.675,3.6775,3.53,3.5625,242000.0],["2002-02-22",3.5625,3.5625,3.3,3.5025,371600.0],["2002-02-25",3.4025,3.5175,3.3825,3.5175,98800.0],["2002-02-26",3.4375,3.5225,3.42,3.49,58400.0],["2002-02-27",3.45,3.52,3.4375,3.4875,43200.0],["2002-02-28",3.515,3.615,3.515,3.5175,50400.0],["2002-03-01",3.535,3.55,3.5,3.5025,40800.0],["2002-03-04",3.5,3.6875,3.5,3.625,172000.0],["2002-03-05",3.6875,3.6875,3.625,3.6275,20400.0],["2002-03-06",3.625,3.7,3.5775,3.67,31600.0],["2002-03-07",3.71,3.71,3.575,3.59,52000.0],["2002-03-08",3.6375,3.8875,3.5875,3.8225,275600.0],["2002-03-11",3.8575,3.9225,3.7575,3.875,38000.0],["2002-03-12",3.7775,3.87,3.76,3.7675,28000.0],["2002-03-13",3.7525,3.755,3.6775,3.6775,44000.0],["2002-03-14",3.7475,3.775,3.675,3.6925,90000.0],["2002-03-15",3.72,3.75,3.5775,3.65,79600.0],["2002-03-18",3.7175,3.7175,3.6425,3.6425,86800.0],["2002-03-19",3.6125,3.6725,3.6125,3.6425,68000.0],["2002-03-20",3.6575,3.66,3.4675,3.4875,56000.0],["2002-03-21",3.4875,3.54,3.4125,3.495,173600.0],["2002-03-22",3.495,3.52,3.405,3.4975,54800.0],["2002-03-25",3.465,3.525,3.375,3.51,188800.0],["2002-03-26",3.5125,3.545,3.4775,3.5125,466400.0],["2002-03-27",3.545,3.975,3.54,3.8125,175600.0],["2002-03-28",3.8725,3.95,3.7875,3.7875,111600.0],["2002-04-01",3.775,3.8625,3.775,3.85,57200.0],["2002-04-02",3.825,3.8625,3.7875,3.86,64800.0],["2002-04-03",3.8725,4.0575,3.8725,3.945,119200.0],["2002-04-04",3.9675,3.9975,3.63,3.825,92400.0],["2002-04-05",3.825,3.875,3.79,3.79,70400.0],["2002-04-08",3.8775,3.8875,3.825,3.855,39600.0],["2002-04-09",3.825,3.875,3.825,3.8575,11600.0],["2002-04-10",3.84,3.8875,3.65,3.65,102400.0],["2002-04-11",3.675,3.7475,3.465,3.5,102800.0],["2002-04-12",3.5425,3.6875,3.5425,3.6775,81600.0],["2002-04-15",3.7025,3.75,3.7025,3.7275,16800.0],["2002-04-16",3.75,3.8875,3.75,3.885,148800.0],["2002-04-17",3.8625,3.925,3.815,3.9025,169200.0],["2002-04-18",3.8975,3.8975,3.44,3.6,166000.0],["2002-04-19",3.6125,3.7125,3.425,3.675,165600.0],["2002-04-22",3.675,3.675,3.575,3.5775,64400.0],["2002-04-23",3.5775,3.675,3.5775,3.675,16000.0],["2002-04-24",3.635,3.66,3.5975,3.6325,27200.0],["2002-04-25",3.6,3.64,3.56,3.5625,35200.0],["2002-04-26",3.5925,3.63,3.5375,3.5825,16000.0],["2002-04-29",3.6,3.6375,3.5825,3.5875,39200.0],["2002-04-30",3.605,3.8775,3.5875,3.745,128800.0],["2002-05-01",3.7125,3.875,3.5775,3.8175,183600.0],["2002-05-02",3.825,3.8875,3.77,3.8875,81200.0],["2002-05-03",3.85,3.8875,3.8125,3.8125,43600.0],["2002-05-06",3.83,3.83,3.6875,3.7075,44000.0],["2002-05-07",3.75,3.775,3.7025,3.75,20400.0],["2002-05-08",3.75,3.79,3.675,3.79,303600.0],["2002-05-09",3.75,3.775,3.6125,3.6575,72400.0],["2002-05-10",3.6375,3.7,3.5,3.555,66800.0],["2002-05-13",3.55,3.66,3.5375,3.59,57600.0],["2002-05-14",3.6475,3.6475,3.5375,3.56,219200.0],["2002-05-15",3.5675,3.66,3.565,3.6,195200.0],["2002-05-16",3.6175,3.6175,3.57,3.57,47600.0],["2002-05-17",3.5925,3.65,3.55,3.6075,184800.0],["2002-05-20",3.5925,3.6175,3.5575,3.5575,71600.0],["2002-05-21",3.665,3.6775,3.575,3.575,45600.0],["2002-05-22",3.58,3.6475,3.55,3.605,40000.0],["2002-05-23",3.575,3.575,3.525,3.575,41200.0],["2002-05-24",3.5375,3.5725,3.5375,3.5425,44000.0],["2002-05-28",3.5725,3.595,3.4375,3.5875,148000.0],["2002-05-29",3.5875,3.645,3.4375,3.45,134000.0],["2002-05-30",3.4725,3.48,3.4375,3.475,60800.0],["2002-05-31",3.44,3.5825,3.44,3.51,190000.0],["2002-06-03",3.51,3.61,3.4625,3.4875,54400.0],["2002-06-04",3.4625,3.535,3.35,3.4375,134800.0],["2002-06-05",3.4375,3.4375,3.36,3.395,94000.0],["2002-06-06",3.355,3.41,3.3,3.3375,105600.0],["2002-06-07",3.3,3.3675,3.2525,3.31,59600.0],["2002-06-10",3.3375,3.35,3.2875,3.3,73200.0],["2002-06-11",3.2975,3.33,3.275,3.275,88400.0],["2002-06-12",3.275,3.2925,3.1275,3.155,157600.0],["2002-06-13",3.23,3.2825,3.13,3.13,120800.0],["2002-06-14",3.1775,3.3,3.1275,3.265,96400.0],["2002-06-17",3.2875,3.3025,3.245,3.27,48800.0],["2002-06-18",3.295,3.3,3.165,3.165,75200.0],["2002-06-19",3.165,3.1875,3.07,3.075,116000.0],["2002-06-20",3.1725,3.1725,2.9975,3.0425,93200.0],["2002-06-21",3.05,3.15,2.95,2.995,130000.0],["2002-06-24",2.9525,3.2475,2.9525,3.1875,263200.0],["2002-06-25",3.2225,3.425,3.0625,3.3875,131600.0],["2002-06-26",3.25,3.475,3.25,3.3775,79200.0],["2002-06-27",3.39,3.5875,3.3875,3.5875,176000.0],["2002-06-28",3.5125,3.7275,3.3975,3.6925,179200.0],["2002-07-01",3.675,3.7,3.475,3.575,161600.0],["2002-07-02",3.525,3.55,3.475,3.475,93200.0],["2002-07-03",3.455,3.5,3.4025,3.4025,31200.0],["2002-07-05",3.4,3.46,3.4,3.46,23600.0],["2002-07-08",3.4,3.475,3.3625,3.3925,35600.0],["2002-07-09",3.4,3.515,3.3325,3.43,84800.0],["2002-07-10",3.4125,3.4725,3.3625,3.4,41600.0],["2002-07-11",3.375,3.4975,3.3175,3.39,40000.0],["2002-07-12",3.325,3.435,3.1125,3.2525,90000.0],["2002-07-15",3.275,3.33,3.1,3.125,72400.0],["2002-07-16",3.1275,3.3075,3.05,3.3075,55600.0],["2002-07-17",3.315,3.315,3.1275,3.2425,22400.0],["2002-07-18",3.2825,3.2975,3.15,3.15,24800.0],["2002-07-19",3.21,3.21,2.975,2.975,64000.0],["2002-07-22",2.9525,2.9525,2.7775,2.835,84000.0],["2002-07-23",2.8325,3.08,2.775,3.0775,115600.0],["2002-07-24",2.9525,3.1625,2.8875,3.1625,143200.0],["2002-07-25",3.15,3.2425,3.05,3.2,103600.0],["2002-07-26",3.125,3.26,3.0525,3.15,66400.0],["2002-07-29",3.1625,3.25,3.125,3.1725,69200.0],["2002-07-30",3.15,3.25,3.1275,3.2475,52800.0],["2002-07-31",3.175,3.2775,3.175,3.2775,58800.0],["2002-08-01",3.2375,3.27,3.2375,3.27,22000.0],["2002-08-02",3.2,3.2425,3.0375,3.0375,50400.0],["2002-08-05",3.12,3.1725,3.0,3.0025,66800.0],["2002-08-06",3.0025,3.1475,2.9975,3.1475,72400.0],["2002-08-07",3.02,3.1975,3.02,3.1825,25600.0],["2002-08-08",3.1875,3.295,3.1875,3.25,123600.0],["2002-08-09",3.2,3.26,3.1425,3.225,100000.0],["2002-08-12",3.25,3.25,3.1575,3.185,29200.0],["2002-08-13",3.2475,3.2975,3.135,3.2425,94000.0],["2002-08-14",3.125,3.275,3.125,3.2475,110800.0],["2002-08-15",3.2025,3.275,3.2025,3.22,72400.0],["2002-08-16",3.195,3.2875,3.195,3.265,82000.0],["2002-08-19",3.2975,3.2975,3.2325,3.255,90000.0],["2002-08-20",3.2575,3.2625,3.2475,3.2475,52000.0],["2002-08-21",3.25,3.275,3.245,3.2625,37200.0],["2002-08-22",3.2625,3.3125,3.2375,3.2475,94800.0],["2002-08-23",3.2475,3.255,3.2175,3.2475,22400.0],["2002-08-26",3.2225,3.2625,3.2225,3.25,48800.0],["2002-08-27",3.26,3.2625,3.1725,3.2,163200.0],["2002-08-28",3.0625,3.25,3.0625,3.25,107200.0],["2002-08-29",3.25,3.2725,3.1625,3.2725,74400.0],["2002-08-30",3.225,3.2625,3.15,3.245,76400.0],["2002-09-03",3.245,3.25,3.195,3.2375,42800.0],["2002-09-04",3.2375,3.4525,3.2375,3.415,69200.0],["2002-09-05",3.415,3.415,3.335,3.3725,55600.0],["2002-09-06",3.39,3.475,3.3475,3.47,80400.0],["2002-09-09",3.4125,3.445,3.285,3.3475,149200.0],["2002-09-10",3.3625,3.3625,3.26,3.3275,46000.0],["2002-09-11",3.275,3.35,3.275,3.3075,16000.0],["2002-09-12",3.2875,3.3175,3.2875,3.29,25200.0],["2002-09-13",3.2875,3.31,3.275,3.31,24400.0],["2002-09-16",3.345,3.3475,3.275,3.3075,123600.0],["2002-09-17",3.295,3.3475,3.295,3.3025,29200.0],["2002-09-18",3.3025,3.3225,3.3025,3.3025,70000.0],["2002-09-19",3.3025,3.465,3.3025,3.3375,72400.0],["2002-09-20",3.365,3.44,3.35,3.38,190800.0],["2002-09-23",3.35,3.35,3.245,3.2525,272400.0],["2002-09-24",3.25,3.3,3.1475,3.2425,100400.0],["2002-09-25",3.27,3.38,3.25,3.3775,150800.0],["2002-09-26",3.3925,3.5325,3.3925,3.5125,139600.0],["2002-09-27",3.4725,3.5,3.3,3.3,62000.0],["2002-09-30",3.3,3.3425,3.1625,3.3375,53600.0],["2002-10-01",3.2375,3.38,3.1975,3.38,351200.0],["2002-10-02",3.2525,3.3675,3.2525,3.3275,38800.0],["2002-10-03",3.3725,3.3725,3.2625,3.265,12400.0],["2002-10-04",3.38,3.3825,3.25,3.3,183600.0],["2002-10-07",3.275,3.3025,3.225,3.25,246400.0],["2002-10-08",3.25,3.33,3.2,3.3275,138800.0],["2002-10-09",3.3,3.3,3.2275,3.2525,222000.0],["2002-10-10",3.225,3.285,3.225,3.2725,87600.0],["2002-10-11",3.25,3.325,3.25,3.275,59200.0],["2002-10-14",3.265,3.3325,3.2375,3.275,57200.0],["2002-10-15",3.2625,3.4625,3.2525,3.4625,103200.0],["2002-10-16",3.39,3.4875,3.3125,3.4875,120800.0],["2002-10-17",3.4375,3.545,3.3375,3.51,165200.0],["2002-10-18",3.525,3.575,3.4025,3.5075,72400.0],["2002-10-21",3.4975,3.4975,3.3625,3.3875,88000.0],["2002-10-22",3.385,3.3875,3.3275,3.3375,70000.0],["2002-10-23",3.3375,3.4625,3.3375,3.4625,115600.0],["2002-10-24",3.475,3.48,3.4125,3.4375,85600.0],["2002-10-25",3.435,3.5,3.3975,3.4625,76400.0],["2002-10-28",3.3625,3.475,3.3625,3.4625,202400.0],["2002-10-29",3.4625,3.4725,3.39,3.4675,107600.0],["2002-10-30",3.4725,3.5,3.415,3.45,107200.0],["2002-10-31",3.45,3.485,3.3875,3.425,117200.0],["2002-11-01",3.45,3.545,3.4,3.5425,115600.0],["2002-11-04",3.5825,3.6875,3.57,3.6875,195200.0],["2002-11-05",3.6325,3.695,3.575,3.695,159600.0],["2002-11-06",3.6825,3.79,3.65,3.775,160400.0],["2002-11-07",3.6825,3.8125,3.6825,3.75,56400.0],["2002-11-08",3.7725,3.85,3.7025,3.715,46400.0],["2002-11-11",3.7025,3.75,3.7025,3.7125,36400.0],["2002-11-12",3.7025,3.75,3.68,3.7375,29600.0],["2002-11-13",3.7725,3.78,3.725,3.765,31200.0],["2002-11-14",3.765,3.8725,3.7475,3.8675,80800.0],["2002-11-15",3.79,3.975,3.79,3.81,46800.0],["2002-11-18",3.91,3.9675,3.875,3.92,92400.0],["2002-11-19",3.815,3.955,3.785,3.8225,35600.0],["2002-11-20",3.83,3.905,3.8,3.8575,37200.0],["2002-11-21",3.785,3.875,3.6925,3.87,87600.0],["2002-11-22",3.855,4.3125,3.855,4.275,170000.0],["2002-11-25",4.23,4.23,3.99,4.0125,101200.0],["2002-11-26",4.015,4.055,3.7875,3.79,168400.0],["2002-11-27",3.7625,3.975,3.7625,3.95,83600.0],["2002-11-29",3.9725,4.105,3.8175,4.045,48000.0],["2002-12-02",4.07,4.1075,3.895,3.925,43600.0],["2002-12-03",3.9275,3.975,3.845,3.845,32400.0],["2002-12-04",3.815,3.8925,3.815,3.8625,31600.0],["2002-12-05",3.95,4.02,3.885,4.0,358000.0],["2002-12-06",3.9975,4.1,3.9975,4.1,37600.0],["2002-12-09",4.105,4.2125,4.0,4.0,64000.0],["2002-12-10",4.0025,4.1625,4.0025,4.0425,91600.0],["2002-12-11",4.05,4.1225,4.025,4.1,54400.0],["2002-12-12",4.1,4.125,4.0025,4.0025,39200.0],["2002-12-13",4.025,4.15,3.9775,3.9975,14800.0],["2002-12-16",3.9925,4.07,3.9875,4.07,86800.0],["2002-12-17",3.95,4.045,3.95,4.0375,14400.0],["2002-12-18",3.9875,4.0375,3.9875,4.0,29600.0],["2002-12-19",4.0,4.0625,4.0,4.05,61200.0],["2002-12-20",4.03,4.1675,4.0175,4.065,347600.0],["2002-12-23",4.0,4.23,3.995,4.2275,86400.0],["2002-12-24",4.23,4.2375,4.05,4.2375,56400.0],["2002-12-26",4.075,4.2125,3.975,4.1325,62000.0],["2002-12-27",4.03,4.1425,4.025,4.105,38400.0],["2002-12-30",4.24,4.24,3.8775,3.9325,97600.0],["2002-12-31",3.875,4.1725,3.83,4.015,161600.0],["2003-01-02",4.015,4.1875,3.9,4.05,60400.0],["2003-01-03",3.9875,4.17,3.94,3.95,45600.0],["2003-01-06",3.8775,4.145,3.8375,3.9525,82800.0],["2003-01-07",3.8875,3.9975,3.8,3.87,76800.0],["2003-01-08",3.965,3.965,3.725,3.84,60400.0],["2003-01-09",3.7525,4.1275,3.7525,4.115,92400.0],["2003-01-10",4.1125,4.1575,4.0625,4.105,72400.0],["2003-01-13",4.19,4.2375,3.93,3.9925,131600.0],["2003-01-14",3.91,4.0,3.885,3.9975,21600.0],["2003-01-15",3.9975,3.9975,3.86,3.86,42800.0],["2003-01-16",3.9375,3.9375,3.7475,3.7475,44000.0],["2003-01-17",3.8225,3.8225,3.6875,3.7225,489600.0],["2003-01-21",3.7025,3.7475,3.6175,3.6175,40000.0],["2003-01-22",3.6675,3.67,3.5925,3.595,24000.0],["2003-01-23",3.6525,4.0,3.6525,3.975,496400.0],["2003-01-24",4.0,4.0,3.875,3.8875,314000.0],["2003-01-27",3.8575,4.125,3.8325,3.865,271600.0],["2003-01-28",3.9375,4.0525,3.875,4.0,104000.0],["2003-01-29",3.9875,4.0075,3.98,4.0075,45600.0],["2003-01-30",4.0125,4.0625,3.9775,4.0,92800.0],["2003-01-31",4.0075,4.065,3.9925,4.065,50800.0],["2003-02-03",4.0425,4.16,4.0425,4.14,53600.0],["2003-02-04",4.15,4.235,4.125,4.21,170000.0],["2003-02-05",4.175,4.235,4.125,4.1575,84400.0],["2003-02-06",4.115,4.215,4.115,4.195,32000.0],["2003-02-07",4.1825,4.1875,4.085,4.085,30800.0],["2003-02-10",4.1375,4.19,4.0325,4.11,24800.0],["2003-02-11",4.1075,4.165,4.0,4.0575,58000.0],["2003-02-12",4.125,4.125,4.0,4.0425,40000.0],["2003-02-13",4.0125,4.0625,3.875,3.9775,62000.0],["2003-02-14",3.9875,4.02,3.945,4.0125,18800.0],["2003-02-18",3.9425,4.06,3.925,4.06,40400.0],["2003-02-19",4.0625,4.2375,3.9925,4.2125,127200.0],["2003-02-20",4.17,4.625,4.17,4.575,1009600.0],["2003-02-21",4.59,4.59,4.345,4.5,136800.0],["2003-02-24",4.475,4.52,4.3475,4.4725,84000.0],["2003-02-25",4.43,4.5,4.2775,4.475,144000.0],["2003-02-26",4.475,4.4975,4.4,4.4975,44400.0],["2003-02-27",4.5,4.5,4.4325,4.4825,218400.0],["2003-02-28",4.5375,4.5775,4.3825,4.5775,151200.0],["2003-03-03",4.625,4.625,4.5,4.535,188400.0],["2003-03-04",4.5175,4.5625,4.3175,4.3975,89600.0],["2003-03-05",4.475,4.4975,4.365,4.4575,138400.0],["2003-03-06",4.4625,4.5625,4.3975,4.5325,111200.0],["2003-03-07",4.5,4.6,4.5,4.5125,113600.0],["2003-03-10",4.5525,4.5925,4.5025,4.5525,90400.0],["2003-03-11",4.54,4.5925,4.54,4.5575,123200.0],["2003-03-12",4.5575,4.5625,4.5075,4.5625,53200.0],["2003-03-13",4.5625,4.625,4.5,4.5975,118000.0],["2003-03-14",4.6175,4.6175,4.5025,4.505,38800.0],["2003-03-17",4.48,4.625,4.4525,4.6225,232000.0],["2003-03-18",4.5975,4.5975,4.5225,4.5275,58000.0],["2003-03-19",4.525,4.525,4.165,4.295,498800.0],["2003-03-20",4.25,4.295,4.1875,4.23,132800.0],["2003-03-21",4.2375,4.2425,4.1875,4.2425,108000.0],["2003-03-24",4.24,4.2425,4.195,4.205,33200.0],["2003-03-25",4.1775,4.3825,4.1775,4.375,112000.0],["2003-03-26",4.375,4.38,4.2225,4.24,111600.0],["2003-03-27",4.2425,4.265,4.2225,4.2275,62000.0],["2003-03-28",4.235,4.2625,4.135,4.135,59600.0],["2003-03-31",4.1275,4.19,4.0925,4.15,83200.0],["2003-04-01",4.225,4.42,4.1625,4.4075,118000.0],["2003-04-02",4.385,4.43,4.3475,4.3725,68800.0],["2003-04-03",4.3325,4.35,4.1975,4.2075,112800.0],["2003-04-04",4.21,4.2325,4.1875,4.2075,123200.0],["2003-04-07",4.235,4.2825,4.1375,4.155,616000.0],["2003-04-08",4.1475,4.2325,4.1,4.1375,294000.0],["2003-04-09",4.1,4.2425,4.1,4.215,76400.0],["2003-04-10",4.215,4.2275,4.205,4.2125,56400.0],["2003-04-11",4.23,4.23,4.1625,4.165,26400.0],["2003-04-14",4.185,4.315,4.16,4.31,54000.0],["2003-04-15",4.3275,4.3275,4.2525,4.26,40800.0],["2003-04-16",4.3025,4.3275,4.2425,4.275,84400.0],["2003-04-17",4.29,4.3075,4.2475,4.285,66400.0],["2003-04-21",4.27,4.305,4.2425,4.3025,75200.0],["2003-04-22",4.2525,4.3775,4.2525,4.335,106000.0],["2003-04-23",4.3125,4.3775,4.3125,4.3525,114000.0],["2003-04-24",4.33,4.63,4.33,4.605,280400.0],["2003-04-25",4.605,4.9275,4.5625,4.7775,269600.0],["2003-04-28",4.795,4.8825,4.77,4.875,219200.0],["2003-04-29",4.88,4.9125,4.8275,4.875,163200.0],["2003-04-30",4.8675,4.8775,4.805,4.8175,167200.0],["2003-05-01",4.8125,4.905,4.805,4.8275,154400.0],["2003-05-02",4.855,5.07,4.8525,4.9875,179600.0],["2003-05-05",4.9975,5.035,4.8625,5.03,305200.0],["2003-05-06",4.995,5.0625,4.9325,5.0,175200.0],["2003-05-07",5.0,5.1025,4.875,5.025,443600.0],["2003-05-08",5.0175,5.0325,4.9575,5.0,160000.0],["2003-05-09",4.9575,5.0125,4.9575,5.0,193600.0],["2003-05-12",4.9775,5.0,4.9425,4.995,119200.0],["2003-05-13",5.0,5.0,4.8,4.835,90400.0],["2003-05-14",4.8375,4.8675,4.7775,4.8625,116400.0],["2003-05-15",4.8225,4.8925,4.68,4.885,302000.0],["2003-05-16",4.83,4.9625,4.8075,4.9425,290400.0],["2003-05-19",4.83,4.9375,4.75,4.76,172000.0],["2003-05-20",4.75,4.8975,4.7225,4.79,194400.0],["2003-05-21",4.775,4.8975,4.775,4.8575,17600.0],["2003-05-22",4.84,4.92,4.84,4.8675,145200.0],["2003-05-23",4.7975,4.95,4.7975,4.915,124000.0],["2003-05-27",4.945,5.025,4.935,5.0,355200.0],["2003-05-28",5.0225,5.0725,4.965,5.0,177200.0],["2003-05-29",5.0,5.21,4.9375,5.1225,734800.0],["2003-05-30",5.125,5.3,5.0525,5.255,438000.0],["2003-06-02",5.2675,5.4,5.25,5.4,700000.0],["2003-06-03",5.3675,5.85,5.295,5.725,952800.0],["2003-06-04",5.675,5.855,5.675,5.7525,806800.0],["2003-06-05",5.7175,5.875,5.6275,5.6575,365200.0],["2003-06-06",5.625,5.79,5.575,5.685,181200.0],["2003-06-09",5.675,5.9625,5.6625,5.7025,156800.0],["2003-06-10",5.7,5.75,5.6275,5.6875,204800.0],["2003-06-11",5.7125,5.8475,5.6275,5.8375,412000.0],["2003-06-12",5.875,6.04,5.8375,5.8875,190400.0],["2003-06-13",5.815,5.85,5.75,5.81,178000.0],["2003-06-16",5.81,5.81,5.5125,5.61,362400.0],["2003-06-17",5.615,5.6825,5.56,5.575,248400.0],["2003-06-18",5.55,5.9375,5.55,5.8175,417200.0],["2003-06-19",5.75,5.8075,5.6575,5.745,157600.0],["2003-06-20",5.72,5.76,5.5625,5.6175,112800.0],["2003-06-23",5.6,5.6575,5.415,5.455,433600.0],["2003-06-24",5.3875,5.4725,5.325,5.415,151200.0],["2003-06-25",5.45,5.595,5.37,5.5525,226400.0],["2003-06-26",5.6025,5.9625,5.4775,5.945,345600.0],["2003-06-27",5.9875,5.9975,5.7425,5.8525,373600.0],["2003-06-30",5.865,5.945,5.67,5.685,354400.0],["2003-07-01",5.665,6.0075,5.665,6.0,312000.0],["2003-07-02",5.9725,6.0075,5.74,5.9975,535600.0],["2003-07-03",5.8475,6.0,5.8475,5.9625,187200.0],["2003-07-07",5.9075,6.2,5.9075,6.0725,706400.0],["2003-07-08",6.09,6.09,6.0125,6.05,663600.0],["2003-07-09",6.0375,6.1025,5.975,6.045,348000.0],["2003-07-10",6.0,6.07,5.9775,6.0175,454400.0],["2003-07-11",6.015,6.0625,6.0125,6.04,144000.0],["2003-07-14",6.0825,6.085,5.9275,5.995,217600.0],["2003-07-15",5.9275,6.05,5.9275,6.0,217600.0],["2003-07-16",5.9275,6.08,5.9275,6.0,276800.0],["2003-07-17",5.95,6.015,5.55,5.65,380800.0],["2003-07-18",5.6525,5.7625,5.5825,5.7325,312800.0],["2003-07-21",5.6025,5.77,5.0875,5.24,412400.0],["2003-07-22",5.205,5.5725,5.08,5.535,314000.0],["2003-07-23",5.4825,5.6525,5.475,5.65,358800.0],["2003-07-24",5.62,5.85,5.5875,5.695,270800.0],["2003-07-25",5.645,5.7475,5.55,5.7475,74800.0],["2003-07-28",5.75,5.95,5.375,5.445,203600.0],["2003-07-29",5.59,5.71,5.375,5.7025,80800.0],["2003-07-30",5.6375,5.675,5.44,5.5375,210800.0],["2003-07-31",5.61,5.6125,5.3975,5.4225,231600.0],["2003-08-01",5.4575,5.515,4.955,5.1775,327200.0],["2003-08-04",5.1125,5.2825,5.105,5.205,201200.0],["2003-08-05",5.0875,5.3625,5.0875,5.1625,322400.0],["2003-08-06",5.1,5.4425,5.1,5.265,164000.0],["2003-08-07",5.175,5.175,4.7675,4.785,910800.0],["2003-08-08",4.805,5.1075,4.805,4.8925,379200.0],["2003-08-11",4.9775,5.1675,4.9625,5.12,356800.0],["2003-08-12",5.0975,5.59,5.035,5.505,623200.0],["2003-08-13",5.64,5.64,5.4325,5.5025,222800.0],["2003-08-14",5.5,5.685,5.49,5.655,300400.0],["2003-08-15",5.7325,5.7525,5.485,5.605,77600.0],["2003-08-18",5.6375,6.0,5.56,5.98,279600.0],["2003-08-19",6.0,6.21,5.8775,6.1,385200.0],["2003-08-20",6.0025,6.1725,6.0025,6.07,158800.0],["2003-08-21",6.0625,6.245,5.94,6.2175,182400.0],["2003-08-22",6.215,6.3,5.655,5.885,307200.0],["2003-08-25",5.7075,5.74,5.5,5.6875,364400.0],["2003-08-26",5.69,6.14,5.6125,6.04,330000.0],["2003-08-27",6.1225,6.1225,5.825,5.91,135600.0],["2003-08-28",5.95,6.2125,5.925,6.0225,213600.0],["2003-08-29",6.055,6.25,5.995,6.25,182000.0],["2003-09-02",6.0775,6.275,5.895,6.245,280800.0],["2003-09-03",6.025,6.275,6.0075,6.155,345200.0],["2003-09-04",6.2,6.225,6.035,6.0625,154000.0],["2003-09-05",6.0025,6.15,5.89,6.0,174400.0],["2003-09-08",6.06,6.06,5.89,5.9975,382000.0],["2003-09-09",5.7525,5.975,5.75,5.875,271200.0],["2003-09-10",5.875,5.895,5.44,5.475,759200.0],["2003-09-11",5.475,5.635,5.1,5.62,627200.0],["2003-09-12",5.5575,5.7275,5.4125,5.585,275600.0],["2003-09-15",5.5475,5.6225,5.2075,5.2425,218400.0],["2003-09-16",5.2425,5.435,5.2425,5.25,184000.0],["2003-09-17",5.25,5.3325,5.1975,5.3175,190000.0],["2003-09-18",5.225,5.735,5.225,5.6925,453200.0],["2003-09-19",5.6025,5.795,5.475,5.595,216800.0],["2003-09-22",5.485,5.55,5.3925,5.43,150800.0],["2003-09-23",5.4875,5.81,5.455,5.505,156800.0],["2003-09-24",5.475,5.625,5.2575,5.2575,312400.0],["2003-09-25",5.32,5.3225,5.175,5.1925,288000.0],["2003-09-26",5.19,5.19,5.0,5.0575,180400.0],["2003-09-29",5.0575,5.175,4.99,5.145,305200.0],["2003-09-30",5.1125,5.1125,4.9975,4.9975,102000.0],["2003-10-01",4.9975,5.2225,4.9875,5.0925,197200.0],["2003-10-02",5.11,5.3625,5.0875,5.305,156800.0],["2003-10-03",5.325,5.5,5.175,5.3975,200800.0],["2003-10-06",5.3875,5.465,5.2675,5.33,71600.0],["2003-10-07",5.2875,5.445,5.1675,5.24,150000.0],["2003-10-08",5.19,5.505,5.15,5.175,272400.0],["2003-10-09",5.1375,5.36,4.96,5.0,213600.0],["2003-10-10",5.03,5.1525,4.9425,5.0325,254000.0],["2003-10-13",5.07,5.5625,5.055,5.4775,384000.0],["2003-10-14",5.4875,5.735,5.4625,5.6575,214000.0],["2003-10-15",5.75,5.8675,5.64,5.775,198400.0],["2003-10-16",5.775,6.005,5.75,5.8025,157600.0],["2003-10-17",5.765,5.865,5.5,5.7575,279600.0],["2003-10-20",5.67,5.89,5.62,5.74,266800.0],["2003-10-21",5.7625,6.05,5.74,5.9925,205200.0],["2003-10-22",5.865,6.125,5.635,5.75,318400.0],["2003-10-23",5.6275,6.05,5.465,5.625,718800.0],["2003-10-24",5.9375,6.1875,5.6875,5.9425,380800.0],["2003-10-27",6.0075,6.125,5.965,6.065,530400.0],["2003-10-28",6.1675,6.1675,5.88,6.0225,238800.0],["2003-10-29",5.91,6.0025,5.86,5.9025,136800.0],["2003-10-30",5.9125,6.0075,5.6775,5.95,226000.0],["2003-10-31",5.9225,6.0075,5.7875,5.9325,122400.0],["2003-11-03",5.935,6.0,5.7975,5.885,564800.0],["2003-11-04",5.9125,5.9725,5.775,5.945,218400.0],["2003-11-05",5.92,5.97,5.7675,5.875,278000.0],["2003-11-06",5.97,5.97,5.82,5.875,62400.0],["2003-11-07",5.9225,6.0,5.6375,5.75,174800.0],["2003-11-10",5.8075,5.895,5.74,5.795,325200.0],["2003-11-11",5.7975,5.8225,5.7125,5.75,148800.0],["2003-11-12",5.7025,5.8225,5.665,5.785,420800.0],["2003-11-13",5.845,5.8475,5.7025,5.7575,81200.0],["2003-11-14",5.8125,5.815,5.6825,5.7625,172800.0],["2003-11-17",5.7375,5.74,5.625,5.6375,246400.0],["2003-11-18",5.7725,5.7775,5.625,5.65,131200.0],["2003-11-19",5.65,5.74,5.625,5.6275,113200.0],["2003-11-20",5.5625,5.6525,5.3975,5.42,148800.0],["2003-11-21",5.5225,5.6125,5.5,5.51,137200.0],["2003-11-24",5.605,5.8325,5.5425,5.745,154000.0],["2003-11-25",5.75,5.9225,5.75,5.88,104400.0],["2003-11-26",5.9375,5.95,5.78,5.825,73200.0],["2003-11-28",5.8,5.8275,5.6875,5.69,62000.0],["2003-12-01",5.7925,5.8175,5.685,5.75,227200.0],["2003-12-02",5.7475,5.785,5.7,5.7625,142000.0],["2003-12-03",5.7375,5.9475,5.7375,5.8,338000.0],["2003-12-04",5.8325,5.9625,5.765,5.9,175600.0],["2003-12-05",5.8675,5.9875,5.8075,5.985,136800.0],["2003-12-08",5.975,6.0375,5.7175,5.99,187200.0],["2003-12-09",5.95,6.0625,5.7525,5.825,187600.0],["2003-12-10",5.9,5.915,5.75,5.75,129200.0],["2003-12-11",5.75,6.0125,5.725,5.9975,101200.0],["2003-12-12",5.995,6.0075,5.825,6.0075,92400.0],["2003-12-15",5.8725,6.015,5.7375,5.8125,154800.0],["2003-12-16",5.715,5.855,5.5925,5.6825,226000.0],["2003-12-17",5.6075,5.7825,5.6075,5.71,148400.0],["2003-12-18",5.6375,5.985,5.6375,5.9025,141600.0],["2003-12-19",5.9925,6.0325,5.805,6.0025,130800.0],["2003-12-22",6.0,6.25,5.9,6.2425,169200.0],["2003-12-23",6.2425,6.3925,6.0625,6.3725,341600.0],["2003-12-24",6.25,6.275,6.1425,6.24,133600.0],["2003-12-26",6.1325,6.295,6.1325,6.295,30000.0],["2003-12-29",6.3625,6.4175,6.2125,6.355,100000.0],["2003-12-30",6.35,6.55,6.2875,6.4875,227200.0],["2003-12-31",6.55,6.55,6.325,6.45,206800.0],["2004-01-02",6.3625,6.5075,6.3625,6.43,190000.0],["2004-01-05",6.4925,6.5075,6.2475,6.455,286000.0],["2004-01-06",6.445,6.895,6.385,6.8275,329600.0],["2004-01-07",6.7275,6.835,6.435,6.75,119600.0],["2004-01-08",6.825,6.84,6.5,6.765,160800.0],["2004-01-09",6.6775,6.875,6.605,6.6125,109200.0],["2004-01-12",6.8225,7.1,6.5875,7.025,284800.0],["2004-01-13",7.0375,7.0375,6.75,6.9225,164800.0],["2004-01-14",6.7975,7.0125,6.74,7.0075,201200.0],["2004-01-15",6.89,7.215,6.85,7.0725,211600.0],["2004-01-16",7.035,7.2325,6.995,7.1725,170000.0],["2004-01-20",7.2375,7.4425,7.1575,7.4425,149200.0],["2004-01-21",7.425,7.525,7.275,7.45,500800.0],["2004-01-22",6.935,7.1875,6.26,6.3,1314800.0],["2004-01-23",6.4575,6.6225,6.3,6.545,465200.0],["2004-01-26",6.4625,6.7475,6.3425,6.7475,416800.0],["2004-01-27",6.7775,6.7775,6.5625,6.5775,85600.0],["2004-01-28",6.7375,6.7375,6.305,6.42,355600.0],["2004-01-29",6.475,6.475,5.8075,5.825,634000.0],["2004-01-30",5.7825,5.935,5.7525,5.9075,731600.0],["2004-02-02",5.9625,6.5325,5.875,6.3125,359600.0],["2004-02-03",6.34,6.5,6.15,6.15,190800.0],["2004-02-04",6.125,6.2,5.9675,5.9675,166000.0],["2004-02-05",6.0975,6.3125,5.9625,6.065,151200.0],["2004-02-06",5.99,6.2825,5.93,6.245,117200.0],["2004-02-09",6.31,6.4675,6.25,6.3775,97200.0],["2004-02-10",6.3575,6.565,6.2825,6.5625,153200.0],["2004-02-11",6.5725,6.7125,6.375,6.6,117600.0],["2004-02-12",6.4925,6.6225,6.4925,6.54,94400.0],["2004-02-13",6.465,6.5,6.39,6.4125,72400.0],["2004-02-17",6.605,6.7325,6.4125,6.6875,129600.0],["2004-02-18",6.725,6.725,6.5925,6.6625,317200.0],["2004-02-19",6.5725,6.71,6.275,6.4275,100400.0],["2004-02-20",6.4275,6.45,6.155,6.4175,194800.0],["2004-02-23",6.3025,6.3025,6.0375,6.1675,137600.0],["2004-02-24",6.1975,6.1975,6.015,6.1925,118000.0],["2004-02-25",6.3125,6.3125,6.025,6.275,54800.0],["2004-02-26",6.1875,6.355,6.0,6.305,169200.0],["2004-02-27",6.275,6.29,6.115,6.2225,81600.0],["2004-03-01",6.325,6.3325,6.13,6.265,106000.0],["2004-03-02",6.265,6.365,6.05,6.05,104800.0],["2004-03-03",6.175,6.175,6.0,6.0,235600.0],["2004-03-04",5.955,6.115,5.955,6.0475,86800.0],["2004-03-05",5.95,6.1475,5.8925,6.1025,186400.0],["2004-03-08",6.1675,6.345,6.095,6.31,128400.0],["2004-03-09",6.2975,6.345,6.2475,6.2475,50800.0],["2004-03-10",6.225,6.3125,6.005,6.03,72400.0],["2004-03-11",5.9275,6.065,5.8025,5.805,119200.0],["2004-03-12",5.8125,6.4975,5.7675,6.045,210800.0],["2004-03-15",6.11,6.1875,5.73,5.7375,242400.0],["2004-03-16",5.81,5.93,5.365,5.38,478000.0],["2004-03-17",5.625,5.7,5.525,5.62,369600.0],["2004-03-18",5.6825,5.845,5.435,5.7575,292800.0],["2004-03-19",5.8125,5.8125,5.5575,5.6,152400.0],["2004-03-22",5.775,5.8125,5.3825,5.415,137200.0],["2004-03-23",6.055,6.055,5.5925,5.625,300000.0],["2004-03-24",5.625,5.8125,5.5375,5.6475,224400.0],["2004-03-25",5.6025,5.8075,5.5225,5.6175,186400.0],["2004-03-26",5.625,5.7175,5.505,5.685,346400.0],["2004-03-29",5.75,6.0,5.75,5.9375,155200.0],["2004-03-30",5.935,5.9975,5.81,5.9475,79200.0],["2004-03-31",6.0,6.145,5.75,6.12,166400.0],["2004-04-01",5.975,6.1475,5.8325,5.8675,92800.0],["2004-04-02",5.995,6.05,5.845,5.8975,96400.0],["2004-04-05",6.0075,6.0075,5.75,6.0,84800.0],["2004-04-06",5.92,6.2175,5.8775,6.1575,98800.0],["2004-04-07",6.1475,6.25,6.0725,6.0775,112000.0],["2004-04-08",6.0325,6.2375,5.9225,6.01,164400.0],["2004-04-12",5.95,6.3575,5.95,6.315,138400.0],["2004-04-13",6.3525,6.415,5.875,6.005,112400.0],["2004-04-14",5.8375,6.05,5.825,5.9475,41600.0],["2004-04-15",5.7925,6.085,5.7525,5.77,107200.0],["2004-04-16",5.8975,5.8975,5.7475,5.8075,82800.0],["2004-04-19",5.825,5.9625,5.7475,5.9625,55200.0],["2004-04-20",6.01,6.17,5.7475,5.775,129600.0],["2004-04-21",5.8,5.8125,5.5,5.6025,272800.0],["2004-04-22",6.25,6.725,6.05,6.285,868800.0],["2004-04-23",6.41,6.65,6.3925,6.5575,453600.0],["2004-04-26",6.625,6.725,6.6125,6.7025,370000.0],["2004-04-27",6.6325,6.9325,6.41,6.635,375600.0],["2004-04-28",6.65,6.8775,6.485,6.6075,254000.0],["2004-04-29",6.5975,6.75,6.25,6.25,186800.0],["2004-04-30",6.1875,6.41,6.155,6.195,227600.0],["2004-05-03",6.165,6.5625,6.165,6.3,156400.0],["2004-05-04",6.38,6.7575,6.2725,6.605,265200.0],["2004-05-05",6.695,6.8,6.51,6.55,190400.0],["2004-05-06",6.435,6.715,6.275,6.605,254000.0],["2004-05-07",6.56,6.805,6.4625,6.4625,172800.0],["2004-05-10",6.4525,6.58,6.1275,6.275,304800.0],["2004-05-11",6.17,6.63,6.17,6.5125,198800.0],["2004-05-12",6.365,6.5775,6.0625,6.53,218800.0],["2004-05-13",6.53,6.53,6.2075,6.375,179200.0],["2004-05-14",6.435,6.435,6.0925,6.245,136400.0],["2004-05-17",6.0075,6.4825,6.0025,6.385,136400.0],["2004-05-18",6.265,6.4725,6.265,6.3075,228000.0],["2004-05-19",6.36,6.5,6.3125,6.345,142800.0],["2004-05-20",6.265,6.4725,6.2525,6.2775,136000.0],["2004-05-21",6.3075,6.45,6.25,6.335,51200.0],["2004-05-24",6.4625,6.4625,6.25,6.3175,99600.0],["2004-05-25",6.32,6.5,6.2375,6.49,101600.0],["2004-05-26",6.5,6.56,6.3325,6.5375,72400.0],["2004-05-27",6.35,6.525,6.3375,6.415,75600.0],["2004-05-28",6.4725,6.4975,6.395,6.4475,79200.0],["2004-06-01",6.4975,6.5325,6.4025,6.5325,62400.0],["2004-06-02",6.415,6.75,6.415,6.75,122400.0],["2004-06-03",6.75,6.75,6.5,6.5,91200.0],["2004-06-04",6.5,6.705,6.5,6.5325,84400.0],["2004-06-07",6.6375,6.75,6.455,6.74,110800.0],["2004-06-08",6.75,6.75,6.5525,6.575,88800.0],["2004-06-09",6.5,6.75,6.375,6.735,282400.0],["2004-06-10",6.5875,6.725,6.4675,6.5375,192000.0],["2004-06-14",6.6575,6.6575,6.2675,6.2775,117600.0],["2004-06-15",6.275,6.485,6.23,6.3675,74400.0],["2004-06-16",6.245,6.5675,6.245,6.275,102400.0],["2004-06-17",6.405,6.5775,6.2825,6.5275,136800.0],["2004-06-18",6.4325,6.8325,6.4075,6.7375,438800.0],["2004-06-21",6.5925,6.865,6.58,6.765,176800.0],["2004-06-22",6.695,6.835,6.61,6.79,50000.0],["2004-06-23",6.6875,7.12,6.635,7.055,262400.0],["2004-06-24",7.12,7.12,6.92,7.07,218400.0],["2004-06-25",7.1425,7.505,6.9575,7.5,378400.0],["2004-06-28",7.265,7.3475,7.03,7.03,284800.0],["2004-06-29",7.2,7.61,6.9375,7.4425,563600.0],["2004-06-30",7.4925,7.6825,7.2,7.665,723600.0],["2004-07-01",7.5,7.56,7.395,7.4875,308800.0],["2004-07-02",7.4475,7.4625,7.2575,7.455,132800.0],["2004-07-06",7.295,7.355,7.095,7.095,224000.0],["2004-07-07",7.325,7.6575,7.13,7.51,442000.0],["2004-07-08",7.6725,7.8125,7.5,7.745,389200.0],["2004-07-09",7.8325,8.1,7.6975,7.71,446400.0],["2004-07-12",7.705,7.825,7.53,7.625,110400.0],["2004-07-13",7.5675,7.7425,7.365,7.445,283600.0],["2004-07-14",7.3525,7.705,7.2025,7.675,656800.0],["2004-07-15",7.7,7.95,7.59,7.78,177200.0],["2004-07-16",7.71,7.775,7.4475,7.5725,233200.0],["2004-07-19",7.36,7.5,7.005,7.2875,368000.0],["2004-07-20",7.2375,7.525,7.2375,7.4875,222400.0],["2004-07-21",7.625,7.625,7.135,7.14,125200.0],["2004-07-22",7.0325,7.2225,7.005,7.005,198800.0],["2004-07-23",7.0025,7.2475,7.0,7.0,151200.0],["2004-07-26",7.0,7.1225,6.7025,6.73,199600.0],["2004-07-27",6.69,7.1225,6.625,7.1125,135600.0],["2004-07-28",7.265,7.31,6.785,7.03,111600.0],["2004-07-29",6.8675,7.3075,6.8675,7.2625,229200.0],["2004-07-30",7.3125,7.46,7.25,7.4075,180400.0],["2004-08-02",7.28,7.45,7.265,7.3075,234800.0],["2004-08-03",7.245,7.3075,7.0175,7.0175,198400.0],["2004-08-04",6.9925,7.415,6.805,7.3875,244000.0],["2004-08-05",7.685,7.8075,7.1025,7.12,641600.0],["2004-08-06",7.065,7.3225,6.9825,7.1175,181600.0],["2004-08-09",7.0775,7.79,7.01,7.6375,654400.0],["2004-08-10",7.6375,8.0,7.6375,7.95,668000.0],["2004-08-11",7.8975,8.37,7.725,8.37,864800.0],["2004-08-12",8.3925,8.8,8.2525,8.625,1436000.0],["2004-08-13",8.5625,8.725,8.38,8.44,857600.0],["2004-08-16",8.6225,8.745,8.35,8.46,864000.0],["2004-08-17",8.605,8.9825,8.475,8.865,750400.0],["2004-08-18",8.75,9.0125,8.58,8.9725,792800.0],["2004-08-19",9.04,9.3025,8.79,8.835,377200.0],["2004-08-20",8.5625,9.125,8.42,9.015,680000.0],["2004-08-23",8.7375,8.75,8.4,8.5775,668400.0],["2004-08-24",8.7875,8.7875,8.4175,8.7,319600.0],["2004-08-25",8.7925,9.0275,8.5525,9.0075,375200.0],["2004-08-26",8.7925,9.125,8.5925,8.765,520800.0],["2004-08-27",8.98,9.1625,8.6625,9.0275,442000.0],["2004-08-30",9.2175,9.2375,8.8,9.0,280800.0],["2004-08-31",9.05,9.535,9.0025,9.515,845600.0],["2004-09-01",9.57,9.725,9.2025,9.2175,580800.0],["2004-09-02",9.195,9.5525,9.135,9.5225,300000.0],["2004-09-03",9.57,9.74,9.2,9.4,461600.0],["2004-09-07",9.4325,9.615,9.2925,9.405,428800.0],["2004-09-08",9.4125,9.525,9.3,9.395,202000.0],["2004-09-09",9.59,9.75,9.4025,9.68,212000.0],["2004-09-10",9.6475,9.8525,9.6,9.6625,419200.0],["2004-09-13",9.4425,9.6725,9.4425,9.5775,536800.0],["2004-09-14",9.5075,9.665,9.4475,9.5725,392800.0],["2004-09-15",9.6225,9.6225,9.45,9.5975,323200.0],["2004-09-16",9.7,9.7,9.485,9.55,226400.0],["2004-09-17",9.68,9.7525,9.4525,9.61,333600.0],["2004-09-20",9.625,9.625,9.415,9.4425,381200.0],["2004-09-21",9.38,9.6475,9.38,9.6475,344800.0],["2004-09-22",9.6475,9.6475,9.175,9.195,375200.0],["2004-09-23",9.1725,9.27,9.0025,9.0025,472000.0],["2004-09-24",9.0,9.1425,8.685,8.885,448800.0],["2004-09-27",8.79,9.04,8.77,8.865,362000.0],["2004-09-28",8.8125,8.9675,8.7975,8.875,532800.0],["2004-09-29",8.9225,9.035,8.725,8.7825,338800.0],["2004-09-30",8.81,8.9075,8.69,8.7525,226400.0],["2004-10-01",8.895,9.0175,8.8225,8.985,540400.0],["2004-10-04",9.475,9.685,9.4275,9.4625,1137200.0],["2004-10-05",9.5,9.645,9.455,9.62,346400.0],["2004-10-06",9.5025,9.93,9.255,9.9025,501600.0],["2004-10-07",9.98,10.0625,9.755,9.7925,822400.0],["2004-10-08",9.8875,9.9325,9.63,9.63,237600.0],["2004-10-11",9.58,9.6225,9.475,9.59,194400.0],["2004-10-12",9.5625,9.625,9.04,9.18,597600.0],["2004-10-13",9.175,9.3075,8.8875,9.05,419600.0],["2004-10-14",9.0425,9.1375,8.9725,8.9825,182400.0],["2004-10-15",9.065,9.07,8.9475,9.015,140000.0],["2004-10-18",9.2,9.2,8.96,9.0775,602000.0],["2004-10-19",9.1675,9.175,9.0275,9.0275,179600.0],["2004-10-20",8.9775,9.135,8.95,8.995,161600.0],["2004-10-21",9.495,9.575,7.9175,7.925,1874800.0],["2004-10-22",8.13,8.29,7.985,8.1425,976000.0],["2004-10-25",8.01,8.27,7.5675,7.88,804800.0],["2004-10-26",8.1125,8.1125,7.7375,7.8075,795600.0],["2004-10-27",7.975,8.7225,7.8875,8.6775,785200.0],["2004-10-28",8.6575,8.675,8.445,8.5275,324400.0],["2004-10-29",8.69,8.69,8.4875,8.56,322000.0],["2004-11-01",8.7275,8.7275,8.385,8.4725,444800.0],["2004-11-02",8.6125,8.6125,7.9525,8.175,649600.0],["2004-11-03",8.375,8.485,8.2125,8.2625,371200.0],["2004-11-04",8.2025,8.825,8.2025,8.825,553200.0],["2004-11-05",8.9675,9.665,8.875,9.39,1316800.0],["2004-11-08",9.735,9.8175,9.4675,9.7525,1179600.0],["2004-11-09",9.95,9.9975,9.5,9.6175,729600.0],["2004-11-10",9.7475,9.805,9.525,9.775,562800.0],["2004-11-11",10.0,10.0,9.7075,9.955,394400.0],["2004-11-12",10.145,10.4,9.87,10.4,766400.0],["2004-11-15",10.6575,11.125,10.53,10.78,1523200.0],["2004-11-16",10.845,10.8475,9.775,9.9475,1455200.0],["2004-11-17",10.125,10.4625,9.825,10.21,836400.0],["2004-11-18",10.37,10.37,10.09,10.2075,439600.0],["2004-11-19",10.34,10.4125,10.0,10.0525,594000.0],["2004-11-22",10.33,10.33,9.9025,10.19,294800.0],["2004-11-23",10.2325,10.4225,10.05,10.3075,500000.0],["2004-11-24",10.4825,10.5,10.2125,10.3875,338000.0],["2004-11-26",10.555,10.64,10.4,10.4875,167600.0],["2004-11-29",10.6125,10.7325,10.255,10.445,612400.0],["2004-11-30",10.745,10.96,10.5925,10.7875,757600.0],["2004-12-01",10.95,10.9725,10.69,10.9375,402800.0],["2004-12-02",11.0725,11.1,10.5775,10.7575,343200.0],["2004-12-03",10.9375,10.9375,10.625,10.7775,278400.0],["2004-12-06",10.9025,10.9025,10.6625,10.8625,384000.0],["2004-12-07",10.895,10.95,10.81,10.855,424400.0],["2004-12-08",10.825,11.0,10.81,10.915,295600.0],["2004-12-09",10.9175,11.0075,10.7125,10.7875,320400.0],["2004-12-10",10.8025,10.955,10.635,10.87,201600.0],["2004-12-13",10.65,10.955,10.125,10.3275,935600.0],["2004-12-14",10.23,10.485,10.195,10.4,561200.0],["2004-12-15",10.2875,10.6375,10.2875,10.62,481600.0],["2004-12-16",10.65,10.895,10.5925,10.79,413200.0],["2004-12-17",10.9325,10.9325,10.72,10.89,235600.0],["2004-12-20",11.0625,11.0625,10.69,10.775,238800.0],["2004-12-21",10.915,11.0,10.8325,11.0,201600.0],["2004-12-22",10.6775,10.835,10.5325,10.705,361600.0],["2004-12-23",10.7175,10.75,10.47,10.5825,199200.0],["2004-12-27",10.635,10.7,10.4025,10.425,215200.0],["2004-12-28",10.535,10.59,10.42,10.59,373200.0],["2004-12-29",10.6,10.6825,10.3325,10.38,205600.0],["2004-12-30",10.5125,10.6775,10.38,10.6575,203600.0],["2004-12-31",10.7,10.7875,10.5775,10.6225,276000.0],["2005-01-03",10.725,10.87,10.59,10.59,487600.0],["2005-01-04",10.8175,10.8825,10.4125,10.455,459600.0],["2005-01-05",10.565,10.5775,10.2,10.235,355200.0],["2005-01-06",10.445,10.5,10.19,10.225,250000.0],["2005-01-07",10.4425,10.4425,9.9775,9.9775,484000.0],["2005-01-10",10.005,10.1975,9.9075,10.0225,432400.0],["2005-01-11",10.0,10.125,9.9475,9.9475,170400.0],["2005-01-12",10.1075,10.1075,9.7775,9.9175,445200.0],["2005-01-13",10.0025,10.1625,9.77,9.8225,200800.0],["2005-01-14",9.7675,10.165,9.7675,10.0325,410000.0],["2005-01-18",10.225,10.23,9.995,10.02,197200.0],["2005-01-19",10.1475,10.25,9.9325,9.9325,276000.0],["2005-01-20",9.5875,9.5875,7.9575,8.1925,6625200.0],["2005-01-21",8.4825,8.6925,8.25,8.4375,1484000.0],["2005-01-24",8.665,9.1775,8.5,8.745,1045200.0],["2005-01-25",8.8575,9.235,8.845,9.1275,1041600.0],["2005-01-26",9.225,9.225,8.9375,9.225,619600.0],["2005-01-27",9.225,9.3625,9.1325,9.325,330400.0],["2005-01-28",9.46,9.46,8.75,8.8875,975600.0],["2005-01-31",9.055,9.2625,8.9675,9.2625,500400.0],["2005-02-01",9.1775,9.425,9.1525,9.425,456000.0],["2005-02-02",9.5,9.5075,9.275,9.48,370800.0],["2005-02-03",9.5275,9.5275,9.1975,9.415,373600.0],["2005-02-04",9.4975,9.5925,9.24,9.475,343600.0],["2005-02-07",9.55,9.6225,9.3875,9.48,453200.0],["2005-02-08",9.5875,9.5875,9.3475,9.485,266400.0],["2005-02-09",9.51,9.625,9.3475,9.3975,193200.0],["2005-02-10",9.4575,9.5,9.15,9.3425,185600.0],["2005-02-11",9.25,9.4575,9.1625,9.3575,286000.0],["2005-02-14",9.29,9.57,9.2325,9.5,147200.0],["2005-02-15",9.5025,9.5025,9.395,9.4475,125200.0],["2005-02-16",9.495,9.5725,9.3725,9.545,271600.0],["2005-02-17",9.5,9.6025,9.2675,9.5,270000.0],["2005-02-18",9.6825,9.75,9.565,9.6775,448000.0],["2005-02-22",9.555,9.6725,9.25,9.3025,415200.0],["2005-02-23",9.455,9.61,9.315,9.525,377600.0],["2005-02-24",9.5275,9.6025,9.35,9.5475,266400.0],["2005-02-25",9.5875,9.85,9.5125,9.815,255600.0],["2005-02-28",9.9875,9.9875,9.5925,9.7525,271600.0],["2005-03-01",9.67,9.8525,9.64,9.82,259200.0],["2005-03-02",9.8775,9.8775,9.6675,9.77,228800.0],["2005-03-03",9.8025,9.8225,9.1225,9.3425,1240800.0],["2005-03-04",9.51,9.51,9.1325,9.415,930000.0],["2005-03-07",9.415,9.6575,9.3325,9.57,858400.0],["2005-03-08",9.65,9.7475,9.465,9.6675,371200.0],["2005-03-09",9.5475,9.66,9.515,9.5525,330400.0],["2005-03-10",9.6125,9.665,9.41,9.4325,248800.0],["2005-03-11",9.49,9.49,9.275,9.3275,284400.0],["2005-03-14",9.25,9.3525,9.175,9.28,292000.0],["2005-03-15",9.225,9.365,9.05,9.0525,279200.0],["2005-03-16",9.0525,9.2575,9.05,9.1175,192000.0],["2005-03-17",9.1125,9.375,9.095,9.2425,251200.0],["2005-03-18",9.335,9.335,8.855,8.855,557600.0],["2005-03-21",8.97,9.1425,8.805,9.095,363200.0],["2005-03-22",9.1125,9.2425,8.9975,9.01,209200.0],["2005-03-23",9.235,9.33,8.85,8.925,230400.0],["2005-03-24",8.915,8.96,8.715,8.87,300200.0],["2005-03-28",8.785,8.965,8.665,8.765,257400.0],["2005-03-29",8.755,8.835,8.485,8.675,292600.0],["2005-03-30",8.72,8.93,8.635,8.805,220400.0],["2005-03-31",8.82,8.87,8.63,8.72,206400.0],["2005-04-01",8.815,8.815,8.455,8.565,277200.0],["2005-04-04",8.37,8.515,8.08,8.495,284200.0],["2005-04-05",8.41,8.56,8.355,8.465,226800.0],["2005-04-06",8.555,8.98,8.455,8.72,1056400.0],["2005-04-07",8.71,8.855,8.6,8.755,132200.0],["2005-04-08",8.82,8.82,8.475,8.585,191000.0],["2005-04-11",8.575,8.59,8.25,8.275,142800.0],["2005-04-12",8.215,8.275,7.875,8.205,359200.0],["2005-04-13",8.175,8.375,7.83,7.88,273200.0],["2005-04-14",8.04,8.07,7.565,7.775,551000.0],["2005-04-15",7.68,8.0,7.515,7.6,344000.0],["2005-04-18",7.5,7.625,7.15,7.535,570600.0],["2005-04-19",7.53,8.14,7.5,8.05,298800.0],["2005-04-20",8.105,8.185,7.75,7.785,352400.0],["2005-04-21",7.98,8.73,7.91,8.41,520400.0],["2005-04-22",8.45,8.45,7.635,7.705,454000.0],["2005-04-25",7.9,7.95,7.7,7.8,328800.0],["2005-04-26",7.725,7.78,7.4,7.42,243400.0],["2005-04-27",7.345,7.45,7.26,7.36,292400.0],["2005-04-28",7.39,7.495,7.16,7.335,191400.0],["2005-04-29",7.42,7.425,7.095,7.105,245600.0],["2005-05-02",7.13,7.34,7.075,7.18,300600.0],["2005-05-03",7.23,7.23,6.835,6.965,361200.0],["2005-05-04",7.02,7.25,6.95,7.12,459200.0],["2005-05-05",7.065,7.55,7.065,7.465,328400.0],["2005-05-06",7.5,7.56,6.565,7.0,1141400.0],["2005-05-09",6.65,7.21,6.65,7.16,989800.0],["2005-05-10",7.045,7.3,7.045,7.25,392600.0],["2005-05-11",7.195,7.39,7.195,7.36,380400.0],["2005-05-12",7.285,7.455,7.285,7.455,309000.0],["2005-05-13",7.295,7.515,7.295,7.405,369200.0],["2005-05-16",7.19,7.46,7.19,7.46,213000.0],["2005-05-17",7.315,7.55,7.315,7.515,319000.0],["2005-05-18",7.55,7.88,7.525,7.76,323800.0],["2005-05-19",7.815,8.0,7.725,8.0,345400.0],["2005-05-20",7.9,8.09,7.78,8.085,488400.0],["2005-05-23",8.085,8.325,7.965,8.325,264200.0],["2005-05-24",8.335,8.36,8.225,8.29,115000.0],["2005-05-25",8.18,8.19,8.0,8.13,176400.0],["2005-05-26",8.085,8.34,8.005,8.33,144600.0],["2005-05-27",8.25,8.33,8.1,8.25,100800.0],["2005-05-31",8.175,8.385,8.175,8.235,206400.0],["2005-06-01",8.4,8.575,8.32,8.57,219800.0],["2005-06-02",8.475,8.71,8.435,8.635,191000.0],["2005-06-03",8.705,8.705,8.515,8.52,143600.0],["2005-06-06",8.405,8.72,8.375,8.505,387400.0],["2005-06-07",8.44,8.86,8.425,8.63,253600.0],["2005-06-08",8.705,8.73,8.525,8.62,184600.0],["2005-06-09",9.075,9.87,9.075,9.29,1312600.0],["2005-06-10",9.465,9.47,9.0,9.055,278800.0],["2005-06-13",8.975,9.05,8.91,9.01,385000.0],["2005-06-14",8.96,9.14,8.8,9.07,311600.0],["2005-06-15",9.025,9.1,8.88,9.03,252400.0],["2005-06-16",8.96,9.235,8.955,9.1,236200.0],["2005-06-17",9.125,9.215,9.015,9.215,411000.0],["2005-06-20",9.08,9.16,9.015,9.035,146800.0],["2005-06-21",9.025,9.245,8.99,9.225,243600.0],["2005-06-22",9.25,9.275,9.045,9.22,248400.0],["2005-06-23",9.15,9.15,9.025,9.025,162600.0],["2005-06-24",8.98,9.115,8.9,9.0,292800.0],["2005-06-27",9.0,9.145,8.975,9.08,230200.0],["2005-06-28",9.08,9.31,8.98,9.305,119200.0],["2005-06-29",9.265,9.345,9.185,9.31,89800.0],["2005-06-30",9.235,9.35,9.155,9.195,242200.0],["2005-07-01",9.125,9.225,9.075,9.225,129200.0],["2005-07-05",9.105,9.425,9.105,9.42,148200.0],["2005-07-06",9.36,9.445,9.055,9.075,94800.0],["2005-07-07",9.0,9.015,8.44,8.925,423200.0],["2005-07-08",8.89,9.115,8.715,9.03,154200.0],["2005-07-11",9.0,9.325,9.0,9.23,184000.0],["2005-07-12",9.215,9.325,9.055,9.23,233200.0],["2005-07-13",9.24,9.24,8.9,9.125,147800.0],["2005-07-14",9.12,9.155,9.0,9.015,127200.0],["2005-07-15",8.91,9.105,8.91,9.05,127200.0],["2005-07-18",9.04,9.08,8.92,9.05,168000.0],["2005-07-19",9.035,9.12,8.93,9.095,130200.0],["2005-07-20",9.0,9.275,8.94,9.25,110400.0],["2005-07-21",9.25,9.25,9.075,9.13,160400.0],["2005-07-22",9.08,9.145,8.985,9.04,256600.0],["2005-07-25",8.96,9.2,8.96,9.135,149200.0],["2005-07-26",9.105,9.25,9.105,9.185,132600.0],["2005-07-27",9.2,9.295,9.125,9.22,80000.0],["2005-07-28",9.295,9.49,9.135,9.365,170600.0],["2005-07-29",9.375,9.61,9.375,9.605,207400.0],["2005-08-01",9.535,9.875,9.535,9.83,332000.0],["2005-08-02",9.785,9.975,9.785,9.905,718600.0],["2005-08-03",9.89,9.89,9.55,9.735,212600.0],["2005-08-04",9.625,9.71,9.19,9.4,576000.0],["2005-08-05",9.32,9.625,9.195,9.305,439600.0],["2005-08-08",9.28,9.785,9.28,9.675,463600.0],["2005-08-09",9.875,10.0,9.07,9.13,583800.0],["2005-08-10",9.06,9.385,8.94,9.1,369800.0],["2005-08-11",9.055,9.23,8.985,9.08,191400.0],["2005-08-12",8.945,9.04,8.9,8.985,166200.0],["2005-08-15",8.945,9.095,8.9,9.055,139600.0],["2005-08-16",9.025,9.04,8.9,8.935,159000.0],["2005-08-17",8.895,9.03,8.885,9.03,155000.0],["2005-08-18",9.03,9.03,8.685,8.745,201800.0],["2005-08-19",8.75,8.83,8.51,8.675,175400.0],["2005-08-22",8.59,8.74,8.5,8.635,217200.0],["2005-08-23",8.6,8.755,8.6,8.665,321800.0],["2005-08-24",8.655,8.865,8.585,8.73,102200.0],["2005-08-25",8.685,8.8,8.615,8.635,53800.0],["2005-08-26",8.57,8.715,8.525,8.625,126200.0],["2005-08-29",8.67,8.73,8.505,8.715,105000.0],["2005-08-30",8.61,8.715,8.59,8.67,98000.0],["2005-08-31",8.625,8.895,8.625,8.89,141800.0],["2005-09-01",8.845,8.955,8.595,8.8,169000.0],["2005-09-02",8.75,8.8,8.645,8.725,103600.0],["2005-09-06",8.595,8.875,8.59,8.82,338200.0],["2005-09-07",8.8,8.835,8.535,8.815,127400.0],["2005-09-08",8.7,8.7,8.545,8.66,100800.0],["2005-09-09",8.6,8.695,8.275,8.65,272200.0],["2005-09-12",8.545,8.9,8.505,8.735,244200.0],["2005-09-13",8.665,8.815,8.665,8.745,121000.0],["2005-09-14",8.7,8.86,8.675,8.735,114000.0],["2005-09-15",8.705,8.73,8.65,8.725,170800.0],["2005-09-16",8.76,8.835,8.685,8.8,293600.0],["2005-09-19",8.75,8.82,8.68,8.795,184200.0],["2005-09-20",8.775,8.91,8.695,8.795,92800.0],["2005-09-21",8.74,8.795,8.66,8.705,308600.0],["2005-09-22",8.65,8.85,8.635,8.775,341000.0],["2005-09-23",8.685,8.8,8.68,8.765,179200.0],["2005-09-26",8.75,8.945,8.735,8.93,188600.0],["2005-09-27",8.865,8.95,8.71,8.775,256800.0],["2005-09-28",8.745,8.825,8.69,8.74,173600.0],["2005-09-29",8.7,8.965,8.7,8.915,146800.0],["2005-09-30",8.85,8.895,8.695,8.87,126400.0],["2005-10-03",8.855,8.86,8.68,8.815,191200.0],["2005-10-04",8.76,8.84,8.68,8.79,199600.0],["2005-10-05",8.705,8.765,8.255,8.375,285200.0],["2005-10-06",8.315,8.67,8.315,8.5,178800.0],["2005-10-07",8.595,8.595,8.385,8.525,127600.0],["2005-10-10",8.475,8.65,8.42,8.55,142600.0],["2005-10-11",8.565,8.765,8.55,8.64,244000.0],["2005-10-12",8.57,8.7,8.565,8.63,313000.0],["2005-10-13",8.555,8.75,8.48,8.7,159600.0],["2005-10-14",8.705,8.75,8.62,8.75,182000.0],["2005-10-17",8.695,8.835,8.65,8.765,227200.0],["2005-10-18",8.64,8.7,8.55,8.625,196000.0],["2005-10-19",8.595,8.97,8.57,8.97,167400.0],["2005-10-20",8.975,9.17,8.69,8.81,207000.0],["2005-10-21",8.81,9.03,8.8,8.92,197000.0],["2005-10-24",8.875,8.985,8.79,8.91,172600.0],["2005-10-25",8.785,8.855,8.725,8.8,131600.0],["2005-10-26",8.725,8.81,8.545,8.575,204200.0],["2005-10-27",8.465,8.57,8.405,8.5,253600.0],["2005-10-28",8.54,8.72,8.505,8.72,119200.0],["2005-10-31",8.74,9.0,8.68,8.91,224000.0],["2005-11-01",8.845,9.0,8.77,8.94,221000.0],["2005-11-02",8.99,9.095,8.955,9.065,251600.0],["2005-11-03",9.12,9.16,9.02,9.11,554400.0],["2005-11-04",9.115,9.165,9.005,9.16,84800.0],["2005-11-07",9.225,9.225,9.07,9.16,99600.0],["2005-11-08",9.085,9.135,8.945,9.02,115400.0],["2005-11-09",8.935,9.125,8.935,9.035,123800.0],["2005-11-10",9.095,9.27,8.97,9.24,109400.0],["2005-11-11",9.195,9.42,9.195,9.385,134400.0],["2005-11-14",9.395,9.46,9.25,9.36,171000.0],["2005-11-15",9.325,9.5,9.325,9.425,154200.0],["2005-11-16",9.385,9.44,9.035,9.285,99000.0],["2005-11-17",9.26,9.465,9.255,9.46,74200.0],["2005-11-18",9.5,9.5,9.365,9.44,80000.0],["2005-11-21",9.37,9.4,9.185,9.385,102600.0],["2005-11-22",9.315,9.42,9.22,9.36,89800.0],["2005-11-23",9.3,9.545,9.26,9.505,103000.0],["2005-11-25",9.565,9.565,9.5,9.525,32600.0],["2005-11-28",9.41,9.5,9.25,9.3,157400.0],["2005-11-29",9.29,9.475,9.29,9.47,45400.0],["2005-11-30",9.475,9.645,9.475,9.565,184600.0],["2005-12-01",9.5,9.98,9.5,9.875,169600.0],["2005-12-02",9.8,9.91,9.795,9.91,78200.0],["2005-12-05",9.875,9.91,9.62,9.71,105600.0],["2005-12-06",9.71,9.995,9.71,9.765,171200.0],["2005-12-07",9.715,9.795,9.47,9.535,188400.0],["2005-12-08",9.495,9.76,9.495,9.695,144600.0],["2005-12-09",9.595,9.975,9.595,9.83,134600.0],["2005-12-12",9.85,9.99,9.785,9.945,169200.0],["2005-12-13",9.825,10.0,9.77,9.99,220000.0],["2005-12-14",9.94,10.485,9.94,10.44,466800.0],["2005-12-15",10.375,10.445,10.14,10.25,230400.0],["2005-12-16",10.2,10.425,10.2,10.31,448000.0],["2005-12-19",10.185,10.235,9.64,9.79,274400.0],["2005-12-20",9.745,9.835,9.595,9.65,145800.0],["2005-12-21",9.625,9.85,9.565,9.75,91200.0],["2005-12-22",9.67,9.77,9.65,9.69,105800.0],["2005-12-23",9.75,9.75,9.62,9.655,90200.0],["2005-12-27",9.74,9.74,9.34,9.385,192800.0],["2005-12-28",9.35,9.49,9.27,9.3,146600.0],["2005-12-29",9.35,9.42,9.23,9.235,181800.0],["2005-12-30",9.16,9.305,8.88,8.935,450600.0],["2006-01-03",9.025,9.1,8.125,8.345,1268400.0],["2006-01-04",8.32,8.75,8.115,8.72,516600.0],["2006-01-05",8.13,8.265,7.47,7.75,2911200.0],["2006-01-06",7.775,8.085,7.7,7.705,1059800.0],["2006-01-09",7.71,7.795,7.58,7.65,605800.0],["2006-01-10",7.65,7.875,7.6,7.81,415600.0],["2006-01-11",7.715,7.99,7.715,7.985,1270400.0],["2006-01-12",7.93,8.075,7.9,8.025,253200.0],["2006-01-13",7.975,8.16,7.975,8.105,277000.0],["2006-01-17",8.04,8.75,7.88,8.25,698600.0],["2006-01-18",8.175,8.3,8.05,8.185,778200.0],["2006-01-19",8.04,9.465,7.875,8.585,1432800.0],["2006-01-20",8.64,8.85,8.295,8.395,276000.0],["2006-01-23",8.415,8.69,8.395,8.615,267600.0],["2006-01-24",8.595,8.82,8.595,8.79,287400.0],["2006-01-25",8.85,8.855,8.5,8.7,172000.0],["2006-01-26",8.7,9.0,8.7,9.0,283600.0],["2006-01-27",8.975,9.07,8.85,8.885,201600.0],["2006-01-30",8.84,8.865,8.62,8.735,171000.0],["2006-01-31",8.685,8.74,8.59,8.7,157400.0],["2006-02-01",8.635,8.96,8.565,8.88,229000.0],["2006-02-02",8.815,9.015,8.69,9.0,353200.0],["2006-02-03",8.93,8.99,8.85,8.93,212600.0],["2006-02-06",8.885,9.095,8.85,9.03,217400.0],["2006-02-07",8.995,9.075,8.915,8.965,246600.0],["2006-02-08",8.95,9.07,8.88,8.99,96600.0],["2006-02-09",8.975,9.175,8.89,8.915,150200.0],["2006-02-10",8.88,8.965,8.7,8.92,115200.0],["2006-02-13",8.805,8.865,8.695,8.765,149200.0],["2006-02-14",8.75,9.185,8.74,9.155,749800.0],["2006-02-15",9.1,9.125,8.985,9.055,204000.0],["2006-02-16",9.05,9.15,8.98,9.09,192600.0],["2006-02-17",9.14,9.25,9.065,9.11,164600.0],["2006-02-21",9.095,9.095,8.93,8.975,156000.0],["2006-02-22",8.965,9.25,8.94,9.245,263200.0],["2006-02-23",9.165,9.295,9.1,9.23,120400.0],["2006-02-24",9.195,9.22,9.07,9.195,130400.0],["2006-02-27",9.165,9.25,9.11,9.195,84800.0],["2006-02-28",9.14,9.215,9.035,9.095,192200.0],["2006-03-01",9.09,9.125,9.055,9.115,148800.0],["2006-03-02",9.045,9.345,9.03,9.325,223200.0],["2006-03-03",9.24,9.3,9.125,9.27,182000.0],["2006-03-06",9.24,9.24,8.945,9.0,104000.0],["2006-03-07",8.99,9.105,8.88,8.93,138600.0],["2006-03-08",8.865,8.99,8.82,8.92,120800.0],["2006-03-09",8.895,8.93,8.625,8.725,248800.0],["2006-03-10",8.65,9.0,8.65,9.0,146400.0],["2006-03-13",9.01,9.175,8.92,8.935,86600.0],["2006-03-14",8.89,9.23,8.89,9.195,285400.0],["2006-03-15",9.17,9.22,9.085,9.16,93600.0],["2006-03-16",9.165,9.2,8.95,9.02,86200.0],["2006-03-17",9.05,9.25,8.965,9.225,369800.0],["2006-03-20",9.18,9.22,9.025,9.125,197600.0],["2006-03-21",9.01,9.25,8.99,9.01,275000.0],["2006-03-22",8.985,9.195,8.985,9.07,147200.0],["2006-03-23",9.035,9.195,9.035,9.11,241600.0],["2006-03-24",9.085,9.21,8.955,8.98,282000.0],["2006-03-27",8.95,9.07,8.855,8.86,187400.0],["2006-03-28",8.815,9.025,8.79,8.93,234400.0],["2006-03-29",8.92,9.0,8.88,8.945,318200.0],["2006-03-30",8.925,9.09,8.925,9.04,157200.0],["2006-03-31",9.035,9.085,9.0,9.045,216000.0],["2006-04-03",9.04,9.15,8.985,9.01,283000.0],["2006-04-04",8.98,9.08,8.86,8.905,458600.0],["2006-04-05",8.875,8.905,8.75,8.845,192600.0],["2006-04-06",8.775,8.835,8.67,8.7,466200.0],["2006-04-07",8.7,8.925,8.675,8.855,544600.0],["2006-04-10",8.825,9.025,8.77,8.835,140600.0],["2006-04-11",8.88,8.88,8.65,8.755,158600.0],["2006-04-12",8.72,8.785,8.45,8.595,327600.0],["2006-04-13",8.575,8.83,8.51,8.73,112000.0],["2006-04-17",8.705,8.75,8.575,8.64,91800.0],["2006-04-18",8.705,8.75,8.64,8.72,279200.0],["2006-04-19",8.765,8.915,8.7,8.725,212800.0],["2006-04-20",8.695,8.73,8.63,8.68,90400.0],["2006-04-21",8.835,8.835,8.605,8.675,182000.0],["2006-04-24",8.615,8.675,8.505,8.67,261600.0],["2006-04-25",9.81,10.2,9.73,9.805,1582400.0],["2006-04-26",9.765,10.61,9.765,10.495,750000.0],["2006-04-27",10.395,10.895,10.155,10.51,440800.0],["2006-04-28",10.51,10.865,10.415,10.83,300200.0],["2006-05-01",10.83,10.945,10.435,10.49,393600.0],["2006-05-02",10.49,10.83,10.45,10.625,233600.0],["2006-05-03",10.58,10.71,10.51,10.625,177000.0],["2006-05-04",10.595,10.87,10.595,10.835,168200.0],["2006-05-05",10.865,11.105,10.785,10.885,171800.0],["2006-05-08",10.88,11.085,10.7,10.775,242600.0],["2006-05-09",10.74,10.815,10.59,10.59,159400.0],["2006-05-10",10.595,10.845,10.595,10.835,165600.0],["2006-05-11",10.75,10.835,10.425,10.505,340400.0],["2006-05-12",10.45,10.735,10.29,10.3,218600.0],["2006-05-15",10.25,10.25,9.8,10.1,149200.0],["2006-05-16",10.125,10.5,10.05,10.195,159200.0],["2006-05-17",10.075,10.225,9.83,9.885,189000.0],["2006-05-18",9.9,10.125,9.785,9.805,180000.0],["2006-05-19",9.785,10.115,9.755,9.88,273000.0],["2006-05-22",9.805,10.0,9.695,9.765,230800.0],["2006-05-23",9.83,9.96,9.7,9.75,145200.0],["2006-05-24",9.71,9.905,9.275,9.535,299400.0],["2006-05-25",9.53,9.95,9.52,9.86,191600.0],["2006-05-26",9.87,9.98,9.57,9.645,114600.0],["2006-05-30",9.595,9.655,9.35,9.375,122000.0],["2006-05-31",9.43,9.495,9.345,9.49,153800.0],["2006-06-01",9.525,10.065,9.525,10.0,202400.0],["2006-06-02",10.07,10.075,9.77,9.81,107200.0],["2006-06-05",9.76,9.8,9.385,9.39,225600.0],["2006-06-06",9.435,9.71,9.425,9.52,206200.0],["2006-06-07",9.535,9.945,9.5,9.515,197600.0],["2006-06-08",9.5,9.61,9.325,9.46,273800.0],["2006-06-09",9.49,9.765,9.395,9.4,141000.0],["2006-06-12",9.425,9.425,9.225,9.23,180800.0],["2006-06-13",9.195,9.47,9.075,9.11,197200.0],["2006-06-14",9.085,9.535,9.08,9.2,214200.0],["2006-06-15",9.295,9.545,9.235,9.44,334200.0],["2006-06-16",9.395,9.415,9.045,9.15,862600.0],["2006-06-19",9.195,9.195,8.68,8.715,310400.0],["2006-06-20",8.68,9.01,8.68,8.85,270800.0],["2006-06-21",8.875,9.245,8.875,9.22,380600.0],["2006-06-22",9.225,9.235,8.895,8.925,287000.0],["2006-06-23",8.935,9.185,8.91,9.045,398400.0],["2006-06-26",9.055,9.22,9.035,9.15,168800.0],["2006-06-27",9.185,9.245,8.98,9.01,139000.0],["2006-06-28",9.07,9.09,8.815,8.99,222800.0],["2006-06-29",9.025,9.145,8.955,9.05,524400.0],["2006-06-30",9.125,9.25,9.075,9.15,471600.0],["2006-07-03",9.11,9.395,9.11,9.345,91000.0],["2006-07-05",9.255,9.295,9.06,9.145,159000.0],["2006-07-06",9.14,9.365,9.09,9.13,100600.0],["2006-07-07",9.145,9.19,9.015,9.02,119400.0],["2006-07-10",9.005,9.1,8.97,9.005,89600.0],["2006-07-11",8.97,9.315,8.95,9.26,129000.0],["2006-07-12",9.2,9.305,9.0,9.03,162800.0],["2006-07-13",9.01,9.1,8.925,8.925,158400.0],["2006-07-14",8.915,8.985,8.85,8.85,126000.0],["2006-07-17",8.825,8.915,8.8,8.8,65600.0],["2006-07-18",8.88,8.955,8.68,8.905,97400.0],["2006-07-19",8.935,9.245,8.935,9.21,112600.0],["2006-07-20",9.25,9.26,8.845,8.86,96600.0],["2006-07-21",8.82,8.82,8.4,8.62,226600.0],["2006-07-24",8.69,9.045,8.605,9.04,171000.0],["2006-07-25",8.925,9.05,8.605,8.685,394800.0],["2006-07-26",8.615,8.79,8.505,8.66,113400.0],["2006-07-27",8.72,9.305,8.5,9.02,1053200.0],["2006-07-28",9.165,9.25,9.09,9.23,372200.0],["2006-07-31",9.295,9.31,9.175,9.255,233400.0],["2006-08-01",9.255,9.255,9.035,9.035,182800.0],["2006-08-02",9.125,9.25,9.115,9.2,178200.0],["2006-08-03",9.185,9.595,9.06,9.45,187800.0],["2006-08-04",9.6,9.6,9.25,9.415,127800.0],["2006-08-07",9.415,9.55,9.27,9.545,163800.0],["2006-08-08",10.125,10.125,9.425,9.855,471600.0],["2006-08-09",9.815,10.15,9.815,10.07,443800.0],["2006-08-10",10.0,10.98,10.0,10.605,983400.0],["2006-08-11",10.56,10.635,10.18,10.365,201400.0],["2006-08-14",10.46,10.495,10.08,10.2,345600.0],["2006-08-15",10.25,10.6,10.225,10.535,267800.0],["2006-08-16",10.73,10.84,10.535,10.8,200000.0],["2006-08-17",10.725,10.75,10.515,10.605,240200.0],["2006-08-18",10.66,10.66,10.525,10.635,117600.0],["2006-08-21",10.63,10.63,10.49,10.49,263000.0],["2006-08-22",10.5,10.5,10.33,10.4,199000.0],["2006-08-23",10.375,10.425,10.145,10.285,171800.0],["2006-08-24",10.35,10.37,10.0,10.18,216000.0],["2006-08-25",10.18,10.25,10.005,10.135,107400.0],["2006-08-28",10.165,10.29,10.155,10.26,290000.0],["2006-08-29",10.27,10.325,10.17,10.295,264600.0],["2006-08-30",10.36,10.55,10.25,10.495,421200.0],["2006-08-31",10.56,10.585,10.49,10.535,213400.0],["2006-09-01",10.585,10.6,10.425,10.45,103600.0],["2006-09-05",10.585,10.595,10.43,10.565,177400.0],["2006-09-06",10.545,10.615,10.48,10.535,145400.0],["2006-09-07",10.53,10.715,10.4,10.44,169200.0],["2006-09-08",10.505,10.875,10.43,10.805,272800.0],["2006-09-11",10.82,10.875,10.62,10.75,171800.0],["2006-09-12",10.82,11.93,10.785,11.71,917000.0],["2006-09-13",11.79,12.745,11.715,12.175,1118000.0],["2006-09-14",12.3,12.605,12.205,12.25,1234200.0],["2006-09-15",12.375,12.61,12.195,12.605,1016400.0],["2006-09-18",12.685,12.685,12.38,12.59,818800.0],["2006-09-19",12.65,12.825,12.45,12.705,537000.0],["2006-09-20",12.865,13.345,12.815,13.26,689200.0],["2006-09-21",13.405,13.52,12.59,12.63,785600.0],["2006-09-22",12.5,12.74,12.01,12.545,790200.0],["2006-09-25",12.675,12.75,12.275,12.51,641000.0],["2006-09-26",12.51,13.0,12.37,12.875,781000.0],["2006-09-27",12.9,13.05,12.695,12.875,557600.0],["2006-09-28",12.945,13.0,12.735,12.825,392800.0],["2006-09-29",12.875,12.92,12.46,12.46,635400.0],["2006-10-02",12.755,12.995,12.505,12.945,1079000.0],["2006-10-03",12.855,13.22,12.65,12.96,1007000.0],["2006-10-04",12.975,13.085,12.91,12.97,650000.0],["2006-10-05",12.995,13.43,12.91,13.385,798400.0],["2006-10-06",13.335,13.425,13.13,13.195,422800.0],["2006-10-09",13.21,13.655,13.005,13.46,540200.0],["2006-10-10",13.5,13.5,13.145,13.405,294400.0],["2006-10-11",13.36,13.425,13.15,13.305,310600.0],["2006-10-12",13.375,13.53,13.305,13.465,321000.0],["2006-10-13",13.515,13.515,13.26,13.36,480000.0],["2006-10-16",13.27,13.565,13.27,13.435,366200.0],["2006-10-17",13.25,13.885,13.165,13.875,929000.0],["2006-10-18",13.975,14.095,13.055,13.2,799200.0],["2006-10-19",13.225,13.225,12.16,12.22,1442800.0],["2006-10-20",12.22,12.25,12.03,12.085,1041000.0],["2006-10-23",12.1,12.57,12.05,12.25,666800.0],["2006-10-24",11.46,12.11,10.43,12.11,2592000.0],["2006-10-25",12.14,12.465,11.88,12.465,802800.0],["2006-10-26",12.5,12.635,12.08,12.58,547600.0],["2006-10-27",12.595,12.595,12.055,12.225,469600.0],["2006-10-30",12.2,12.515,12.18,12.405,364800.0],["2006-10-31",12.625,12.625,12.125,12.24,293800.0],["2006-11-01",12.2,12.455,12.14,12.17,361000.0],["2006-11-02",12.165,12.32,12.025,12.035,287400.0],["2006-11-03",12.01,12.185,11.815,12.145,278200.0],["2006-11-06",12.235,12.535,12.2,12.35,408200.0],["2006-11-07",12.445,12.805,12.36,12.46,409400.0],["2006-11-08",12.455,12.82,12.375,12.655,297400.0],["2006-11-09",12.79,12.79,12.185,12.37,395000.0],["2006-11-10",12.455,12.8,12.395,12.77,413200.0],["2006-11-13",12.875,13.215,12.775,13.05,566600.0],["2006-11-14",13.14,13.395,12.905,13.385,352400.0],["2006-11-15",13.385,13.455,13.2,13.455,349600.0],["2006-11-16",13.455,13.455,13.205,13.325,240800.0],["2006-11-17",13.35,13.35,13.035,13.16,195200.0],["2006-11-20",13.26,13.43,13.065,13.26,215200.0],["2006-11-21",13.285,13.415,12.96,13.12,230200.0],["2006-11-22",13.15,13.355,13.07,13.285,170800.0],["2006-11-24",13.345,13.475,13.21,13.25,108000.0],["2006-11-27",13.325,13.34,12.99,13.075,293600.0],["2006-11-28",13.055,13.225,12.91,13.13,434200.0],["2006-11-29",13.235,13.49,13.04,13.25,656600.0],["2006-11-30",13.29,13.29,12.795,12.91,570600.0],["2006-12-01",12.93,12.93,12.375,12.465,464400.0],["2006-12-04",12.54,13.045,12.54,13.005,320400.0],["2006-12-05",13.05,13.09,12.675,12.955,359800.0],["2006-12-06",12.99,13.0,12.73,12.875,206200.0],["2006-12-07",12.935,12.96,12.605,12.755,240000.0],["2006-12-08",12.7,13.05,12.665,12.955,283800.0],["2006-12-11",12.98,13.01,12.74,12.825,153600.0],["2006-12-12",12.855,12.895,12.54,12.78,229600.0],["2006-12-13",12.805,12.92,12.785,12.905,323000.0],["2006-12-14",12.975,13.46,12.95,13.37,589200.0],["2006-12-15",13.38,13.46,13.175,13.28,464200.0],["2006-12-18",13.36,13.745,13.36,13.715,618600.0],["2006-12-19",13.625,13.64,13.155,13.555,326000.0],["2006-12-20",13.6,13.755,13.575,13.685,259000.0],["2006-12-21",13.75,13.875,13.535,13.625,182200.0],["2006-12-22",13.665,13.705,13.475,13.555,159800.0],["2006-12-26",13.51,13.83,13.51,13.83,174400.0],["2006-12-27",13.865,13.88,13.75,13.88,147600.0],["2006-12-28",13.84,14.5,13.84,14.265,464400.0],["2006-12-29",14.24,14.24,13.86,13.97,259200.0],["2007-01-03",14.04,14.64,14.04,14.62,947200.0],["2007-01-04",14.665,14.72,14.335,14.7,370000.0],["2007-01-05",14.61,14.645,14.345,14.38,377200.0],["2007-01-08",14.935,14.935,14.485,14.645,448400.0],["2007-01-09",14.71,14.71,14.5,14.5,471400.0],["2007-01-10",14.36,14.625,14.355,14.555,610600.0],["2007-01-11",14.61,14.675,14.555,14.63,318400.0],["2007-01-12",14.51,14.625,14.51,14.605,216600.0],["2007-01-16",14.645,14.645,14.33,14.39,486600.0],["2007-01-17",14.48,14.645,14.44,14.57,340800.0],["2007-01-18",14.61,14.625,14.4,14.41,227800.0],["2007-01-19",14.37,14.515,14.35,14.42,155600.0],["2007-01-22",14.46,14.48,14.21,14.275,239800.0],["2007-01-23",13.865,14.785,13.525,14.695,625600.0],["2007-01-24",14.765,15.405,14.675,15.38,624400.0],["2007-01-25",15.4,15.41,14.67,14.81,911000.0],["2007-01-26",14.82,14.89,14.61,14.79,264000.0],["2007-01-29",14.795,15.115,14.78,15.035,357400.0],["2007-01-30",15.06,15.5,14.97,15.475,342200.0],["2007-01-31",15.385,15.385,14.94,15.02,373800.0],["2007-02-01",15.14,15.36,15.03,15.245,259600.0],["2007-02-02",15.28,15.375,15.125,15.18,187400.0],["2007-02-05",15.27,15.865,15.225,15.595,842000.0],["2007-02-06",15.56,15.735,15.37,15.735,383200.0],["2007-02-07",15.75,16.13,15.57,16.06,659000.0],["2007-02-08",16.12,16.35,16.055,16.315,432200.0],["2007-02-09",16.375,16.405,15.92,15.98,361000.0],["2007-02-12",16.105,16.365,16.01,16.305,312200.0],["2007-02-13",16.26,16.45,16.26,16.37,232600.0],["2007-02-14",16.425,16.425,15.97,15.985,266200.0],["2007-02-15",16.035,16.535,16.025,16.485,658200.0],["2007-02-16",16.5,16.5,16.15,16.495,256800.0],["2007-02-20",16.52,16.66,16.335,16.64,296200.0],["2007-02-21",16.61,16.735,16.51,16.69,399400.0],["2007-02-22",16.71,16.745,16.44,16.62,283000.0],["2007-02-23",16.715,16.735,16.505,16.695,184400.0],["2007-02-26",16.75,16.95,16.64,16.875,404200.0],["2007-02-27",16.0,16.25,14.755,15.645,1094800.0],["2007-02-28",15.565,15.6,14.895,15.46,620800.0],["2007-03-01",15.12,15.835,15.09,15.425,496800.0],["2007-03-02",15.405,15.41,14.925,14.935,301000.0],["2007-03-05",14.9,15.055,14.535,14.6,376400.0],["2007-03-06",14.775,15.36,14.69,15.18,461800.0],["2007-03-07",15.195,15.41,15.175,15.315,326800.0],["2007-03-08",15.455,15.89,15.455,15.52,438000.0],["2007-03-09",15.675,15.875,15.56,15.735,212000.0],["2007-03-12",15.765,16.0,15.74,15.975,139000.0],["2007-03-13",15.975,16.06,15.645,15.705,337400.0],["2007-03-14",15.615,15.98,15.075,15.93,450000.0],["2007-03-15",15.965,16.175,15.88,15.98,280800.0],["2007-03-16",15.94,16.035,15.76,16.025,466800.0],["2007-03-19",16.195,16.4,16.11,16.33,271200.0],["2007-03-20",16.355,16.395,16.04,16.155,231000.0],["2007-03-21",16.17,16.42,16.035,16.385,204200.0],["2007-03-22",16.475,16.67,16.34,16.57,260600.0],["2007-03-23",16.53,16.75,16.51,16.55,289400.0],["2007-03-26",16.62,16.79,16.515,16.74,470000.0],["2007-03-27",16.75,16.81,16.515,16.66,357000.0],["2007-03-28",16.6,16.665,16.465,16.64,212600.0],["2007-03-29",16.78,16.795,16.47,16.69,193000.0],["2007-03-30",16.765,16.925,16.65,16.925,345600.0],["2007-04-02",16.935,17.095,16.76,16.885,190200.0],["2007-04-03",16.9,16.925,16.75,16.875,309800.0],["2007-04-04",16.835,17.165,16.755,16.95,274200.0],["2007-04-05",16.92,17.2,16.905,17.155,169000.0],["2007-04-09",17.09,17.295,16.9,17.04,251200.0],["2007-04-10",17.095,17.245,17.015,17.115,505400.0],["2007-04-11",17.07,17.245,16.9,17.105,544600.0],["2007-04-12",17.03,17.22,16.905,17.205,164400.0],["2007-04-13",17.23,17.495,17.15,17.495,264400.0],["2007-04-16",17.505,17.955,17.505,17.705,322400.0],["2007-04-17",17.915,17.955,17.5,17.69,345800.0],["2007-04-18",17.645,17.665,17.34,17.53,368800.0],["2007-04-19",17.425,17.79,17.295,17.55,245600.0],["2007-04-20",17.75,18.045,17.51,18.005,461200.0],["2007-04-23",18.03,18.21,17.905,18.04,386000.0],["2007-04-24",15.88,15.99,13.44,14.53,5356600.0],["2007-04-25",14.53,14.795,14.325,14.535,1322400.0],["2007-04-26",14.505,15.08,14.5,14.99,844800.0],["2007-04-27",15.0,15.09,14.855,14.88,391600.0],["2007-04-30",14.61,14.7,13.435,13.545,2000400.0],["2007-05-01",13.57,13.85,13.5,13.565,1047600.0],["2007-05-02",13.605,13.96,13.58,13.96,711600.0],["2007-05-03",13.875,13.995,13.475,13.675,651400.0],["2007-05-04",13.65,14.18,13.65,14.155,808600.0],["2007-05-07",14.075,14.49,14.075,14.45,919000.0],["2007-05-08",14.465,14.645,14.375,14.555,651600.0],["2007-05-09",14.52,14.955,14.5,14.855,739800.0],["2007-05-10",14.855,14.855,14.34,14.34,478000.0],["2007-05-11",14.425,14.705,14.405,14.605,163400.0],["2007-05-14",14.625,14.645,14.195,14.255,432600.0],["2007-05-15",14.215,14.59,13.965,13.985,343000.0],["2007-05-16",14.02,14.17,13.75,14.15,339400.0],["2007-05-17",14.15,14.205,13.765,13.93,290400.0],["2007-05-18",13.995,14.205,13.8,14.205,310000.0],["2007-05-21",14.04,14.21,13.795,14.19,503800.0],["2007-05-22",14.045,14.345,14.015,14.205,382200.0],["2007-05-23",14.025,14.55,14.025,14.175,487400.0],["2007-05-24",14.15,14.305,13.63,13.74,387000.0],["2007-05-25",13.855,14.115,13.68,13.85,710000.0],["2007-05-29",13.85,14.285,13.705,13.945,738800.0],["2007-05-30",13.83,14.135,13.685,13.945,792800.0],["2007-05-31",13.935,14.245,13.725,13.875,584000.0],["2007-06-01",13.73,14.35,13.73,14.155,502200.0],["2007-06-04",14.0,14.25,14.0,14.185,333600.0],["2007-06-05",14.16,14.295,13.98,14.065,328400.0],["2007-06-06",14.0,14.175,13.875,13.89,356000.0],["2007-06-07",13.865,13.945,13.55,13.605,392600.0],["2007-06-08",13.555,13.97,13.525,13.91,182600.0],["2007-06-11",13.825,13.825,13.565,13.64,317200.0],["2007-06-12",13.595,13.72,13.37,13.48,282800.0],["2007-06-13",13.505,13.585,13.31,13.415,359800.0],["2007-06-14",13.4,13.725,13.4,13.65,510800.0],["2007-06-15",14.155,14.155,13.9,13.945,428600.0],["2007-06-18",13.96,14.06,13.89,13.94,263800.0],["2007-06-19",13.875,13.875,13.62,13.805,295800.0],["2007-06-20",13.815,13.91,13.57,13.595,319800.0],["2007-06-21",13.545,13.695,13.45,13.555,350600.0],["2007-06-22",13.5,13.57,13.21,13.34,622200.0],["2007-06-25",13.015,13.405,13.015,13.11,460200.0],["2007-06-26",13.15,13.23,12.96,13.125,353400.0],["2007-06-27",13.0,13.285,12.865,13.24,204800.0],["2007-06-28",13.27,13.62,13.255,13.44,346400.0],["2007-06-29",13.595,13.755,13.47,13.585,360600.0],["2007-07-02",13.8,13.91,13.625,13.87,328400.0],["2007-07-03",13.915,13.94,13.765,13.83,77200.0],["2007-07-05",13.885,13.935,13.65,13.85,177000.0],["2007-07-06",13.89,13.925,13.59,13.87,213200.0],["2007-07-09",13.94,13.94,13.58,13.78,305200.0],["2007-07-10",13.75,13.78,13.37,13.465,301400.0],["2007-07-11",13.52,13.635,13.33,13.47,205600.0],["2007-07-12",13.585,13.985,13.49,13.98,385000.0],["2007-07-13",13.92,14.095,13.865,13.93,453000.0],["2007-07-16",14.02,14.03,13.515,13.715,695800.0],["2007-07-17",13.785,13.9,13.7,13.765,557600.0],["2007-07-18",13.77,13.865,13.585,13.72,398800.0],["2007-07-19",13.87,13.885,13.67,13.805,453800.0],["2007-07-20",13.775,13.82,13.35,13.545,397400.0],["2007-07-23",13.625,13.625,13.26,13.34,434000.0],["2007-07-24",13.3,13.405,12.85,12.905,397800.0],["2007-07-25",13.025,13.105,12.76,13.005,398000.0],["2007-07-26",12.82,12.89,12.13,12.54,644600.0],["2007-07-27",12.52,12.985,12.225,12.555,547600.0],["2007-07-30",12.6,12.85,12.29,12.68,311200.0],["2007-07-31",12.85,12.995,12.385,12.415,357200.0],["2007-08-01",12.36,12.64,12.25,12.45,280200.0],["2007-08-02",12.5,12.6,12.285,12.425,352600.0],["2007-08-03",12.395,12.58,12.07,12.13,533200.0],["2007-08-06",12.15,12.89,12.0,12.75,606000.0],["2007-08-07",13.925,15.6,13.475,15.485,1869400.0],["2007-08-08",15.525,15.595,13.515,14.015,1348400.0],["2007-08-09",13.695,14.36,13.47,13.865,821000.0],["2007-08-10",13.52,14.5,13.375,13.885,764400.0],["2007-08-13",14.07,14.675,13.995,14.195,395600.0],["2007-08-14",14.355,14.4,13.92,14.02,269000.0],["2007-08-15",14.005,14.595,13.81,14.005,233000.0],["2007-08-16",13.945,14.81,13.875,14.71,529200.0],["2007-08-17",15.3,15.555,14.765,15.155,561000.0],["2007-08-20",15.33,15.415,14.64,15.125,372400.0],["2007-08-21",15.08,15.28,14.765,15.07,280200.0],["2007-08-22",15.275,15.3,14.825,15.2,340000.0],["2007-08-23",15.315,15.435,14.86,15.075,361000.0],["2007-08-24",15.06,15.49,14.93,15.435,302200.0],["2007-08-27",15.5,15.5,14.995,15.135,251800.0],["2007-08-28",15.005,15.09,14.61,14.75,323600.0],["2007-08-29",14.895,15.1,14.62,14.885,343800.0],["2007-08-30",14.7,15.47,14.66,15.31,519400.0],["2007-08-31",15.5,15.82,15.39,15.6,391800.0],["2007-09-04",15.83,15.85,15.355,15.57,485000.0],["2007-09-05",15.38,15.63,15.16,15.335,342000.0],["2007-09-06",15.415,15.63,14.98,15.43,483400.0],["2007-09-07",15.145,15.25,14.98,15.025,276000.0],["2007-09-10",15.15,15.225,14.725,14.97,316400.0],["2007-09-11",15.1,15.415,14.97,15.385,438400.0],["2007-09-12",15.295,15.75,15.26,15.45,483800.0],["2007-09-13",15.495,15.785,15.13,15.7,468800.0],["2007-09-14",15.48,15.83,15.46,15.81,367800.0],["2007-09-17",15.795,15.795,15.1,15.215,744000.0],["2007-09-18",15.305,16.33,15.305,16.315,545200.0],["2007-09-19",16.335,16.515,16.03,16.13,525200.0],["2007-09-20",16.085,16.47,16.005,16.39,292000.0],["2007-09-21",16.5,16.5,16.27,16.44,533600.0],["2007-09-24",16.4,16.5,16.29,16.38,284400.0],["2007-09-25",16.31,16.61,16.3,16.505,306800.0],["2007-09-26",16.605,16.995,16.41,16.96,226600.0],["2007-09-27",17.0,17.07,16.83,16.845,327400.0],["2007-09-28",16.795,17.365,16.57,17.265,490600.0],["2007-10-01",17.32,17.5,17.175,17.5,579000.0],["2007-10-02",17.435,17.62,17.115,17.39,446400.0],["2007-10-03",17.31,17.6,17.04,17.375,344400.0],["2007-10-04",17.41,17.55,17.27,17.455,214400.0],["2007-10-05",17.575,18.0,17.46,17.85,282200.0],["2007-10-08",17.845,17.845,17.395,17.75,247000.0],["2007-10-09",17.725,17.985,17.575,17.815,252000.0],["2007-10-10",17.71,17.905,17.465,17.855,231200.0],["2007-10-11",18.0,18.0,17.195,17.44,225200.0],["2007-10-12",17.39,17.995,17.37,17.565,130200.0],["2007-10-15",17.55,17.72,17.16,17.39,203600.0],["2007-10-16",17.41,17.635,16.915,17.405,309000.0],["2007-10-17",17.705,17.82,17.37,17.745,218000.0],["2007-10-18",17.675,18.0,17.675,17.915,214600.0],["2007-10-19",17.915,17.915,17.125,17.42,364800.0],["2007-10-22",17.385,18.2,17.125,17.93,418600.0],["2007-10-23",18.175,18.175,15.45,16.335,1595600.0],["2007-10-24",16.25,17.105,16.2,17.085,746600.0],["2007-10-25",17.105,17.25,16.545,16.935,340200.0],["2007-10-26",17.125,17.685,16.95,17.645,419000.0],["2007-10-29",17.665,17.82,17.055,17.495,310600.0],["2007-10-30",17.45,17.45,16.935,17.305,167200.0],["2007-10-31",17.305,17.665,16.91,17.37,364200.0],["2007-11-01",16.975,17.115,16.5,16.75,518200.0],["2007-11-02",16.92,17.54,16.79,17.465,413400.0],["2007-11-05",17.195,17.75,16.9,17.555,362000.0],["2007-11-06",17.685,18.29,17.48,18.235,285200.0],["2007-11-07",18.05,18.495,17.69,18.025,425400.0],["2007-11-08",18.29,18.395,17.855,18.22,551200.0],["2007-11-09",18.045,18.145,17.29,17.43,259000.0],["2007-11-12",17.275,17.81,16.8,17.08,678800.0],["2007-11-13",16.785,17.6,16.785,17.265,773600.0],["2007-11-14",17.41,17.54,17.0,17.185,447400.0],["2007-11-15",17.07,17.08,16.4,16.825,346600.0],["2007-11-16",16.86,16.86,16.19,16.76,286000.0],["2007-11-19",16.56,16.56,15.9,16.455,335800.0],["2007-11-20",16.42,16.5,15.69,16.06,274800.0],["2007-11-21",16.0,16.185,15.66,15.725,283800.0],["2007-11-23",15.875,16.16,15.565,16.045,120000.0],["2007-11-26",16.025,16.215,15.465,15.485,224600.0],["2007-11-27",15.52,16.405,15.52,16.285,278200.0],["2007-11-28",16.36,17.03,16.015,17.005,437400.0],["2007-11-29",16.975,17.135,16.665,16.73,214800.0],["2007-11-30",17.025,17.295,16.67,16.77,369200.0],["2007-12-03",16.82,17.15,16.47,16.475,173200.0],["2007-12-04",16.29,16.66,16.0,16.295,212600.0],["2007-12-05",16.575,17.24,16.4,16.885,200800.0],["2007-12-06",16.9,17.37,16.9,17.365,188400.0],["2007-12-07",17.43,17.745,17.17,17.64,175000.0],["2007-12-10",17.645,17.91,17.405,17.59,167400.0],["2007-12-11",17.62,17.85,16.905,16.97,236600.0],["2007-12-12",17.41,17.65,16.795,17.03,312200.0],["2007-12-13",16.94,16.94,16.44,16.85,237800.0],["2007-12-14",16.665,17.075,16.46,16.505,110000.0],["2007-12-17",16.44,16.545,16.045,16.055,215800.0],["2007-12-18",16.285,16.73,15.885,16.685,218000.0],["2007-12-19",16.685,17.075,16.5,16.725,268800.0],["2007-12-20",16.935,17.11,16.59,16.905,360400.0],["2007-12-21",17.245,17.46,17.06,17.365,708400.0],["2007-12-24",17.425,17.725,17.25,17.7,109800.0],["2007-12-26",17.555,17.625,16.81,16.91,520600.0],["2007-12-27",16.865,17.095,15.985,16.005,346400.0],["2007-12-28",16.385,16.495,15.78,15.965,451000.0],["2007-12-31",15.825,15.95,15.05,15.275,981000.0],["2008-01-02",15.195,15.345,14.71,14.81,1023200.0],["2008-01-03",15.435,16.59,15.345,15.92,1074400.0],["2008-01-04",15.8,16.105,14.88,14.885,568400.0],["2008-01-07",14.985,15.36,14.72,15.045,536600.0],["2008-01-08",15.085,15.475,14.265,14.28,342000.0],["2008-01-09",14.285,15.64,14.285,15.425,629000.0],["2008-01-10",15.275,15.67,15.0,15.31,295800.0],["2008-01-11",15.22,15.235,14.95,15.01,343800.0],["2008-01-14",15.095,15.355,15.05,15.155,188600.0],["2008-01-15",14.915,15.28,14.84,15.005,438000.0],["2008-01-16",14.965,15.29,14.965,15.135,372200.0],["2008-01-17",15.135,15.28,14.765,14.78,341000.0],["2008-01-18",14.69,15.15,14.315,14.585,491200.0],["2008-01-22",14.14,16.21,13.265,15.87,806400.0],["2008-01-23",15.12,15.865,14.52,15.825,532800.0],["2008-01-24",15.95,16.03,15.5,15.715,505800.0],["2008-01-25",15.91,16.0,15.12,15.39,361600.0],["2008-01-28",15.295,15.795,14.73,15.645,546200.0],["2008-01-29",15.71,15.99,15.48,15.89,392800.0],["2008-01-30",15.745,16.045,15.31,15.32,361400.0],["2008-01-31",15.055,16.41,15.0,16.21,526000.0],["2008-02-01",16.31,16.825,15.89,16.3,344200.0],["2008-02-04",16.225,16.41,15.85,16.175,420000.0],["2008-02-05",15.86,16.295,15.75,15.8,273400.0],["2008-02-06",15.94,15.94,15.325,15.37,192000.0],["2008-02-07",15.325,15.56,15.135,15.5,259200.0],["2008-02-08",15.43,15.51,15.105,15.415,245800.0],["2008-02-11",15.45,15.6,15.065,15.435,363200.0],["2008-02-12",15.545,15.865,15.4,15.595,325800.0],["2008-02-13",15.78,16.365,15.75,16.305,498600.0],["2008-02-14",16.465,16.465,15.76,15.895,957000.0],["2008-02-15",15.75,15.915,15.345,15.66,419800.0],["2008-02-19",15.835,15.95,15.295,15.39,367600.0],["2008-02-20",15.315,15.815,15.315,15.675,243600.0],["2008-02-21",15.755,16.32,15.735,15.825,325000.0],["2008-02-22",15.825,15.98,15.35,15.91,635800.0],["2008-02-25",15.885,16.095,15.375,15.94,526200.0],["2008-02-26",15.84,16.64,15.84,16.475,614200.0],["2008-02-27",16.345,17.12,16.29,17.0,577600.0],["2008-02-28",16.895,16.895,16.4,16.535,302000.0],["2008-02-29",16.305,16.73,16.255,16.37,332800.0],["2008-03-03",16.335,16.505,16.19,16.5,261000.0],["2008-03-04",16.295,17.0,16.295,17.0,499000.0],["2008-03-05",17.0,17.22,16.795,17.005,531400.0],["2008-03-06",16.99,17.425,16.88,16.925,372600.0],["2008-03-07",16.74,17.19,16.63,16.845,200000.0],["2008-03-10",16.87,17.0,16.455,16.575,492600.0],["2008-03-11",16.975,17.345,16.58,17.31,403600.0],["2008-03-12",17.335,17.7,17.145,17.38,563600.0],["2008-03-13",17.29,17.845,17.105,17.81,398000.0],["2008-03-14",17.85,17.97,17.105,17.34,498800.0],["2008-03-17",16.99,17.92,16.95,17.57,288400.0],["2008-03-18",18.0,18.425,17.605,18.39,390400.0],["2008-03-19",18.39,18.49,17.5,17.5,490400.0],["2008-03-20",17.68,17.815,17.255,17.57,899000.0],["2008-03-24",17.88,18.305,17.69,18.22,440000.0],["2008-03-25",18.02,18.635,17.915,18.54,394600.0],["2008-03-26",18.375,18.915,18.3,18.87,426000.0],["2008-03-27",18.9,18.92,17.975,18.185,651200.0],["2008-03-28",18.25,18.38,17.755,17.85,449800.0],["2008-03-31",18.24,19.28,18.085,18.99,1050400.0],["2008-04-01",19.145,19.48,18.88,19.15,1169600.0],["2008-04-02",19.315,19.655,19.05,19.23,743400.0],["2008-04-03",19.095,19.955,18.95,19.59,656400.0],["2008-04-04",19.585,19.77,18.73,19.235,1104000.0],["2008-04-07",19.48,19.7,19.13,19.465,739600.0],["2008-04-08",19.4,19.585,19.19,19.305,317200.0],["2008-04-09",19.335,19.5,18.92,19.07,369600.0],["2008-04-10",19.025,19.25,18.785,19.065,524600.0],["2008-04-11",18.875,19.135,18.645,18.785,491400.0],["2008-04-14",18.895,19.33,18.845,19.04,850200.0],["2008-04-15",19.13,19.545,19.13,19.48,591000.0],["2008-04-16",19.71,19.86,19.635,19.735,754000.0],["2008-04-17",19.76,19.9,19.585,19.685,390000.0],["2008-04-18",19.985,20.505,19.895,19.93,588000.0],["2008-04-21",19.98,20.2,19.81,19.85,278400.0],["2008-04-22",19.87,19.87,16.88,17.705,1521000.0],["2008-04-23",17.785,19.46,17.5,19.4,1164600.0],["2008-04-24",18.195,18.395,17.3,18.37,1041600.0],["2008-04-25",18.415,19.18,18.385,19.025,751200.0],["2008-04-28",19.08,19.08,18.45,18.705,541800.0],["2008-04-29",18.65,18.95,18.45,18.565,286600.0],["2008-04-30",18.585,18.82,18.4,18.57,670600.0],["2008-05-01",18.595,19.13,18.57,18.99,401400.0],["2008-05-02",19.18,19.21,18.035,18.345,493400.0],["2008-05-05",18.49,18.59,18.23,18.43,251200.0],["2008-05-06",18.285,18.585,18.06,18.43,231800.0],["2008-05-07",18.02,18.305,17.625,17.765,295800.0],["2008-05-08",17.835,18.0,17.635,17.875,197000.0],["2008-05-09",17.75,18.0,17.585,17.785,162600.0],["2008-05-12",17.785,18.24,17.525,18.235,184400.0],["2008-05-13",18.255,18.265,17.725,18.145,153800.0],["2008-05-14",18.125,18.25,17.845,18.0,173400.0],["2008-05-15",17.965,18.0,17.74,17.965,134200.0],["2008-05-16",18.035,18.035,17.325,17.5,456800.0],["2008-05-19",17.565,17.75,17.165,17.2,572000.0],["2008-05-20",17.175,17.67,17.12,17.525,220800.0],["2008-05-21",17.625,17.75,17.16,17.395,295000.0],["2008-05-22",17.405,17.92,17.405,17.845,297400.0],["2008-05-23",18.585,19.305,18.565,18.89,1082000.0],["2008-05-27",18.89,19.29,18.69,19.065,565200.0],["2008-05-28",19.115,19.5,19.03,19.43,428600.0],["2008-05-29",19.39,19.925,19.295,19.89,672400.0],["2008-05-30",19.98,19.98,19.365,19.555,3902800.0],["2008-06-02",19.75,20.25,19.505,20.035,1033600.0],["2008-06-03",20.205,20.205,19.51,19.725,642600.0],["2008-06-04",19.605,20.11,19.5,19.79,323200.0],["2008-06-05",19.75,20.6,19.75,20.56,488200.0],["2008-06-06",20.355,20.355,19.55,19.55,340600.0],["2008-06-09",19.735,19.735,19.09,19.265,383400.0],["2008-06-10",19.13,19.385,18.87,19.105,305800.0],["2008-06-11",19.015,19.175,18.755,18.855,248600.0],["2008-06-12",18.855,19.03,18.585,18.73,404800.0],["2008-06-13",18.895,19.515,18.7,19.515,437800.0],["2008-06-16",19.52,19.595,18.875,19.5,439600.0],["2008-06-17",19.64,19.65,19.28,19.28,346000.0],["2008-06-18",19.225,19.435,18.89,19.14,212400.0],["2008-06-19",19.11,19.39,18.875,19.2,399200.0],["2008-06-20",19.12,19.2,18.43,18.89,635200.0],["2008-06-23",19.075,19.685,18.69,18.95,532800.0],["2008-06-24",18.74,19.035,18.555,18.62,354600.0],["2008-06-25",18.6,18.795,18.4,18.745,494000.0],["2008-06-26",18.33,18.695,17.815,18.045,326800.0],["2008-06-27",17.97,18.13,17.345,17.585,919800.0],["2008-06-30",17.555,17.865,17.375,17.46,327200.0],["2008-07-01",17.34,17.72,17.06,17.59,443000.0],["2008-07-02",17.545,18.055,17.005,17.175,335800.0],["2008-07-03",17.185,17.46,16.755,17.18,151800.0],["2008-07-07",16.72,17.45,16.72,17.055,429000.0],["2008-07-08",17.15,17.62,17.06,17.605,346600.0],["2008-07-09",17.645,17.745,17.2,17.245,179200.0],["2008-07-10",17.19,17.655,16.955,17.37,234400.0],["2008-07-11",17.18,17.69,17.12,17.52,360800.0],["2008-07-14",17.63,17.745,17.19,17.5,252600.0],["2008-07-15",17.03,18.075,16.985,17.7,327000.0],["2008-07-16",17.805,18.25,17.23,18.08,270600.0],["2008-07-17",18.225,18.875,18.215,18.795,323600.0],["2008-07-18",18.79,18.795,17.92,18.35,374800.0],["2008-07-21",18.5,18.5,18.03,18.405,238600.0],["2008-07-22",18.24,19.175,18.04,18.93,349000.0],["2008-07-23",18.87,19.37,18.83,19.025,300200.0],["2008-07-24",19.135,19.39,18.85,19.225,284200.0],["2008-07-25",19.18,19.645,18.73,19.36,309600.0],["2008-07-28",19.265,19.62,19.18,19.245,352000.0],["2008-07-29",19.395,19.425,19.07,19.41,430800.0],["2008-07-30",19.39,19.745,19.12,19.42,351600.0],["2008-07-31",19.155,19.75,19.155,19.23,412600.0],["2008-08-01",19.23,19.39,18.885,19.13,321000.0],["2008-08-04",19.29,19.335,18.375,18.575,561400.0],["2008-08-05",20.55,22.405,19.55,19.925,2288000.0],["2008-08-06",20.085,22.78,20.07,22.6,1404600.0],["2008-08-07",22.255,22.95,21.945,22.83,781400.0],["2008-08-08",22.61,23.355,22.57,23.11,587200.0],["2008-08-11",24.13,24.13,23.11,23.57,827000.0],["2008-08-12",23.055,23.245,22.4,22.835,533200.0],["2008-08-13",23.07,23.755,22.64,23.52,527600.0],["2008-08-14",22.67,23.62,22.67,23.365,402000.0],["2008-08-15",23.65,23.97,23.17,23.495,502600.0],["2008-08-18",23.5,23.635,22.545,23.025,326400.0],["2008-08-19",22.705,23.26,22.4,22.99,492200.0],["2008-08-20",23.035,23.45,22.54,22.85,216400.0],["2008-08-21",22.425,22.955,22.09,22.29,286800.0],["2008-08-22",22.255,22.85,22.255,22.725,165000.0],["2008-08-25",22.6,22.6,21.7,22.055,321200.0],["2008-08-26",22.0,22.395,21.73,22.0,171800.0],["2008-08-27",21.92,22.26,21.79,22.015,281200.0],["2008-08-28",22.04,22.215,21.855,22.09,274200.0],["2008-08-29",21.95,22.11,21.46,21.955,300000.0],["2008-09-02",22.325,22.72,21.54,21.81,451800.0],["2008-09-03",21.815,22.39,21.545,21.7,351000.0],["2008-09-04",21.465,21.625,20.07,20.34,656800.0],["2008-09-05",20.175,20.73,19.945,20.405,440600.0],["2008-09-08",20.81,21.16,20.625,21.035,462200.0],["2008-09-09",21.05,21.56,20.475,20.485,352400.0],["2008-09-10",20.72,21.05,20.46,20.75,387600.0],["2008-09-11",20.56,21.055,20.25,21.035,404400.0],["2008-09-12",20.945,21.18,20.46,20.925,348200.0],["2008-09-15",20.41,20.86,19.745,20.23,415400.0],["2008-09-16",19.555,20.815,19.555,20.77,393600.0],["2008-09-17",20.57,20.59,19.57,20.135,440600.0],["2008-09-18",20.585,21.165,19.885,20.91,666000.0],["2008-09-19",21.645,22.745,20.95,21.92,1113400.0],["2008-09-22",21.785,22.52,20.95,21.185,306400.0],["2008-09-23",21.155,21.355,20.65,20.695,242400.0],["2008-09-24",20.715,21.035,20.445,20.655,281400.0],["2008-09-25",20.755,21.285,20.375,20.515,467200.0],["2008-09-26",19.81,20.295,19.535,20.29,389000.0],["2008-09-29",19.71,19.93,18.38,18.91,510400.0],["2008-09-30",18.91,19.425,18.26,19.33,450800.0],["2008-10-01",19.235,19.305,18.7,18.925,377800.0],["2008-10-02",18.785,18.785,17.33,17.46,616600.0],["2008-10-03",17.52,18.5,16.765,16.82,530600.0],["2008-10-06",16.255,16.485,15.255,15.995,989600.0],["2008-10-07",16.015,16.245,14.7,14.73,608200.0],["2008-10-08",14.425,15.605,14.25,14.65,859400.0],["2008-10-09",14.935,15.415,13.77,13.955,616800.0],["2008-10-10",13.55,14.87,12.75,14.235,818800.0],["2008-10-13",14.78,16.47,14.52,16.325,927600.0],["2008-10-14",16.925,16.955,15.25,15.63,529600.0],["2008-10-15",15.275,15.48,14.075,14.095,567000.0],["2008-10-16",14.135,15.345,13.63,15.255,684200.0],["2008-10-17",14.745,15.43,14.445,14.8,703800.0],["2008-10-20",14.8,15.1,14.5,14.94,519400.0],["2008-10-21",14.505,15.075,13.64,14.085,983400.0],["2008-10-22",13.81,14.22,12.81,13.015,540600.0],["2008-10-23",13.235,13.66,12.11,12.485,676600.0],["2008-10-24",11.82,12.2,11.755,11.955,919800.0],["2008-10-27",11.94,12.025,11.37,11.425,603400.0],["2008-10-28",11.66,12.2,11.13,12.175,822200.0],["2008-10-29",12.2,13.15,12.075,12.675,666000.0],["2008-10-30",13.04,13.59,13.005,13.53,572000.0],["2008-10-31",13.45,14.2,13.285,14.045,599600.0],["2008-11-03",14.035,14.365,13.735,13.935,321400.0],["2008-11-04",14.33,14.55,13.925,14.165,324800.0],["2008-11-05",13.985,14.485,13.27,13.345,338800.0],["2008-11-06",13.27,13.645,13.045,13.065,308800.0],["2008-11-07",13.195,13.58,12.89,13.23,251800.0],["2008-11-10",13.545,13.545,12.75,12.795,153600.0],["2008-11-11",12.705,12.94,12.28,12.465,250400.0],["2008-11-12",12.27,12.455,11.48,11.51,336200.0],["2008-11-13",11.475,11.9,10.765,11.65,721400.0],["2008-11-14",11.445,11.68,10.785,10.84,444200.0],["2008-11-17",10.73,11.09,10.65,10.76,287400.0],["2008-11-18",10.77,11.245,10.605,10.925,376600.0],["2008-11-19",10.87,11.015,9.85,9.875,336400.0],["2008-11-20",9.795,10.045,9.095,9.2,480000.0],["2008-11-21",9.34,9.34,8.55,9.26,639000.0],["2008-11-24",9.275,9.73,8.9,9.665,688000.0],["2008-11-25",9.765,9.895,9.5,9.88,372400.0],["2008-11-26",9.75,10.335,9.635,10.205,600000.0],["2008-11-28",10.11,10.3,9.82,10.06,123400.0],["2008-12-01",9.86,10.06,9.125,9.2,430200.0],["2008-12-02",9.4,9.615,9.09,9.6,601600.0],["2008-12-03",8.145,8.25,7.025,7.66,1967600.0],["2008-12-04",8.0,8.69,7.85,8.27,1000800.0],["2008-12-05",8.185,8.355,7.63,8.345,578800.0],["2008-12-08",8.5,8.675,8.27,8.61,967000.0],["2008-12-09",8.48,8.96,8.48,8.75,659800.0],["2008-12-10",8.9,8.965,8.625,8.88,313400.0],["2008-12-11",9.315,9.86,8.94,9.045,810400.0],["2008-12-12",8.91,9.34,8.72,9.16,675800.0],["2008-12-15",9.165,9.27,8.62,8.85,475600.0],["2008-12-16",8.85,9.205,8.74,9.15,506000.0],["2008-12-17",8.985,9.215,8.875,9.055,388400.0],["2008-12-18",9.015,9.18,8.65,8.775,444000.0],["2008-12-19",8.94,9.0,8.615,8.76,750200.0],["2008-12-22",8.79,8.925,8.275,8.575,668600.0],["2008-12-23",8.705,8.995,8.505,8.91,678600.0],["2008-12-24",8.89,8.975,8.79,8.91,283400.0],["2008-12-26",8.605,9.105,8.605,9.05,328200.0],["2008-12-29",9.0,9.095,8.905,9.045,723000.0],["2008-12-30",9.05,9.3,9.0,9.295,447600.0],["2008-12-31",9.345,9.705,9.295,9.545,308400.0],["2009-01-02",9.555,9.875,9.51,9.81,211800.0],["2009-01-05",9.805,9.805,9.22,9.34,406200.0],["2009-01-06",9.435,9.695,9.27,9.615,270000.0],["2009-01-07",9.485,9.61,9.085,9.2,333200.0],["2009-01-08",9.125,9.32,9.07,9.31,367800.0],["2009-01-09",9.34,9.405,9.055,9.16,396200.0],["2009-01-12",9.075,9.28,8.955,8.975,336400.0],["2009-01-13",8.975,9.19,8.965,9.06,200400.0],["2009-01-14",9.0,9.055,8.78,8.925,439400.0],["2009-01-15",8.9,9.065,8.495,9.045,308800.0],["2009-01-16",9.105,9.2,8.64,9.005,364800.0],["2009-01-20",8.865,8.865,8.14,8.185,495200.0],["2009-01-21",8.64,9.95,8.64,9.845,908600.0],["2009-01-22",9.645,9.71,9.3,9.515,596400.0],["2009-01-23",9.28,9.675,9.165,9.38,530600.0],["2009-01-26",9.365,9.895,9.365,9.705,405200.0],["2009-01-27",9.66,9.945,9.66,9.74,237600.0],["2009-01-28",9.87,9.99,9.775,9.93,484600.0],["2009-01-29",9.825,9.945,9.565,9.65,421400.0],["2009-01-30",9.71,9.855,9.335,9.415,270200.0],["2009-02-02",9.25,9.6,9.175,9.49,515000.0],["2009-02-03",9.53,9.74,9.39,9.645,459200.0],["2009-02-04",9.62,9.94,9.38,9.555,318800.0],["2009-02-05",9.425,9.9,9.37,9.7,200000.0],["2009-02-06",9.75,10.13,9.585,10.04,338800.0],["2009-02-09",10.0,10.34,9.87,10.165,476800.0],["2009-02-10",10.335,10.34,9.865,10.05,676200.0],["2009-02-11",10.065,10.18,9.835,10.015,480600.0],["2009-02-12",9.845,10.225,9.7,10.16,415200.0],["2009-02-13",10.21,10.415,10.105,10.14,295400.0],["2009-02-17",9.83,9.96,9.545,9.745,407600.0],["2009-02-18",9.785,9.86,9.425,9.5,568200.0],["2009-02-19",9.51,9.65,8.925,9.005,850000.0],["2009-02-20",8.895,9.27,8.875,9.095,513400.0],["2009-02-23",9.12,9.32,8.725,8.775,402200.0],["2009-02-24",8.86,9.335,8.75,9.255,355200.0],["2009-02-25",9.22,9.4,8.815,9.03,408800.0],["2009-02-26",9.13,9.32,8.87,8.885,280800.0],["2009-02-27",8.75,9.12,8.65,8.98,320400.0],["2009-03-02",8.87,8.87,8.285,8.3,510400.0],["2009-03-03",8.335,8.36,8.02,8.025,651600.0],["2009-03-04",8.15,8.34,8.11,8.255,537800.0],["2009-03-05",8.055,8.285,7.765,7.845,421000.0],["2009-03-06",7.905,8.095,7.75,7.845,434600.0],["2009-03-09",7.765,7.88,7.455,7.5,297200.0],["2009-03-10",7.64,7.985,7.575,7.775,440400.0],["2009-03-11",7.8,7.85,7.675,7.695,760400.0],["2009-03-12",7.685,8.05,7.575,7.995,877600.0],["2009-03-13",8.05,8.265,7.92,8.13,212200.0],["2009-03-16",8.195,8.265,7.975,8.04,287600.0],["2009-03-17",8.025,8.475,7.97,8.475,368800.0],["2009-03-18",8.475,8.72,8.285,8.51,674800.0],["2009-03-19",8.5,8.765,8.45,8.5,437600.0],["2009-03-20",8.58,8.65,8.09,8.22,384600.0],["2009-03-23",8.41,8.63,8.355,8.575,426800.0],["2009-03-24",8.48,8.615,8.235,8.34,270000.0],["2009-03-25",8.375,8.92,8.25,8.775,487600.0],["2009-03-26",8.845,9.175,8.675,9.16,412400.0],["2009-03-27",8.96,8.96,8.585,8.775,341000.0],["2009-03-30",8.585,8.585,8.21,8.54,331800.0],["2009-03-31",8.625,8.88,8.505,8.59,380600.0],["2009-04-01",8.475,8.9,8.38,8.875,384000.0],["2009-04-02",9.075,9.6,9.075,9.395,330400.0],["2009-04-03",9.345,9.48,9.19,9.425,197000.0],["2009-04-06",9.285,9.455,9.185,9.425,258200.0],["2009-04-07",9.26,9.34,9.0,9.035,331200.0],["2009-04-08",9.05,9.14,8.89,9.085,203600.0],["2009-04-09",9.275,10.035,9.275,10.03,550400.0],["2009-04-13",9.99,10.25,9.735,10.175,364000.0],["2009-04-14",10.06,10.18,9.79,10.08,293200.0],["2009-04-15",9.985,10.225,9.855,10.13,366600.0],["2009-04-16",10.18,10.625,10.065,10.535,273400.0],["2009-04-17",10.57,10.965,10.415,10.845,502400.0],["2009-04-20",10.6,10.945,10.12,10.14,383200.0],["2009-04-21",8.78,10.16,8.31,10.095,933200.0],["2009-04-22",9.885,10.83,9.835,10.64,719800.0],["2009-04-23",10.615,10.615,10.22,10.515,397000.0],["2009-04-24",10.625,11.38,10.39,11.31,553400.0],["2009-04-27",11.075,11.495,10.93,11.335,452800.0],["2009-04-28",11.27,11.53,11.205,11.34,352200.0],["2009-04-29",11.395,12.105,11.395,11.865,332800.0],["2009-04-30",11.995,12.465,11.97,11.985,389000.0],["2009-05-01",11.995,12.18,11.785,11.925,344200.0],["2009-05-04",11.99,12.28,11.88,12.065,344000.0],["2009-05-05",12.035,12.23,11.805,12.13,311400.0],["2009-05-06",12.02,12.095,11.695,11.9,231800.0],["2009-05-07",11.975,12.12,11.36,11.555,306400.0],["2009-05-08",11.68,12.035,11.515,11.975,220800.0],["2009-05-11",11.815,11.96,11.615,11.75,185200.0],["2009-05-12",11.755,11.845,11.21,11.5,378600.0],["2009-05-13",11.305,11.405,10.895,10.985,529200.0],["2009-05-14",11.305,11.515,11.05,11.24,424400.0],["2009-05-15",11.205,11.42,10.92,11.255,486200.0],["2009-05-18",11.36,11.77,11.36,11.715,393600.0],["2009-05-19",11.6,11.885,11.46,11.72,226000.0],["2009-05-20",11.77,12.08,11.505,11.585,355800.0],["2009-05-21",11.41,11.635,11.045,11.26,277600.0],["2009-05-22",11.295,11.545,11.115,11.115,171600.0],["2009-05-26",10.98,11.97,10.965,11.86,334000.0],["2009-05-27",11.75,11.955,11.5,11.53,192600.0],["2009-05-28",11.585,12.005,11.41,11.795,250000.0],["2009-05-29",11.795,12.015,11.69,12.0,300000.0],["2009-06-01",11.895,12.63,11.895,12.585,357000.0],["2009-06-02",12.49,12.8,12.26,12.71,354600.0],["2009-06-03",12.57,12.87,12.435,12.685,210400.0],["2009-06-04",12.72,12.96,12.575,12.93,257400.0],["2009-06-05",12.975,13.165,12.83,12.96,275000.0],["2009-06-08",12.76,13.085,12.67,12.885,204400.0],["2009-06-09",12.845,13.075,12.825,12.855,210600.0],["2009-06-10",13.0,13.1,12.43,12.555,454000.0],["2009-06-11",11.7,12.345,11.62,11.67,797200.0],["2009-06-12",11.615,12.085,11.55,12.065,380800.0],["2009-06-15",12.0,12.32,11.365,11.745,312200.0],["2009-06-16",11.765,11.815,11.46,11.475,357200.0],["2009-06-17",11.455,11.7,11.375,11.56,249600.0],["2009-06-18",11.51,11.675,11.36,11.56,142600.0],["2009-06-19",11.745,11.865,11.445,11.58,280400.0],["2009-06-22",11.465,11.465,11.27,11.295,336000.0],["2009-06-23",11.34,11.475,11.04,11.105,261800.0],["2009-06-24",11.165,11.205,10.92,11.01,347400.0],["2009-06-25",10.96,11.325,10.885,11.27,239600.0],["2009-06-26",11.175,11.37,11.015,11.35,1012600.0],["2009-06-29",11.335,11.415,11.085,11.22,225800.0],["2009-06-30",11.205,11.43,10.945,11.115,208600.0],["2009-07-01",11.195,11.405,10.96,10.99,412200.0],["2009-07-02",10.95,11.04,10.55,10.625,277000.0],["2009-07-06",10.605,10.64,10.28,10.43,334800.0],["2009-07-07",10.405,10.525,10.115,10.13,303000.0],["2009-07-08",10.185,10.24,9.68,10.0,424800.0],["2009-07-09",10.03,10.2,9.895,9.91,160200.0],["2009-07-10",9.845,10.085,9.695,9.895,171400.0],["2009-07-13",9.905,9.905,9.57,9.71,631200.0],["2009-07-14",9.735,10.005,9.735,9.89,287000.0],["2009-07-15",10.065,10.455,9.81,10.41,371000.0],["2009-07-16",10.33,10.64,10.33,10.605,188600.0],["2009-07-17",10.615,10.67,10.1,10.14,332400.0],["2009-07-20",10.22,10.355,10.165,10.285,157000.0],["2009-07-21",10.305,10.6,10.28,10.415,191600.0],["2009-07-22",10.32,10.71,10.32,10.63,201600.0],["2009-07-23",10.675,11.205,10.675,11.13,443200.0],["2009-07-24",11.08,11.28,11.0,11.275,332000.0],["2009-07-27",11.25,11.375,11.085,11.225,341200.0],["2009-07-28",11.185,11.48,11.185,11.425,313000.0],["2009-07-29",11.305,11.765,11.26,11.695,296200.0],["2009-07-30",11.84,12.3,11.71,12.165,414600.0],["2009-07-31",12.155,12.3,11.98,11.995,309800.0],["2009-08-03",12.17,12.42,12.005,12.39,295000.0],["2009-08-04",12.12,12.485,12.0,12.25,352000.0],["2009-08-05",12.32,12.32,11.735,11.98,260800.0],["2009-08-06",12.055,12.125,11.75,11.94,294400.0],["2009-08-07",12.185,12.36,12.05,12.095,232800.0],["2009-08-10",11.99,12.125,11.895,12.095,123400.0],["2009-08-11",12.055,12.2,11.875,11.955,133600.0],["2009-08-12",12.0,12.5,11.96,12.33,148400.0],["2009-08-13",12.365,12.425,12.07,12.315,228600.0],["2009-08-14",12.26,12.38,11.89,12.075,185800.0],["2009-08-17",11.85,11.96,11.75,11.78,148600.0],["2009-08-18",11.805,12.0,11.71,11.895,110000.0],["2009-08-19",11.77,12.07,11.76,11.965,144800.0],["2009-08-20",11.975,12.165,11.875,12.06,243000.0],["2009-08-21",12.23,12.23,11.845,12.035,439800.0],["2009-08-24",12.025,12.185,11.79,11.935,244800.0],["2009-08-25",11.955,12.075,11.755,11.84,421400.0],["2009-08-26",12.17,13.165,11.94,13.065,1021000.0],["2009-08-27",13.01,13.3,12.71,13.12,285800.0],["2009-08-28",13.225,13.605,13.16,13.465,313000.0],["2009-08-31",13.31,13.46,13.25,13.38,242600.0],["2009-09-01",13.31,13.705,12.88,12.995,319000.0],["2009-09-02",13.0,13.15,12.675,12.96,218200.0],["2009-09-03",13.055,13.375,12.9,13.18,113200.0],["2009-09-04",13.115,13.3,13.035,13.275,114200.0],["2009-09-08",13.31,13.55,13.29,13.46,190200.0],["2009-09-09",13.415,13.75,13.415,13.535,168600.0],["2009-09-10",13.5,13.95,13.38,13.875,251200.0],["2009-09-11",13.85,13.985,13.58,13.62,152000.0],["2009-09-14",13.51,13.82,13.485,13.7,113400.0],["2009-09-15",13.635,13.765,13.54,13.625,143600.0],["2009-09-16",13.625,13.73,13.48,13.62,171000.0],["2009-09-17",13.585,13.865,13.54,13.61,131800.0],["2009-09-18",13.645,13.665,13.11,13.22,430800.0],["2009-09-21",13.04,13.305,13.04,13.25,140600.0],["2009-09-22",13.3,13.35,13.06,13.13,148000.0],["2009-09-23",13.13,13.435,13.025,13.175,187400.0],["2009-09-24",13.265,13.47,12.92,13.07,120600.0],["2009-09-25",13.075,13.075,12.625,12.705,134400.0],["2009-09-28",12.73,13.26,12.55,13.11,141200.0],["2009-09-29",13.09,13.19,12.9,13.01,115000.0],["2009-09-30",12.965,13.025,12.5,12.72,163200.0],["2009-10-01",12.62,12.675,12.5,12.545,216600.0],["2009-10-02",12.5,12.61,12.19,12.545,267200.0],["2009-10-05",12.63,12.92,12.485,12.885,166800.0],["2009-10-06",12.92,13.215,12.73,13.21,139200.0],["2009-10-07",13.12,13.325,13.11,13.265,94800.0],["2009-10-08",13.335,13.78,13.33,13.655,229400.0],["2009-10-09",13.69,13.955,13.68,13.915,210200.0],["2009-10-12",13.88,14.205,13.845,14.01,151200.0],["2009-10-13",13.95,14.23,13.675,13.975,107800.0],["2009-10-14",14.08,14.335,14.045,14.265,163600.0],["2009-10-15",14.215,14.36,13.995,14.335,168800.0],["2009-10-16",14.23,14.245,13.76,13.945,224400.0],["2009-10-19",14.055,14.435,13.905,14.255,255800.0],["2009-10-20",14.415,14.715,13.55,13.91,1184000.0],["2009-10-21",13.95,14.94,13.95,14.405,466400.0],["2009-10-22",14.38,14.66,14.205,14.62,151600.0],["2009-10-23",14.665,14.79,14.25,14.32,188400.0],["2009-10-26",14.375,14.73,14.12,14.16,179000.0],["2009-10-27",14.285,14.4,13.9,13.92,192800.0],["2009-10-28",13.86,14.075,13.7,13.855,300000.0],["2009-10-29",13.905,14.035,13.725,13.805,451200.0],["2009-10-30",13.705,13.735,13.065,13.235,339000.0],["2009-11-02",13.27,13.34,12.715,13.105,328000.0],["2009-11-03",12.98,13.545,12.935,13.53,448000.0],["2009-11-04",13.555,13.56,13.2,13.39,313000.0],["2009-11-05",13.465,14.05,13.425,14.035,308400.0],["2009-11-06",13.925,14.3,13.645,14.01,319800.0],["2009-11-09",14.155,14.42,14.135,14.4,169600.0],["2009-11-10",14.29,14.535,14.29,14.445,285800.0],["2009-11-11",14.6,14.6,14.13,14.285,127800.0],["2009-11-12",14.305,14.495,14.01,14.155,280600.0],["2009-11-13",14.155,14.36,14.01,14.225,98600.0],["2009-11-16",14.28,14.725,14.28,14.685,137600.0],["2009-11-17",14.585,14.675,14.23,14.555,79600.0],["2009-11-18",14.6,14.665,14.45,14.55,128000.0],["2009-11-19",14.495,14.58,14.31,14.335,243000.0],["2009-11-20",14.215,14.335,14.16,14.315,204000.0],["2009-11-23",14.435,14.995,14.42,14.685,227000.0],["2009-11-24",14.735,14.805,14.59,14.68,101600.0],["2009-11-25",14.78,14.81,14.56,14.65,98000.0],["2009-11-27",14.28,14.37,13.9,13.9,93000.0],["2009-11-30",13.845,14.305,13.76,14.24,268600.0],["2009-12-01",14.39,14.47,14.235,14.4,110800.0],["2009-12-02",14.38,14.825,14.235,14.56,167200.0],["2009-12-03",14.68,14.85,14.49,14.525,115000.0],["2009-12-04",14.82,14.95,14.67,14.95,141400.0],["2009-12-07",14.905,15.145,14.77,14.89,126200.0],["2009-12-08",14.85,15.055,14.65,14.76,172000.0],["2009-12-09",14.845,15.0,14.605,14.83,442000.0],["2009-12-10",14.875,14.875,14.475,14.63,263200.0],["2009-12-11",14.74,14.82,14.545,14.605,301400.0],["2009-12-14",14.96,15.13,14.825,14.955,642000.0],["2009-12-15",14.965,14.99,14.825,14.89,216600.0],["2009-12-16",14.95,14.98,14.79,14.925,288200.0],["2009-12-17",14.8,14.99,14.76,14.925,134600.0],["2009-12-18",14.99,15.115,14.88,15.11,474000.0],["2009-12-21",15.12,15.495,14.97,15.41,210400.0],["2009-12-22",15.475,16.18,15.475,16.06,303200.0],["2009-12-23",16.11,16.48,15.955,16.335,183600.0],["2009-12-24",16.44,16.495,16.375,16.43,56200.0],["2009-12-28",16.44,16.45,16.025,16.13,221000.0],["2009-12-29",16.125,16.245,16.035,16.14,130600.0],["2009-12-30",16.05,16.15,15.83,15.975,183400.0],["2009-12-31",16.01,16.17,15.875,15.9,129000.0],["2010-01-04",16.075,16.235,15.98,16.08,185000.0],["2010-01-05",16.255,17.145,15.955,16.285,668800.0],["2010-01-06",16.25,16.895,16.2,16.385,529800.0],["2010-01-07",16.29,16.315,15.605,15.74,344600.0],["2010-01-08",15.735,15.75,15.595,15.675,181000.0],["2010-01-11",15.895,15.93,15.57,15.595,158800.0],["2010-01-12",15.435,15.475,14.895,15.125,242200.0],["2010-01-13",15.14,15.21,14.945,15.06,177800.0],["2010-01-14",15.0,15.06,14.92,14.965,146000.0],["2010-01-15",15.04,15.04,14.5,14.675,544400.0],["2010-01-19",14.75,15.89,14.75,15.545,588800.0],["2010-01-20",15.15,15.295,14.975,15.18,369000.0],["2010-01-21",15.155,15.26,14.245,14.27,579000.0],["2010-01-22",14.3,14.605,14.055,14.15,286400.0],["2010-01-25",14.27,14.375,13.88,13.97,172800.0],["2010-01-26",13.9,13.945,13.49,13.51,315800.0],["2010-01-27",13.465,13.565,13.08,13.375,482600.0],["2010-01-28",13.435,13.615,13.335,13.48,599200.0],["2010-01-29",13.57,13.85,13.34,13.37,641400.0],["2010-02-01",13.39,13.495,13.165,13.425,325200.0],["2010-02-02",13.395,13.615,13.245,13.43,177800.0],["2010-02-03",13.34,13.505,13.1,13.2,172200.0],["2010-02-04",13.065,13.125,12.705,12.79,329000.0],["2010-02-05",12.78,13.05,12.615,13.005,205400.0],["2010-02-08",12.955,13.01,12.795,12.93,162800.0],["2010-02-09",13.045,13.215,12.92,13.11,235800.0],["2010-02-10",13.025,13.245,12.925,13.165,170600.0],["2010-02-11",13.145,13.475,12.96,13.465,171800.0],["2010-02-12",13.29,13.625,13.155,13.605,176400.0],["2010-02-16",13.75,13.75,13.51,13.69,125800.0],["2010-02-17",13.735,13.93,13.72,13.9,198400.0],["2010-02-18",13.845,14.08,13.465,14.035,155800.0],["2010-02-19",14.06,14.21,13.78,14.06,156400.0],["2010-02-22",14.145,14.145,13.895,14.04,126600.0],["2010-02-23",14.035,14.1,13.955,14.01,258000.0],["2010-02-24",14.015,14.175,13.97,14.03,123800.0],["2010-02-25",13.805,14.225,13.805,14.205,153200.0],["2010-02-26",14.26,14.455,13.945,14.02,174200.0],["2010-03-01",14.14,14.52,13.96,14.48,182200.0],["2010-03-02",14.545,14.815,14.37,14.71,231800.0],["2010-03-03",14.78,14.99,14.72,14.825,142800.0],["2010-03-04",14.815,14.95,14.75,14.9,183600.0],["2010-03-05",14.935,15.355,14.84,15.3,228000.0],["2010-03-08",15.27,15.495,15.27,15.405,195000.0],["2010-03-09",15.395,16.14,15.36,16.13,427600.0],["2010-03-10",16.08,16.535,16.07,16.44,337400.0],["2010-03-11",16.325,16.635,16.32,16.59,289200.0],["2010-03-12",16.59,16.64,16.38,16.64,346600.0],["2010-03-15",16.64,16.75,16.475,16.7,274000.0],["2010-03-16",16.71,16.735,16.58,16.72,164000.0],["2010-03-17",16.7,16.88,16.575,16.61,216600.0],["2010-03-18",16.56,16.825,16.36,16.445,147800.0],["2010-03-19",16.55,16.55,15.69,16.035,583600.0],["2010-03-22",15.995,16.615,15.73,16.455,174400.0],["2010-03-23",16.465,16.64,16.295,16.59,124400.0],["2010-03-24",16.475,16.59,16.265,16.29,115600.0],["2010-03-25",16.35,16.735,16.1,16.11,152200.0],["2010-03-26",16.13,16.465,16.13,16.435,162600.0],["2010-03-29",16.43,16.625,16.31,16.515,91400.0],["2010-03-30",16.505,16.915,16.505,16.67,139600.0],["2010-03-31",16.635,17.045,16.505,16.92,268600.0],["2010-04-01",16.965,17.275,16.73,16.94,259200.0],["2010-04-05",16.95,17.21,16.89,17.055,137600.0],["2010-04-06",16.905,17.1,16.9,16.93,126600.0],["2010-04-07",16.86,16.875,16.45,16.595,194400.0],["2010-04-08",16.485,16.77,16.3,16.615,88000.0],["2010-04-09",16.66,16.725,16.4,16.515,116600.0],["2010-04-12",16.475,16.66,16.38,16.61,125600.0],["2010-04-13",16.525,16.725,16.47,16.725,77400.0],["2010-04-14",16.865,17.64,16.865,17.62,315200.0],["2010-04-15",17.55,17.64,17.375,17.4,273800.0],["2010-04-16",17.395,17.55,17.01,17.065,404400.0],["2010-04-19",17.01,17.155,16.55,16.975,166400.0],["2010-04-20",17.1,17.1,16.715,16.86,183400.0],["2010-04-21",16.835,17.235,16.765,17.17,412000.0],["2010-04-22",16.945,17.23,16.735,17.205,98000.0],["2010-04-23",17.165,17.225,16.96,17.225,81800.0],["2010-04-26",17.19,17.435,17.025,17.08,115800.0],["2010-04-27",18.0,18.74,17.8,18.29,494200.0],["2010-04-28",18.55,18.66,18.05,18.625,236000.0],["2010-04-29",18.72,18.95,18.575,18.945,176400.0],["2010-04-30",18.76,18.8,17.93,17.93,277800.0],["2010-05-03",17.96,18.415,17.96,18.25,174800.0],["2010-05-04",18.115,18.205,17.185,17.285,291600.0],["2010-05-05",17.165,17.37,16.945,17.105,218800.0],["2010-05-06",17.01,17.515,16.175,16.945,333800.0],["2010-05-07",16.945,17.225,16.29,16.6,389200.0],["2010-05-10",17.23,17.605,17.11,17.56,226200.0],["2010-05-11",17.355,17.75,17.26,17.615,207200.0],["2010-05-12",17.625,18.01,17.605,17.97,131000.0],["2010-05-13",17.945,18.325,17.91,18.09,179800.0],["2010-05-14",17.915,17.915,17.345,17.775,150800.0],["2010-05-17",17.91,18.225,17.545,18.17,323000.0],["2010-05-18",18.365,18.365,17.6,17.665,148600.0],["2010-05-19",17.65,17.74,17.095,17.295,182600.0],["2010-05-20",16.985,17.095,16.49,16.65,319000.0],["2010-05-21",16.355,16.835,16.16,16.77,297400.0],["2010-05-24",16.705,16.88,16.52,16.61,141600.0],["2010-05-25",16.205,16.485,15.735,16.245,255600.0],["2010-05-26",16.295,16.87,16.295,16.72,223800.0],["2010-05-27",16.985,17.185,16.88,17.085,346800.0],["2010-05-28",17.0,17.035,16.5,16.76,116000.0],["2010-06-01",16.68,16.945,16.2,16.215,171600.0],["2010-06-02",16.22,16.7,15.94,16.625,159200.0],["2010-06-03",16.575,16.94,16.285,16.78,169000.0],["2010-06-04",16.37,16.73,15.48,15.545,257800.0],["2010-06-07",15.59,15.61,14.975,15.005,224600.0],["2010-06-08",15.07,15.29,14.78,15.02,427200.0],["2010-06-09",15.11,15.46,14.89,14.965,243000.0],["2010-06-10",15.235,15.66,15.235,15.645,139400.0],["2010-06-11",15.455,15.935,15.455,15.865,150200.0],["2010-06-14",16.055,16.335,15.9,15.97,101800.0],["2010-06-15",16.025,16.635,15.85,16.575,130600.0],["2010-06-16",16.445,16.745,16.17,16.62,97000.0],["2010-06-17",16.72,17.0,16.495,16.57,98400.0],["2010-06-18",16.695,16.775,16.47,16.525,244800.0],["2010-06-21",16.785,16.785,16.44,16.545,195400.0],["2010-06-22",16.53,17.03,16.225,16.24,202200.0],["2010-06-23",16.17,16.42,15.97,16.165,99000.0],["2010-06-24",16.015,16.195,15.79,15.805,115200.0],["2010-06-25",15.875,16.43,15.79,16.125,967200.0],["2010-06-28",16.21,16.65,15.965,16.205,124400.0],["2010-06-29",16.005,16.025,15.01,15.155,307400.0],["2010-06-30",15.2,15.29,14.715,14.815,257600.0],["2010-07-01",14.89,15.02,14.28,14.595,155000.0],["2010-07-02",14.745,14.875,14.535,14.73,172000.0],["2010-07-06",15.0,15.205,14.54,14.575,313400.0],["2010-07-07",14.67,15.02,14.62,14.945,192400.0],["2010-07-08",15.115,15.305,14.945,15.25,306600.0],["2010-07-09",15.265,15.5,15.145,15.495,166800.0],["2010-07-12",15.425,15.575,14.975,15.11,162400.0],["2010-07-13",15.35,16.225,15.29,16.14,233800.0],["2010-07-14",16.03,16.235,16.025,16.17,128400.0],["2010-07-15",16.14,16.21,15.685,15.85,222200.0],["2010-07-16",15.685,15.72,15.18,15.21,293000.0],["2010-07-19",15.26,15.545,15.08,15.535,169600.0],["2010-07-20",15.26,16.09,15.165,16.06,268600.0],["2010-07-21",16.21,16.355,15.84,15.865,173400.0],["2010-07-22",16.14,16.59,16.14,16.52,314000.0],["2010-07-23",16.415,17.2,16.16,17.125,291600.0],["2010-07-26",17.23,17.3,16.95,17.205,572400.0],["2010-07-27",17.335,17.4,16.965,17.255,361200.0],["2010-07-28",17.16,17.375,16.95,16.995,139000.0],["2010-07-29",17.06,17.23,16.76,16.955,141000.0],["2010-07-30",16.805,17.17,16.485,17.14,223800.0],["2010-08-02",17.33,17.62,17.035,17.575,253600.0],["2010-08-03",17.54,17.955,17.465,17.68,261600.0],["2010-08-04",17.725,17.915,17.63,17.905,219000.0],["2010-08-05",18.01,18.745,18.0,18.375,604200.0],["2010-08-06",18.16,18.47,17.71,18.03,299000.0],["2010-08-09",18.21,18.22,17.905,18.17,259600.0],["2010-08-10",17.985,18.09,17.435,17.925,276800.0],["2010-08-11",17.51,17.56,17.0,17.015,273000.0],["2010-08-12",16.83,17.045,16.755,16.98,188000.0],["2010-08-13",16.87,16.93,16.625,16.665,168400.0],["2010-08-16",16.53,16.93,16.5,16.825,154600.0],["2010-08-17",16.945,17.375,16.945,17.19,153800.0],["2010-08-18",17.13,17.44,17.055,17.31,94200.0],["2010-08-19",17.19,17.29,16.75,16.97,205600.0],["2010-08-20",16.92,16.92,16.485,16.855,143000.0],["2010-08-23",16.885,17.17,16.81,17.02,254400.0],["2010-08-24",16.82,17.23,16.655,17.125,289200.0],["2010-08-25",16.89,17.355,16.785,17.26,256000.0],["2010-08-26",17.33,17.375,17.065,17.1,135600.0],["2010-08-27",17.33,17.8,16.9,17.76,256400.0],["2010-08-30",17.66,17.665,17.0,17.0,254000.0],["2010-08-31",16.985,17.205,16.855,17.195,277000.0],["2010-09-01",17.475,17.82,17.255,17.65,317200.0],["2010-09-02",17.725,17.975,17.555,17.965,171600.0],["2010-09-03",18.0,18.05,17.695,17.935,211400.0],["2010-09-07",17.975,17.975,17.235,17.46,488600.0],["2010-09-08",17.52,17.615,17.335,17.465,306800.0],["2010-09-09",17.635,17.635,17.325,17.46,149000.0],["2010-09-10",17.55,17.55,17.335,17.385,296400.0],["2010-09-13",17.5,17.735,17.5,17.615,253400.0],["2010-09-14",17.595,17.69,17.52,17.565,184600.0],["2010-09-15",17.515,17.72,17.455,17.545,190000.0],["2010-09-16",17.475,17.625,17.39,17.52,141600.0],["2010-09-17",17.64,17.895,17.39,17.8,469600.0],["2010-09-20",17.855,18.07,17.725,17.995,303600.0],["2010-09-21",17.96,18.145,17.83,17.97,284800.0],["2010-09-22",17.905,18.07,17.635,17.8,180600.0],["2010-09-23",17.615,17.97,17.6,17.62,125800.0],["2010-09-24",17.865,18.25,17.625,18.245,260000.0],["2010-09-27",18.24,18.3,18.05,18.25,133800.0],["2010-09-28",18.34,18.74,18.26,18.725,515600.0],["2010-09-29",18.7,18.95,18.555,18.8,261400.0],["2010-09-30",18.945,18.95,18.575,18.665,268200.0],["2010-10-01",18.885,18.885,18.6,18.715,107000.0],["2010-10-04",18.68,18.7,18.16,18.255,176400.0],["2010-10-05",18.485,18.99,18.435,18.98,204800.0],["2010-10-06",18.975,19.095,18.72,18.865,209800.0],["2010-10-07",18.98,19.0,18.645,18.87,93800.0],["2010-10-08",18.905,19.12,18.64,19.05,127000.0],["2010-10-11",19.09,19.25,18.97,19.015,100200.0],["2010-10-12",19.015,19.08,18.58,19.015,103200.0],["2010-10-13",19.105,19.25,18.965,19.205,123600.0],["2010-10-14",19.085,19.25,18.995,19.245,186400.0],["2010-10-15",19.37,19.46,19.105,19.25,196400.0],["2010-10-18",19.275,19.49,19.255,19.47,123800.0],["2010-10-19",19.27,19.575,19.0,19.215,260800.0],["2010-10-20",18.84,19.11,17.555,17.9,867000.0],["2010-10-21",18.04,18.145,17.7,18.085,407200.0],["2010-10-22",18.095,18.18,17.955,18.06,216800.0],["2010-10-25",18.14,18.755,18.13,18.375,305800.0],["2010-10-26",19.75,20.5,19.435,19.675,1929400.0],["2010-10-27",19.615,19.845,19.475,19.82,290200.0],["2010-10-28",20.0,20.245,19.745,19.935,393600.0],["2010-10-29",19.93,19.96,19.67,19.67,270200.0],["2010-11-01",19.815,19.985,19.505,19.71,226000.0],["2010-11-02",19.9,19.965,19.7,19.965,206400.0],["2010-11-03",19.95,20.185,19.76,20.175,245800.0],["2010-11-04",20.25,20.675,20.195,20.66,353600.0],["2010-11-05",20.67,20.84,20.58,20.815,178400.0],["2010-11-08",20.68,20.745,20.46,20.635,132800.0],["2010-11-09",20.715,20.715,20.23,20.335,157800.0],["2010-11-10",20.35,20.405,19.845,20.39,218200.0],["2010-11-11",20.245,20.245,19.905,20.08,309000.0],["2010-11-12",19.91,20.195,19.65,19.705,207400.0],["2010-11-15",19.77,20.145,19.75,19.99,304800.0],["2010-11-16",19.79,20.105,19.77,20.065,359800.0],["2010-11-17",20.065,20.17,19.65,19.71,159200.0],["2010-11-18",19.93,20.215,19.815,20.02,155800.0],["2010-11-19",20.07,20.105,19.705,20.055,204400.0],["2010-11-22",19.98,20.67,19.915,20.515,258400.0],["2010-11-23",20.24,20.47,19.855,20.2,179400.0],["2010-11-24",20.335,20.745,20.335,20.735,178800.0],["2010-11-26",20.59,20.64,20.375,20.57,39600.0],["2010-11-29",20.47,20.605,19.905,20.47,116200.0],["2010-11-30",20.26,20.5,19.955,20.415,333000.0],["2010-12-01",20.75,20.885,20.58,20.81,324000.0],["2010-12-02",20.915,21.45,20.79,21.45,289800.0],["2010-12-03",21.39,21.595,21.29,21.555,145400.0],["2010-12-06",21.45,21.675,21.395,21.62,141800.0],["2010-12-07",21.775,22.05,21.7,21.94,168200.0],["2010-12-08",22.045,22.09,21.9,21.995,141800.0],["2010-12-09",22.17,22.335,21.945,22.195,151800.0],["2010-12-10",22.195,22.64,22.095,22.51,152800.0],["2010-12-13",22.6,22.87,22.51,22.515,161800.0],["2010-12-14",22.64,22.845,21.5,22.745,130200.0],["2010-12-15",22.695,23.125,22.615,22.735,175400.0],["2010-12-16",22.885,23.135,22.745,23.105,149400.0],["2010-12-17",23.105,23.535,22.85,23.535,497200.0],["2010-12-20",23.68,24.255,23.625,23.72,408600.0],["2010-12-21",23.92,24.03,23.75,23.895,120200.0],["2010-12-22",24.065,24.065,23.93,23.97,130800.0],["2010-12-23",23.975,23.975,23.545,23.69,122800.0],["2010-12-27",23.685,24.045,23.275,23.925,85600.0],["2010-12-28",23.92,23.995,23.595,23.835,83800.0],["2010-12-29",23.9,23.99,23.715,23.725,53200.0],["2010-12-30",23.64,23.865,23.525,23.525,91200.0],["2010-12-31",23.525,23.745,23.18,23.18,113800.0],["2011-01-03",23.33,24.34,23.13,24.03,199400.0],["2011-01-04",23.785,23.95,22.285,22.855,322200.0],["2011-01-05",22.745,23.795,22.45,23.56,215400.0],["2011-01-06",23.605,23.63,23.065,23.145,148200.0],["2011-01-07",23.225,23.295,22.385,22.845,167200.0],["2011-01-10",22.76,23.075,22.4,22.86,189000.0],["2011-01-11",22.935,23.31,22.78,23.005,129800.0],["2011-01-12",23.215,23.34,22.955,23.185,133000.0],["2011-01-13",23.235,24.175,23.205,24.085,291800.0],["2011-01-14",24.0,24.56,24.0,24.475,343600.0],["2011-01-18",25.15,25.715,24.815,25.56,736200.0],["2011-01-19",25.5,25.65,25.295,25.46,392200.0],["2011-01-20",25.235,25.345,24.39,24.405,275800.0],["2011-01-21",24.515,24.715,24.025,24.055,224800.0],["2011-01-24",24.255,24.525,24.07,24.32,161000.0],["2011-01-25",24.755,25.15,23.595,24.25,354800.0],["2011-01-26",24.385,24.98,24.255,24.795,281400.0],["2011-01-27",24.85,24.955,24.39,24.665,249000.0],["2011-01-28",24.665,24.9,24.47,24.755,353800.0],["2011-01-31",24.13,24.84,24.045,24.69,471800.0],["2011-02-01",24.875,25.68,24.565,25.645,419800.0],["2011-02-02",25.46,25.75,25.14,25.18,188200.0],["2011-02-03",25.13,25.335,24.725,25.055,264200.0],["2011-02-04",25.11,25.18,24.725,24.81,150400.0],["2011-02-07",24.93,25.38,24.84,25.075,124400.0],["2011-02-08",24.985,25.095,24.765,25.04,119000.0],["2011-02-09",25.005,25.06,24.68,24.875,112000.0],["2011-02-10",24.685,25.4,24.685,25.385,174200.0],["2011-02-11",25.265,25.895,25.14,25.895,239800.0],["2011-02-14",25.985,26.0,25.785,25.985,136200.0],["2011-02-15",26.0,26.0,25.44,25.45,210400.0],["2011-02-16",25.57,25.94,25.4,25.82,125800.0],["2011-02-17",25.855,26.15,25.76,26.02,239200.0],["2011-02-18",26.2,26.2,25.575,25.725,170600.0],["2011-02-22",25.395,25.77,24.99,24.995,198800.0],["2011-02-23",24.98,24.98,23.775,23.805,368000.0],["2011-02-24",23.9,24.755,23.66,24.615,337000.0],["2011-02-25",24.625,25.62,24.625,25.585,258200.0],["2011-02-28",25.81,25.93,25.19,25.595,246800.0],["2011-03-01",25.575,25.725,24.42,24.56,260800.0],["2011-03-02",24.55,24.9,24.265,24.575,257800.0],["2011-03-03",24.88,25.66,24.65,25.615,242000.0],["2011-03-04",25.63,25.655,25.08,25.39,122800.0],["2011-03-07",25.555,25.59,24.25,24.71,202000.0],["2011-03-08",24.665,25.245,24.38,25.0,177000.0],["2011-03-09",24.97,24.97,23.89,23.94,311400.0],["2011-03-10",23.49,23.8,21.875,22.04,716200.0],["2011-03-11",22.01,22.75,21.945,22.565,333600.0],["2011-03-14",22.3,22.545,22.005,22.305,172200.0],["2011-03-15",21.44,21.965,21.29,21.705,255000.0],["2011-03-16",21.7,21.91,21.415,21.535,437600.0],["2011-03-17",21.8,22.045,21.63,21.7,220800.0],["2011-03-18",21.97,23.5,21.95,23.155,919600.0],["2011-03-21",23.815,24.0,23.57,23.895,408200.0],["2011-03-22",24.1,24.1,23.83,23.875,551600.0],["2011-03-23",23.925,24.035,23.54,23.67,383200.0],["2011-03-24",23.93,24.685,23.82,24.245,643200.0],["2011-03-25",24.48,24.935,24.14,24.62,289200.0],["2011-03-28",24.95,25.15,24.69,24.86,387800.0],["2011-03-29",24.995,25.03,24.62,24.75,384800.0],["2011-03-30",25.065,25.07,24.53,24.86,281000.0],["2011-03-31",24.89,25.025,24.72,24.875,248400.0],["2011-04-01",25.03,25.03,24.54,24.65,226400.0],["2011-04-04",24.905,24.95,24.555,24.695,205200.0],["2011-04-05",24.7,25.0,24.615,24.715,216600.0],["2011-04-06",24.865,24.985,24.555,24.58,215000.0],["2011-04-07",24.59,24.795,24.005,24.015,232800.0],["2011-04-08",24.25,24.25,23.625,23.655,209000.0],["2011-04-11",23.75,23.92,23.25,23.47,334200.0],["2011-04-12",23.28,23.36,22.18,22.2,433200.0],["2011-04-13",22.505,22.97,22.26,22.48,218400.0],["2011-04-14",22.345,22.795,22.15,22.765,249800.0],["2011-04-15",22.62,22.905,22.365,22.805,215600.0],["2011-04-18",22.46,22.655,22.295,22.57,206600.0],["2011-04-19",22.685,22.965,22.53,22.875,228600.0],["2011-04-20",23.27,23.545,23.17,23.485,234000.0],["2011-04-21",23.755,23.895,23.445,23.885,179000.0],["2011-04-25",23.77,24.085,23.71,24.035,285400.0],["2011-04-26",25.57,29.96,25.335,29.585,2791800.0],["2011-04-27",29.52,29.65,28.88,29.57,502000.0],["2011-04-28",29.5,29.545,28.865,29.055,450000.0],["2011-04-29",29.175,29.215,28.78,28.925,352000.0],["2011-05-02",28.89,28.945,28.58,28.66,260000.0],["2011-05-03",28.505,28.69,27.675,28.15,372000.0],["2011-05-04",28.1,28.42,27.15,27.585,258000.0],["2011-05-05",27.39,28.24,27.265,27.4,206200.0],["2011-05-06",27.915,28.15,27.525,27.595,132000.0],["2011-05-09",27.635,28.275,27.365,28.2,236000.0],["2011-05-10",28.31,28.75,28.255,28.75,210200.0],["2011-05-11",28.745,28.745,27.465,27.525,232800.0],["2011-05-12",27.725,28.03,26.79,27.96,237800.0],["2011-05-13",27.905,27.94,27.095,27.18,136000.0],["2011-05-16",27.005,27.22,26.44,26.5,207400.0],["2011-05-17",26.4,26.415,26.0,26.325,195000.0],["2011-05-18",26.525,28.27,26.505,27.855,303800.0],["2011-05-19",28.0,28.025,27.105,27.38,263600.0],["2011-05-20",27.145,28.21,27.145,27.98,269400.0],["2011-05-23",27.44,27.725,27.0,27.14,356800.0],["2011-05-24",27.315,27.49,26.84,27.16,318600.0],["2011-05-25",27.005,28.07,27.005,27.975,275000.0],["2011-05-26",27.835,28.725,27.62,28.64,296800.0],["2011-05-27",28.725,29.49,28.49,28.635,402600.0],["2011-05-31",29.055,29.42,28.175,28.43,516800.0],["2011-06-01",28.36,28.44,27.3,27.315,386000.0],["2011-06-02",27.48,27.88,27.145,27.315,218800.0],["2011-06-03",26.79,27.375,26.5,26.575,252000.0],["2011-06-06",26.665,26.795,25.635,25.665,315400.0],["2011-06-07",25.81,25.985,25.315,25.335,431800.0],["2011-06-08",25.16,25.21,24.475,24.525,494200.0],["2011-06-09",24.755,25.05,24.29,24.475,635200.0],["2011-06-10",24.275,24.44,23.515,23.635,427800.0],["2011-06-13",23.545,24.1,23.505,23.875,344400.0],["2011-06-14",24.25,25.11,23.925,25.1,580200.0],["2011-06-15",24.75,25.16,24.545,24.585,459400.0],["2011-06-16",23.975,24.5,23.505,24.06,503200.0],["2011-06-17",24.2,24.555,24.035,24.15,427200.0],["2011-06-20",24.01,24.67,23.905,24.57,222000.0],["2011-06-21",24.86,25.44,24.45,25.26,199000.0],["2011-06-22",25.13,25.855,25.015,25.02,334400.0],["2011-06-23",24.71,24.8,23.82,24.66,486200.0],["2011-06-24",24.73,24.845,24.205,24.38,614200.0],["2011-06-27",24.5,25.59,24.35,24.78,372000.0],["2011-06-28",24.86,25.15,24.54,25.15,393500.0],["2011-06-29",25.3,25.56,25.02,25.44,238000.0],["2011-06-30",25.64,25.91,25.5,25.6,247000.0],["2011-07-01",25.7,25.99,25.34,25.91,242400.0],["2011-07-05",26.01,26.87,26.01,26.69,352800.0],["2011-07-06",26.74,27.36,26.38,27.28,415900.0],["2011-07-07",27.6,28.39,27.6,27.89,397100.0],["2011-07-08",27.5,27.94,27.1,27.76,210700.0],["2011-07-11",27.32,27.59,26.81,26.92,189600.0],["2011-07-12",26.8,27.04,26.65,26.73,219000.0],["2011-07-13",26.91,27.55,26.85,27.27,216300.0],["2011-07-14",27.29,27.47,26.51,26.58,260200.0],["2011-07-15",26.68,27.16,26.28,26.77,316900.0],["2011-07-18",26.47,26.67,26.08,26.27,143700.0],["2011-07-19",26.46,27.03,26.25,26.93,174000.0],["2011-07-20",27.01,27.18,26.52,27.0,151800.0],["2011-07-21",27.15,27.62,27.05,27.53,180400.0],["2011-07-22",27.55,27.7,27.3,27.55,177500.0],["2011-07-25",27.15,27.84,27.08,27.54,252700.0],["2011-07-26",27.64,27.81,27.4,27.51,149400.0],["2011-07-27",27.36,27.49,25.3,25.47,597100.0],["2011-07-28",25.54,25.62,24.8,24.84,246600.0],["2011-07-29",24.47,25.29,24.21,25.03,272900.0],["2011-08-01",25.59,25.75,23.73,25.21,543400.0],["2011-08-02",21.65,22.7,20.26,22.02,2720500.0],["2011-08-03",21.94,22.61,21.83,22.44,657600.0],["2011-08-04",22.0,22.32,20.67,20.68,755100.0],["2011-08-05",21.0,22.63,19.44,20.15,471000.0],["2011-08-08",19.34,20.09,17.92,17.94,507700.0],["2011-08-09",18.5,19.18,17.0,19.11,658700.0],["2011-08-10",18.74,18.81,17.69,17.74,474000.0],["2011-08-11",17.91,19.97,17.91,19.57,527400.0],["2011-08-12",19.91,20.29,19.34,19.84,278900.0],["2011-08-15",20.29,20.6,20.07,20.46,220100.0],["2011-08-16",20.25,20.26,19.33,19.49,293800.0],["2011-08-17",19.67,19.79,19.11,19.38,211100.0],["2011-08-18",18.5,18.87,17.82,17.95,408300.0],["2011-08-19",17.52,18.5,17.45,17.53,317800.0],["2011-08-22",18.08,18.1,17.26,17.48,204700.0],["2011-08-23",17.64,18.66,17.32,18.57,490600.0],["2011-08-24",18.58,19.52,18.53,18.99,493600.0],["2011-08-25",19.26,19.37,18.33,18.49,342300.0],["2011-08-26",18.36,19.26,17.91,19.02,380200.0],["2011-08-29",19.38,19.95,19.01,19.89,652300.0],["2011-08-30",19.47,19.85,19.15,19.48,524400.0],["2011-08-31",19.65,20.0,19.29,19.76,537600.0],["2011-09-01",19.83,20.28,19.5,19.51,511000.0],["2011-09-02",19.04,19.53,18.85,18.96,594200.0],["2011-09-06",18.3,18.56,18.08,18.26,442700.0],["2011-09-07",18.7,19.36,18.59,19.29,303700.0],["2011-09-08",19.09,19.49,18.54,18.65,267900.0],["2011-09-09",18.38,18.6,17.81,17.98,301100.0],["2011-09-12",17.71,18.35,17.7,18.35,242300.0],["2011-09-13",18.46,19.03,18.27,18.87,231700.0],["2011-09-14",19.08,19.2,18.32,18.73,379600.0],["2011-09-15",18.97,19.29,18.6,19.28,252700.0],["2011-09-16",19.48,19.48,18.96,19.04,617700.0],["2011-09-19",18.59,19.35,18.44,19.07,328300.0],["2011-09-20",19.21,19.21,18.19,18.23,274100.0],["2011-09-21",18.12,18.45,17.68,17.72,301400.0],["2011-09-22",17.5,17.72,16.95,17.1,600400.0],["2011-09-23",17.09,17.75,16.95,17.43,339500.0],["2011-09-26",17.6,18.22,17.13,18.2,263700.0],["2011-09-27",18.77,19.13,18.32,18.7,319400.0],["2011-09-28",18.73,18.96,17.85,18.01,360100.0],["2011-09-29",18.57,18.73,17.77,18.26,276400.0],["2011-09-30",17.91,18.52,17.49,17.5,266500.0],["2011-10-03",17.19,17.65,16.42,16.43,381500.0],["2011-10-04",16.15,17.82,16.15,17.81,394100.0],["2011-10-05",17.86,18.46,17.48,18.3,239500.0],["2011-10-06",18.3,18.59,18.1,18.46,295000.0],["2011-10-07",18.53,18.58,17.56,17.8,248900.0],["2011-10-10",18.27,18.91,18.1,18.86,298700.0],["2011-10-11",18.71,19.6,18.71,19.54,274800.0],["2011-10-12",19.68,20.64,19.65,20.4,301300.0],["2011-10-13",20.19,20.21,19.39,20.07,182100.0],["2011-10-14",20.35,21.2,20.19,21.14,283300.0],["2011-10-17",20.91,20.94,19.84,19.97,337800.0],["2011-10-18",20.0,21.01,19.58,20.89,242600.0],["2011-10-19",20.79,20.82,19.55,19.71,306300.0],["2011-10-20",19.65,19.65,18.76,19.37,306300.0],["2011-10-21",19.56,19.56,18.54,18.86,585700.0],["2011-10-24",18.95,19.89,18.68,19.72,550200.0],["2011-10-25",17.95,18.1,15.8,17.65,2329100.0],["2011-10-26",18.22,19.17,17.85,18.62,581400.0],["2011-10-27",19.32,19.71,18.96,19.61,751500.0],["2011-10-28",19.58,20.0,19.48,19.56,400400.0],["2011-10-31",19.1,19.4,18.96,19.01,289900.0],["2011-11-01",18.02,18.87,18.02,18.3,413800.0],["2011-11-02",18.68,19.38,18.56,19.34,402100.0],["2011-11-03",19.67,20.33,19.29,20.26,361900.0],["2011-11-04",19.95,20.28,19.86,20.26,229200.0],["2011-11-07",20.24,20.39,19.64,20.1,189500.0],["2011-11-08",20.29,20.47,19.66,20.36,209900.0],["2011-11-09",19.64,20.0,19.18,19.24,572100.0],["2011-11-10",19.7,19.7,18.92,19.06,319700.0],["2011-11-11",19.4,19.85,19.34,19.63,242600.0],["2011-11-14",19.44,19.59,18.9,19.14,194900.0],["2011-11-15",18.97,19.77,18.75,19.6,178400.0],["2011-11-16",19.27,19.78,18.99,19.26,247400.0],["2011-11-17",19.2,19.5,19.04,19.27,287300.0],["2011-11-18",19.3,19.55,18.81,19.03,170500.0],["2011-11-21",18.58,18.58,18.12,18.21,213500.0],["2011-11-22",18.19,18.4,17.86,18.05,123400.0],["2011-11-23",17.85,17.88,17.0,17.03,303100.0],["2011-11-25",16.98,17.19,16.61,16.64,132600.0],["2011-11-28",17.47,18.04,17.43,17.88,322700.0],["2011-11-29",17.9,18.19,17.87,18.0,460000.0],["2011-11-30",18.83,19.58,18.83,19.57,622700.0],["2011-12-01",19.46,19.75,19.3,19.45,218700.0],["2011-12-02",19.61,19.7,18.57,18.59,332800.0],["2011-12-05",18.99,19.25,18.66,18.83,475600.0],["2011-12-06",18.84,18.84,18.39,18.58,429600.0],["2011-12-07",18.42,18.61,17.99,18.49,243000.0],["2011-12-08",18.25,18.29,17.31,17.36,406600.0],["2011-12-09",17.44,18.0,17.42,17.86,324000.0],["2011-12-12",17.5,17.82,17.27,17.66,295200.0],["2011-12-13",17.84,17.98,17.15,17.27,199400.0],["2011-12-14",17.1,17.32,16.85,17.0,361700.0],["2011-12-15",17.29,17.38,16.88,17.18,178300.0],["2011-12-16",17.38,17.76,17.09,17.33,397400.0],["2011-12-19",17.46,17.56,16.76,16.79,320400.0],["2011-12-20",16.95,18.7,16.95,18.62,651500.0],["2011-12-21",18.61,18.61,18.1,18.39,369000.0],["2011-12-22",18.44,18.6,18.23,18.45,270200.0],["2011-12-23",18.47,18.52,18.31,18.39,121800.0],["2011-12-27",18.28,18.8,18.28,18.67,181800.0],["2011-12-28",18.56,18.6,18.18,18.29,327400.0],["2011-12-29",18.36,18.6,18.31,18.44,210000.0],["2011-12-30",18.38,18.68,18.29,18.36,304300.0],["2012-01-03",18.95,19.13,18.7,18.75,288300.0],["2012-01-04",18.54,18.75,18.19,18.34,276000.0],["2012-01-05",18.24,18.69,17.97,18.69,316500.0],["2012-01-06",18.64,18.64,18.18,18.28,322600.0],["2012-01-09",18.31,18.9,18.0,18.75,726300.0],["2012-01-10",18.9,19.5,18.86,19.48,308800.0],["2012-01-11",19.28,19.84,19.09,19.82,269300.0],["2012-01-12",19.84,20.4,19.63,20.37,298800.0],["2012-01-13",20.04,20.57,20.03,20.47,310900.0],["2012-01-17",20.6,20.94,20.51,20.76,379600.0],["2012-01-18",20.8,21.54,20.75,21.51,291600.0],["2012-01-19",21.51,22.06,21.5,21.93,263500.0],["2012-01-20",21.81,22.16,21.6,22.1,327500.0],["2012-01-23",22.07,22.36,22.04,22.25,321500.0],["2012-01-24",21.25,22.96,20.96,22.78,654600.0],["2012-01-25",22.92,23.3,22.63,23.18,396400.0],["2012-01-26",23.3,23.53,23.07,23.28,351800.0],["2012-01-27",23.07,23.54,23.07,23.43,262300.0],["2012-01-30",23.11,23.15,22.74,22.96,268000.0],["2012-01-31",23.14,23.16,22.87,23.01,348900.0],["2012-02-01",23.28,23.68,23.0,23.61,571600.0],["2012-02-02",23.6,23.99,23.44,23.76,343300.0],["2012-02-03",24.09,24.4,23.03,24.21,451000.0],["2012-02-06",24.08,24.08,23.84,23.95,329500.0],["2012-02-07",23.83,24.0,23.54,23.73,389600.0],["2012-02-08",23.71,23.9,23.48,23.69,277200.0],["2012-02-09",23.73,23.89,23.53,23.6,346400.0],["2012-02-10",23.22,23.6,23.16,23.27,235000.0],["2012-02-13",23.43,23.63,23.26,23.44,171600.0],["2012-02-14",23.34,23.34,23.04,23.33,176500.0],["2012-02-15",23.4,23.49,23.16,23.27,359400.0],["2012-02-16",23.19,23.55,23.17,23.44,330300.0],["2012-02-17",23.45,23.64,23.32,23.45,245500.0],["2012-02-21",23.41,23.69,23.22,23.44,350200.0],["2012-02-22",23.27,23.48,23.08,23.34,150000.0],["2012-02-23",23.4,23.63,23.17,23.47,200400.0],["2012-02-24",23.45,23.83,23.4,23.71,472300.0],["2012-02-27",23.4,23.7,22.96,23.45,265300.0],["2012-02-28",23.4,23.6,23.13,23.42,219300.0],["2012-02-29",23.4,23.64,23.27,23.39,449200.0],["2012-03-01",23.57,23.63,23.14,23.17,282000.0],["2012-03-02",23.2,23.2,22.43,22.52,264000.0],["2012-03-05",22.34,22.7,22.0,22.58,188200.0],["2012-03-06",22.26,22.48,22.01,22.1,168100.0],["2012-03-07",22.15,22.42,22.05,22.41,443800.0],["2012-03-08",22.61,22.91,22.46,22.86,107400.0],["2012-03-09",22.93,23.26,22.74,23.06,169200.0],["2012-03-12",23.02,23.26,22.92,23.14,161800.0],["2012-03-13",23.37,23.84,23.27,23.79,170900.0],["2012-03-14",23.68,23.68,23.29,23.43,206000.0],["2012-03-15",23.39,23.97,23.34,23.92,156600.0],["2012-03-16",23.97,24.34,23.81,24.01,316500.0],["2012-03-19",23.97,24.5,23.74,24.18,140400.0],["2012-03-20",24.01,24.03,23.43,23.74,112400.0],["2012-03-21",23.82,23.96,23.54,23.78,86000.0],["2012-03-22",23.46,23.5,23.06,23.33,88400.0],["2012-03-23",23.34,23.7,23.07,23.66,115300.0],["2012-03-26",23.95,24.59,23.53,24.47,212900.0],["2012-03-27",24.43,24.63,23.87,23.87,219600.0],["2012-03-28",23.84,24.06,22.85,23.13,269100.0],["2012-03-29",22.87,23.5,22.76,23.39,180600.0],["2012-03-30",23.67,23.91,23.56,23.65,293700.0],["2012-04-02",23.5,24.11,23.3,24.11,204400.0],["2012-04-03",23.99,24.24,23.38,23.52,152400.0],["2012-04-04",23.23,23.23,22.59,22.66,236100.0],["2012-04-05",22.62,23.07,22.61,22.78,197200.0],["2012-04-09",22.28,22.5,22.26,22.43,243400.0],["2012-04-10",22.31,22.45,21.75,21.88,304200.0],["2012-04-11",22.18,22.2,22.01,22.18,164200.0],["2012-04-12",22.19,22.61,22.0,22.5,158000.0],["2012-04-13",22.31,22.41,21.7,21.72,213700.0],["2012-04-16",21.87,21.92,21.45,21.61,213900.0],["2012-04-17",21.82,22.11,21.73,21.93,513500.0],["2012-04-18",21.83,21.95,21.61,21.77,133500.0],["2012-04-19",21.77,21.88,21.3,21.37,227600.0],["2012-04-20",21.8,21.8,21.2,21.24,350800.0],["2012-04-23",21.0,21.05,20.63,20.79,267400.0],["2012-04-24",20.67,22.03,20.2,21.19,662000.0],["2012-04-25",21.5,21.92,20.72,20.82,323800.0],["2012-04-26",20.73,20.85,20.58,20.73,218700.0],["2012-04-27",20.73,20.97,20.48,20.79,203000.0],["2012-04-30",20.79,20.79,20.29,20.41,192000.0],["2012-05-01",20.34,20.95,20.23,20.91,435500.0],["2012-05-02",20.63,21.24,20.61,21.22,303900.0],["2012-05-03",21.22,21.25,20.64,20.74,322500.0],["2012-05-04",20.65,20.75,20.23,20.25,263100.0],["2012-05-07",20.19,20.47,20.09,20.23,239000.0],["2012-05-08",20.0,20.2,19.81,20.04,254700.0],["2012-05-09",19.74,20.06,19.63,19.77,118000.0],["2012-05-10",19.97,20.3,19.87,20.14,273000.0],["2012-05-11",19.95,20.14,19.77,19.87,155600.0],["2012-05-14",19.59,19.75,19.45,19.56,144500.0],["2012-05-15",19.46,19.69,19.16,19.21,291000.0],["2012-05-16",19.38,19.6,19.11,19.19,121200.0],["2012-05-17",19.25,19.42,18.74,18.76,152600.0],["2012-05-18",18.76,19.76,18.63,18.73,279600.0],["2012-05-21",18.78,19.13,18.55,19.04,190200.0],["2012-05-22",19.04,19.2,18.62,18.78,168000.0],["2012-05-23",18.55,19.29,18.46,19.25,312000.0],["2012-05-24",19.25,19.28,18.92,19.24,191000.0],["2012-05-25",19.18,19.34,18.96,19.16,246600.0],["2012-05-29",19.3,19.64,19.3,19.59,168700.0],["2012-05-30",19.34,19.49,19.13,19.24,180900.0],["2012-05-31",19.22,19.28,18.76,18.9,300200.0],["2012-06-01",18.5,18.78,18.25,18.29,336000.0],["2012-06-04",18.38,18.63,18.3,18.51,318500.0],["2012-06-05",18.44,19.05,18.41,18.88,195000.0],["2012-06-06",19.01,19.45,18.96,19.41,174700.0],["2012-06-07",19.78,19.98,19.13,19.15,192400.0],["2012-06-08",19.07,19.29,18.74,19.1,156800.0],["2012-06-11",19.38,19.6,18.36,18.38,185200.0],["2012-06-12",18.51,18.73,18.28,18.59,149800.0],["2012-06-13",18.54,18.7,18.13,18.27,135400.0],["2012-06-14",18.26,18.74,18.15,18.6,238100.0],["2012-06-15",16.68,17.28,16.11,16.25,1438000.0],["2012-06-18",16.06,16.29,16.0,16.13,937100.0],["2012-06-19",16.16,16.74,16.06,16.68,623500.0],["2012-06-20",16.68,17.06,16.51,17.01,509300.0],["2012-06-21",16.96,17.09,16.67,16.7,344100.0],["2012-06-22",16.85,17.03,16.54,16.71,759100.0],["2012-06-25",16.42,16.5,16.16,16.41,328000.0],["2012-06-26",16.4,16.62,16.38,16.49,337400.0],["2012-06-27",16.48,16.74,16.41,16.63,145100.0],["2012-06-28",16.44,16.63,16.16,16.31,235400.0],["2012-06-29",16.66,16.86,16.29,16.67,303400.0],["2012-07-02",16.73,16.73,16.37,16.61,326700.0],["2012-07-03",16.67,17.08,16.48,16.97,192700.0],["2012-07-05",16.9,17.12,16.73,17.0,224300.0],["2012-07-06",16.78,16.91,16.34,16.42,145100.0],["2012-07-09",16.4,16.4,16.12,16.21,211700.0],["2012-07-10",16.4,16.57,15.92,16.08,198000.0],["2012-07-11",16.07,16.32,16.04,16.22,243300.0],["2012-07-12",16.05,16.26,15.9,16.16,269900.0],["2012-07-13",16.2,16.52,16.03,16.35,244100.0],["2012-07-16",16.26,16.39,16.03,16.11,157300.0],["2012-07-17",16.19,16.26,16.03,16.17,133100.0],["2012-07-18",16.12,16.69,16.12,16.49,179000.0],["2012-07-19",16.53,16.78,16.51,16.53,138400.0],["2012-07-20",16.39,16.53,16.09,16.13,247100.0],["2012-07-23",15.93,15.96,15.39,15.86,263600.0],["2012-07-24",15.94,15.97,15.78,15.94,210900.0],["2012-07-25",16.01,16.35,15.93,16.31,260200.0],["2012-07-26",16.5,16.92,16.4,16.66,281600.0],["2012-07-27",16.76,17.4,16.76,17.29,232400.0],["2012-07-30",17.26,17.34,16.86,17.1,166500.0],["2012-07-31",17.03,17.47,16.97,17.44,277500.0],["2012-08-01",17.54,17.63,17.15,17.17,479800.0],["2012-08-02",16.79,17.12,15.85,16.43,463400.0],["2012-08-03",16.67,17.59,16.67,17.51,252600.0],["2012-08-06",17.5,17.64,17.32,17.62,291800.0],["2012-08-07",17.77,18.33,17.52,18.24,363000.0],["2012-08-08",18.19,18.53,18.03,18.37,337200.0],["2012-08-09",18.37,18.41,18.18,18.28,510100.0],["2012-08-10",18.27,18.35,18.08,18.34,196400.0],["2012-08-13",18.26,18.31,18.02,18.2,114800.0],["2012-08-14",18.26,18.38,17.97,18.0,350800.0],["2012-08-15",17.92,18.55,17.92,18.46,224500.0],["2012-08-16",18.37,18.56,18.11,18.49,215800.0],["2012-08-17",18.44,18.94,18.44,18.93,116700.0],["2012-08-20",18.83,18.98,18.73,18.95,172900.0],["2012-08-21",18.98,19.32,18.39,18.93,170200.0],["2012-08-22",18.88,19.2,18.84,18.88,224900.0],["2012-08-23",18.84,18.87,18.58,18.76,213700.0],["2012-08-24",18.65,18.87,18.0,18.65,161900.0],["2012-08-27",18.56,18.67,18.49,18.66,148100.0],["2012-08-28",18.61,18.75,18.5,18.64,152400.0],["2012-08-29",18.65,18.65,18.49,18.6,199400.0],["2012-08-30",18.49,18.61,18.22,18.45,104500.0],["2012-08-31",18.65,18.72,18.37,18.6,171300.0],["2012-09-04",18.55,19.0,18.4,18.94,297300.0],["2012-09-05",18.9,19.11,18.8,18.84,153600.0],["2012-09-06",19.02,19.5,18.87,19.37,295100.0],["2012-09-07",19.49,19.6,19.34,19.47,216600.0],["2012-09-10",19.42,19.6,19.29,19.38,171500.0],["2012-09-11",19.45,19.47,18.97,19.2,138100.0],["2012-09-12",19.2,19.28,18.8,19.09,272000.0],["2012-09-13",19.07,19.33,18.93,19.01,287700.0],["2012-09-14",19.15,19.7,19.03,19.63,285300.0],["2012-09-17",19.51,19.63,19.26,19.42,117600.0],["2012-09-18",19.35,19.68,19.11,19.43,167200.0],["2012-09-19",19.44,19.45,19.22,19.3,134600.0],["2012-09-20",19.12,19.37,18.88,19.02,175500.0],["2012-09-21",19.2,19.29,19.02,19.19,310900.0],["2012-09-24",19.1,19.62,19.1,19.45,173000.0],["2012-09-25",19.58,19.7,18.88,18.92,220700.0],["2012-09-26",18.9,19.13,18.68,18.74,241900.0],["2012-09-27",18.85,19.04,18.85,19.01,311600.0],["2012-09-28",18.88,19.1,18.86,19.02,162100.0],["2012-10-01",19.15,19.7,19.03,19.23,327100.0],["2012-10-02",19.43,19.68,19.33,19.6,153900.0],["2012-10-03",19.6,19.72,19.24,19.26,178500.0],["2012-10-04",19.3,19.46,19.13,19.46,188400.0],["2012-10-05",19.52,20.0,19.41,19.87,246500.0],["2012-10-08",19.72,19.74,19.45,19.57,163200.0],["2012-10-09",18.51,18.9,18.19,18.3,438800.0],["2012-10-10",18.27,18.35,18.01,18.25,205700.0],["2012-10-11",18.45,19.0,18.29,18.33,281500.0],["2012-10-12",18.35,18.74,18.21,18.24,149800.0],["2012-10-15",18.26,18.26,17.91,18.07,192200.0],["2012-10-16",18.22,18.22,17.96,18.09,208300.0],["2012-10-17",18.18,18.26,18.01,18.12,332200.0],["2012-10-18",18.06,18.24,17.81,17.95,210100.0],["2012-10-19",17.76,18.06,17.32,17.49,224200.0],["2012-10-22",17.47,17.62,17.2,17.34,241700.0],["2012-10-23",17.67,17.67,16.5,16.64,742000.0],["2012-10-24",16.73,16.97,16.3,16.64,282500.0],["2012-10-25",16.74,16.83,16.46,16.64,327500.0],["2012-10-26",16.66,16.9,16.59,16.81,227700.0],["2012-10-31",16.77,16.83,16.31,16.5,176400.0],["2012-11-01",16.56,16.79,16.32,16.53,515000.0],["2012-11-02",16.64,16.84,16.39,16.45,309400.0],["2012-11-05",16.42,16.87,16.42,16.73,307100.0],["2012-11-06",16.77,16.84,16.63,16.68,210600.0],["2012-11-07",16.46,16.77,16.01,16.02,281100.0],["2012-11-08",16.0,16.15,15.99,16.05,390300.0],["2012-11-09",15.95,16.29,15.95,16.11,294900.0],["2012-11-12",16.16,16.34,16.09,16.19,75700.0],["2012-11-13",16.15,16.28,16.04,16.16,176100.0],["2012-11-14",16.16,16.28,15.85,15.97,192300.0],["2012-11-15",15.96,16.8,15.96,16.06,335900.0],["2012-11-16",16.0,16.1,15.68,15.85,250900.0],["2012-11-19",16.05,16.05,15.58,15.88,577800.0],["2012-11-20",15.86,15.99,15.76,15.89,235900.0],["2012-11-21",15.99,16.07,15.32,16.01,291800.0],["2012-11-23",16.02,16.06,15.91,16.01,257000.0],["2012-11-26",15.99,16.3,15.81,16.29,389000.0],["2012-11-27",16.27,17.2,16.27,16.85,411500.0],["2012-11-28",16.82,17.02,16.66,16.89,222000.0],["2012-11-29",17.02,17.18,16.89,17.04,179700.0],["2012-11-30",17.1,17.22,16.94,17.11,216600.0],["2012-12-03",17.21,17.58,16.89,16.96,107800.0],["2012-12-04",16.9,17.07,16.75,17.01,127800.0],["2012-12-05",17.05,17.2,16.84,17.04,162800.0],["2012-12-06",17.03,17.45,17.02,17.38,180800.0],["2012-12-07",17.43,17.49,17.07,17.12,88300.0],["2012-12-10",17.12,17.24,17.09,17.23,137300.0],["2012-12-11",17.31,17.72,17.2,17.65,304600.0],["2012-12-12",17.65,17.71,17.26,17.28,137000.0],["2012-12-13",17.26,17.37,17.12,17.29,147500.0],["2012-12-14",17.21,17.43,17.14,17.18,125300.0],["2012-12-17",17.24,17.46,17.1,17.46,109700.0],["2012-12-18",17.44,18.24,17.32,18.06,285500.0],["2012-12-19",18.02,18.17,17.93,18.03,163000.0],["2012-12-20",18.01,18.1,17.87,17.96,243300.0],["2012-12-21",17.88,18.28,17.74,18.28,731000.0],["2012-12-24",18.16,18.29,17.99,18.04,119800.0],["2012-12-26",18.03,18.25,17.91,18.16,185300.0],["2012-12-27",18.14,18.24,17.97,18.22,90400.0],["2012-12-28",18.15,18.25,18.0,18.02,123200.0],["2012-12-31",18.0,18.28,17.93,18.23,277100.0],["2013-01-02",18.5,19.01,18.13,18.9,357000.0],["2013-01-03",18.88,19.0,18.44,18.61,174700.0],["2013-01-04",18.71,18.71,18.35,18.59,170700.0],["2013-01-07",18.45,18.57,18.4,18.47,99700.0],["2013-01-08",18.4,18.57,18.35,18.52,143700.0],["2013-01-09",18.56,18.73,18.44,18.52,118900.0],["2013-01-10",18.71,18.74,18.44,18.64,124000.0],["2013-01-11",18.68,18.8,18.57,18.79,244000.0],["2013-01-14",18.68,18.82,18.55,18.82,88400.0],["2013-01-15",18.66,19.0,18.56,18.92,139900.0],["2013-01-16",18.85,19.08,18.75,18.9,104600.0],["2013-01-17",19.0,19.62,18.85,19.49,224300.0],["2013-01-18",19.49,19.69,19.45,19.67,238000.0],["2013-01-22",18.26,18.74,17.68,17.8,1044900.0],["2013-01-23",17.86,17.99,16.95,17.18,528200.0],["2013-01-24",17.25,17.54,17.22,17.49,405900.0],["2013-01-25",17.53,17.72,17.38,17.6,236100.0],["2013-01-28",17.58,17.82,17.51,17.63,273100.0],["2013-01-29",17.57,17.58,17.34,17.51,272300.0],["2013-01-30",17.44,17.52,17.03,17.08,228300.0],["2013-01-31",17.01,17.08,16.94,17.02,304600.0],["2013-02-01",17.09,17.31,17.03,17.11,291600.0],["2013-02-04",17.04,17.25,17.04,17.07,267300.0],["2013-02-05",17.21,17.22,16.99,17.08,228900.0],["2013-02-06",16.97,17.11,16.86,17.08,366100.0],["2013-02-07",17.11,17.29,16.95,17.08,287700.0],["2013-02-08",17.05,17.43,17.05,17.28,227400.0],["2013-02-11",17.29,17.47,17.26,17.27,248300.0],["2013-02-12",17.33,17.62,17.28,17.56,193100.0],["2013-02-13",17.6,17.96,17.46,17.91,305100.0],["2013-02-14",17.83,17.92,17.69,17.69,166900.0],["2013-02-15",17.8,17.91,17.52,17.74,300300.0],["2013-02-19",17.77,17.91,17.57,17.9,256000.0],["2013-02-20",17.87,18.03,17.46,17.61,295500.0],["2013-02-21",17.59,17.91,17.45,17.62,507500.0],["2013-02-22",17.71,17.85,17.69,17.85,361600.0],["2013-02-25",17.89,17.89,17.28,17.3,301500.0],["2013-02-26",17.34,17.5,16.93,17.26,384300.0],["2013-02-27",17.22,17.36,17.21,17.27,116000.0],["2013-02-28",17.25,17.53,17.21,17.33,345900.0],["2013-03-01",17.17,17.45,17.12,17.42,223800.0],["2013-03-04",17.33,17.43,17.08,17.16,302300.0],["2013-03-05",17.2,17.47,17.2,17.37,538000.0],["2013-03-06",17.44,17.46,17.29,17.44,216300.0],["2013-03-07",17.4,17.63,17.4,17.45,198300.0],["2013-03-08",17.59,17.74,17.48,17.63,282200.0],["2013-03-11",17.55,17.61,17.44,17.54,137000.0],["2013-03-12",17.49,17.57,17.4,17.45,145300.0],["2013-03-13",17.44,17.54,17.4,17.42,121600.0],["2013-03-14",17.43,17.51,17.4,17.46,126100.0],["2013-03-15",17.47,17.7,17.37,17.65,962500.0],["2013-03-18",17.42,17.69,17.42,17.49,367500.0],["2013-03-19",17.49,17.62,17.34,17.36,349800.0],["2013-03-20",17.41,17.48,17.06,17.36,265700.0],["2013-03-21",17.21,17.4,16.79,16.87,648900.0],["2013-03-22",16.92,16.98,16.67,16.69,309400.0],["2013-03-25",16.71,16.74,16.32,16.58,260100.0],["2013-03-26",16.7,17.07,16.56,17.01,411000.0],["2013-03-27",16.88,17.18,16.79,17.07,192400.0],["2013-03-28",17.1,17.14,16.77,17.04,222100.0],["2013-04-01",16.98,16.98,16.64,16.74,225900.0],["2013-04-02",16.85,16.92,16.71,16.81,204500.0],["2013-04-03",16.78,16.91,16.7,16.82,521200.0],["2013-04-04",16.79,17.09,16.75,17.02,274900.0],["2013-04-05",16.7,16.92,16.7,16.89,203500.0],["2013-04-08",16.94,16.99,16.74,16.99,258700.0],["2013-04-09",16.98,17.07,16.88,16.9,208800.0],["2013-04-10",16.89,17.58,16.83,17.54,248800.0],["2013-04-11",17.57,17.62,17.34,17.4,113300.0],["2013-04-12",17.29,17.52,17.11,17.51,128500.0],["2013-04-15",17.46,17.46,16.97,17.0,251100.0],["2013-04-16",17.16,17.25,16.97,17.21,159900.0],["2013-04-17",17.04,17.08,16.9,16.96,271800.0],["2013-04-18",17.0,17.15,16.81,16.84,231500.0],["2013-04-19",16.86,17.13,16.61,17.04,294800.0],["2013-04-22",17.09,17.12,16.57,16.88,163100.0],["2013-04-23",15.85,15.85,14.38,14.85,1900300.0],["2013-04-24",14.85,14.93,14.5,14.89,535200.0],["2013-04-25",14.86,15.63,14.81,15.51,676200.0],["2013-04-26",15.51,15.6,15.15,15.47,568000.0],["2013-04-29",15.57,15.65,15.31,15.51,271600.0],["2013-04-30",15.46,15.56,15.32,15.47,498600.0],["2013-05-01",15.38,15.46,14.79,14.81,388000.0],["2013-05-02",14.92,15.15,14.8,15.06,177500.0],["2013-05-03",15.27,15.5,15.17,15.24,240700.0],["2013-05-06",15.27,15.35,15.19,15.32,149800.0],["2013-05-07",15.32,15.59,15.2,15.59,164900.0],["2013-05-08",15.54,15.78,15.49,15.74,167500.0],["2013-05-09",15.7,15.87,15.52,15.8,207500.0],["2013-05-10",15.87,16.06,15.87,16.04,154200.0],["2013-05-13",16.07,16.12,15.77,15.8,165600.0],["2013-05-14",15.79,16.09,15.76,16.03,126400.0],["2013-05-15",15.94,16.22,15.89,16.14,151900.0],["2013-05-16",16.05,16.35,15.95,16.13,103100.0],["2013-05-17",16.14,16.45,16.14,16.42,167500.0],["2013-05-20",16.4,16.63,16.27,16.61,247100.0],["2013-05-21",16.58,16.73,16.48,16.64,173700.0],["2013-05-22",16.71,16.8,16.41,16.55,261400.0],["2013-05-23",16.37,16.6,16.26,16.5,215400.0],["2013-05-24",16.46,16.66,16.27,16.52,172900.0],["2013-05-28",16.78,16.96,16.53,16.81,195500.0],["2013-05-29",16.66,16.84,16.63,16.63,94000.0],["2013-05-30",16.73,16.9,16.72,16.8,105400.0],["2013-05-31",16.66,16.77,16.58,16.6,137600.0],["2013-06-03",16.6,16.95,16.47,16.85,338200.0],["2013-06-04",16.84,16.94,16.63,16.78,292800.0],["2013-06-05",16.72,16.81,16.67,16.75,164300.0],["2013-06-06",16.71,16.81,16.55,16.8,244000.0],["2013-06-07",16.9,16.9,16.74,16.86,74200.0],["2013-06-10",16.87,17.0,16.79,16.99,106800.0],["2013-06-11",16.76,16.93,16.5,16.79,182400.0],["2013-06-12",16.88,16.94,16.67,16.75,236500.0],["2013-06-13",16.7,17.0,16.65,17.0,158300.0],["2013-06-14",16.98,16.98,16.7,16.75,122100.0],["2013-06-17",16.84,16.89,16.41,16.52,295600.0],["2013-06-18",16.49,16.78,16.41,16.63,157700.0],["2013-06-19",16.62,16.7,16.43,16.44,133900.0],["2013-06-20",16.21,16.37,16.13,16.26,163800.0],["2013-06-21",16.32,16.51,16.26,16.36,395000.0],["2013-06-24",16.3,16.5,16.0,16.04,172500.0],["2013-06-25",16.17,16.33,15.97,16.01,176400.0],["2013-06-26",16.15,16.27,15.9,15.98,191300.0],["2013-06-27",16.05,16.53,16.04,16.41,124500.0],["2013-06-28",16.33,16.46,16.22,16.26,1693700.0],["2013-07-01",16.31,16.87,16.21,16.8,184400.0],["2013-07-02",16.83,16.91,16.47,16.6,135300.0],["2013-07-03",16.57,16.7,16.46,16.51,76700.0],["2013-07-05",16.75,16.89,16.52,16.85,130400.0],["2013-07-08",16.92,17.08,16.85,16.96,187200.0],["2013-07-09",17.0,17.13,16.9,17.02,166600.0],["2013-07-10",17.06,17.15,17.01,17.1,177700.0],["2013-07-11",17.19,17.35,17.18,17.27,162100.0],["2013-07-12",17.2,17.35,17.19,17.24,87100.0],["2013-07-15",17.24,17.76,17.24,17.72,207600.0],["2013-07-16",17.7,17.89,17.53,17.73,125000.0],["2013-07-17",17.67,17.89,17.47,17.68,96100.0],["2013-07-18",17.69,17.82,17.58,17.69,81800.0],["2013-07-19",17.65,17.73,17.53,17.61,128900.0],["2013-07-22",17.52,17.78,17.43,17.77,186600.0],["2013-07-23",17.77,17.84,17.67,17.8,99800.0],["2013-07-24",17.91,17.91,17.6,17.8,130000.0],["2013-07-25",17.43,17.94,17.42,17.94,231400.0],["2013-07-26",17.79,17.81,17.56,17.64,67200.0],["2013-07-29",17.56,17.7,17.37,17.52,104000.0],["2013-07-30",17.53,17.74,17.46,17.56,147100.0],["2013-07-31",17.55,17.85,17.55,17.68,184400.0],["2013-08-01",17.78,17.9,17.63,17.72,201800.0],["2013-08-02",17.72,18.47,17.48,18.42,255000.0],["2013-08-05",18.39,18.52,18.2,18.34,174700.0],["2013-08-06",18.3,18.35,18.07,18.18,118900.0],["2013-08-07",18.17,18.54,18.02,18.51,227200.0],["2013-08-08",18.53,18.83,18.43,18.76,231500.0],["2013-08-09",18.67,18.95,18.54,18.93,144500.0],["2013-08-12",18.91,19.58,18.9,19.52,354700.0],["2013-08-13",19.59,20.31,19.53,20.06,283200.0],["2013-08-14",20.03,20.05,19.71,19.85,281600.0],["2013-08-15",19.65,19.65,19.29,19.29,132900.0],["2013-08-16",19.15,19.41,19.05,19.37,135600.0],["2013-08-19",19.4,19.68,19.39,19.39,115700.0],["2013-08-20",19.43,19.88,19.43,19.78,180400.0],["2013-08-21",19.66,20.0,19.6,19.85,194600.0],["2013-08-22",19.96,20.07,19.8,19.93,171000.0],["2013-08-23",19.91,20.09,19.84,20.0,134000.0],["2013-08-26",19.98,20.15,19.79,19.86,116500.0],["2013-08-27",19.64,19.74,19.17,19.29,150200.0],["2013-08-28",19.24,19.5,19.05,19.37,112400.0],["2013-08-29",19.37,19.73,19.32,19.47,240600.0],["2013-08-30",19.4,19.57,19.27,19.28,160100.0],["2013-09-03",19.47,19.83,19.38,19.63,182700.0],["2013-09-04",19.61,19.91,19.46,19.8,230800.0],["2013-09-05",19.85,19.99,19.74,19.94,114300.0],["2013-09-06",19.98,20.04,19.61,19.87,112200.0],["2013-09-09",19.87,20.37,19.87,20.27,194600.0],["2013-09-10",20.31,20.78,20.21,20.76,167600.0],["2013-09-11",20.74,20.8,20.42,20.63,101800.0],["2013-09-12",20.58,20.58,18.96,19.01,507000.0],["2013-09-13",19.0,19.0,18.52,18.56,398200.0],["2013-09-16",18.72,18.76,18.5,18.6,332700.0],["2013-09-17",18.57,18.7,18.36,18.68,288800.0],["2013-09-18",18.74,18.95,18.63,18.73,429900.0],["2013-09-19",18.74,18.85,18.7,18.75,270000.0],["2013-09-20",18.75,18.76,18.15,18.66,725500.0],["2013-09-23",18.65,18.75,18.47,18.48,322500.0],["2013-09-24",18.53,18.73,18.29,18.59,331000.0],["2013-09-25",18.58,18.99,18.52,18.84,182800.0],["2013-09-26",18.85,18.98,18.67,18.76,128900.0],["2013-09-27",18.57,18.69,18.45,18.45,250300.0],["2013-09-30",18.33,18.82,18.27,18.8,262200.0],["2013-10-01",18.84,19.18,18.8,19.16,190400.0],["2013-10-02",19.02,19.19,18.87,18.96,210900.0],["2013-10-03",18.9,18.96,18.32,18.37,238100.0],["2013-10-04",18.32,18.59,18.29,18.5,358900.0],["2013-10-07",18.36,18.49,18.15,18.16,291300.0],["2013-10-08",18.2,18.26,17.61,17.66,312300.0],["2013-10-09",17.74,18.14,17.64,18.0,325500.0],["2013-10-10",18.23,18.5,18.14,18.38,159400.0],["2013-10-11",18.3,18.6,18.12,18.49,286700.0],["2013-10-14",18.38,18.82,18.35,18.7,306600.0],["2013-10-15",18.7,18.79,18.43,18.57,315200.0],["2013-10-16",18.73,18.86,18.38,18.47,198300.0],["2013-10-17",18.44,18.9,18.22,18.9,318900.0],["2013-10-18",19.06,19.09,18.78,18.93,348500.0],["2013-10-21",18.91,19.15,18.68,18.92,302500.0],["2013-10-22",18.96,19.04,18.81,18.9,129000.0],["2013-10-23",18.8,19.0,18.64,18.92,143700.0],["2013-10-24",18.95,19.0,18.77,18.9,142100.0],["2013-10-25",18.97,18.97,18.62,18.84,229200.0],["2013-10-28",18.79,19.0,18.56,19.0,301800.0],["2013-10-29",19.1,19.15,18.03,18.18,349600.0],["2013-10-30",18.25,18.25,16.87,16.87,529800.0],["2013-10-31",16.83,17.2,16.83,17.06,279500.0],["2013-11-01",17.01,17.09,16.19,16.22,532400.0],["2013-11-04",16.28,16.62,16.26,16.57,438500.0],["2013-11-05",16.52,16.6,16.28,16.43,337600.0],["2013-11-06",16.48,16.49,15.78,15.8,835200.0],["2013-11-07",15.86,15.97,15.4,15.44,671000.0],["2013-11-08",15.43,15.57,15.33,15.39,471400.0],["2013-11-11",15.4,15.45,15.25,15.39,386900.0],["2013-11-12",15.37,15.44,15.28,15.35,292900.0],["2013-11-13",15.3,15.37,15.18,15.25,597100.0],["2013-11-14",15.2,15.45,15.13,15.35,339200.0],["2013-11-15",15.33,15.97,15.23,15.77,839000.0],["2013-11-18",15.78,16.5,15.77,16.02,616300.0],["2013-11-19",15.99,16.08,15.56,15.79,1039600.0],["2013-11-20",15.86,15.87,15.69,15.73,471800.0],["2013-11-21",15.77,16.22,15.71,16.14,428900.0],["2013-11-22",16.17,16.23,15.9,16.18,284300.0],["2013-11-25",16.18,16.29,15.92,16.16,314300.0],["2013-11-26",16.14,16.36,16.14,16.2,1002700.0],["2013-11-27",16.23,16.27,16.07,16.26,522700.0],["2013-11-29",16.36,16.54,16.26,16.35,129800.0],["2013-12-02",16.32,16.43,16.06,16.33,476600.0],["2013-12-03",16.27,16.32,16.14,16.24,295200.0],["2013-12-04",16.14,16.42,15.9,15.97,234500.0],["2013-12-05",15.94,16.05,15.75,16.0,255300.0],["2013-12-06",16.15,16.34,16.01,16.25,211100.0],["2013-12-09",16.23,16.34,16.05,16.2,214300.0],["2013-12-10",16.12,16.34,15.97,15.97,416100.0],["2013-12-11",15.95,16.36,15.94,16.3,451300.0],["2013-12-12",16.24,16.47,16.19,16.21,974200.0],["2013-12-13",16.25,16.38,16.1,16.13,305100.0],["2013-12-16",16.16,16.64,16.15,16.61,301400.0],["2013-12-17",16.65,16.74,16.42,16.57,420500.0],["2013-12-18",16.55,16.71,16.35,16.66,517700.0],["2013-12-19",16.59,16.59,16.28,16.38,485500.0],["2013-12-20",16.3,17.06,16.21,16.92,674000.0],["2013-12-23",16.97,17.31,16.69,17.17,427900.0],["2013-12-24",17.14,17.45,17.1,17.31,138500.0],["2013-12-26",17.34,17.45,17.2,17.26,196900.0],["2013-12-27",17.34,17.39,17.13,17.35,281300.0],["2013-12-30",17.28,17.46,17.19,17.44,263700.0],["2013-12-31",17.42,17.74,17.42,17.58,295100.0],["2014-01-02",17.56,17.62,17.29,17.37,322000.0],["2014-01-03",17.37,17.51,17.3,17.33,157400.0],["2014-01-06",17.4,17.45,17.05,17.1,194800.0],["2014-01-07",17.21,17.51,17.02,17.47,275000.0],["2014-01-08",17.4,17.53,16.92,16.99,443200.0],["2014-01-09",17.0,17.2,16.67,16.75,304000.0],["2014-01-10",16.68,16.79,16.55,16.7,250000.0],["2014-01-13",16.66,16.9,16.64,16.74,208000.0],["2014-01-14",16.86,17.09,16.72,16.96,123000.0],["2014-01-15",16.96,17.45,16.84,17.44,213300.0],["2014-01-16",17.4,17.62,17.26,17.35,295700.0],["2014-01-17",17.38,17.47,16.96,16.99,223500.0],["2014-01-21",17.0,17.21,16.89,16.97,264800.0],["2014-01-22",17.03,17.09,16.9,16.98,194600.0],["2014-01-23",16.94,17.04,16.65,16.71,225600.0],["2014-01-24",16.55,16.8,16.06,16.37,247800.0],["2014-01-27",16.5,16.5,15.92,16.09,529800.0],["2014-01-28",15.79,16.52,15.38,15.87,757900.0],["2014-01-29",15.54,15.8,14.96,15.14,866300.0],["2014-01-30",15.23,15.5,14.96,15.0,1461100.0],["2014-01-31",14.82,15.28,14.82,15.27,823300.0],["2014-02-03",15.27,15.42,14.62,14.72,552500.0],["2014-02-04",14.77,14.99,14.5,14.9,519400.0],["2014-02-05",14.8,15.23,14.54,15.17,510700.0],["2014-02-06",15.26,15.44,15.2,15.37,362700.0],["2014-02-07",15.65,15.68,15.31,15.38,310900.0],["2014-02-10",15.34,15.66,15.3,15.5,301500.0],["2014-02-11",15.5,15.74,15.38,15.53,344900.0],["2014-02-12",15.53,15.76,15.4,15.57,255100.0],["2014-02-13",15.42,15.87,15.36,15.84,300100.0],["2014-02-14",15.83,15.84,15.68,15.81,205100.0],["2014-02-18",15.81,16.06,15.6,16.01,225700.0],["2014-02-19",15.87,16.19,15.82,15.82,298600.0],["2014-02-20",15.88,17.1,15.88,16.42,506300.0],["2014-02-21",16.51,16.51,16.11,16.22,276000.0],["2014-02-24",16.24,16.88,16.24,16.62,320100.0],["2014-02-25",16.57,16.67,16.33,16.44,372300.0],["2014-02-26",16.48,16.66,16.24,16.35,309100.0],["2014-02-27",16.27,16.46,16.27,16.34,241500.0],["2014-02-28",16.39,16.59,16.34,16.39,306900.0],["2014-03-03",16.24,16.43,16.17,16.37,168400.0],["2014-03-04",16.58,17.02,16.18,16.91,558900.0],["2014-03-05",16.89,16.99,16.55,16.6,281200.0],["2014-03-06",16.6,17.01,16.6,16.89,528200.0],["2014-03-07",17.0,17.0,16.78,16.83,253600.0],["2014-03-10",16.82,16.88,16.66,16.76,195500.0],["2014-03-11",16.77,16.8,16.24,16.4,160100.0],["2014-03-12",16.33,16.71,16.25,16.48,253700.0],["2014-03-13",16.56,16.64,15.99,16.09,284400.0],["2014-03-14",16.01,16.34,16.01,16.21,177500.0],["2014-03-17",15.49,15.97,15.45,15.5,501000.0],["2014-03-18",15.44,15.45,14.85,15.04,811200.0],["2014-03-19",14.98,15.2,14.6,14.75,894400.0],["2014-03-20",14.68,15.12,14.68,14.99,357800.0],["2014-03-21",15.07,15.35,14.91,15.24,451400.0],["2014-03-24",15.31,15.37,14.97,15.14,209100.0],["2014-03-25",15.25,15.49,15.2,15.35,215700.0],["2014-03-26",15.45,15.6,15.09,15.09,283400.0],["2014-03-27",15.07,15.31,14.96,15.02,266000.0],["2014-03-28",15.02,15.5,15.02,15.08,171700.0],["2014-03-31",15.15,15.64,15.15,15.43,460100.0],["2014-04-01",15.44,15.79,15.3,15.62,310700.0],["2014-04-02",15.66,15.78,15.5,15.58,281100.0],["2014-04-03",15.56,15.56,15.3,15.41,168700.0],["2014-04-04",15.51,15.7,14.84,14.94,215400.0],["2014-04-07",14.86,14.99,14.55,14.91,323300.0],["2014-04-08",14.93,15.24,14.83,14.88,522200.0],["2014-04-09",14.88,15.02,14.61,14.74,363800.0],["2014-04-10",14.69,14.8,14.19,14.25,244700.0],["2014-04-11",14.1,14.4,14.02,14.24,320200.0],["2014-04-14",14.42,14.42,13.96,14.12,261000.0],["2014-04-15",14.2,14.39,13.91,14.24,264100.0],["2014-04-16",14.36,14.45,14.0,14.43,152300.0],["2014-04-17",14.39,14.76,14.39,14.69,158700.0],["2014-04-21",14.78,14.87,14.37,14.48,133600.0],["2014-04-22",14.47,14.92,14.4,14.84,167700.0],["2014-04-23",14.75,14.93,14.63,14.7,171200.0],["2014-04-24",14.8,14.88,14.47,14.59,147600.0],["2014-04-25",14.47,14.67,14.12,14.49,261500.0],["2014-04-28",14.58,14.79,14.43,14.62,308900.0],["2014-04-29",14.65,14.67,14.21,14.32,240100.0],["2014-04-30",14.32,14.48,14.13,14.4,202200.0],["2014-05-01",14.45,15.26,14.43,14.56,327900.0],["2014-05-02",14.54,14.74,14.4,14.41,187100.0],["2014-05-05",14.35,14.55,14.28,14.44,211200.0],["2014-05-06",14.43,14.48,14.04,14.05,188900.0],["2014-05-07",14.06,14.26,13.82,14.13,185100.0],["2014-05-08",14.05,14.44,13.96,13.99,157000.0],["2014-05-09",13.89,14.25,13.82,14.17,240500.0],["2014-05-12",14.26,14.81,14.26,14.7,228600.0],["2014-05-13",14.71,14.75,14.45,14.46,290500.0],["2014-05-14",14.44,14.55,13.76,13.8,240400.0],["2014-05-15",13.78,14.01,13.57,13.58,684600.0],["2014-05-16",13.55,13.74,13.23,13.47,737900.0],["2014-05-19",13.47,13.58,13.35,13.38,526900.0],["2014-05-20",13.3,13.56,13.02,13.05,690700.0],["2014-05-21",13.05,13.21,12.63,12.79,886300.0],["2014-05-22",12.85,12.98,12.79,12.85,601600.0],["2014-05-23",12.88,13.48,12.88,13.42,275100.0],["2014-05-27",13.46,13.93,13.37,13.72,414100.0],["2014-05-28",13.63,13.88,13.47,13.74,313000.0],["2014-05-29",13.75,13.99,13.75,13.85,247700.0],["2014-05-30",13.88,13.95,13.42,13.46,513800.0],["2014-06-02",13.45,13.53,13.02,13.13,273600.0],["2014-06-03",13.1,13.25,12.98,13.11,201200.0],["2014-06-04",13.07,13.27,13.05,13.2,131800.0],["2014-06-05",13.22,13.95,13.2,13.82,235900.0],["2014-06-06",13.94,14.13,13.89,14.01,211500.0],["2014-06-09",13.95,14.37,13.95,14.2,130700.0],["2014-06-10",14.2,14.27,14.1,14.21,105900.0],["2014-06-11",14.06,14.29,13.98,14.12,146700.0],["2014-06-12",14.09,14.22,13.88,14.05,148900.0],["2014-06-13",14.1,14.44,13.95,14.44,224700.0],["2014-06-16",14.37,14.38,14.02,14.17,167200.0],["2014-06-17",14.15,14.45,14.13,14.26,134500.0],["2014-06-18",14.21,14.31,14.03,14.23,210600.0],["2014-06-19",14.24,14.3,14.13,14.26,205700.0],["2014-06-20",14.35,14.43,14.21,14.23,471400.0],["2014-06-23",14.22,14.28,14.03,14.27,163300.0],["2014-06-24",14.25,14.43,14.05,14.05,187500.0],["2014-06-25",13.98,14.21,13.66,14.17,193500.0],["2014-06-26",14.17,14.41,14.05,14.39,259500.0],["2014-06-27",14.29,14.61,14.29,14.41,380100.0],["2014-06-30",14.35,14.5,14.23,14.46,260900.0],["2014-07-01",14.5,14.75,14.5,14.64,298100.0],["2014-07-02",14.62,14.75,14.58,14.66,174400.0],["2014-07-03",14.7,14.75,14.62,14.71,128100.0],["2014-07-07",14.56,14.7,14.3,14.32,257900.0],["2014-07-08",14.32,14.37,14.14,14.2,228200.0],["2014-07-09",14.28,14.37,14.21,14.27,184500.0],["2014-07-10",13.97,14.27,13.92,14.14,180600.0],["2014-07-11",14.08,14.36,14.08,14.27,131700.0],["2014-07-14",14.4,14.44,14.11,14.18,265000.0],["2014-07-15",14.19,14.41,14.01,14.02,118100.0],["2014-07-16",14.14,14.17,13.98,14.03,123000.0],["2014-07-17",13.89,14.1,13.68,13.71,338800.0],["2014-07-18",13.69,14.18,13.65,14.08,253600.0],["2014-07-21",13.94,14.05,13.79,13.89,186300.0],["2014-07-22",13.97,14.15,13.86,14.11,152900.0],["2014-07-23",14.1,14.2,13.9,14.04,126600.0],["2014-07-24",14.09,14.18,13.83,13.93,132900.0],["2014-07-25",13.78,13.88,13.65,13.72,178300.0],["2014-07-28",13.75,13.89,13.55,13.58,164200.0],["2014-07-29",13.66,13.72,13.52,13.58,262600.0],["2014-07-30",13.65,13.76,13.53,13.7,190800.0],["2014-07-31",13.52,13.88,13.52,13.72,483500.0],["2014-08-01",13.77,13.81,13.53,13.57,189800.0],["2014-08-04",13.6,13.93,13.53,13.75,275000.0],["2014-08-05",13.82,14.53,13.5,14.2,535800.0],["2014-08-06",13.8,14.21,13.65,13.81,380200.0],["2014-08-07",13.83,14.05,13.7,13.76,287500.0],["2014-08-08",13.7,13.86,13.65,13.72,288800.0],["2014-08-11",13.8,13.91,13.73,13.85,326500.0],["2014-08-12",13.76,13.88,13.51,13.71,310400.0],["2014-08-13",13.71,13.81,13.62,13.72,240500.0],["2014-08-14",13.67,13.82,13.54,13.81,149000.0],["2014-08-15",13.95,14.24,13.7,13.99,332800.0],["2014-08-18",14.06,14.24,13.88,14.16,251700.0],["2014-08-19",14.21,14.45,13.8,14.35,154400.0],["2014-08-20",14.29,14.4,14.08,14.16,115500.0],["2014-08-21",14.19,14.36,14.07,14.33,216500.0],["2014-08-22",14.33,14.37,14.11,14.13,200100.0],["2014-08-25",14.24,14.28,13.96,14.13,154400.0],["2014-08-26",14.13,14.2,14.02,14.08,204500.0],["2014-08-27",14.15,14.15,13.96,14.03,136000.0],["2014-08-28",13.95,13.97,13.79,13.82,139200.0],["2014-08-29",13.85,14.0,13.79,13.96,84500.0],["2014-09-02",14.04,14.04,13.73,13.93,141000.0],["2014-09-03",14.0,14.08,13.73,13.82,169700.0],["2014-09-04",13.81,13.98,13.56,13.63,131000.0],["2014-09-05",13.57,13.65,13.44,13.58,143800.0],["2014-09-08",13.47,13.59,13.2,13.27,215500.0],["2014-09-09",13.21,13.51,12.92,12.98,332400.0],["2014-09-10",12.95,13.06,12.86,12.98,302100.0],["2014-09-11",12.95,13.08,12.76,12.9,421600.0],["2014-09-12",12.92,12.97,12.77,12.87,330000.0],["2014-09-15",12.91,12.91,12.66,12.76,267600.0],["2014-09-16",12.7,12.86,12.64,12.73,236800.0],["2014-09-17",12.73,12.86,12.7,12.73,444200.0],["2014-09-18",12.79,13.16,12.78,13.06,225600.0],["2014-09-19",13.13,13.33,12.93,13.0,707900.0],["2014-09-22",12.97,12.99,12.52,12.53,209000.0],["2014-09-23",12.52,12.6,12.24,12.26,188600.0],["2014-09-24",12.3,12.37,12.18,12.22,134600.0],["2014-09-25",12.22,12.23,11.85,11.95,220200.0],["2014-09-26",11.97,12.19,11.86,11.92,230500.0],["2014-09-29",11.74,11.89,11.6,11.83,225200.0],["2014-09-30",11.85,12.01,11.76,11.77,346300.0],["2014-10-01",11.78,11.91,11.46,11.5,200800.0],["2014-10-02",11.54,11.77,11.53,11.65,119000.0],["2014-10-03",11.77,11.91,11.32,11.34,221000.0],["2014-10-06",11.35,11.37,11.09,11.23,404800.0],["2014-10-07",11.19,11.33,10.98,11.04,272800.0],["2014-10-08",11.01,11.09,10.78,10.95,351000.0],["2014-10-09",11.27,11.87,10.85,11.79,1189800.0],["2014-10-10",11.68,11.95,11.57,11.66,399600.0],["2014-10-13",11.68,12.15,11.58,11.9,341100.0],["2014-10-14",11.87,12.36,11.69,12.08,546700.0],["2014-10-15",11.99,12.3,11.79,12.03,558500.0],["2014-10-16",11.92,12.47,11.83,12.41,429800.0],["2014-10-17",12.6,12.73,12.12,12.2,358100.0],["2014-10-20",12.12,12.27,11.99,12.22,201500.0],["2014-10-21",12.26,12.37,12.1,12.27,339000.0],["2014-10-22",12.27,12.3,11.99,12.05,166600.0],["2014-10-23",12.13,12.44,12.08,12.3,221500.0],["2014-10-24",12.34,12.5,12.23,12.37,186200.0],["2014-10-27",12.25,12.41,12.08,12.39,200800.0],["2014-10-28",12.52,13.43,12.52,13.43,357300.0],["2014-10-29",13.28,13.28,12.59,12.94,634500.0],["2014-10-30",12.84,13.04,12.7,12.9,302100.0],["2014-10-31",13.18,13.56,13.09,13.49,394900.0],["2014-11-03",13.45,13.62,13.13,13.19,631900.0],["2014-11-04",13.18,13.3,13.07,13.19,328200.0],["2014-11-05",13.32,13.42,13.1,13.36,394300.0],["2014-11-06",13.36,13.43,13.14,13.3,473800.0],["2014-11-07",13.32,13.36,13.08,13.34,181300.0],["2014-11-10",13.3,13.45,13.17,13.22,209200.0],["2014-11-11",13.19,13.33,13.14,13.32,182300.0],["2014-11-12",13.23,13.44,13.2,13.41,164600.0],["2014-11-13",13.47,13.48,13.11,13.23,187200.0],["2014-11-14",13.24,13.27,13.09,13.21,114900.0],["2014-11-17",13.2,13.23,12.9,12.95,177300.0],["2014-11-18",12.98,13.1,12.93,13.04,181600.0],["2014-11-19",13.07,13.17,12.86,13.02,298200.0],["2014-11-20",12.96,13.34,12.93,13.29,168600.0],["2014-11-21",13.52,13.54,13.21,13.47,231200.0],["2014-11-24",13.53,13.69,13.33,13.65,227700.0],["2014-11-25",13.67,13.75,13.52,13.68,225800.0],["2014-11-26",13.72,13.73,13.34,13.42,128000.0],["2014-11-28",13.38,13.69,13.2,13.27,110500.0],["2014-12-01",13.17,13.51,13.17,13.34,279800.0],["2014-12-02",13.31,13.6,13.31,13.58,159600.0],["2014-12-03",13.62,13.86,13.47,13.62,192900.0],["2014-12-04",13.54,13.7,13.33,13.54,175400.0],["2014-12-05",13.54,13.93,13.52,13.88,164200.0],["2014-12-08",13.76,14.08,13.7,13.89,261300.0],["2014-12-09",13.71,14.45,13.71,14.44,304700.0],["2014-12-10",14.39,14.4,13.75,13.76,192700.0],["2014-12-11",13.86,14.12,13.57,13.6,181500.0],["2014-12-12",13.39,13.49,13.26,13.32,170600.0],["2014-12-15",13.41,13.62,13.15,13.27,213900.0],["2014-12-16",13.26,13.73,13.09,13.33,206200.0],["2014-12-17",13.35,13.97,13.17,13.85,268900.0],["2014-12-18",14.0,14.21,13.75,13.88,287600.0],["2014-12-19",13.84,13.92,13.34,13.39,1061300.0],["2014-12-22",13.45,13.59,13.25,13.58,208700.0],["2014-12-23",13.5,13.86,13.5,13.72,150200.0],["2014-12-24",13.79,14.05,13.65,13.97,102400.0],["2014-12-26",14.06,14.14,13.89,14.08,146000.0],["2014-12-29",14.09,14.14,13.86,13.98,144300.0],["2014-12-30",13.9,14.01,13.76,13.79,119100.0],["2014-12-31",13.79,13.9,13.61,13.65,207300.0],["2015-01-02",13.76,13.81,13.26,13.54,177100.0],["2015-01-05",13.43,13.65,13.27,13.28,176600.0],["2015-01-06",13.35,13.7,12.85,12.95,200400.0],["2015-01-07",13.06,13.25,12.77,12.95,153000.0],["2015-01-08",13.05,13.29,12.99,13.08,171500.0],["2015-01-09",13.04,13.28,13.0,13.08,238000.0],["2015-01-12",13.1,13.22,12.78,12.98,167500.0],["2015-01-13",13.09,13.49,12.92,13.11,161300.0],["2015-01-14",12.94,13.12,12.64,12.67,207900.0],["2015-01-15",12.75,13.15,12.55,13.0,546600.0],["2015-01-16",12.96,13.57,12.96,13.56,317500.0],["2015-01-20",13.61,13.84,13.45,13.78,193800.0],["2015-01-21",13.78,13.87,13.68,13.75,154400.0],["2015-01-22",13.81,13.93,13.62,13.89,132600.0],["2015-01-23",13.81,13.97,13.68,13.86,205200.0],["2015-01-26",13.88,14.0,13.74,13.96,183600.0],["2015-01-27",14.32,16.14,14.19,16.11,1173400.0],["2015-01-28",16.13,17.21,16.0,16.73,1242800.0],["2015-01-29",16.73,17.5,16.59,17.49,754600.0],["2015-01-30",17.27,17.56,17.0,17.19,598900.0],["2015-02-02",17.2,17.59,16.97,17.5,501100.0],["2015-02-03",17.55,17.8,17.31,17.47,381400.0],["2015-02-04",17.42,17.84,17.3,17.57,404800.0],["2015-02-05",16.91,17.3,16.54,17.0,617800.0],["2015-02-06",16.99,17.2,16.72,17.09,416200.0],["2015-02-09",17.03,17.39,16.77,17.06,236500.0],["2015-02-10",17.23,17.23,16.79,17.06,277200.0],["2015-02-11",17.08,17.28,16.91,17.12,157000.0],["2015-02-12",17.24,17.48,17.04,17.31,140100.0],["2015-02-13",17.34,17.55,17.22,17.4,190200.0],["2015-02-17",17.35,17.4,17.08,17.14,163800.0],["2015-02-18",17.15,17.38,17.0,17.37,235500.0],["2015-02-19",17.28,17.38,17.17,17.28,102000.0],["2015-02-20",17.3,17.55,17.17,17.54,353800.0],["2015-02-23",17.54,17.68,17.28,17.65,293600.0],["2015-02-24",17.65,17.65,17.14,17.44,187700.0],["2015-02-25",17.5,17.52,17.25,17.4,142900.0],["2015-02-26",17.37,17.79,17.37,17.7,244400.0],["2015-02-27",17.66,17.75,17.38,17.49,212500.0],["2015-03-02",17.45,17.55,17.25,17.41,208900.0],["2015-03-03",17.44,17.61,17.24,17.31,225500.0],["2015-03-04",17.21,17.49,17.04,17.43,218600.0],["2015-03-05",17.39,17.52,17.21,17.47,209300.0],["2015-03-06",17.32,17.6,17.27,17.58,245800.0],["2015-03-09",17.6,17.69,17.44,17.51,255600.0],["2015-03-10",17.31,17.58,17.31,17.51,211000.0],["2015-03-11",17.52,17.65,17.35,17.62,276300.0],["2015-03-12",17.75,18.0,17.45,17.72,212000.0],["2015-03-13",17.75,17.97,17.6,17.91,235800.0],["2015-03-16",18.0,18.3,17.74,18.05,262000.0],["2015-03-17",18.0,18.35,17.95,18.29,216600.0],["2015-03-18",18.13,18.7,18.12,18.7,264900.0],["2015-03-19",18.61,18.68,18.28,18.41,108600.0],["2015-03-20",18.57,18.61,18.4,18.46,310600.0],["2015-03-23",18.41,18.47,18.31,18.41,131000.0],["2015-03-24",18.4,18.4,18.16,18.3,185500.0],["2015-03-25",18.34,18.34,17.66,17.68,179600.0],["2015-03-26",17.55,17.95,17.17,17.88,280300.0],["2015-03-27",17.86,17.9,17.59,17.74,165100.0],["2015-03-30",17.78,18.45,17.74,18.31,160400.0],["2015-03-31",18.17,18.51,18.03,18.46,188100.0],["2015-04-01",18.44,18.58,18.25,18.5,160400.0],["2015-04-02",18.43,18.97,18.33,18.91,298200.0],["2015-04-06",18.74,18.87,18.4,18.57,213500.0],["2015-04-07",18.5,18.59,18.16,18.31,157600.0],["2015-04-08",18.26,18.67,18.19,18.6,300100.0],["2015-04-09",18.53,18.71,18.44,18.56,128400.0],["2015-04-10",18.66,18.85,18.45,18.83,131400.0],["2015-04-13",18.79,18.83,18.54,18.66,77800.0],["2015-04-14",18.73,18.78,18.37,18.45,205100.0],["2015-04-15",18.51,18.86,18.45,18.67,131600.0],["2015-04-16",18.68,18.77,18.53,18.62,97200.0],["2015-04-17",18.48,18.61,18.28,18.33,134600.0],["2015-04-20",18.47,18.89,18.43,18.72,135200.0],["2015-04-21",18.77,18.91,18.66,18.78,166800.0],["2015-04-22",18.81,18.93,18.4,18.75,113800.0],["2015-04-23",18.63,18.86,18.46,18.8,175800.0],["2015-04-24",18.83,18.84,18.55,18.74,107500.0],["2015-04-27",18.8,18.94,18.51,18.7,177900.0],["2015-04-28",19.0,19.59,18.52,19.2,499700.0],["2015-04-29",19.2,19.24,18.51,18.97,361400.0],["2015-04-30",18.8,18.88,17.65,17.79,390700.0],["2015-05-01",17.83,18.0,17.56,17.88,198400.0],["2015-05-04",17.85,18.25,17.76,17.93,184800.0],["2015-05-05",17.92,17.92,17.5,17.68,171300.0],["2015-05-06",17.8,17.86,17.2,17.71,162900.0],["2015-05-07",17.65,18.19,17.5,18.07,174700.0],["2015-05-08",18.22,18.25,17.97,18.05,83300.0],["2015-05-11",17.98,18.35,17.98,18.08,114000.0],["2015-05-12",18.02,18.12,17.68,17.92,122100.0],["2015-05-13",18.02,18.22,17.77,18.12,157200.0],["2015-05-14",18.23,18.76,18.23,18.74,241100.0],["2015-05-15",18.65,18.75,18.34,18.42,174200.0],["2015-05-18",18.4,18.8,17.91,18.66,314600.0],["2015-05-19",18.7,18.76,18.46,18.7,166500.0],["2015-05-20",18.76,18.97,18.43,18.88,254700.0],["2015-05-21",18.85,19.35,18.79,19.26,400700.0],["2015-05-22",19.17,19.37,18.95,18.96,193600.0],["2015-05-26",18.82,18.82,18.28,18.36,152800.0],["2015-05-27",18.34,18.87,18.24,18.76,193000.0],["2015-05-28",18.66,18.91,18.56,18.67,293900.0],["2015-05-29",18.62,18.84,18.39,18.67,230900.0],["2015-06-01",18.79,18.79,18.28,18.66,194100.0],["2015-06-02",18.53,18.8,18.53,18.72,152800.0],["2015-06-03",18.71,18.85,18.68,18.81,181900.0],["2015-06-04",18.75,18.82,18.39,18.53,98500.0],["2015-06-05",18.54,18.79,18.25,18.68,117400.0],["2015-06-08",18.63,18.74,18.48,18.49,95400.0],["2015-06-09",18.42,18.61,18.25,18.52,103200.0],["2015-06-10",18.64,18.84,18.48,18.75,236900.0],["2015-06-11",18.76,18.81,18.64,18.7,144000.0],["2015-06-12",18.69,18.79,18.48,18.74,73300.0],["2015-06-15",18.55,18.55,18.16,18.48,135100.0],["2015-06-16",18.51,18.75,18.45,18.63,233200.0],["2015-06-17",18.93,19.25,18.53,18.77,403600.0],["2015-06-18",18.81,19.49,18.72,19.08,591500.0],["2015-06-19",19.0,19.26,18.89,19.04,630000.0],["2015-06-22",19.05,19.26,18.89,19.13,318800.0],["2015-06-23",19.17,19.64,18.97,19.53,282000.0],["2015-06-24",19.41,19.52,19.14,19.22,267300.0],["2015-06-25",19.42,19.44,18.96,19.08,230200.0],["2015-06-26",19.15,19.38,19.06,19.23,580300.0],["2015-06-29",19.03,19.32,18.95,18.99,186200.0],["2015-06-30",19.12,19.22,18.64,18.98,275300.0],["2015-07-01",19.18,19.3,18.6,18.61,250500.0],["2015-07-02",18.62,18.72,18.05,18.2,245500.0],["2015-07-06",18.02,18.48,18.01,18.42,224300.0],["2015-07-07",18.39,18.45,18.04,18.37,213600.0],["2015-07-08",18.2,18.3,18.04,18.09,231300.0],["2015-07-09",18.34,18.38,18.01,18.06,199300.0],["2015-07-10",18.27,18.45,18.06,18.28,367600.0],["2015-07-13",18.28,18.31,18.06,18.23,240000.0],["2015-07-14",18.15,18.5,18.15,18.4,212800.0],["2015-07-15",18.43,18.49,18.11,18.18,181400.0],["2015-07-16",18.25,18.54,18.21,18.23,194900.0],["2015-07-17",18.31,18.33,17.99,18.02,153800.0],["2015-07-20",18.0,18.0,17.61,17.72,265200.0],["2015-07-21",17.7,17.86,17.54,17.61,183800.0],["2015-07-22",17.47,17.66,17.3,17.5,106500.0],["2015-07-23",17.52,17.75,17.37,17.45,136600.0],["2015-07-24",17.43,17.52,17.15,17.18,164500.0],["2015-07-27",17.07,17.18,16.82,16.89,214100.0],["2015-07-28",17.06,17.19,16.72,17.07,124200.0],["2015-07-29",16.99,17.18,16.8,17.05,200500.0],["2015-07-30",16.94,17.53,16.89,17.46,193900.0],["2015-07-31",17.48,17.5,16.99,17.0,265200.0],["2015-08-03",17.0,17.11,16.83,16.9,374300.0],["2015-08-04",17.49,17.49,16.76,17.03,679900.0],["2015-08-05",17.23,18.74,17.0,18.69,552300.0],["2015-08-06",18.7,18.71,18.01,18.13,252500.0],["2015-08-07",17.98,18.25,17.97,18.15,248500.0],["2015-08-10",18.11,18.22,17.83,17.99,170100.0],["2015-08-11",17.88,18.11,17.76,18.05,192100.0],["2015-08-12",17.91,18.2,17.74,17.97,127700.0],["2015-08-13",18.0,18.11,17.69,17.72,82100.0],["2015-08-14",17.62,17.92,17.53,17.84,129000.0],["2015-08-17",17.7,17.98,17.32,17.9,273800.0],["2015-08-18",17.87,17.92,17.5,17.72,225600.0],["2015-08-19",17.62,17.97,17.27,17.79,218300.0],["2015-08-20",17.52,17.99,17.23,17.82,305800.0],["2015-08-21",17.34,18.04,17.34,17.63,334500.0],["2015-08-24",16.52,17.35,16.25,16.69,333500.0],["2015-08-25",17.28,17.29,16.61,16.62,244700.0],["2015-08-26",17.02,17.08,16.75,16.96,216200.0],["2015-08-27",17.1,17.1,15.82,16.77,1106500.0],["2015-08-28",16.69,17.15,16.69,16.89,262100.0],["2015-08-31",16.86,17.0,16.63,16.89,286200.0],["2015-09-01",16.56,16.8,16.37,16.46,255200.0],["2015-09-02",16.55,16.57,16.18,16.52,261300.0],["2015-09-03",16.59,16.87,16.33,16.56,190900.0],["2015-09-04",16.28,16.8,16.12,16.52,265300.0],["2015-09-08",16.68,17.07,16.64,16.86,156800.0],["2015-09-09",16.85,17.05,16.57,16.63,228100.0],["2015-09-10",16.59,16.9,16.49,16.6,132400.0],["2015-09-11",16.41,16.68,16.3,16.6,147000.0],["2015-09-14",16.64,16.65,16.39,16.48,113000.0],["2015-09-15",16.53,16.76,16.35,16.67,192600.0],["2015-09-16",16.74,16.84,16.56,16.76,142300.0],["2015-09-17",16.76,17.07,16.65,16.87,164400.0],["2015-09-18",16.63,16.93,16.45,16.63,333800.0],["2015-09-21",16.77,16.77,16.34,16.42,230600.0],["2015-09-22",16.27,16.31,16.07,16.1,135200.0],["2015-09-23",15.96,16.0,15.41,15.62,243800.0],["2015-09-24",15.5,15.5,15.04,15.34,469400.0],["2015-09-25",15.44,15.84,15.19,15.78,364400.0],["2015-09-28",15.68,15.91,15.5,15.7,244900.0],["2015-09-29",15.71,16.0,15.71,15.87,200000.0],["2015-09-30",16.01,16.2,15.84,16.08,196200.0],["2015-10-01",16.05,16.17,15.88,15.97,196400.0],["2015-10-02",15.84,16.28,15.69,16.27,142600.0],["2015-10-05",16.37,16.75,16.37,16.72,231300.0],["2015-10-06",16.68,16.96,16.51,16.56,107700.0],["2015-10-07",16.69,16.88,16.55,16.81,225300.0],["2015-10-08",16.76,16.87,16.53,16.71,159400.0],["2015-10-09",16.79,16.89,16.68,16.75,102900.0],["2015-10-12",16.78,16.93,16.57,16.87,95800.0],["2015-10-13",16.82,16.93,16.43,16.45,89300.0],["2015-10-14",16.46,16.78,16.32,16.45,91900.0],["2015-10-15",16.49,17.21,16.34,17.2,285100.0],["2015-10-16",17.14,17.14,16.46,16.64,169400.0],["2015-10-19",16.6,16.88,16.52,16.86,115900.0],["2015-10-20",16.82,17.2,16.69,17.18,179800.0],["2015-10-21",17.25,17.25,16.73,16.8,140300.0],["2015-10-22",16.81,17.44,16.56,17.27,208200.0],["2015-10-23",17.3,17.72,16.94,17.65,172600.0],["2015-10-26",17.57,17.57,17.03,17.06,271900.0],["2015-10-27",17.51,18.36,16.83,17.77,377400.0],["2015-10-28",18.11,18.51,17.91,18.49,324100.0],["2015-10-29",18.32,18.35,17.88,18.04,182000.0],["2015-10-30",18.12,18.27,17.92,18.12,215000.0],["2015-11-02",18.1,18.39,17.97,18.3,179900.0],["2015-11-03",18.23,18.31,18.05,18.15,179800.0],["2015-11-04",18.24,18.31,17.98,18.11,122300.0],["2015-11-05",18.15,18.36,17.92,18.35,145400.0],["2015-11-06",18.21,18.75,18.21,18.73,140900.0],["2015-11-09",18.7,18.72,18.38,18.49,122300.0],["2015-11-10",18.49,18.5,18.22,18.43,119200.0],["2015-11-11",18.47,18.77,18.37,18.45,144600.0],["2015-11-12",18.31,18.64,18.13,18.51,219200.0],["2015-11-13",18.37,18.48,18.03,18.35,183700.0],["2015-11-16",18.33,18.48,18.18,18.38,182300.0],["2015-11-17",18.41,18.54,17.48,18.32,206900.0],["2015-11-18",18.41,18.83,18.2,18.69,247800.0],["2015-11-19",18.7,18.88,18.43,18.68,120000.0],["2015-11-20",18.7,18.89,18.68,18.78,111100.0],["2015-11-23",18.78,18.78,18.53,18.64,176200.0],["2015-11-24",18.59,18.67,18.29,18.32,304600.0],["2015-11-25",18.35,18.62,18.25,18.51,219900.0],["2015-11-27",18.51,18.8,18.51,18.74,66500.0],["2015-11-30",18.8,18.82,18.51,18.62,319500.0],["2015-12-01",18.62,18.93,18.46,18.92,180800.0],["2015-12-02",18.88,19.36,18.73,19.15,353600.0],["2015-12-03",19.27,19.27,18.73,18.75,162800.0],["2015-12-04",18.79,19.2,18.76,19.12,197400.0],["2015-12-07",19.07,19.27,18.72,18.75,140200.0],["2015-12-08",18.66,18.74,18.37,18.57,138100.0],["2015-12-09",18.51,18.6,17.84,17.88,240300.0],["2015-12-10",17.84,18.18,17.78,18.03,150100.0],["2015-12-11",17.71,18.48,17.68,17.97,187400.0],["2015-12-14",17.98,18.25,17.83,17.93,213800.0],["2015-12-15",18.03,18.3,17.84,18.19,205900.0],["2015-12-16",18.26,18.59,18.12,18.53,180900.0],["2015-12-17",18.62,18.84,18.33,18.77,234100.0],["2015-12-18",18.72,18.85,18.16,18.67,1378600.0],["2015-12-21",18.75,18.9,18.43,18.64,185500.0],["2015-12-22",18.64,18.95,18.46,18.86,130900.0],["2015-12-23",18.94,19.0,18.63,18.79,167700.0],["2015-12-24",18.8,19.01,18.79,18.88,111300.0],["2015-12-28",18.81,18.99,18.55,18.71,147600.0],["2015-12-29",18.81,19.11,18.77,19.05,221400.0],["2015-12-30",19.01,19.46,18.95,19.13,229900.0],["2015-12-31",19.13,19.18,18.53,18.56,244600.0],["2016-01-04",18.29,18.33,17.67,17.68,323600.0],["2016-01-05",17.76,17.88,17.59,17.7,252200.0],["2016-01-06",17.51,17.87,17.33,17.33,513900.0],["2016-01-07",17.09,17.34,16.87,16.99,431200.0],["2016-01-08",16.98,17.49,16.41,16.42,461800.0],["2016-01-11",16.51,16.81,16.43,16.57,267000.0],["2016-01-12",16.72,16.9,16.45,16.74,277200.0],["2016-01-13",16.85,16.9,16.54,16.66,410900.0],["2016-01-14",16.78,17.17,16.61,16.79,269800.0],["2016-01-15",16.35,16.63,16.09,16.49,389800.0],["2016-01-19",16.68,16.85,16.24,16.57,390300.0],["2016-01-20",16.5,17.05,16.36,16.89,353200.0],["2016-01-21",16.9,16.91,16.41,16.54,320900.0],["2016-01-22",16.94,16.99,16.65,16.86,424500.0],["2016-01-25",16.94,17.12,16.71,17.0,396100.0],["2016-01-26",17.78,19.76,17.3,19.53,1122500.0],["2016-01-27",19.82,20.25,19.37,19.49,845800.0],["2016-01-28",19.53,19.84,19.5,19.79,529200.0],["2016-01-29",19.79,20.8,19.79,20.8,930900.0],["2016-02-01",20.8,20.97,20.36,20.5,600400.0],["2016-02-02",20.44,20.8,20.25,20.49,372000.0],["2016-02-03",20.75,20.79,20.07,20.36,386300.0],["2016-02-04",20.28,20.52,20.22,20.35,381900.0],["2016-02-05",20.16,20.58,20.04,20.12,483200.0],["2016-02-08",19.88,20.12,19.71,19.97,328200.0],["2016-02-09",19.66,20.25,19.66,20.0,364000.0],["2016-02-10",20.18,20.37,19.74,19.76,281200.0],["2016-02-11",19.32,19.7,19.02,19.57,459500.0],["2016-02-12",19.71,19.99,19.54,19.91,265300.0],["2016-02-16",19.99,20.28,19.82,20.15,295200.0],["2016-02-17",20.24,20.41,19.94,20.38,337100.0],["2016-02-18",20.36,20.82,20.27,20.47,413000.0],["2016-02-19",20.43,21.15,20.32,21.14,459100.0],["2016-02-22",21.26,21.31,20.77,20.98,562600.0],["2016-02-23",20.96,22.0,20.96,21.61,767700.0],["2016-02-24",21.35,21.64,21.01,21.61,288300.0],["2016-02-25",21.58,21.63,21.32,21.5,166800.0],["2016-02-26",21.52,21.61,21.35,21.61,288500.0],["2016-02-29",21.52,22.1,21.5,21.95,597600.0],["2016-03-01",22.05,22.18,21.74,21.93,301000.0],["2016-03-02",21.96,22.03,21.64,21.79,264200.0],["2016-03-03",21.69,21.98,21.43,21.63,218800.0],["2016-03-04",21.5,21.74,21.22,21.31,452100.0],["2016-03-07",21.29,21.89,21.05,21.28,338900.0],["2016-03-08",21.01,21.38,21.01,21.24,233700.0],["2016-03-09",21.37,21.49,21.01,21.03,209300.0],["2016-03-10",21.09,21.29,20.86,20.89,174900.0],["2016-03-11",21.13,21.37,20.97,21.22,212100.0],["2016-03-14",21.22,21.36,21.03,21.03,112400.0],["2016-03-15",21.0,21.0,20.48,20.55,241700.0],["2016-03-16",20.53,20.66,20.01,20.41,200400.0],["2016-03-17",20.26,21.38,20.0,21.04,361000.0],["2016-03-18",21.15,21.61,21.13,21.48,605100.0],["2016-03-21",21.51,21.51,20.94,21.17,208700.0],["2016-03-22",21.03,21.26,20.97,21.11,189600.0],["2016-03-23",20.98,21.09,20.84,20.84,248000.0],["2016-03-24",20.81,20.9,20.52,20.85,161200.0],["2016-03-28",20.88,21.06,20.54,20.71,172400.0],["2016-03-29",20.73,21.5,20.5,21.39,235900.0],["2016-03-30",21.38,21.57,21.05,21.52,270600.0],["2016-03-31",21.48,21.82,21.09,21.71,303800.0],["2016-04-01",21.48,21.57,21.08,21.41,201000.0],["2016-04-04",21.49,21.49,20.89,21.22,234200.0],["2016-04-05",21.01,21.24,20.7,21.03,482200.0],["2016-04-06",21.04,21.15,20.76,21.08,177500.0],["2016-04-07",20.93,21.2,20.76,20.98,183700.0],["2016-04-08",21.15,21.28,20.97,21.12,108200.0],["2016-04-11",21.16,21.75,21.16,21.26,137800.0],["2016-04-12",21.23,21.43,21.15,21.27,118800.0],["2016-04-13",21.44,21.75,21.09,21.71,215400.0],["2016-04-14",21.58,22.51,21.58,22.32,371200.0],["2016-04-15",22.22,22.36,21.81,21.93,189800.0],["2016-04-18",21.78,22.03,21.77,21.97,116300.0],["2016-04-19",21.93,22.21,21.78,22.04,175400.0],["2016-04-20",22.1,22.1,21.54,21.74,201800.0],["2016-04-21",22.2,22.72,21.42,22.05,433300.0],["2016-04-22",22.0,22.4,21.61,21.9,448900.0],["2016-04-25",21.78,21.92,21.45,21.61,411100.0],["2016-04-26",22.0,23.39,21.66,23.14,1104900.0],["2016-04-27",23.08,23.13,20.33,20.77,926700.0],["2016-04-28",20.75,21.61,20.68,21.26,608800.0],["2016-04-29",20.95,21.04,20.61,20.87,431200.0],["2016-05-02",20.88,20.89,20.5,20.79,333400.0],["2016-05-03",20.7,20.99,20.5,20.86,315400.0],["2016-05-04",20.72,20.95,20.64,20.86,396800.0],["2016-05-05",20.86,20.87,20.4,20.41,259600.0],["2016-05-06",20.4,20.61,20.08,20.6,305100.0],["2016-05-09",20.5,20.69,20.17,20.37,221900.0],["2016-05-10",20.5,20.61,20.31,20.51,160900.0],["2016-05-11",20.41,20.48,20.1,20.16,218600.0],["2016-05-12",20.18,20.34,19.52,19.56,585600.0],["2016-05-13",19.61,19.95,19.39,19.45,276900.0],["2016-05-16",19.5,19.71,19.23,19.54,219500.0],["2016-05-17",19.5,19.55,18.95,19.2,352500.0],["2016-05-18",19.15,19.98,19.11,19.56,287900.0],["2016-05-19",19.48,19.72,19.33,19.58,290300.0],["2016-05-20",19.61,19.84,19.36,19.64,215300.0],["2016-05-23",19.6,19.9,19.49,19.5,242400.0],["2016-05-24",19.51,20.0,19.23,19.94,269800.0],["2016-05-25",19.99,20.06,19.57,19.87,151900.0],["2016-05-26",19.97,20.0,19.8,19.86,155900.0],["2016-05-27",19.79,20.07,19.79,19.96,189300.0],["2016-05-31",19.95,20.41,19.56,20.38,290900.0],["2016-06-01",20.31,20.31,20.08,20.23,167500.0],["2016-06-02",20.24,20.35,20.13,20.33,222700.0],["2016-06-03",20.31,20.35,20.09,20.32,108700.0],["2016-06-06",20.29,20.7,20.29,20.63,202400.0],["2016-06-07",20.57,20.64,20.39,20.56,143500.0],["2016-06-08",20.51,20.85,20.51,20.79,161500.0],["2016-06-09",20.72,20.72,20.42,20.52,151500.0],["2016-06-10",20.3,20.3,19.8,19.86,226800.0],["2016-06-13",19.88,20.14,19.76,19.89,194900.0],["2016-06-14",19.83,20.15,19.83,20.1,175700.0],["2016-06-15",20.04,20.27,20.04,20.1,115900.0],["2016-06-16",20.0,20.25,19.79,20.23,107100.0],["2016-06-17",20.3,20.3,19.65,19.79,404200.0],["2016-06-20",19.94,20.09,19.83,20.02,306900.0],["2016-06-21",20.08,20.08,19.69,19.74,138500.0],["2016-06-22",19.74,19.81,19.41,19.46,225500.0],["2016-06-23",19.68,19.91,19.64,19.8,182500.0],["2016-06-24",19.0,19.12,18.7,18.78,1364000.0],["2016-06-27",18.6,18.6,17.91,18.02,300900.0],["2016-06-28",18.19,18.38,18.04,18.13,256000.0],["2016-06-29",18.28,18.44,18.17,18.31,200100.0],["2016-06-30",18.42,18.76,18.32,18.76,242900.0],["2016-07-01",18.67,18.77,18.4,18.55,153700.0],["2016-07-05",18.52,18.66,18.0,18.12,235900.0],["2016-07-06",18.01,18.38,17.76,18.31,185900.0],["2016-07-07",18.44,18.56,18.22,18.47,209800.0],["2016-07-08",18.57,19.01,18.52,18.99,250900.0],["2016-07-11",19.01,19.3,18.86,19.25,226600.0],["2016-07-12",19.37,19.69,19.36,19.59,198100.0],["2016-07-13",19.72,19.81,19.59,19.68,182300.0],["2016-07-14",19.99,19.99,19.46,19.69,156000.0],["2016-07-15",19.72,20.14,19.72,19.97,224800.0],["2016-07-18",20.04,20.26,19.73,19.74,166100.0],["2016-07-19",19.74,19.89,19.56,19.67,148000.0],["2016-07-20",19.78,19.88,19.62,19.81,107900.0],["2016-07-21",19.73,20.02,19.56,19.62,125700.0],["2016-07-22",19.59,19.93,19.37,19.75,137000.0],["2016-07-25",19.66,19.98,19.6,19.85,99500.0],["2016-07-26",19.89,20.34,19.81,20.22,197900.0],["2016-07-27",20.18,20.44,19.94,20.42,119300.0],["2016-07-28",20.43,20.46,20.18,20.28,102000.0],["2016-07-29",20.23,20.27,20.02,20.1,209700.0],["2016-08-01",20.05,20.51,19.9,20.37,233500.0],["2016-08-02",21.0,22.63,20.76,21.33,861600.0],["2016-08-03",21.26,21.31,20.34,20.39,288900.0],["2016-08-04",20.32,20.43,20.07,20.23,205000.0],["2016-08-05",20.41,20.7,20.29,20.56,278300.0],["2016-08-08",20.62,20.74,20.5,20.73,172700.0],["2016-08-09",20.62,20.9,20.62,20.78,185400.0],["2016-08-10",20.87,21.12,20.78,21.1,279800.0],["2016-08-11",21.18,21.38,21.07,21.32,192900.0],["2016-08-12",21.24,21.47,21.22,21.34,154200.0],["2016-08-15",21.44,21.7,21.41,21.63,134200.0],["2016-08-16",21.59,21.89,21.54,21.65,159700.0],["2016-08-17",21.6,21.82,21.51,21.59,201500.0],["2016-08-18",21.54,21.78,21.54,21.72,109000.0],["2016-08-19",21.66,21.93,21.46,21.67,133000.0],["2016-08-22",21.55,21.8,21.22,21.66,97800.0],["2016-08-23",21.55,21.93,21.55,21.79,136700.0],["2016-08-24",21.9,22.0,21.64,21.7,137100.0],["2016-08-25",21.67,21.81,21.44,21.6,133500.0],["2016-08-26",21.68,21.77,21.35,21.37,161900.0],["2016-08-29",21.37,21.59,21.35,21.38,102500.0],["2016-08-30",21.34,21.58,21.21,21.3,116000.0],["2016-08-31",21.2,21.47,21.06,21.19,254100.0],["2016-09-01",21.24,21.42,21.05,21.41,129200.0],["2016-09-02",21.35,21.83,21.35,21.83,202400.0],["2016-09-06",21.76,21.9,21.5,21.75,182400.0],["2016-09-07",21.79,22.4,21.79,22.36,290800.0],["2016-09-08",22.21,22.56,22.01,22.56,235500.0],["2016-09-09",22.32,22.5,21.53,21.54,208300.0],["2016-09-12",21.48,21.87,21.44,21.83,132400.0],["2016-09-13",21.71,21.82,21.26,21.26,154300.0],["2016-09-14",21.32,21.66,21.02,21.27,171800.0],["2016-09-15",21.25,22.16,21.23,22.16,157900.0],["2016-09-16",22.21,22.76,22.04,22.5,534100.0],["2016-09-19",22.52,22.82,22.31,22.61,410100.0],["2016-09-20",22.66,22.9,22.6,22.65,126300.0],["2016-09-21",22.64,23.49,22.64,23.47,296700.0],["2016-09-22",23.5,23.81,23.22,23.71,390700.0],["2016-09-23",23.63,23.7,23.39,23.44,199400.0],["2016-09-26",23.33,23.71,23.03,23.3,277900.0],["2016-09-27",23.21,23.55,23.19,23.46,174400.0],["2016-09-28",23.46,23.53,23.31,23.51,111200.0],["2016-09-29",23.5,23.72,23.36,23.45,257200.0],["2016-09-30",23.46,24.46,23.39,24.33,363400.0],["2016-10-03",24.33,24.39,23.84,24.32,469900.0],["2016-10-04",24.32,24.46,23.8,24.13,211000.0],["2016-10-05",24.3,25.32,24.03,25.17,581200.0],["2016-10-06",24.96,25.87,24.73,25.84,685100.0],["2016-10-07",25.63,25.82,25.3,25.7,401100.0],["2016-10-10",25.75,25.9,25.29,25.8,192100.0],["2016-10-11",25.5,25.75,25.3,25.55,301700.0],["2016-10-12",25.65,25.8,25.2,25.6,330500.0],["2016-10-13",25.55,25.65,25.05,25.5,269500.0],["2016-10-14",25.55,26.05,25.5,25.95,446200.0],["2016-10-17",25.75,25.95,25.5,25.65,196100.0],["2016-10-18",25.85,26.05,25.65,25.75,203300.0],["2016-10-19",25.8,26.0,25.65,26.0,232000.0],["2016-10-20",25.85,26.0,25.4,25.9,230300.0],["2016-10-21",25.6,26.25,25.55,26.15,227000.0],["2016-10-24",26.35,27.35,26.35,27.25,695800.0],["2016-10-25",27.5,28.25,25.75,25.95,1049200.0],["2016-10-26",26.4,27.65,25.66,26.65,937000.0],["2016-10-27",27.0,27.85,26.99,27.6,615800.0],["2016-10-28",27.35,27.53,26.65,27.2,662200.0],["2016-10-31",27.3,27.95,27.15,27.8,601900.0],["2016-11-01",27.95,27.95,26.5,26.95,350800.0],["2016-11-02",27.15,27.3,26.85,27.0,559400.0],["2016-11-03",27.25,27.4,26.85,26.95,280800.0],["2016-11-04",27.0,27.08,26.71,27.0,355000.0],["2016-11-07",27.7,27.79,27.4,27.6,241100.0],["2016-11-08",27.65,28.4,27.4,28.0,640200.0],["2016-11-09",27.45,28.6,26.75,28.6,492100.0],["2016-11-10",29.0,29.0,28.0,28.35,481100.0],["2016-11-11",28.35,28.9,28.24,28.85,625600.0],["2016-11-14",29.0,29.0,28.4,28.8,373600.0],["2016-11-15",28.75,28.85,28.3,28.65,459200.0],["2016-11-16",28.3,29.28,28.3,29.05,754600.0],["2016-11-17",29.05,29.9,28.8,29.6,440600.0],["2016-11-18",29.75,30.75,28.3,30.7,524600.0],["2016-11-21",30.7,30.95,30.25,30.5,423800.0],["2016-11-22",30.35,31.15,30.35,31.1,239200.0],["2016-11-23",30.9,31.45,30.74,31.25,188600.0],["2016-11-25",30.05,31.42,30.05,31.4,136700.0],["2016-11-28",31.4,31.95,30.9,31.2,271700.0],["2016-11-29",31.3,31.95,31.2,31.25,373900.0],["2016-11-30",31.3,31.3,30.0,30.2,548100.0],["2016-12-01",30.2,30.5,28.65,29.3,731600.0],["2016-12-02",29.4,29.55,28.4,28.9,840200.0],["2016-12-05",29.0,30.1,28.95,29.95,591000.0],["2016-12-06",29.95,30.05,29.4,29.75,304300.0],["2016-12-07",29.8,30.3,29.79,30.2,243100.0],["2016-12-08",30.25,31.1,30.05,31.05,469900.0],["2016-12-09",31.2,31.8,30.7,31.3,640800.0],["2016-12-12",31.05,31.85,30.85,31.65,498200.0],["2016-12-13",31.75,32.45,31.25,32.15,705600.0],["2016-12-14",31.95,32.4,30.45,30.75,771800.0],["2016-12-15",31.0,31.45,30.65,31.0,409600.0],["2016-12-16",31.2,31.3,30.45,30.45,601900.0],["2016-12-19",30.65,30.95,30.5,30.65,243500.0],["2016-12-20",30.7,30.75,29.5,30.05,572900.0],["2016-12-21",29.95,30.5,29.65,30.0,287700.0],["2016-12-22",30.0,30.05,29.03,29.65,599100.0],["2016-12-23",29.5,29.92,29.2,29.75,359100.0],["2016-12-27",29.6,30.2,29.58,30.0,376900.0],["2016-12-28",30.1,30.25,29.4,29.45,184700.0],["2016-12-29",29.5,29.85,29.48,29.85,181100.0],["2016-12-30",29.85,29.85,29.2,29.65,283200.0],["2017-01-03",29.95,30.2,29.2,29.5,236600.0],["2017-01-04",29.5,30.13,29.5,30.05,210200.0],["2017-01-05",30.1,30.1,29.42,29.6,138600.0],["2017-01-06",29.75,29.85,29.23,29.35,187600.0],["2017-01-09",29.3,29.75,29.1,29.55,237800.0],["2017-01-10",29.55,30.28,29.4,29.9,189800.0],["2017-01-11",29.9,30.25,29.7,30.15,228800.0],["2017-01-12",30.05,30.05,29.1,29.9,157700.0],["2017-01-13",30.05,30.7,30.05,30.3,241000.0],["2017-01-17",30.25,30.25,29.45,29.5,340700.0],["2017-01-18",29.65,30.0,29.65,29.78,340000.0],["2017-01-19",29.8,30.4,29.8,30.2,533200.0],["2017-01-20",30.45,31.2,30.0,30.85,690800.0],["2017-01-23",30.95,31.63,30.95,31.4,897000.0],["2017-01-24",33.35,36.25,32.7,36.05,2351300.0],["2017-01-25",36.45,37.55,36.15,36.5,1212500.0],["2017-01-26",36.45,36.5,35.9,36.25,442000.0],["2017-01-27",36.25,36.65,36.15,36.25,340200.0],["2017-01-30",36.25,36.35,35.6,36.1,429600.0],["2017-01-31",35.85,36.6,35.85,36.5,377400.0],["2017-02-01",36.75,37.05,36.1,36.35,313900.0],["2017-02-02",35.8,36.45,35.55,36.15,542500.0],["2017-02-03",36.4,37.2,36.2,37.1,433000.0],["2017-02-06",36.85,36.95,36.05,36.6,283700.0],["2017-02-07",36.6,37.07,36.35,36.6,371700.0],["2017-02-08",36.55,39.5,36.25,38.75,1296600.0],["2017-02-09",38.75,41.1,38.6,39.55,1288200.0],["2017-02-10",39.9,40.1,39.35,39.65,397800.0],["2017-02-13",39.75,40.15,38.95,39.1,370500.0],["2017-02-14",39.1,39.65,38.9,39.45,338300.0],["2017-02-15",39.25,40.25,38.85,40.0,362100.0],["2017-02-16",40.0,40.2,38.7,39.35,489400.0],["2017-02-17",39.2,39.3,38.8,39.0,454700.0],["2017-02-21",39.05,39.35,38.6,39.35,773400.0],["2017-02-22",39.3,39.45,37.7,38.25,713600.0],["2017-02-23",38.45,39.0,36.65,37.4,645600.0],["2017-02-24",36.8,37.65,36.05,37.3,571000.0],["2017-02-27",37.25,37.25,36.2,36.65,532400.0],["2017-02-28",36.5,36.5,35.25,35.6,599600.0],["2017-03-01",36.1,36.85,36.05,36.4,542200.0],["2017-03-02",36.4,36.55,35.38,35.55,422800.0],["2017-03-03",35.5,35.78,35.25,35.6,430600.0],["2017-03-06",35.35,35.75,35.3,35.5,353000.0],["2017-03-07",35.4,36.08,35.3,35.55,388200.0],["2017-03-08",35.85,35.9,35.38,35.45,436600.0],["2017-03-09",35.5,35.95,35.2,35.75,375400.0],["2017-03-10",35.65,36.25,35.15,35.42,613700.0],["2017-03-13",35.4,35.6,34.2,34.6,923500.0],["2017-03-14",34.45,34.45,32.6,33.0,1663700.0],["2017-03-15",33.2,34.0,33.0,33.65,1232900.0],["2017-03-16",33.85,34.05,33.5,33.6,843900.0],["2017-03-17",33.35,35.35,33.1,35.15,1494000.0],["2017-03-20",35.0,36.8,34.45,36.75,1397300.0],["2017-03-21",37.05,37.2,35.1,35.15,999600.0],["2017-03-22",35.15,35.95,34.4,35.9,781900.0],["2017-03-23",35.9,37.4,35.7,37.0,1085200.0],["2017-03-24",37.15,38.15,37.15,38.0,931000.0],["2017-03-27",37.45,39.7,37.0,39.4,1209500.0],["2017-03-28",39.45,39.8,38.8,39.6,952200.0],["2017-03-29",39.5,39.6,37.85,38.6,1099200.0],["2017-03-30",38.55,38.95,37.35,37.35,838200.0],["2017-03-31",37.35,37.35,35.05,36.05,1677700.0],["2017-04-03",36.05,36.35,34.58,34.7,813500.0],["2017-04-04",34.6,34.95,33.85,34.0,1224900.0],["2017-04-05",34.1,34.35,32.6,32.8,1262700.0],["2017-04-06",32.9,33.85,32.75,33.3,560200.0],["2017-04-07",33.3,33.5,32.8,32.95,679100.0],["2017-04-10",33.0,33.5,32.4,32.45,429300.0],["2017-04-11",32.35,33.05,31.67,32.0,1118200.0],["2017-04-12",32.0,32.0,31.1,31.3,694600.0],["2017-04-13",32.05,32.5,31.5,31.5,739300.0],["2017-04-17",31.6,31.95,31.3,31.9,650400.0],["2017-04-18",31.8,32.45,31.6,32.2,667900.0],["2017-04-19",32.35,32.6,31.65,31.8,1045100.0],["2017-04-20",32.0,33.0,31.65,32.75,771700.0],["2017-04-21",32.8,33.55,32.4,32.5,723000.0],["2017-04-24",33.25,34.05,33.15,33.6,607000.0],["2017-04-25",34.0,34.35,33.75,34.05,514000.0],["2017-04-26",33.95,33.95,32.7,32.75,763800.0],["2017-04-27",32.85,33.6,32.7,33.4,473500.0],["2017-04-28",33.45,34.0,32.8,33.15,496500.0],["2017-05-01",33.3,34.3,32.7,34.1,1005400.0],["2017-05-02",33.1,34.15,28.5,28.55,3677400.0],["2017-05-03",28.7,29.0,27.25,27.73,1411200.0],["2017-05-04",28.15,31.05,28.0,29.95,1882100.0],["2017-05-05",30.2,30.5,29.7,30.4,1252500.0],["2017-05-08",30.3,30.7,30.2,30.45,738200.0],["2017-05-09",30.9,31.48,30.35,31.3,812000.0],["2017-05-10",31.3,32.9,31.25,32.55,981800.0],["2017-05-11",32.4,32.52,31.65,32.0,529800.0],["2017-05-12",31.95,32.35,31.1,31.95,528800.0],["2017-05-15",32.0,33.0,32.0,32.65,513000.0],["2017-05-16",32.4,33.5,32.4,33.25,574000.0],["2017-05-17",32.6,32.75,30.95,30.95,959900.0],["2017-05-18",30.75,31.05,30.2,30.8,546800.0],["2017-05-19",30.95,31.15,30.3,30.4,411200.0],["2017-05-22",30.55,32.0,30.55,31.9,554900.0],["2017-05-23",32.15,32.5,31.35,31.7,591900.0],["2017-05-24",31.85,32.1,31.25,32.0,318300.0],["2017-05-25",32.15,32.5,31.05,31.2,444700.0],["2017-05-26",31.15,31.6,31.0,31.4,306200.0],["2017-05-30",31.45,31.7,31.0,31.1,311700.0],["2017-05-31",31.1,31.35,29.9,30.0,539500.0],["2017-06-01",30.4,31.35,30.15,31.0,621100.0],["2017-06-02",31.2,31.7,31.15,31.3,478800.0],["2017-06-05",31.2,31.5,30.73,31.15,483200.0],["2017-06-06",30.9,32.95,30.8,32.75,840000.0],["2017-06-07",32.85,32.85,32.1,32.55,405400.0],["2017-06-08",32.65,33.15,32.15,32.95,536200.0],["2017-06-09",33.4,35.15,31.46,32.3,1129800.0],["2017-06-12",32.25,33.65,31.65,32.75,587700.0],["2017-06-13",33.3,33.8,32.8,33.55,615000.0],["2017-06-14",33.6,33.95,32.15,32.6,486400.0],["2017-06-15",31.9,32.45,31.45,32.3,322000.0],["2017-06-16",32.3,33.6,32.15,33.4,745000.0],["2017-06-19",33.6,34.2,33.45,34.05,465600.0],["2017-06-20",34.0,34.3,33.17,33.25,339300.0],["2017-06-21",33.6,34.95,33.45,34.6,514800.0],["2017-06-22",34.4,34.7,33.42,34.1,484100.0],["2017-06-23",34.15,35.3,33.75,35.3,618900.0],["2017-06-26",35.4,35.6,34.3,34.8,387900.0],["2017-06-27",34.6,34.7,33.55,33.55,575200.0],["2017-06-28",33.95,34.7,33.25,34.55,405800.0],["2017-06-29",34.35,34.35,33.1,33.95,462300.0],["2017-06-30",33.95,34.45,33.65,34.3,372500.0],["2017-07-03",34.6,35.1,34.07,34.3,235200.0],["2017-07-05",34.3,34.83,34.0,34.7,285900.0],["2017-07-06",34.2,34.98,34.15,34.7,304700.0],["2017-07-07",34.8,35.85,34.45,35.45,364300.0],["2017-07-10",35.15,36.2,35.0,35.9,368300.0],["2017-07-11",35.9,36.5,35.7,36.45,337000.0],["2017-07-12",36.6,37.4,36.6,36.75,534600.0],["2017-07-13",36.8,37.8,36.73,37.65,454800.0],["2017-07-14",37.75,38.45,37.5,38.25,390000.0],["2017-07-17",38.2,38.98,37.1,37.3,476100.0],["2017-07-18",37.15,37.3,36.75,37.15,263500.0],["2017-07-19",37.45,38.0,37.25,37.9,230300.0],["2017-07-20",38.05,38.45,37.6,37.85,176500.0],["2017-07-21",38.15,38.45,37.6,38.2,232800.0],["2017-07-24",39.2,40.5,38.95,40.45,842900.0],["2017-07-25",40.5,40.9,39.65,39.75,583500.0],["2017-07-26",38.55,39.0,37.85,38.45,549900.0],["2017-07-27",38.65,38.9,36.25,37.05,652000.0],["2017-07-28",36.85,37.85,36.8,37.8,288300.0],["2017-07-31",37.8,38.2,37.4,38.1,301700.0],["2017-08-01",38.45,38.7,37.85,38.6,335900.0],["2017-08-02",37.95,38.05,36.0,36.2,547900.0],["2017-08-03",36.4,36.84,35.2,35.95,604900.0],["2017-08-04",36.15,36.35,34.6,35.35,900600.0],["2017-08-07",40.25,40.25,36.7,38.15,1670700.0],["2017-08-08",38.45,38.85,37.0,37.75,794400.0],["2017-08-09",37.35,38.3,36.7,37.0,710800.0],["2017-08-10",36.65,36.86,35.65,35.75,550600.0],["2017-08-11",35.95,36.15,35.2,35.7,396500.0],["2017-08-14",36.2,36.65,35.85,36.6,349500.0],["2017-08-15",36.7,37.4,36.34,36.4,385400.0],["2017-08-16",36.45,36.7,35.9,36.0,301800.0],["2017-08-17",35.75,36.25,35.0,35.05,352100.0],["2017-08-18",34.75,35.4,34.5,35.25,295800.0],["2017-08-21",35.05,35.55,34.2,34.5,403100.0],["2017-08-22",34.75,35.65,34.75,35.5,339000.0],["2017-08-23",34.6,35.42,34.05,35.25,1552700.0],["2017-08-24",35.5,36.25,35.2,35.35,4857400.0],["2017-08-25",35.5,35.85,34.65,34.8,830200.0],["2017-08-28",35.05,35.35,34.55,35.1,588800.0],["2017-08-29",34.6,35.15,34.55,35.0,506000.0],["2017-08-30",35.1,36.1,35.0,36.0,776000.0],["2017-08-31",36.2,36.2,35.25,35.85,523200.0],["2017-09-01",36.0,37.05,35.85,36.9,771700.0],["2017-09-05",36.85,37.35,35.55,35.95,919000.0],["2017-09-06",36.1,36.8,35.88,36.45,418900.0],["2017-09-07",36.7,37.05,36.1,36.5,511900.0],["2017-09-08",36.45,37.0,36.2,36.65,604700.0],["2017-09-11",37.1,38.0,36.85,37.85,498400.0],["2017-09-12",38.0,38.55,37.9,38.15,669700.0],["2017-09-13",38.0,38.5,37.85,38.45,390500.0],["2017-09-14",38.45,39.1,38.3,38.6,520000.0],["2017-09-15",38.7,39.55,38.2,39.3,757200.0],["2017-09-18",39.5,40.0,39.4,39.95,600200.0],["2017-09-19",40.0,40.3,39.45,39.8,710800.0],["2017-09-20",39.9,40.0,39.4,39.8,811300.0],["2017-09-21",39.8,40.75,39.45,39.95,677500.0],["2017-09-22",39.9,40.65,39.65,40.4,734900.0],["2017-09-25",40.15,40.15,39.21,39.8,590300.0],["2017-09-26",39.95,40.24,39.55,39.85,789600.0],["2017-09-27",40.2,41.42,39.95,41.05,833900.0],["2017-09-28",41.1,41.3,40.45,41.3,495700.0],["2017-09-29",41.25,41.43,40.35,41.15,625900.0],["2017-10-02",40.95,42.25,40.85,42.2,557100.0],["2017-10-03",42.15,42.5,41.75,42.1,652700.0],["2017-10-04",42.25,42.25,41.6,42.1,481200.0],["2017-10-05",42.25,42.25,40.6,41.05,875800.0],["2017-10-06",40.75,41.6,40.5,41.35,438200.0],["2017-10-09",41.35,41.65,41.2,41.5,407200.0],["2017-10-10",41.7,41.7,41.1,41.3,510900.0],["2017-10-11",41.3,41.6,41.15,41.2,407800.0],["2017-10-12",41.1,41.95,40.95,41.65,251400.0],["2017-10-13",41.65,41.75,41.15,41.35,339000.0],["2017-10-16",41.4,41.6,40.5,40.6,360800.0],["2017-10-17",40.45,40.95,40.15,40.45,265200.0],["2017-10-18",40.7,40.7,40.15,40.45,317300.0],["2017-10-19",40.05,40.65,39.6,40.25,388900.0],["2017-10-20",40.75,43.4,40.55,43.3,1092800.0],["2017-10-23",43.3,43.7,42.65,43.2,738500.0],["2017-10-24",43.45,44.33,43.45,43.88,686900.0],["2017-10-25",43.3,44.45,43.3,44.1,660800.0],["2017-10-26",44.2,44.55,43.85,44.35,474000.0],["2017-10-27",44.55,44.63,43.95,44.55,634800.0],["2017-10-30",44.3,44.85,44.0,44.3,912200.0],["2017-10-31",41.1,46.5,41.1,45.2,1984100.0],["2017-11-01",45.85,46.0,44.25,44.3,935100.0],["2017-11-02",44.1,44.35,41.55,41.6,1185900.0],["2017-11-03",41.65,42.4,40.65,41.5,798500.0],["2017-11-06",41.55,42.65,41.5,42.0,516800.0],["2017-11-07",42.0,42.15,40.85,41.4,514300.0],["2017-11-08",41.8,44.0,41.65,43.85,1078100.0],["2017-11-09",44.05,44.35,42.9,43.85,1037300.0],["2017-11-10",43.9,47.2,43.65,47.15,1322000.0],["2017-11-13",45.05,47.65,45.05,47.5,950800.0],["2017-11-14",47.5,47.95,46.75,47.2,616800.0],["2017-11-15",46.55,47.0,45.75,46.55,803600.0],["2017-11-16",46.75,47.85,46.65,47.2,819400.0],["2017-11-17",46.85,48.6,46.5,47.8,778200.0],["2017-11-20",47.9,49.35,47.89,49.1,955400.0],["2017-11-21",49.45,52.0,49.3,52.0,1212900.0],["2017-11-22",51.65,52.55,51.23,51.95,1019200.0],["2017-11-24",52.15,52.2,51.2,51.6,594900.0],["2017-11-27",51.35,51.5,50.0,50.85,1130300.0],["2017-11-28",51.1,51.15,50.03,51.0,550400.0],["2017-11-29",51.0,51.2,47.2,47.75,855700.0],["2017-11-30",48.25,48.75,47.0,47.4,835200.0],["2017-12-01",47.35,47.45,44.8,45.65,839800.0],["2017-12-04",46.35,46.43,42.85,43.0,1435800.0],["2017-12-05",43.1,44.45,42.39,42.7,992300.0],["2017-12-06",42.6,43.5,42.1,43.45,777700.0],["2017-12-07",43.45,44.15,43.25,43.6,883600.0],["2017-12-08",43.75,45.78,43.75,44.2,1056100.0],["2017-12-11",44.45,46.5,44.45,46.25,764900.0],["2017-12-12",46.1,46.6,45.75,46.25,789100.0],["2017-12-13",45.75,46.25,42.35,44.75,2439200.0],["2017-12-14",44.7,45.65,44.15,44.45,684200.0],["2017-12-15",44.65,45.35,43.85,44.95,1111100.0],["2017-12-18",45.45,46.7,45.4,46.65,524700.0],["2017-12-19",46.8,47.6,46.7,47.25,649400.0],["2017-12-20",47.55,47.7,46.6,47.4,424500.0],["2017-12-21",47.45,47.85,46.9,47.55,433900.0],["2017-12-22",47.65,47.8,46.85,47.3,417100.0],["2017-12-26",47.0,47.55,46.0,47.05,721500.0],["2017-12-27",46.95,47.7,46.75,47.5,348400.0],["2017-12-28",47.55,48.1,47.35,47.55,452700.0],["2017-12-29",47.75,47.75,46.9,46.95,461000.0],["2018-01-02",46.9,48.65,46.65,48.4,583500.0],["2018-01-03",48.55,50.0,48.45,49.65,623800.0],["2018-01-04",49.85,50.0,47.4,48.6,760400.0],["2018-01-05",49.25,50.73,48.65,50.25,906100.0],["2018-01-08",50.2,51.5,49.35,51.25,640700.0],["2018-01-09",51.3,51.9,50.7,51.3,543400.0],["2018-01-10",50.75,51.45,49.85,50.05,452300.0],["2018-01-11",50.1,51.0,49.63,50.7,341900.0],["2018-01-12",50.65,51.59,50.4,51.45,279200.0],["2018-01-16",51.7,51.8,49.95,50.35,480200.0],["2018-01-17",50.75,52.45,50.4,51.45,1127400.0],["2018-01-18",52.55,52.65,51.45,52.05,576700.0],["2018-01-19",52.05,53.08,51.9,52.95,471400.0],["2018-01-22",51.2,51.68,47.9,48.4,1858300.0],["2018-01-23",48.7,49.01,47.6,47.9,721500.0],["2018-01-24",48.35,48.35,45.0,45.45,1593900.0],["2018-01-25",45.65,46.4,44.4,44.75,783600.0],["2018-01-26",45.1,45.1,44.35,45.0,630200.0],["2018-01-29",44.95,44.95,43.85,44.2,577900.0],["2018-01-30",44.5,44.8,43.5,44.5,550400.0],["2018-01-31",45.05,45.05,42.5,42.65,1235900.0],["2018-02-01",42.45,43.95,42.45,43.68,1263100.0],["2018-02-02",42.0,42.2,39.0,41.83,2562900.0],["2018-02-05",41.05,41.55,37.0,37.73,1860100.0],["2018-02-06",36.9,41.0,36.9,40.35,1910600.0],["2018-02-07",40.0,41.35,39.2,39.75,1319800.0],["2018-02-08",39.7,39.7,37.7,38.15,1314400.0],["2018-02-09",38.9,38.9,36.79,38.1,1231300.0],["2018-02-12",38.3,38.5,37.15,37.5,1024700.0],["2018-02-13",37.35,37.7,36.6,37.15,1031200.0],["2018-02-14",37.35,40.15,37.25,39.45,1199500.0],["2018-02-15",39.7,39.9,38.05,38.75,713200.0],["2018-02-16",38.55,39.05,38.25,38.3,733500.0],["2018-02-20",38.25,39.65,38.15,38.65,794200.0],["2018-02-21",38.75,39.5,37.8,37.85,950300.0],["2018-02-22",37.95,38.3,37.45,37.5,608100.0],["2018-02-23",37.7,38.45,37.25,38.3,484600.0],["2018-02-26",38.4,38.9,38.15,38.55,349700.0],["2018-02-27",38.75,38.9,37.75,38.45,534300.0],["2018-02-28",38.65,39.2,38.2,38.5,476700.0],["2018-03-01",38.45,39.28,38.0,38.7,621600.0],["2018-03-02",38.2,38.5,37.65,38.1,873800.0],["2018-03-05",38.0,38.25,37.55,37.55,576900.0],["2018-03-06",37.6,38.83,37.5,38.8,1059500.0],["2018-03-07",38.6,38.95,38.25,38.85,462300.0],["2018-03-08",39.0,39.4,38.35,38.5,665200.0],["2018-03-09",39.5,42.23,39.4,41.65,1422700.0],["2018-03-12",42.2,42.45,40.8,41.7,1053800.0],["2018-03-13",41.8,42.2,41.05,41.75,1095600.0],["2018-03-14",42.15,45.2,42.08,44.8,2073400.0],["2018-03-15",45.45,46.95,45.1,45.3,2077800.0],["2018-03-16",45.45,45.5,44.1,44.3,1619600.0],["2018-03-19",44.5,45.3,43.3,45.2,1201100.0],["2018-03-20",46.6,48.7,46.15,46.85,1809600.0],["2018-03-21",46.55,47.08,45.55,45.65,834200.0],["2018-03-22",45.0,46.1,44.39,44.85,788600.0],["2018-03-23",44.8,44.85,42.9,43.0,853200.0],["2018-03-26",43.9,44.1,42.5,43.4,647600.0],["2018-03-27",44.15,44.3,42.53,42.65,773900.0],["2018-03-28",42.3,42.3,39.28,39.5,993500.0],["2018-03-29",39.95,41.5,39.7,40.9,1294800.0],["2018-04-02",41.45,41.75,39.8,40.4,876100.0],["2018-04-03",40.65,40.9,39.85,40.55,655600.0],["2018-04-04",39.6,41.68,39.05,41.5,921100.0],["2018-04-05",41.65,42.75,41.65,42.1,774800.0],["2018-04-06",41.65,42.2,40.6,40.8,542500.0],["2018-04-09",41.3,41.96,40.7,40.8,588500.0],["2018-04-10",41.5,43.55,41.5,43.25,737300.0],["2018-04-11",43.0,44.88,42.64,44.35,786100.0],["2018-04-12",44.2,44.7,43.4,43.75,700600.0],["2018-04-13",43.9,44.5,43.25,43.7,429500.0],["2018-04-16",43.5,43.5,41.85,41.9,724800.0],["2018-04-17",42.35,43.65,42.11,43.0,774400.0],["2018-04-18",43.1,43.65,42.55,43.6,471700.0],["2018-04-19",43.45,43.45,41.95,42.2,501100.0],["2018-04-20",41.9,42.55,41.38,41.55,479000.0],["2018-04-23",41.85,42.73,40.25,40.5,585700.0],["2018-04-24",40.85,41.4,39.45,39.95,576900.0],["2018-04-25",40.2,40.7,38.28,38.4,856700.0],["2018-04-26",38.8,40.05,38.5,39.7,525200.0],["2018-04-27",39.8,40.2,38.9,39.0,1075600.0],["2018-04-30",39.0,39.23,38.1,38.1,1275200.0],["2018-05-01",38.05,42.2,38.05,41.35,1788400.0],["2018-05-02",40.8,45.3,40.8,43.1,1288500.0],["2018-05-03",42.6,43.25,41.8,42.75,640200.0],["2018-05-04",42.4,43.8,42.2,43.15,784600.0],["2018-05-07",41.4,44.75,41.4,44.7,712700.0],["2018-05-08",44.45,45.2,43.75,43.85,809700.0],["2018-05-09",44.45,45.73,43.95,45.35,582500.0],["2018-05-10",45.4,45.7,44.55,45.65,798700.0],["2018-05-11",45.8,45.8,44.65,44.9,536900.0],["2018-05-14",45.5,45.53,44.78,44.9,599600.0],["2018-05-15",44.5,44.95,43.75,44.75,395000.0],["2018-05-16",44.85,45.6,44.3,45.55,543100.0],["2018-05-17",45.3,45.68,44.6,44.95,356600.0],["2018-05-18",45.0,45.0,44.35,44.4,405700.0],["2018-05-21",45.0,45.95,44.65,44.95,431800.0],["2018-05-22",45.1,45.55,44.85,45.35,377000.0],["2018-05-23",45.1,45.5,44.85,45.35,609500.0],["2018-05-24",45.3,45.65,44.85,44.9,291800.0],["2018-05-25",44.8,45.55,44.6,45.2,270300.0],["2018-05-29",44.8,45.7,44.55,44.65,516900.0],["2018-05-30",44.8,45.15,43.63,44.1,681100.0],["2018-05-31",44.15,44.65,43.6,43.95,522600.0],["2018-06-01",44.1,46.0,44.1,45.95,853400.0],["2018-06-04",45.9,46.9,45.58,46.35,795400.0],["2018-06-05",46.6,47.45,46.35,47.1,706000.0],["2018-06-06",47.0,47.4,45.95,47.3,461900.0],["2018-06-07",47.3,47.65,46.3,46.95,220700.0],["2018-06-08",46.8,47.95,46.43,47.8,614800.0],["2018-06-11",47.95,48.25,47.49,48.1,282600.0],["2018-06-12",48.05,48.65,47.9,48.6,581200.0],["2018-06-13",48.75,49.3,48.25,48.4,299200.0],["2018-06-14",48.65,49.0,47.7,48.15,406200.0],["2018-06-15",47.85,47.85,46.45,46.55,620700.0],["2018-06-18",46.15,47.4,46.05,47.1,413600.0],["2018-06-19",46.65,46.95,45.5,46.6,332800.0],["2018-06-20",46.3,48.1,45.13,47.35,424800.0],["2018-06-21",47.45,48.15,46.05,47.8,627000.0],["2018-06-22",47.9,47.9,46.75,47.4,1926100.0],["2018-06-25",46.8,46.97,43.5,43.7,862400.0],["2018-06-26",43.75,45.8,43.7,45.6,476900.0],["2018-06-27",45.6,46.15,44.25,44.3,490900.0],["2018-06-28",44.25,44.45,43.35,43.55,491200.0],["2018-06-29",43.7,44.4,43.05,43.45,758200.0],["2018-07-02",42.75,43.15,41.65,42.35,875000.0],["2018-07-03",42.1,42.8,40.65,40.7,676400.0],["2018-07-05",41.2,42.63,40.95,42.1,550000.0],["2018-07-06",41.95,42.6,41.5,42.05,515100.0],["2018-07-09",42.1,43.03,42.0,42.95,460900.0],["2018-07-10",43.1,43.63,43.05,43.2,440700.0],["2018-07-11",42.8,43.35,42.45,42.7,298700.0],["2018-07-12",42.95,44.1,42.85,43.7,426400.0],["2018-07-13",43.85,44.32,43.35,43.45,252500.0],["2018-07-16",43.55,43.9,43.0,43.15,148700.0],["2018-07-17",42.9,44.35,42.85,44.2,218800.0],["2018-07-18",44.15,45.5,44.0,44.9,467800.0],["2018-07-19",44.95,45.4,44.75,44.95,338900.0],["2018-07-20",44.85,44.85,43.55,43.85,322700.0],["2018-07-23",44.65,45.1,43.3,44.85,552700.0],["2018-07-24",45.25,45.8,44.45,44.9,375100.0],["2018-07-25",44.7,45.65,44.6,45.45,351300.0],["2018-07-26",45.25,46.2,45.25,45.9,357200.0],["2018-07-27",46.0,46.15,44.65,44.85,383600.0],["2018-07-30",44.95,45.45,42.15,42.2,534700.0],["2018-07-31",39.7,42.25,38.45,39.2,1756500.0],["2018-08-01",39.55,41.3,38.65,39.6,1267400.0],["2018-08-02",38.85,39.7,38.7,39.1,719700.0],["2018-08-03",39.0,40.05,38.45,38.9,926700.0],["2018-08-06",39.0,40.5,39.0,40.3,883800.0],["2018-08-07",43.75,46.5,43.0,45.4,1800100.0],["2018-08-08",45.85,45.95,43.0,43.95,756100.0],["2018-08-09",43.9,45.35,43.9,44.8,525700.0],["2018-08-10",44.45,45.65,44.3,45.25,533800.0],["2018-08-13",44.95,46.0,44.75,44.75,319000.0],["2018-08-14",45.05,46.0,44.45,45.65,546200.0],["2018-08-15",45.2,45.65,44.65,45.25,325400.0],["2018-08-16",45.35,45.95,45.05,45.8,369200.0],["2018-08-17",45.8,45.95,45.1,45.65,283400.0],["2018-08-20",45.6,45.98,45.3,45.8,332400.0],["2018-08-21",45.7,46.9,45.7,46.8,421400.0],["2018-08-22",46.6,47.4,45.95,47.15,345300.0],["2018-08-23",46.85,48.25,46.85,47.7,689500.0],["2018-08-24",47.95,48.48,47.75,47.8,380400.0],["2018-08-27",48.25,49.05,48.25,48.6,319400.0],["2018-08-28",48.9,50.0,48.9,49.9,503800.0],["2018-08-29",49.8,50.0,49.5,50.0,461000.0],["2018-08-30",50.0,50.75,49.5,50.45,607200.0],["2018-08-31",50.35,50.68,49.6,49.75,626200.0],["2018-09-04",48.45,48.65,47.15,48.25,464500.0],["2018-09-05",48.2,48.45,46.95,48.25,528000.0],["2018-09-06",48.25,48.4,47.15,47.25,442700.0],["2018-09-07",47.2,48.2,46.9,47.0,350900.0],["2018-09-10",47.3,48.2,46.95,47.5,412800.0],["2018-09-11",47.25,47.5,46.45,47.05,352500.0],["2018-09-12",46.85,47.55,45.55,46.95,405000.0],["2018-09-13",47.15,47.5,46.45,47.1,325800.0],["2018-09-14",47.1,47.9,46.95,47.65,408500.0],["2018-09-17",47.6,48.1,46.75,47.65,410400.0],["2018-09-18",47.8,49.05,47.8,48.3,366000.0],["2018-09-19",48.15,48.5,47.7,47.8,235900.0],["2018-09-20",47.65,48.2,45.5,48.2,674000.0],["2018-09-21",48.25,48.8,47.3,48.05,1164500.0],["2018-09-24",48.2,48.6,47.5,48.35,402600.0],["2018-09-25",48.55,49.1,48.3,48.85,321500.0],["2018-09-26",48.8,48.8,46.2,46.35,647700.0],["2018-09-27",46.65,47.1,45.95,46.8,377500.0],["2018-09-28",46.75,47.85,46.75,47.3,464600.0],["2018-10-01",47.7,47.96,46.42,46.61,370500.0],["2018-10-02",46.62,47.14,45.16,45.21,601500.0],["2018-10-03",45.46,46.34,44.35,45.98,494400.0],["2018-10-04",45.94,45.94,43.31,43.39,762900.0],["2018-10-05",42.49,43.17,39.47,39.95,1734500.0],["2018-10-08",39.64,40.5,38.43,39.9,772300.0],["2018-10-09",40.07,40.49,38.85,39.21,687700.0],["2018-10-10",38.86,38.91,37.09,37.14,1073800.0],["2018-10-11",37.6,39.18,37.5,37.54,640100.0],["2018-10-12",38.47,39.1,37.41,38.08,574700.0],["2018-10-15",38.13,38.88,37.55,38.63,434200.0],["2018-10-16",39.25,40.8,39.13,40.33,756000.0],["2018-10-17",40.75,41.43,39.68,40.76,541300.0],["2018-10-18",40.72,41.0,39.57,39.85,445800.0],["2018-10-19",39.79,40.29,38.7,38.98,339800.0],["2018-10-22",38.98,39.33,37.9,38.45,630300.0],["2018-10-23",37.47,38.35,36.64,38.04,711700.0],["2018-10-24",38.05,38.86,35.56,35.59,555200.0],["2018-10-25",36.01,37.64,36.01,37.36,347900.0],["2018-10-26",36.6,37.61,35.68,36.94,549200.0],["2018-10-29",37.36,37.63,35.67,36.17,836700.0],["2018-10-30",36.06,36.3,34.88,36.13,1621100.0],["2018-10-31",37.03,38.76,36.79,37.23,1075300.0],["2018-11-01",42.3,44.66,41.4,44.56,1955600.0],["2018-11-02",44.98,45.51,43.24,45.24,869600.0],["2018-11-05",45.18,45.18,42.78,44.99,810100.0],["2018-11-06",45.01,45.45,44.36,45.44,504400.0],["2018-11-07",45.95,46.5,44.61,46.26,525800.0],["2018-11-08",46.26,47.53,45.66,46.88,904400.0],["2018-11-09",40.6,41.3,38.0,38.01,6126600.0],["2018-11-12",36.39,36.6,31.92,33.25,5490700.0],["2018-11-13",33.58,37.12,33.58,36.04,2966400.0],["2018-11-14",36.52,36.89,35.33,36.2,1681400.0],["2018-11-15",35.91,37.83,35.53,37.68,1682400.0],["2018-11-16",37.21,37.74,36.35,37.13,1294500.0],["2018-11-19",36.92,37.2,34.44,34.49,1450600.0],["2018-11-20",33.76,35.46,33.26,34.48,1546100.0],["2018-11-21",35.18,35.9,34.4,35.04,1005400.0],["2018-11-23",34.43,35.7,34.13,35.02,211500.0],["2018-11-26",35.48,36.43,35.17,36.23,815100.0],["2018-11-27",35.77,36.19,35.07,35.55,1065900.0],["2018-11-28",35.98,37.25,35.08,37.23,753400.0],["2018-11-29",37.2,37.58,36.03,36.55,727500.0],["2018-11-30",36.44,37.57,35.8,37.42,1178400.0],["2018-12-03",38.46,38.8,36.9,37.52,966800.0],["2018-12-04",37.11,37.51,35.46,35.87,875200.0],["2018-12-06",34.0,35.19,33.39,34.97,1266700.0],["2018-12-07",34.98,35.6,34.05,34.29,849200.0],["2018-12-10",34.4,35.28,33.52,34.85,703100.0],["2018-12-11",35.44,36.48,33.45,33.83,1256600.0],["2018-12-12",34.53,34.98,34.07,34.27,799100.0],["2018-12-13",34.62,35.38,33.37,33.58,891000.0],["2018-12-14",33.01,33.8,31.92,32.06,1482300.0],["2018-12-17",32.06,33.07,31.08,32.85,1382900.0],["2018-12-18",33.23,34.06,32.95,33.07,938300.0],["2018-12-19",33.0,33.52,31.77,32.11,1217800.0],["2018-12-20",32.03,32.95,31.19,31.79,887400.0],["2018-12-21",31.8,32.13,30.64,30.8,2526700.0],["2018-12-24",30.35,30.77,29.31,29.58,479400.0],["2018-12-26",29.85,31.48,29.5,31.48,697700.0],["2018-12-27",30.96,32.17,30.45,32.13,631100.0],["2018-12-28",32.12,32.76,31.41,31.82,581100.0],["2018-12-31",32.74,33.05,31.94,32.46,710100.0],["2019-01-02",31.87,32.84,31.5,31.94,725700.0],["2019-01-03",30.96,31.2,29.44,29.74,1181800.0],["2019-01-04",30.66,31.34,30.23,30.88,641100.0],["2019-01-07",30.83,32.06,29.4,31.92,786000.0],["2019-01-08",32.11,32.58,31.83,32.2,391900.0],["2019-01-09",32.2,33.24,32.17,32.85,698500.0],["2019-01-10",32.65,33.88,32.48,33.76,442300.0],["2019-01-11",33.46,34.69,33.31,34.56,584200.0],["2019-01-14",34.3,34.31,33.51,33.79,464800.0],["2019-01-15",33.79,34.13,33.17,33.67,454300.0],["2019-01-16",33.74,34.3,33.27,33.66,1038000.0],["2019-01-17",33.5,33.98,32.15,33.46,883000.0],["2019-01-18",33.73,34.75,33.43,34.37,773000.0],["2019-01-22",33.72,33.89,32.05,32.51,622500.0],["2019-01-23",32.83,33.37,32.02,32.35,540900.0],["2019-01-24",32.48,34.41,32.06,33.49,747400.0],["2019-01-25",33.5,34.44,33.5,33.98,928700.0],["2019-01-28",33.31,33.92,33.06,33.46,706200.0],["2019-01-29",33.6,33.94,32.78,32.79,551000.0],["2019-01-30",33.06,33.45,31.74,33.18,1294100.0],["2019-01-31",37.68,40.18,36.6,37.96,3897500.0],["2019-02-01",38.01,38.38,37.11,37.71,1079500.0],["2019-02-04",37.81,38.63,37.2,37.95,740400.0],["2019-02-05",37.83,37.95,37.36,37.51,796200.0],["2019-02-06",37.63,38.77,37.63,38.45,913800.0],["2019-02-07",38.2,38.45,35.95,36.53,969700.0],["2019-02-08",36.17,37.02,36.13,37.01,486500.0],["2019-02-11",37.2,37.8,36.36,37.59,725500.0],["2019-02-12",37.62,38.34,37.17,37.66,722100.0],["2019-02-13",37.73,38.26,37.7,37.78,637800.0],["2019-02-14",37.5,38.3,37.5,37.89,677900.0],["2019-02-15",38.21,38.97,37.52,38.96,753900.0],["2019-02-19",38.91,39.35,38.57,39.09,847500.0],["2019-02-20",39.08,40.77,38.8,40.36,1102100.0],["2019-02-21",40.22,40.72,39.68,39.97,675100.0],["2019-02-22",40.14,41.76,40.0,41.53,1106100.0],["2019-02-25",42.4,43.49,42.09,42.86,892800.0],["2019-02-26",42.31,42.99,41.76,42.27,624700.0],["2019-02-27",42.14,42.27,41.28,42.22,490700.0],["2019-02-28",41.89,42.64,41.36,42.48,657200.0],["2019-03-01",42.83,43.48,42.17,42.25,698900.0],["2019-03-04",42.5,42.88,41.63,42.15,869100.0],["2019-03-05",42.25,42.35,40.2,40.25,713100.0],["2019-03-06",40.24,40.24,38.57,39.01,698800.0],["2019-03-07",38.99,39.12,38.0,38.27,547400.0],["2019-03-08",37.86,38.92,37.23,38.36,450200.0],["2019-03-11",38.52,39.9,38.52,39.63,700100.0],["2019-03-12",39.7,39.87,39.04,39.24,402300.0],["2019-03-13",39.42,40.22,39.32,39.72,458900.0],["2019-03-14",39.6,39.76,38.64,38.79,384800.0],["2019-03-15",38.97,40.33,38.88,39.63,733200.0],["2019-03-18",39.62,39.67,38.1,38.6,782300.0],["2019-03-19",38.93,39.24,38.6,38.76,436700.0],["2019-03-20",38.64,38.64,37.28,37.8,641300.0],["2019-03-21",37.92,39.25,37.92,38.84,511700.0],["2019-03-22",38.6,38.6,36.46,36.47,634600.0],["2019-03-25",36.48,37.1,35.88,36.83,461100.0],["2019-03-26",37.14,37.74,36.61,37.14,653700.0],["2019-03-27",37.25,37.69,36.09,36.95,579500.0],["2019-03-28",37.33,37.64,36.62,36.98,539800.0],["2019-03-29",37.35,37.8,36.6,37.24,885900.0],["2019-04-01",37.7,39.19,37.68,38.91,754700.0],["2019-04-02",38.95,38.95,38.23,38.83,446700.0],["2019-04-03",39.24,40.25,39.11,39.33,775600.0],["2019-04-04",39.3,39.77,38.82,39.16,435000.0],["2019-04-05",39.32,39.78,39.16,39.64,399300.0],["2019-04-08",39.5,40.03,38.93,39.95,383300.0],["2019-04-09",40.05,40.29,39.42,39.62,504500.0],["2019-04-10",39.79,40.4,39.5,40.18,793700.0],["2019-04-11",40.4,40.51,39.57,39.85,437600.0],["2019-04-12",40.41,41.12,40.03,41.05,549000.0],["2019-04-15",41.18,41.61,40.54,40.87,496100.0],["2019-04-16",40.82,41.7,40.7,41.54,582200.0],["2019-04-17",42.01,42.01,40.73,41.14,672200.0],["2019-04-18",41.05,41.44,40.48,41.08,432400.0],["2019-04-22",41.12,41.18,40.23,40.75,292000.0],["2019-04-23",40.94,41.59,40.55,41.39,662700.0],["2019-04-24",41.24,41.58,40.77,41.02,481700.0],["2019-04-25",40.98,41.02,38.88,39.25,652600.0],["2019-04-26",38.92,39.22,38.1,39.13,643400.0],["2019-04-29",39.25,39.59,38.78,38.92,652400.0],["2019-04-30",39.02,39.94,38.56,39.84,905600.0],["2019-05-01",39.99,40.25,37.2,37.27,2336000.0],["2019-05-02",36.98,38.25,36.98,38.09,1318100.0],["2019-05-03",38.19,40.46,37.88,40.4,1004600.0],["2019-05-06",38.64,39.96,38.46,39.6,910200.0],["2019-05-07",38.9,39.48,38.14,38.65,755100.0],["2019-05-08",38.56,38.99,37.61,37.65,921500.0],["2019-05-09",37.18,37.43,36.18,37.35,813500.0],["2019-05-10",37.14,37.41,36.05,37.26,630700.0],["2019-05-13",36.08,36.53,34.18,34.3,1226500.0],["2019-05-14",34.39,36.26,34.38,36.01,1217600.0],["2019-05-15",35.62,37.14,35.25,36.33,853000.0],["2019-05-16",35.3,35.59,34.13,34.5,1711000.0],["2019-05-17",34.1,34.31,32.5,32.67,1465400.0],["2019-05-20",31.51,33.68,31.0,32.9,1440800.0],["2019-05-21",33.43,35.39,33.17,34.26,1464100.0],["2019-05-22",33.92,34.07,32.7,32.83,748800.0],["2019-05-23",32.25,32.26,31.46,31.8,1553900.0],["2019-05-24",32.21,32.86,31.98,32.67,708200.0],["2019-05-28",32.73,33.03,31.79,32.24,650900.0],["2019-05-29",31.82,32.34,31.64,32.04,494200.0],["2019-05-30",32.3,32.77,31.76,32.22,754300.0],["2019-05-31",31.5,31.87,31.1,31.43,1035100.0],["2019-06-03",31.69,32.53,31.53,31.74,930800.0],["2019-06-04",32.0,32.69,32.0,32.66,853200.0],["2019-06-05",33.06,33.46,31.83,32.7,519600.0],["2019-06-06",32.75,32.76,31.96,32.53,618500.0],["2019-06-07",32.77,33.48,32.59,33.23,394800.0],["2019-06-10",33.61,34.45,33.51,33.71,500800.0],["2019-06-11",34.25,34.5,33.8,34.0,490400.0],["2019-06-12",34.15,34.48,33.78,34.36,561200.0],["2019-06-13",34.61,35.25,34.42,34.78,632800.0],["2019-06-14",34.47,34.47,33.37,33.65,533100.0],["2019-06-17",33.87,34.53,33.38,33.97,622300.0],["2019-06-18",34.49,35.7,34.22,35.29,605600.0],["2019-06-19",35.52,35.77,34.76,35.09,535600.0],["2019-06-20",36.29,36.29,35.0,35.36,554600.0],["2019-06-21",35.19,35.36,34.19,35.07,1405800.0],["2019-06-24",34.96,35.91,34.84,35.17,605600.0],["2019-06-25",35.13,35.67,34.63,34.66,609000.0],["2019-06-26",35.31,35.67,34.91,35.0,688500.0],["2019-06-27",35.2,35.84,34.98,35.59,941200.0],["2019-06-28",35.67,36.79,35.65,36.56,1116700.0],["2019-07-01",38.49,38.8,37.08,37.41,1047600.0],["2019-07-02",37.23,37.49,36.32,36.64,441100.0],["2019-07-03",36.83,37.3,36.02,37.24,512400.0],["2019-07-05",36.99,37.34,36.59,37.13,610700.0],["2019-07-08",36.77,36.8,35.63,36.02,669800.0],["2019-07-09",36.69,37.0,35.97,36.53,789900.0],["2019-07-10",36.88,37.18,36.09,36.43,1161000.0],["2019-07-11",36.35,36.48,36.0,36.09,488100.0],["2019-07-12",36.23,36.82,36.12,36.73,335900.0],["2019-07-15",36.93,37.17,36.14,36.69,407700.0],["2019-07-16",36.45,37.38,36.37,37.21,507400.0],["2019-07-17",37.18,37.61,37.08,37.28,485800.0],["2019-07-18",37.25,37.42,36.84,37.25,496900.0],["2019-07-19",37.34,37.83,37.06,37.36,548800.0],["2019-07-22",37.62,38.12,37.55,38.08,412300.0],["2019-07-23",38.46,39.3,38.27,39.28,546900.0],["2019-07-24",39.23,40.6,39.0,40.52,892900.0],["2019-07-25",40.51,40.86,40.14,40.41,580200.0],["2019-07-26",40.55,40.78,40.01,40.41,452400.0],["2019-07-29",40.9,40.9,39.93,40.73,593100.0],["2019-07-30",40.33,40.62,39.64,39.94,1393100.0],["2019-07-31",40.07,40.63,39.17,39.7,1011700.0],["2019-08-01",39.55,40.72,38.46,39.49,1291900.0],["2019-08-02",38.99,38.99,37.27,37.34,849600.0],["2019-08-05",36.14,36.68,35.81,36.36,996400.0],["2019-08-06",36.93,37.26,36.25,37.08,614500.0],["2019-08-07",36.47,36.95,36.06,36.53,838500.0],["2019-08-08",37.06,38.82,37.01,38.81,896800.0],["2019-08-09",38.71,38.98,38.05,38.07,604200.0],["2019-08-12",38.15,38.45,37.66,38.03,856700.0],["2019-08-13",37.16,39.97,36.66,39.39,1927400.0],["2019-08-14",38.4,38.67,36.68,36.97,988600.0],["2019-08-15",37.19,37.67,36.6,37.02,645700.0],["2019-08-16",37.27,38.58,37.27,38.26,738000.0],["2019-08-19",39.24,39.82,38.86,39.24,638800.0],["2019-08-20",38.96,39.31,38.6,39.01,522500.0],["2019-08-21",39.49,39.54,39.09,39.09,561400.0],["2019-08-22",39.18,39.57,38.7,38.7,492000.0],["2019-08-23",38.67,38.78,36.38,36.52,1021600.0],["2019-08-26",37.42,37.64,36.75,37.32,560000.0],["2019-08-27",37.56,37.56,35.97,36.28,739100.0],["2019-08-28",36.27,37.04,35.9,36.56,633300.0],["2019-08-29",37.12,37.89,37.05,37.4,550800.0],["2019-08-30",37.79,38.07,37.21,37.51,716800.0],["2019-09-03",37.26,37.49,36.43,37.02,694600.0],["2019-09-04",37.5,38.15,37.5,37.53,359300.0],["2019-09-05",38.2,39.2,37.84,39.07,816600.0],["2019-09-06",39.11,39.4,38.65,38.96,485000.0],["2019-09-09",39.25,39.73,38.79,39.05,666800.0],["2019-09-10",38.87,39.78,38.01,39.51,594500.0],["2019-09-11",39.56,41.43,39.37,41.27,927700.0],["2019-09-12",41.62,41.67,40.45,41.18,854600.0],["2019-09-13",41.54,41.78,41.0,41.01,667100.0],["2019-09-16",40.38,41.05,40.35,40.9,660400.0],["2019-09-17",40.57,40.88,40.18,40.52,491600.0],["2019-09-18",40.66,40.78,39.66,40.12,336300.0],["2019-09-19",40.0,40.58,39.44,39.54,709700.0],["2019-09-20",39.86,42.95,38.55,39.04,3943000.0],["2019-09-23",37.82,38.0,36.55,36.98,2863000.0],["2019-09-24",37.48,37.85,36.45,36.72,1913900.0],["2019-09-25",36.51,37.0,35.04,36.26,17529300.0],["2019-09-26",36.32,37.67,36.06,37.39,2078900.0],["2019-09-27",37.68,38.07,35.86,36.31,1216400.0],["2019-09-30",36.15,36.35,34.52,35.21,1425200.0],["2019-10-01",35.51,35.8,32.53,32.78,2258800.0],["2019-10-02",32.5,32.8,31.72,32.76,1470600.0],["2019-10-03",32.58,33.12,31.79,32.61,1633700.0],["2019-10-04",32.95,33.49,32.38,32.68,1161800.0],["2019-10-07",32.47,32.83,32.33,32.51,1412400.0],["2019-10-08",32.11,32.51,31.71,31.83,1502800.0],["2019-10-09",32.13,32.15,31.5,31.86,867400.0],["2019-10-10",31.94,32.48,31.83,32.0,801500.0],["2019-10-11",32.52,32.73,32.04,32.17,1069200.0],["2019-10-14",32.05,32.52,31.9,32.1,602600.0],["2019-10-15",32.09,32.85,32.01,32.43,582600.0],["2019-10-16",32.38,32.72,32.05,32.09,472400.0],["2019-10-17",32.3,32.79,32.1,32.46,1157900.0],["2019-10-18",32.32,32.48,31.94,32.33,686300.0],["2019-10-21",32.68,33.07,32.11,32.24,1386200.0],["2019-10-22",32.3,33.02,32.19,32.61,1114100.0],["2019-10-23",32.62,32.74,32.05,32.4,1089000.0],["2019-10-24",32.43,32.78,31.93,32.63,1230000.0],["2019-10-25",33.0,33.69,32.81,33.33,900500.0],["2019-10-28",33.96,34.39,33.7,34.0,1030900.0],["2019-10-29",33.85,34.03,32.51,32.8,1496800.0],["2019-10-30",33.17,33.23,32.58,33.15,905900.0],["2019-10-31",33.25,33.89,32.89,33.15,917800.0],["2019-11-01",33.37,34.23,33.12,34.21,1155800.0],["2019-11-04",34.56,35.43,34.45,35.27,1183900.0],["2019-11-05",35.56,37.15,35.34,36.81,1723500.0],["2019-11-06",36.77,36.77,36.01,36.34,1496600.0],["2019-11-07",36.84,36.96,36.19,36.49,866000.0],["2019-11-08",36.52,36.6,35.37,35.76,982600.0],["2019-11-11",35.19,35.6,34.6,35.16,1656100.0],["2019-11-12",33.0,33.05,31.31,32.48,5278600.0],["2019-11-13",32.02,32.2,29.8,30.51,4791800.0],["2019-11-14",30.25,30.53,29.19,29.25,3386000.0],["2019-11-15",29.5,30.11,29.4,29.44,2308200.0],["2019-11-18",29.31,29.4,27.96,28.33,3406800.0],["2019-11-19",28.48,28.54,27.89,28.38,2203300.0],["2019-11-20",28.14,28.39,27.58,27.92,1570500.0],["2019-11-21",27.93,27.93,27.32,27.47,1322400.0],["2019-11-22",27.52,27.69,26.93,27.14,1840400.0],["2019-11-25",27.32,28.39,27.32,28.21,1375500.0],["2019-11-26",28.22,28.82,28.05,28.55,1703300.0],["2019-11-27",28.74,29.66,28.64,29.5,1380900.0],["2019-11-29",29.38,29.56,29.13,29.19,566500.0],["2019-12-02",29.25,29.37,28.39,28.41,1271700.0],["2019-12-03",27.87,28.1,27.11,27.52,1393400.0],["2019-12-04",27.88,28.2,27.48,27.86,1374200.0],["2019-12-05",28.46,29.1,28.35,29.02,1884900.0],["2019-12-06",29.3,29.76,28.8,29.18,2088100.0],["2019-12-09",29.24,29.73,29.24,29.5,2180800.0],["2019-12-10",29.5,29.87,29.3,29.36,2291000.0],["2019-12-11",29.43,30.47,29.4,30.36,1439300.0],["2019-12-12",30.59,32.05,30.35,31.91,2224900.0],["2019-12-13",31.91,31.94,31.14,31.85,1471300.0],["2019-12-16",32.12,32.83,32.0,32.79,1322800.0],["2019-12-17",32.83,33.15,32.45,33.13,1373200.0],["2019-12-18",33.41,33.78,33.17,33.64,1365300.0],["2019-12-19",33.62,33.97,33.42,33.92,1271300.0],["2019-12-20",34.01,34.34,33.78,33.84,2046600.0],["2019-12-23",34.06,34.15,33.4,33.56,994900.0],["2019-12-24",33.63,33.73,33.37,33.5,333200.0],["2019-12-26",33.5,34.19,33.27,34.16,691900.0],["2019-12-27",34.01,34.16,33.41,33.51,1017400.0],["2019-12-30",33.45,33.99,33.03,33.79,618100.0],["2019-12-31",33.63,34.07,33.52,33.67,844600.0],["2020-01-02",34.26,35.32,34.01,35.32,1750900.0],["2020-01-03",34.7,34.88,34.06,34.3,1477800.0],["2020-01-06",33.75,34.88,33.53,34.86,1549900.0],["2020-01-07",35.3,36.3,35.17,36.01,1911500.0],["2020-01-08",36.06,37.36,36.06,37.04,1726500.0],["2020-01-09",37.22,37.39,36.42,37.02,1424400.0],["2020-01-10",35.94,36.77,35.78,36.0,1628400.0],["2020-01-13",36.13,36.91,35.66,36.81,1045400.0],["2020-01-14",36.94,37.31,36.6,37.04,751600.0],["2020-01-15",36.95,36.96,36.16,36.51,1323600.0],["2020-01-16",36.94,37.33,36.7,37.29,824000.0],["2020-01-17",37.33,37.64,37.1,37.52,1061600.0],["2020-01-21",37.43,37.71,37.23,37.43,1338300.0],["2020-01-22",37.54,38.27,37.54,37.88,1418300.0],["2020-01-23",37.62,38.25,37.17,37.91,989200.0],["2020-01-24",38.39,38.39,36.84,37.29,1395800.0],["2020-01-27",35.49,36.26,35.26,35.97,1550600.0],["2020-01-28",36.49,36.51,35.75,36.08,1856500.0],["2020-01-29",36.48,36.64,35.26,35.26,1551700.0],["2020-01-30",35.0,35.14,33.43,34.3,1501600.0],["2020-01-31",34.14,34.49,33.33,33.65,1917300.0],["2020-02-03",33.79,34.12,33.37,33.76,1368400.0],["2020-02-04",34.63,35.98,34.6,35.82,1665400.0],["2020-02-05",36.67,36.7,35.59,36.43,1411300.0],["2020-02-06",36.71,36.86,35.59,35.6,1287700.0],["2020-02-07",35.14,35.25,34.51,35.0,1511200.0],["2020-02-10",34.86,35.37,34.63,35.37,1680300.0],["2020-02-11",37.04,38.95,36.51,37.29,4433700.0],["2020-02-12",37.78,38.81,37.5,37.61,2546100.0],["2020-02-13",37.01,37.93,36.85,37.58,1454000.0],["2020-02-14",37.58,37.79,37.17,37.25,1389900.0],["2020-02-18",36.47,36.83,35.67,35.77,1093100.0],["2020-02-19",36.1,36.69,35.95,36.53,1024200.0],["2020-02-20",36.26,37.5,36.03,37.11,1596500.0],["2020-02-21",36.68,36.77,34.34,34.72,1495800.0],["2020-02-24",33.0,33.24,32.2,32.59,1758000.0],["2020-02-25",32.95,32.99,30.71,30.75,1465300.0],["2020-02-26",31.36,31.61,29.74,29.82,1739000.0],["2020-02-27",29.01,29.4,27.33,28.03,2578100.0],["2020-02-28",27.18,29.76,27.0,29.69,2997800.0],["2020-03-02",29.75,30.82,29.22,30.73,2202600.0],["2020-03-03",30.84,31.81,29.75,30.26,2068600.0],["2020-03-04",30.89,32.41,30.28,32.31,1747100.0],["2020-03-05",30.97,32.15,30.87,31.42,1570200.0],["2020-03-06",30.08,30.6,28.73,29.68,1755800.0],["2020-03-09",27.35,27.79,24.91,25.28,2533500.0],["2020-03-10",26.82,27.13,23.71,26.11,2477600.0],["2020-03-11",24.93,25.0,21.56,22.5,3952100.0],["2020-03-12",20.71,22.5,19.0,21.15,3600300.0],["2020-03-13",23.04,24.88,20.39,24.84,2650500.0],["2020-03-16",21.55,23.32,20.99,22.56,2163100.0],["2020-03-17",23.16,26.97,22.03,26.96,2771300.0],["2020-03-18",24.55,26.07,22.27,24.3,2577300.0],["2020-03-19",24.11,26.09,22.56,25.26,2359000.0],["2020-03-20",26.35,27.1,24.56,25.62,3325300.0],["2020-03-23",26.29,28.21,24.21,26.29,2344700.0],["2020-03-24",28.17,29.11,26.54,27.45,1937700.0],["2020-03-25",27.56,29.01,25.85,28.27,1631700.0],["2020-03-26",28.69,29.84,27.99,29.34,2028500.0],["2020-03-27",27.85,29.16,27.13,28.12,1666900.0],["2020-03-30",28.2,29.88,27.4,28.98,1449400.0],["2020-03-31",28.92,29.54,28.0,28.5,1149800.0],["2020-04-01",27.39,27.7,25.94,26.15,1424500.0],["2020-04-02",26.03,27.23,24.82,25.27,1496400.0],["2020-04-03",25.37,26.06,23.9,24.25,1374500.0],["2020-04-06",24.78,26.9,24.44,26.66,2065800.0],["2020-04-07",27.02,28.21,26.86,27.75,1581900.0],["2020-04-08",28.19,29.69,27.8,28.62,1350300.0],["2020-04-09",29.25,29.7,27.66,28.54,1759800.0],["2020-04-13",28.5,28.5,27.51,27.93,1119000.0],["2020-04-14",28.69,29.7,28.13,28.21,1151900.0],["2020-04-15",27.3,27.47,26.55,27.02,1570100.0],["2020-04-16",27.36,27.79,26.73,27.34,1447700.0],["2020-04-17",28.07,28.78,27.32,27.75,1239100.0],["2020-04-20",27.59,28.64,27.02,28.11,838000.0],["2020-04-21",27.55,29.02,27.44,28.48,1654400.0],["2020-04-22",29.24,29.24,28.48,28.69,1139900.0],["2020-04-23",28.84,29.84,28.65,29.69,1246300.0],["2020-04-24",29.84,31.0,29.25,30.97,1362800.0],["2020-04-27",31.1,32.67,30.95,32.36,1230300.0],["2020-04-28",32.88,33.21,32.45,32.87,1213100.0],["2020-04-29",33.3,35.71,33.29,35.36,1659800.0],["2020-04-30",34.65,34.9,34.01,34.42,1254500.0],["2020-05-01",33.31,33.75,31.57,32.52,1652000.0],["2020-05-04",32.1,32.45,30.61,31.57,1430800.0],["2020-05-05",31.81,33.93,31.72,32.75,1107800.0],["2020-05-06",33.06,33.85,32.29,33.62,903000.0],["2020-05-07",33.97,34.84,33.58,34.8,993500.0],["2020-05-08",35.43,35.85,34.88,35.83,1078500.0],["2020-05-11",35.23,36.78,34.6,36.24,2387300.0],["2020-05-12",46.6,48.68,43.66,43.85,9444000.0],["2020-05-13",42.48,45.69,42.4,44.77,3820400.0],["2020-05-14",43.89,44.22,41.53,43.28,2842100.0],["2020-05-15",41.02,41.73,37.73,40.01,4241500.0],["2020-05-18",40.93,42.88,40.93,42.36,2013300.0],["2020-05-19",42.77,46.44,42.71,45.46,3234400.0],["2020-05-20",46.03,47.86,45.82,47.75,2429600.0],["2020-05-21",47.58,48.29,44.52,45.28,2054300.0],["2020-05-22",45.0,45.55,44.51,44.78,1309500.0],["2020-05-26",46.15,46.87,45.4,46.01,1159100.0],["2020-05-27",46.17,46.63,44.04,45.85,1466100.0],["2020-05-28",45.95,47.47,45.47,46.48,1810900.0],["2020-05-29",46.34,47.82,45.61,47.53,1458800.0],["2020-06-01",47.39,48.66,46.58,47.28,1252200.0],["2020-06-02",47.42,47.88,46.6,47.22,999600.0],["2020-06-03",48.18,49.54,47.84,49.25,1262200.0],["2020-06-04",48.47,49.24,47.59,48.2,779600.0],["2020-06-05",48.8,51.03,48.8,50.5,1604600.0],["2020-06-08",50.65,51.07,48.29,48.64,1294500.0],["2020-06-09",48.22,50.18,47.71,49.52,1314300.0],["2020-06-10",49.77,50.37,49.0,49.65,1136500.0],["2020-06-11",48.0,48.3,45.6,45.74,1329100.0],["2020-06-12",47.51,47.98,44.82,46.32,1529100.0],["2020-06-15",45.46,48.16,45.25,48.02,1174700.0],["2020-06-16",49.53,49.69,47.68,49.07,846600.0],["2020-06-17",48.76,49.86,47.7,48.24,1082100.0],["2020-06-18",48.02,50.36,47.61,50.18,1537900.0],["2020-06-19",51.0,51.9,49.1,49.15,2347100.0],["2020-06-22",49.16,51.35,48.62,50.84,1125500.0],["2020-06-23",50.73,51.69,50.12,50.16,1237100.0],["2020-06-24",49.12,49.91,48.33,48.48,1225100.0],["2020-06-25",48.25,50.15,47.63,50.04,919900.0],["2020-06-26",49.4,50.48,48.12,48.32,2084600.0],["2020-06-29",48.08,48.95,47.81,48.39,864600.0],["2020-06-30",45.25,48.5,45.06,47.22,4736200.0],["2020-07-01",47.91,47.92,43.02,43.51,6542200.0],["2020-07-02",44.54,45.2,43.93,44.1,10770700.0],["2020-07-06",44.95,46.88,44.39,46.15,6277600.0],["2020-07-07",45.65,46.4,44.29,44.44,3809100.0],["2020-07-08",44.69,45.19,42.51,43.16,3173200.0],["2020-07-09",43.41,44.53,42.68,44.33,3137600.0],["2020-07-10",44.15,45.09,43.4,44.53,1624100.0],["2020-07-13",45.14,45.6,43.16,43.38,1879600.0],["2020-07-14",43.43,44.05,42.19,44.02,1452500.0],["2020-07-15",45.43,46.6,44.18,45.62,1844000.0],["2020-07-16",45.54,45.66,43.53,44.15,1260800.0],["2020-07-17",44.33,45.7,44.33,44.84,1050700.0],["2020-07-20",44.69,46.88,44.54,46.79,1754700.0],["2020-07-21",47.03,47.29,45.03,45.36,1228900.0],["2020-07-22",45.61,46.59,45.17,45.25,1394900.0],["2020-07-23",45.51,46.98,45.42,46.17,1568800.0],["2020-07-24",45.57,45.72,44.37,44.71,1073500.0],["2020-07-27",45.25,47.4,45.02,47.24,1621400.0],["2020-07-28",47.04,48.42,46.24,46.66,2479800.0],["2020-07-29",46.66,49.71,46.57,49.24,2733300.0],["2020-07-30",48.1,49.49,47.26,49.15,2161100.0],["2020-07-31",49.81,50.91,48.18,50.72,1851600.0],["2020-08-03",51.0,52.08,50.93,51.76,2040100.0],["2020-08-04",51.27,52.15,50.11,51.87,1850700.0],["2020-08-05",52.2,52.86,51.55,52.43,2242500.0],["2020-08-06",52.84,52.97,51.98,52.26,1276000.0],["2020-08-07",52.0,52.94,50.6,51.81,856500.0],["2020-08-10",51.54,52.43,50.49,50.49,1152900.0],["2020-08-11",50.51,52.67,50.51,50.96,1294100.0],["2020-08-12",51.86,52.88,50.91,52.03,2165000.0],["2020-08-13",52.0,52.25,48.21,49.85,3837500.0],["2020-08-14",49.45,49.74,45.66,46.57,3713400.0],["2020-08-17",47.12,47.91,46.0,46.21,1558000.0],["2020-08-18",46.21,47.31,44.29,44.46,2368300.0],["2020-08-19",44.67,45.34,43.53,43.69,1473000.0],["2020-08-20",43.19,43.75,42.79,43.57,1501300.0],["2020-08-21",43.4,43.74,42.18,42.43,1798100.0],["2020-08-24",42.9,43.3,42.19,42.77,1151300.0],["2020-08-25",43.33,43.49,41.36,42.06,2160400.0],["2020-08-26",42.5,44.04,42.31,43.9,1805000.0],["2020-08-27",44.74,44.88,41.85,42.28,2158000.0],["2020-08-28",42.32,44.49,42.32,44.3,1112000.0],["2020-08-31",44.52,45.0,43.81,44.5,2301100.0],["2020-09-01",44.55,44.91,42.46,43.09,1940400.0],["2020-09-02",43.5,44.29,43.03,44.26,2105500.0],["2020-09-03",41.97,42.0,38.62,39.24,3514300.0],["2020-09-04",39.51,40.6,38.01,39.0,2487400.0],["2020-09-08",37.82,39.26,37.53,37.54,2158900.0],["2020-09-09",38.71,39.0,37.85,37.9,1840000.0],["2020-09-10",38.36,38.83,36.14,36.66,2675700.0],["2020-09-11",36.86,37.51,36.04,36.49,1348200.0],["2020-09-14",37.08,38.49,36.82,38.26,1423700.0],["2020-09-15",39.05,39.56,39.0,39.45,1283400.0],["2020-09-16",39.69,40.05,38.47,38.6,1359200.0],["2020-09-17",37.38,38.15,37.0,37.89,1495500.0],["2020-09-18",39.67,40.42,37.55,38.22,3336200.0],["2020-09-21",37.16,38.62,36.86,38.52,1457600.0],["2020-09-22",39.18,40.91,38.97,40.75,2157000.0],["2020-09-23",40.82,40.99,38.52,38.63,1577900.0],["2020-09-24",37.88,39.84,37.71,39.47,797300.0],["2020-09-25",39.44,40.06,38.89,40.05,985600.0],["2020-09-28",40.86,41.36,40.37,41.21,966600.0],["2020-09-29",41.4,41.99,40.36,40.99,968000.0],["2020-09-30",41.0,41.76,40.21,40.56,1574700.0],["2020-10-01",41.25,41.55,40.49,41.54,741400.0],["2020-10-02",40.33,42.13,40.0,41.74,728500.0],["2020-10-05",42.52,43.1,42.02,42.96,914300.0],["2020-10-06",43.22,44.14,42.32,42.5,989000.0],["2020-10-07",43.86,44.67,43.63,43.71,1177500.0],["2020-10-08",44.1,44.67,43.93,44.53,530200.0],["2020-10-09",44.9,45.91,44.9,45.42,1043200.0],["2020-10-12",45.79,46.21,44.76,45.17,706100.0],["2020-10-13",45.05,46.25,44.76,45.46,685900.0],["2020-10-14",45.78,46.14,44.63,44.93,608300.0],["2020-10-15",44.99,47.52,44.43,46.67,1388500.0],["2020-10-16",46.69,46.99,45.15,45.99,1051800.0],["2020-10-19",46.48,47.17,46.03,46.32,725000.0],["2020-10-20",46.61,47.19,45.59,45.8,750300.0],["2020-10-21",46.0,46.95,45.86,46.16,761600.0],["2020-10-22",46.35,47.94,46.15,47.74,691800.0],["2020-10-23",47.86,48.0,47.02,47.2,849800.0],["2020-10-26",46.66,46.96,45.48,46.45,713600.0],["2020-10-27",46.63,47.19,46.27,46.73,889900.0],["2020-10-28",45.94,46.3,44.71,45.15,1216100.0],["2020-10-29",45.3,46.07,44.57,45.59,1250200.0],["2020-10-30",45.61,45.66,43.94,45.47,873700.0],["2020-11-02",45.69,46.54,44.9,45.79,1116200.0],["2020-11-03",46.3,47.21,46.13,46.99,928600.0],["2020-11-04",46.97,48.95,46.97,47.43,1091200.0],["2020-11-05",49.47,56.28,49.13,56.21,4735100.0],["2020-11-06",56.04,58.82,56.04,57.2,2883400.0],["2020-11-09",59.01,60.77,56.32,56.57,2113600.0],["2020-11-10",56.44,57.2,54.23,56.87,1220400.0],["2020-11-11",57.26,59.59,57.2,58.53,1245900.0],["2020-11-12",58.76,59.51,57.33,58.28,931200.0],["2020-11-13",58.93,60.14,58.44,59.48,1080800.0],["2020-11-16",59.97,60.45,58.93,60.27,1031100.0],["2020-11-17",60.0,61.19,59.07,60.76,1228400.0],["2020-11-18",61.23,61.93,60.02,60.83,1199700.0],["2020-11-19",60.47,63.38,60.32,63.2,1079400.0],["2020-11-20",63.04,65.07,62.95,64.78,1770500.0],["2020-11-23",65.88,67.27,65.08,66.46,1194300.0],["2020-11-24",67.3,67.63,65.82,67.02,1392600.0],["2020-11-25",66.77,67.91,65.82,66.9,641900.0],["2020-11-27",67.82,68.18,66.08,66.41,482300.0],["2020-11-30",66.58,68.02,66.07,67.65,1207900.0],["2020-12-01",68.93,69.2,66.14,68.75,1077600.0],["2020-12-02",69.0,70.65,68.63,69.7,1143000.0],["2020-12-03",70.0,70.85,68.96,69.0,974400.0],["2020-12-04",69.5,71.36,69.47,71.14,712400.0],["2020-12-07",71.39,72.98,70.23,72.32,1649100.0],["2020-12-08",72.24,73.98,71.11,73.18,1343600.0],["2020-12-09",73.88,73.89,69.01,70.83,1409200.0],["2020-12-10",69.66,71.49,68.69,68.85,1344300.0],["2020-12-11",68.2,70.47,67.83,70.08,1347400.0],["2020-12-14",71.42,72.91,70.8,71.57,873400.0],["2020-12-15",71.44,74.24,71.01,73.66,1372600.0],["2020-12-16",73.58,73.94,71.19,72.1,866600.0],["2020-12-17",72.09,74.4,72.04,73.35,803000.0],["2020-12-18",74.57,77.14,73.58,74.57,3666100.0],["2020-12-21",73.82,75.25,73.27,74.6,873200.0],["2020-12-22",75.25,78.4,75.01,78.11,1232400.0],["2020-12-23",78.1,78.94,76.86,76.9,1116700.0],["2020-12-24",78.0,79.38,77.02,77.83,530000.0],["2020-12-28",78.89,79.77,77.92,78.19,1106500.0],["2020-12-29",78.45,78.5,73.7,74.43,982600.0],["2020-12-30",75.0,78.36,75.0,76.33,1106500.0],["2020-12-31",76.67,76.73,75.59,75.96,870100.0],["2021-01-04",77.03,78.53,75.38,76.01,1166900.0],["2021-01-05",75.98,79.99,75.51,79.09,1519700.0],["2021-01-06",78.59,81.3,78.5,79.39,1307500.0],["2021-01-07",80.37,83.45,80.24,83.24,989000.0],["2021-01-08",84.32,84.69,81.44,82.37,1062000.0],["2021-01-11",79.74,85.45,79.69,85.22,1331000.0],["2021-01-12",86.52,91.09,86.52,87.21,2380200.0],["2021-01-13",90.02,90.66,86.99,87.53,946800.0],["2021-01-14",87.6,90.21,87.45,88.68,1938400.0],["2021-01-15",88.75,89.28,85.59,88.27,1279300.0],["2021-01-19",91.01,93.63,90.14,92.94,1899500.0],["2021-01-20",94.06,95.0,90.88,91.9,1449300.0],["2021-01-21",93.0,93.79,91.54,93.27,915100.0],["2021-01-22",92.41,94.53,92.03,93.87,983800.0],["2021-01-25",95.48,96.23,90.85,91.49,1259700.0],["2021-01-26",92.88,93.26,89.27,89.91,1203300.0],["2021-01-27",87.09,90.11,85.57,87.23,1606200.0],["2021-01-28",87.58,88.47,85.15,87.05,1498300.0],["2021-01-29",87.49,88.77,83.94,84.07,1392200.0],["2021-02-01",85.81,87.67,84.17,87.28,1427800.0],["2021-02-02",89.82,90.2,86.78,87.82,1521900.0],["2021-02-03",88.32,89.47,85.35,86.62,1235700.0],["2021-02-04",87.24,90.56,86.06,89.05,1109700.0],["2021-02-05",90.75,91.98,87.84,88.0,1165000.0],["2021-02-08",89.5,91.77,87.84,88.73,2363500.0],["2021-02-09",92.28,96.66,89.01,94.03,2296100.0],["2021-02-10",95.75,98.52,93.5,94.4,1766700.0],["2021-02-11",95.0,100.44,95.0,99.58,1487400.0],["2021-02-12",91.73,98.03,89.58,89.92,7156500.0],["2021-02-16",92.25,92.61,90.22,91.95,2142600.0],["2021-02-17",92.16,93.42,88.8,90.31,1687400.0],["2021-02-18",88.76,89.49,86.51,87.64,1326200.0],["2021-02-19",89.57,92.11,89.33,90.28,1463200.0],["2021-02-22",89.01,89.99,87.22,87.47,873400.0],["2021-02-23",84.55,85.35,80.55,84.65,1892300.0],["2021-02-24",84.07,89.53,82.82,89.31,1484100.0],["2021-02-25",88.97,89.11,82.46,82.51,1229600.0],["2021-02-26",83.49,85.88,82.15,84.3,1078200.0],["2021-03-01",86.81,87.37,85.2,86.81,822700.0],["2021-03-02",87.84,88.11,84.84,84.95,874500.0],["2021-03-03",84.32,85.94,80.17,80.64,1146500.0],["2021-03-04",80.04,80.75,73.53,75.61,1829000.0],["2021-03-05",76.64,77.62,69.64,74.61,2503700.0],["2021-03-08",74.7,76.3,71.13,71.67,2386800.0],["2021-03-09",75.16,75.53,73.12,73.78,2481900.0],["2021-03-10",74.97,76.81,72.96,73.1,1613500.0],["2021-03-11",75.26,77.11,75.07,76.51,1605800.0],["2021-03-12",74.24,74.88,70.7,71.46,3726800.0],["2021-03-15",71.33,71.61,69.44,71.1,2903800.0],["2021-03-16",72.0,72.73,70.65,71.8,1442400.0],["2021-03-17",71.17,73.93,70.8,73.39,1814400.0],["2021-03-18",70.58,72.74,68.0,68.43,2215200.0],["2021-03-19",67.77,70.18,66.53,69.06,3525500.0],["2021-03-22",69.53,69.97,67.24,67.47,2069300.0],["2021-03-23",67.65,68.0,65.25,65.85,2275000.0],["2021-03-24",67.32,71.99,64.07,67.26,6624500.0],["2021-03-25",62.56,67.79,62.08,66.74,6850300.0],["2021-03-26",67.65,70.65,66.62,70.55,3105200.0],["2021-03-29",70.0,70.8,66.63,66.79,2750600.0],["2021-03-30",65.95,66.82,63.72,66.58,1939600.0],["2021-03-31",67.51,69.13,66.59,68.37,1740200.0],["2021-04-01",69.69,71.72,69.62,71.4,2061900.0],["2021-04-05",72.31,75.69,71.83,75.26,3054600.0],["2021-04-06",75.26,76.09,74.51,75.47,3016500.0],["2021-04-07",74.78,76.13,74.14,74.35,1578000.0],["2021-04-08",75.58,76.39,74.9,76.22,1913100.0],["2021-04-09",75.53,76.62,75.07,76.21,1256000.0],["2021-04-12",78.84,82.22,77.6,80.0,4142500.0],["2021-04-13",80.51,81.73,78.27,79.09,1975400.0],["2021-04-14",79.76,82.75,79.2,81.28,2723100.0],["2021-04-15",82.67,83.45,81.15,81.67,1703600.0],["2021-04-16",81.98,82.52,80.59,81.42,1512200.0],["2021-04-19",80.92,81.61,76.56,77.03,2195200.0],["2021-04-20",76.78,78.7,74.87,75.77,4518700.0],["2021-04-21",75.55,76.97,74.75,76.51,1687300.0],["2021-04-22",77.36,78.44,75.6,76.01,2696100.0],["2021-04-23",76.69,79.12,76.37,77.87,1864500.0],["2021-04-26",77.8,78.34,77.13,77.85,1275200.0],["2021-04-27",77.83,78.09,75.52,75.58,1418300.0],["2021-04-28",75.47,75.71,73.75,74.56,1780600.0],["2021-04-29",76.14,76.14,70.77,71.93,2415400.0],["2021-04-30",70.63,71.19,66.57,67.14,3607100.0],["2021-05-03",68.19,68.39,66.3,67.03,2306000.0],["2021-05-04",66.01,66.23,63.58,64.56,2112700.0],["2021-05-05",66.72,67.25,64.14,64.59,3112900.0],["2021-05-06",59.82,63.07,58.82,59.91,6421900.0],["2021-05-07",60.51,64.4,59.92,63.64,2701700.0],["2021-05-10",63.25,63.73,61.56,62.01,2075700.0],["2021-05-11",59.58,65.0,59.25,64.46,2390500.0],["2021-05-12",61.44,62.84,60.05,60.42,3402300.0],["2021-05-13",60.81,61.78,59.58,61.5,2238200.0],["2021-05-14",61.88,64.03,61.02,63.67,1949900.0],["2021-05-17",62.82,64.39,62.34,63.57,1711500.0],["2021-05-18",62.27,63.81,61.82,62.65,1687500.0],["2021-05-19",61.48,65.1,60.63,65.04,1997400.0],["2021-05-20",65.16,66.45,65.08,65.89,1463600.0],["2021-05-21",66.33,67.37,65.95,66.34,1628900.0],["2021-05-24",66.72,67.08,65.76,66.32,953000.0],["2021-05-25",66.9,67.26,65.72,65.9,988400.0],["2021-05-26",66.9,68.33,66.87,68.06,1020400.0],["2021-05-27",68.19,69.62,67.11,68.57,1786600.0],["2021-05-28",68.71,68.71,67.21,67.37,1079800.0],["2021-06-01",68.0,68.4,66.92,67.62,974100.0],["2021-06-02",67.22,68.17,66.72,68.06,1173400.0],["2021-06-03",67.64,68.46,66.7,67.48,1811600.0],["2021-06-04",67.65,69.63,67.65,69.25,1080300.0],["2021-06-07",69.47,69.95,68.86,69.15,1371600.0],["2021-06-08",69.5,71.52,69.5,71.0,1529700.0],["2021-06-09",71.32,71.91,70.54,70.59,1208800.0],["2021-06-10",70.27,70.37,68.69,70.01,1051800.0],["2021-06-11",70.5,70.59,69.62,70.1,1067300.0],["2021-06-14",70.08,72.87,69.94,72.84,1315600.0],["2021-06-15",72.69,73.64,70.68,70.96,1595200.0],["2021-06-16",70.63,70.86,67.69,68.79,1708200.0],["2021-06-17",68.43,69.57,67.15,69.36,1841600.0],["2021-06-18",68.52,68.72,65.7,67.46,3457500.0],["2021-06-21",67.74,68.82,66.91,68.41,1198200.0],["2021-06-22",67.95,68.91,67.29,68.47,941100.0],["2021-06-23",68.45,70.74,68.35,70.06,1251400.0],["2021-06-24",70.57,71.42,70.09,71.31,906000.0],["2021-06-25",71.93,72.21,70.79,71.02,1594800.0],["2021-06-28",71.1,73.4,71.05,72.23,1053400.0],["2021-06-29",72.43,73.73,72.23,73.21,1509800.0],["2021-06-30",72.71,73.0,71.9,72.59,894300.0],["2021-07-01",73.0,73.33,72.12,72.59,1277100.0],["2021-07-02",73.0,73.38,72.24,73.19,662400.0],["2021-07-06",73.09,74.5,72.68,74.08,1248200.0],["2021-07-07",74.69,75.23,71.64,72.15,1978600.0],["2021-07-08",69.61,72.14,69.11,70.92,1039400.0],["2021-07-09",71.01,72.9,70.58,72.4,634700.0],["2021-07-12",72.84,72.9,71.25,71.88,739300.0],["2021-07-13",71.27,72.42,71.09,71.63,970300.0],["2021-07-14",72.21,74.72,72.0,72.52,1116600.0],["2021-07-15",72.33,72.33,69.28,70.4,1067700.0],["2021-07-16",70.92,71.26,69.48,69.54,1406400.0],["2021-07-19",68.2,69.29,67.11,68.44,1147100.0],["2021-07-20",68.35,71.58,67.61,70.93,957000.0],["2021-07-21",69.57,72.97,69.57,72.53,952700.0],["2021-07-22",72.43,73.39,70.89,71.17,575600.0],["2021-07-23",71.54,71.59,70.01,71.39,634500.0],["2021-07-26",70.7,71.16,67.22,67.4,1777500.0],["2021-07-27",67.4,67.67,64.25,66.11,2027500.0],["2021-07-28",65.91,68.93,65.91,68.28,1375200.0],["2021-07-29",68.7,69.75,67.57,69.51,1129400.0],["2021-07-30",68.96,70.11,68.75,69.81,1040600.0],["2021-08-02",70.53,71.03,69.08,69.48,991400.0],["2021-08-03",68.72,69.15,65.64,67.0,2085200.0],["2021-08-04",66.34,70.17,66.34,69.42,1707500.0],["2021-08-05",69.78,70.77,68.73,69.2,1171500.0],["2021-08-06",68.58,69.5,67.84,68.36,1201100.0],["2021-08-09",68.63,68.88,67.1,67.89,1489800.0],["2021-08-10",69.33,70.99,64.04,64.94,2932300.0],["2021-08-11",64.73,65.0,62.64,64.38,2040300.0],["2021-08-12",64.35,64.62,63.39,63.88,949300.0],["2021-08-13",63.54,64.2,63.14,63.34,795300.0],["2021-08-16",62.69,63.6,62.15,62.23,1023000.0],["2021-08-17",61.64,62.13,60.72,61.42,1442500.0],["2021-08-18",61.2,62.04,60.53,60.94,1220800.0],["2021-08-19",60.28,61.32,59.78,59.94,1918700.0],["2021-08-20",59.44,60.51,59.12,60.42,1450500.0],["2021-08-23",61.17,62.02,60.13,61.56,2380200.0],["2021-08-24",62.0,62.66,61.42,62.44,1565500.0],["2021-08-25",62.51,63.27,62.43,62.62,798500.0],["2021-08-26",62.32,62.72,60.72,61.02,964900.0],["2021-08-27",61.26,63.88,61.22,63.6,937700.0],["2021-08-30",63.88,64.2,62.39,63.04,918600.0],["2021-08-31",62.99,63.38,62.12,62.98,809900.0],["2021-09-01",62.98,63.78,62.3,62.66,649100.0],["2021-09-02",62.78,63.26,61.68,61.89,943300.0],["2021-09-03",61.97,62.66,61.11,61.49,748200.0],["2021-09-07",61.9,61.99,61.28,61.84,834300.0],["2021-09-08",61.64,61.65,60.4,60.73,1020700.0],["2021-09-09",60.52,62.63,60.51,62.27,1258400.0],["2021-09-10",62.8,63.32,61.4,61.43,987700.0],["2021-09-13",62.15,62.88,60.7,61.87,1190800.0],["2021-09-14",62.11,62.21,60.68,60.94,681500.0],["2021-09-15",60.77,61.71,60.11,61.55,879900.0],["2021-09-16",60.9,62.2,60.57,61.85,697200.0],["2021-09-17",62.19,62.29,60.19,60.46,2498700.0],["2021-09-20",59.21,59.59,57.75,59.29,1395000.0],["2021-09-21",59.89,60.04,58.81,59.37,853800.0],["2021-09-22",59.97,61.33,59.18,61.0,966600.0],["2021-09-23",61.64,62.32,61.23,61.33,636100.0],["2021-09-24",61.12,61.67,60.52,61.48,834100.0],["2021-09-27",61.35,62.14,60.74,60.75,1171500.0],["2021-09-28",60.06,60.8,59.2,60.35,1055100.0],["2021-09-29",60.51,60.93,59.43,59.53,610600.0],["2021-09-30",59.77,60.83,59.27,59.36,765000.0],["2021-10-01",60.22,60.91,58.95,60.59,621000.0],["2021-10-04",58.01,58.12,55.42,55.55,3013700.0],["2021-10-05",56.12,56.85,55.52,55.63,1620500.0],["2021-10-06",55.01,55.87,54.43,54.61,1303600.0],["2021-10-07",55.6,58.55,55.6,57.53,1588800.0],["2021-10-08",57.58,58.07,57.04,57.21,744900.0],["2021-10-11",56.63,57.0,55.26,55.29,1510300.0],["2021-10-12",55.19,55.46,54.35,55.1,1535100.0],["2021-10-13",55.41,56.29,55.02,55.83,939400.0],["2021-10-14",56.52,58.06,56.39,57.8,697400.0],["2021-10-15",58.65,58.65,57.28,57.56,691400.0],["2021-10-18",57.18,58.17,57.0,57.8,567500.0],["2021-10-19",58.19,59.1,57.82,58.99,908200.0],["2021-10-20",59.18,59.31,58.53,58.68,721200.0],["2021-10-21",58.76,59.5,58.27,59.15,485400.0],["2021-10-22",58.89,59.64,58.3,58.64,948100.0],["2021-10-25",58.82,59.7,58.8,59.07,576700.0],["2021-10-26",59.69,59.89,58.36,58.44,1041900.0],["2021-10-27",58.44,58.9,57.54,57.89,1130200.0],["2021-10-28",58.54,61.84,57.79,61.18,1964200.0],["2021-10-29",60.62,61.89,60.22,60.51,826500.0],["2021-11-01",60.48,63.59,60.27,63.23,1382700.0],["2021-11-02",63.42,64.0,62.99,63.87,955700.0],["2021-11-03",63.92,65.44,63.72,64.08,1138800.0],["2021-11-04",64.44,64.79,63.1,63.93,1303900.0],["2021-11-05",64.31,65.68,64.0,64.25,1058200.0],["2021-11-08",64.59,65.6,63.19,63.64,1489700.0],["2021-11-09",63.12,66.47,63.12,64.21,2962100.0],["2021-11-10",63.45,65.05,62.64,64.0,1407600.0],["2021-11-11",64.48,66.33,64.17,65.38,1108000.0],["2021-11-12",65.84,65.84,64.6,65.2,760200.0],["2021-11-15",65.5,66.06,64.94,65.35,644600.0],["2021-11-16",65.01,65.67,64.79,65.25,833700.0],["2021-11-17",64.94,65.52,64.21,65.33,822000.0],["2021-11-18",65.43,65.48,63.46,64.98,895800.0],["2021-11-19",64.6,65.27,63.28,64.08,737400.0],["2021-11-22",64.27,65.42,63.79,64.42,1259200.0],["2021-11-23",65.68,65.68,63.1,64.18,1808400.0],["2021-11-24",63.7,65.11,63.22,64.37,1067200.0],["2021-11-26",61.79,63.35,61.74,62.69,1128400.0],["2021-11-29",63.23,63.5,61.37,62.18,1452700.0],["2021-11-30",61.96,63.43,61.54,62.53,1116900.0],["2021-12-01",63.72,64.43,60.57,60.58,1299000.0],["2021-12-02",59.55,61.79,59.31,61.46,1379400.0],["2021-12-03",61.78,62.34,60.51,60.98,1188500.0],["2021-12-06",61.17,63.42,59.57,62.72,924300.0],["2021-12-07",64.0,67.39,63.82,66.25,1309300.0],["2021-12-08",66.02,67.84,65.96,67.02,1102200.0],["2021-12-09",66.65,67.95,66.44,66.82,1118000.0],["2021-12-10",67.33,68.22,66.41,66.77,1175700.0],["2021-12-13",67.05,67.79,65.88,66.57,1012000.0],["2021-12-14",65.79,66.09,63.71,64.86,1293800.0],["2021-12-15",66.75,70.54,66.0,70.5,2455500.0],["2021-12-16",71.31,71.31,67.68,68.01,1524700.0],["2021-12-17",67.34,69.71,67.34,68.16,2492900.0],["2021-12-20",66.93,67.64,66.15,66.98,2244100.0],["2021-12-21",67.8,68.73,67.56,68.57,1027900.0],["2021-12-22",68.39,68.64,67.41,67.79,826200.0],["2021-12-23",67.81,68.5,67.0,67.99,1077600.0],["2021-12-27",68.4,69.82,68.4,69.48,1005900.0],["2021-12-28",69.42,69.48,68.02,68.22,519600.0],["2021-12-29",68.16,69.44,68.16,69.19,772000.0],["2021-12-30",69.02,69.42,68.13,68.2,579400.0],["2021-12-31",68.2,68.72,67.68,68.33,477400.0],["2022-01-03",70.63,72.43,69.7,71.53,1353500.0],["2022-01-04",71.59,74.66,70.33,74.49,2098000.0],["2022-01-05",73.9,74.83,72.35,72.4,1318300.0],["2022-01-06",72.13,73.2,71.3,71.72,1167000.0],["2022-01-07",71.28,72.35,69.9,71.79,1107300.0],["2022-01-10",70.85,71.44,68.84,71.24,1117900.0],["2022-01-11",71.73,72.72,71.12,72.68,950400.0],["2022-01-12",72.89,73.96,71.32,71.55,872800.0],["2022-01-13",72.05,72.45,69.94,70.27,912600.0],["2022-01-14",69.28,71.18,69.05,71.05,924500.0],["2022-01-18",69.81,70.26,68.32,68.43,954800.0],["2022-01-19",68.45,68.9,64.73,65.96,1623800.0],["2022-01-20",65.65,66.8,64.14,64.14,1260500.0],["2022-01-21",63.18,65.19,62.74,63.11,1373000.0],["2022-01-24",61.95,63.81,60.05,63.77,1608600.0],["2022-01-25",62.55,62.98,61.35,61.47,1507000.0],["2022-01-26",63.2,63.47,60.44,60.85,1444600.0],["2022-01-27",61.73,61.95,59.25,59.37,2152400.0],["2022-01-28",59.11,60.12,57.01,60.05,2196500.0],["2022-01-31",60.37,63.49,59.67,63.4,1251300.0],["2022-02-01",63.8,63.99,61.85,63.66,1035600.0],["2022-02-02",64.07,64.55,63.0,64.1,993900.0],["2022-02-03",62.64,63.2,60.4,61.1,1844300.0],["2022-02-04",61.0,62.47,60.29,62.08,1085800.0],["2022-02-07",62.34,63.82,62.26,63.05,960200.0],["2022-02-08",62.55,65.35,62.51,64.91,2467900.0],["2022-02-09",64.37,69.54,64.37,68.25,2699600.0],["2022-02-10",67.44,71.02,67.05,68.35,1780000.0],["2022-02-11",68.04,69.54,66.36,66.73,1608400.0],["2022-02-14",66.49,68.05,66.19,67.65,1293700.0],["2022-02-15",68.79,71.86,68.58,71.63,1204700.0],["2022-02-16",71.28,73.83,70.73,73.78,1582800.0],["2022-02-17",73.58,74.02,72.69,73.37,2260100.0],["2022-02-18",73.03,73.5,71.46,71.74,944000.0],["2022-02-22",70.01,72.15,69.99,70.28,812000.0],["2022-02-23",70.96,71.32,67.77,67.81,1271000.0],["2022-02-24",65.6,70.31,65.34,70.16,1224000.0],["2022-02-25",70.61,71.19,68.61,70.67,899200.0],["2022-02-28",70.11,70.36,68.32,69.46,1210900.0],["2022-03-01",69.46,69.63,67.36,68.05,996900.0],["2022-03-02",68.85,71.36,68.47,70.77,1128300.0],["2022-03-03",71.21,71.25,69.36,70.19,1144000.0],["2022-03-04",69.5,69.81,64.64,65.31,1657000.0],["2022-03-07",64.81,65.25,61.81,62.18,1656000.0],["2022-03-08",61.94,66.1,61.23,63.33,1465500.0],["2022-03-09",65.3,66.81,65.2,65.76,1054000.0],["2022-03-10",64.22,65.46,63.32,64.23,541800.0],["2022-03-11",65.12,66.83,64.79,65.69,1467900.0],["2022-03-14",65.68,66.06,62.42,62.67,1012500.0],["2022-03-15",63.26,64.85,62.69,64.71,882600.0],["2022-03-16",65.5,67.92,65.41,67.86,1365400.0],["2022-03-17",67.77,69.45,66.73,69.36,772500.0],["2022-03-18",68.27,71.46,68.27,70.79,1674800.0],["2022-03-21",70.5,71.41,68.46,68.94,710900.0],["2022-03-22",69.32,71.92,69.27,71.75,1226800.0],["2022-03-23",70.96,71.69,68.76,68.99,790900.0],["2022-03-24",69.14,72.41,68.6,72.39,1177100.0],["2022-03-25",72.03,74.04,72.01,73.43,1496100.0],["2022-03-28",72.83,73.46,71.45,73.46,890500.0],["2022-03-29",73.88,75.05,72.92,74.48,2471800.0],["2022-03-30",74.01,74.76,72.74,73.38,931200.0],["2022-03-31",73.32,73.97,72.41,72.49,1087800.0],["2022-04-01",72.53,73.57,70.59,71.88,1217000.0],["2022-04-04",71.98,73.24,70.77,70.93,1139300.0],["2022-04-05",70.95,71.17,68.29,68.62,1285700.0],["2022-04-06",67.6,68.72,66.34,67.93,1328700.0],["2022-04-07",67.98,68.48,66.12,66.36,1082300.0],["2022-04-08",66.0,66.53,65.04,65.22,860900.0],["2022-04-11",64.16,65.31,63.53,63.64,1324300.0],["2022-04-12",64.87,65.24,63.27,63.35,1398700.0],["2022-04-13",63.62,65.15,63.08,64.44,912700.0],["2022-04-14",64.12,64.19,61.8,61.98,1786800.0],["2022-04-18",61.71,62.88,61.62,62.19,1190700.0],["2022-04-19",62.01,64.18,61.88,63.91,1022900.0],["2022-04-20",64.94,65.13,63.31,63.92,936500.0],["2022-04-21",64.9,65.13,62.58,62.97,1502700.0],["2022-04-22",62.39,63.52,61.04,62.12,1432900.0],["2022-04-25",62.04,62.78,61.01,62.59,1273100.0],["2022-04-26",61.99,62.39,60.2,60.22,1325400.0],["2022-04-27",59.95,61.31,59.24,60.35,1926300.0],["2022-04-28",61.1,63.05,60.37,62.3,1108400.0],["2022-04-29",61.94,63.29,61.0,61.21,1170500.0],["2022-05-02",60.62,61.97,59.91,61.76,1460400.0],["2022-05-03",61.84,62.99,61.15,62.67,1048000.0],["2022-05-04",63.7,66.74,62.92,66.26,1922300.0],["2022-05-05",65.12,66.52,62.62,63.49,1863200.0],["2022-05-06",62.35,62.89,60.92,61.86,2199000.0],["2022-05-09",60.84,61.46,59.69,60.23,2421900.0],["2022-05-10",62.7,63.85,59.01,63.05,2532300.0],["2022-05-11",62.6,66.85,62.35,63.93,2472600.0],["2022-05-12",63.13,64.71,61.51,62.53,1745500.0],["2022-05-13",63.57,64.83,62.89,63.88,1095700.0],["2022-05-16",63.17,64.21,62.07,62.25,894800.0],["2022-05-17",63.83,65.15,63.36,65.09,1473600.0],["2022-05-18",64.76,66.72,63.06,63.58,1877100.0],["2022-05-19",62.76,63.4,58.54,58.67,2304700.0],["2022-05-20",59.85,60.0,56.83,59.08,1650400.0],["2022-05-23",59.6,62.23,58.32,61.83,1599000.0],["2022-05-24",61.12,61.12,57.2,57.28,1619400.0],["2022-05-25",57.49,57.91,56.14,56.57,1694100.0],["2022-05-26",56.58,59.04,56.21,58.25,1349400.0],["2022-05-27",58.86,62.09,58.74,62.08,1313900.0],["2022-05-31",61.18,62.9,61.04,62.5,1102000.0],["2022-06-01",63.0,63.3,60.6,61.92,1104500.0],["2022-06-02",61.37,63.83,61.22,63.83,881600.0],["2022-06-03",62.68,62.96,61.46,62.31,721100.0],["2022-06-06",62.62,64.94,62.58,64.21,1344100.0],["2022-06-07",63.6,64.91,63.1,64.46,1101300.0],["2022-06-08",64.4,64.52,62.34,63.22,818300.0],["2022-06-09",62.55,63.34,59.85,59.88,1261000.0],["2022-06-10",59.08,59.7,58.39,58.98,819600.0],["2022-06-13",56.95,58.28,55.9,56.7,1558900.0],["2022-06-14",56.63,57.65,55.38,55.86,1066800.0],["2022-06-15",56.46,57.33,54.88,56.18,1214500.0],["2022-06-16",54.58,54.99,51.85,53.04,2959600.0],["2022-06-17",53.76,54.19,51.47,51.77,3069700.0],["2022-06-21",52.87,53.72,52.24,52.85,1709100.0],["2022-06-22",52.21,52.38,51.17,51.33,1773900.0],["2022-06-23",51.57,52.94,50.71,52.75,1984900.0],["2022-06-24",53.52,55.83,53.03,55.72,13680300.0],["2022-06-27",56.21,57.11,54.87,56.11,1751900.0],["2022-06-28",56.1,57.07,53.24,53.29,2541600.0],["2022-06-29",52.92,53.03,51.45,51.89,1792400.0],["2022-06-30",51.02,51.98,50.14,50.95,1743100.0],["2022-07-01",50.33,50.9,48.76,49.13,2761600.0],["2022-07-05",48.05,48.86,46.78,48.34,2871500.0],["2022-07-06",48.42,48.91,47.12,47.15,3416900.0],["2022-07-07",47.95,48.74,47.6,48.72,2087800.0],["2022-07-08",48.3,49.04,47.56,48.7,1798700.0],["2022-07-11",48.06,48.06,47.0,47.82,1901500.0],["2022-07-12",47.91,48.55,46.8,47.0,1492100.0],["2022-07-13",46.02,47.37,45.78,47.11,1817700.0],["2022-07-14",46.72,47.55,46.06,47.49,1181000.0],["2022-07-15",47.94,49.31,47.5,49.3,1075800.0],["2022-07-18",50.21,50.21,48.51,48.73,1288900.0],["2022-07-19",49.59,50.3,49.46,49.93,1704700.0],["2022-07-20",49.58,52.3,49.32,51.79,1793400.0],["2022-07-21",52.22,52.64,51.27,52.6,1135700.0],["2022-07-22",52.64,52.76,51.3,51.79,968500.0],["2022-07-25",51.35,51.51,50.4,51.14,1243000.0],["2022-07-26",50.85,51.7,50.65,51.3,1389500.0],["2022-07-27",51.41,52.55,51.4,52.03,1153900.0],["2022-07-28",52.46,52.6,51.5,52.37,1404100.0],["2022-07-29",52.4,53.13,51.96,52.64,1126300.0],["2022-08-01",52.08,53.25,52.05,52.92,894600.0],["2022-08-02",52.26,53.35,52.25,52.8,1436100.0],["2022-08-03",53.0,53.75,52.21,53.23,1423100.0],["2022-08-04",53.62,53.76,52.66,53.4,1163500.0],["2022-08-05",52.75,53.16,52.38,52.99,1516300.0],["2022-08-08",52.99,53.86,52.6,53.2,1928400.0],["2022-08-09",52.46,52.69,50.59,50.94,1466600.0],["2022-08-10",52.05,52.52,51.46,52.15,832900.0],["2022-08-11",52.71,53.31,51.9,52.54,1002800.0],["2022-08-12",51.95,53.26,51.6,52.94,1588500.0],["2022-08-15",52.39,53.3,52.2,53.25,974200.0],["2022-08-16",53.5,55.48,53.08,54.6,2422200.0],["2022-08-17",53.74,54.07,52.58,53.19,2414500.0],["2022-08-18",53.19,56.85,53.19,56.83,2730800.0],["2022-08-19",56.08,57.07,55.69,55.85,2945600.0],["2022-08-22",54.79,55.56,54.39,54.86,1651200.0],["2022-08-23",55.23,56.43,55.04,55.64,3375900.0],["2022-08-24",58.2,58.43,54.25,54.88,3753000.0],["2022-08-25",54.95,55.44,53.74,54.41,2185600.0],["2022-08-26",54.2,54.41,51.86,51.89,2691000.0],["2022-08-29",51.61,52.13,50.23,50.28,2259600.0],["2022-08-30",50.66,50.93,47.59,47.84,2540300.0],["2022-08-31",47.72,47.93,47.01,47.23,2426400.0],["2022-09-01",46.42,46.99,43.85,44.51,2837900.0],["2022-09-02",45.0,45.56,43.23,43.41,1955600.0],["2022-09-06",43.27,43.35,40.8,41.65,4749200.0],["2022-09-07",41.89,42.3,41.07,41.95,2189000.0],["2022-09-08",43.1,43.26,41.63,43.26,982200.0],["2022-09-09",43.68,44.41,42.75,44.23,1827800.0],["2022-09-12",45.45,46.24,44.83,44.89,2361300.0],["2022-09-13",43.78,44.7,43.31,43.57,1918000.0],["2022-09-14",43.14,43.47,41.95,42.39,1501500.0],["2022-09-15",42.06,43.36,41.6,42.07,1931800.0],["2022-09-16",41.54,41.83,40.91,41.75,2681800.0],["2022-09-19",41.33,42.13,40.6,41.21,1498600.0],["2022-09-20",41.02,41.51,40.49,40.79,1607900.0],["2022-09-21",41.13,42.01,40.62,40.66,1343600.0],["2022-09-22",40.53,40.63,38.36,38.44,1824700.0],["2022-09-23",37.76,37.83,35.98,37.3,2805000.0],["2022-09-26",37.36,37.95,36.62,36.67,1932700.0],["2022-09-27",37.19,37.91,35.78,36.38,1967900.0],["2022-09-28",36.01,36.96,35.9,36.46,2095100.0],["2022-09-29",35.72,35.96,34.5,35.47,1896100.0],["2022-09-30",35.47,36.25,34.64,34.85,2331900.0],["2022-10-03",35.18,36.48,34.65,36.22,1244000.0],["2022-10-04",37.11,38.4,37.07,38.4,1152200.0],["2022-10-05",37.59,38.39,37.2,38.39,1181200.0],["2022-10-06",38.34,38.88,37.56,37.97,1396300.0],["2022-10-07",37.4,37.56,36.28,36.84,1046400.0],["2022-10-10",36.9,37.0,34.4,34.59,1859200.0],["2022-10-11",34.22,34.68,33.46,33.78,1580600.0],["2022-10-12",33.52,33.65,32.16,32.52,1868700.0],["2022-10-13",31.81,33.46,31.21,32.79,1875100.0],["2022-10-14",32.96,33.0,30.69,30.78,1337200.0],["2022-10-17",31.74,32.17,31.38,31.72,1741400.0],["2022-10-18",32.89,33.28,31.62,31.89,1081600.0],["2022-10-19",31.3,31.85,30.87,31.3,1349400.0],["2022-10-20",31.15,32.39,30.81,31.14,1304800.0],["2022-10-21",30.98,32.28,30.31,32.22,1144900.0],["2022-10-24",33.31,33.31,30.45,32.22,1256300.0],["2022-10-25",31.95,33.97,31.86,33.85,1202400.0],["2022-10-26",33.52,35.14,33.37,34.08,790400.0],["2022-10-27",34.76,34.76,33.27,33.45,807300.0],["2022-10-28",33.67,34.6,33.42,34.42,745200.0],["2022-10-31",34.07,34.34,33.46,33.61,1200100.0],["2022-11-01",34.43,34.74,33.83,34.4,922600.0],["2022-11-02",33.94,34.32,32.72,32.76,1061600.0],["2022-11-03",32.18,32.23,30.95,31.64,1014300.0],["2022-11-04",33.73,33.74,31.58,31.99,1684500.0],["2022-11-07",32.26,32.42,31.22,31.83,2138700.0],["2022-11-08",31.84,31.93,29.9,29.95,3156800.0],["2022-11-09",34.96,35.0,31.94,32.21,3771900.0],["2022-11-10",33.5,35.22,33.5,35.09,2595700.0],["2022-11-11",36.48,39.3,35.95,38.74,3338100.0],["2022-11-14",38.54,38.99,37.88,37.89,2039300.0],["2022-11-15",38.8,42.14,38.61,41.45,3468000.0],["2022-11-16",40.41,40.8,37.48,37.71,2051900.0],["2022-11-17",36.67,36.86,35.7,36.85,2292500.0],["2022-11-18",37.49,37.86,36.2,36.47,1440600.0],["2022-11-21",36.0,36.11,35.23,35.62,984100.0],["2022-11-22",35.48,35.97,34.75,35.93,1247600.0],["2022-11-23",36.01,37.38,35.97,37.09,845000.0],["2022-11-25",36.63,37.12,36.23,36.82,371800.0],["2022-11-28",38.0,38.0,35.51,35.94,1339800.0],["2022-11-29",36.07,36.47,34.92,35.16,1121400.0],["2022-11-30",34.99,36.68,34.28,36.67,1496500.0],["2022-12-01",37.06,37.78,36.86,37.25,1103200.0],["2022-12-02",37.05,37.78,36.11,37.77,1218900.0],["2022-12-05",37.91,38.31,36.54,36.9,1439300.0],["2022-12-06",36.81,37.03,33.96,34.81,1540900.0],["2022-12-07",34.82,35.03,34.11,34.66,1173300.0],["2022-12-08",34.94,37.3,34.77,36.7,1351800.0],["2022-12-09",36.32,36.36,35.27,35.35,890300.0],["2022-12-12",35.23,35.6,34.77,35.41,1093800.0],["2022-12-13",38.16,40.15,37.57,38.4,2806700.0],["2022-12-14",38.0,38.45,37.03,37.24,1502100.0],["2022-12-15",36.31,36.58,34.47,34.76,2334900.0],["2022-12-16",34.62,35.75,34.21,34.76,5023400.0],["2022-12-19",34.63,34.63,33.16,33.63,1771300.0],["2022-12-20",33.17,34.28,33.17,33.72,1300700.0],["2022-12-21",33.9,34.63,33.46,33.65,1080500.0],["2022-12-22",33.0,33.5,32.23,33.47,1111400.0],["2022-12-23",33.13,33.15,32.2,33.09,943400.0],["2022-12-27",33.05,33.18,32.4,33.03,1073400.0],["2022-12-28",33.0,33.14,32.21,32.22,845500.0],["2022-12-29",33.28,34.8,33.01,34.58,1188400.0],["2022-12-30",34.0,35.23,34.0,35.1,1157400.0],["2023-01-03",35.88,35.93,34.34,34.86,1307200.0],["2023-01-04",35.87,36.39,35.25,35.96,1104000.0],["2023-01-05",35.51,36.06,35.01,35.26,1235700.0],["2023-01-06",35.43,37.0,35.28,36.76,893400.0],["2023-01-09",37.46,39.25,37.29,38.73,1458900.0],["2023-01-10",38.7,39.15,38.44,39.05,839200.0],["2023-01-11",39.5,39.75,38.91,39.35,909100.0],["2023-01-12",39.69,40.79,39.31,40.59,1128400.0],["2023-01-13",39.8,41.34,39.8,41.26,902200.0],["2023-01-17",41.44,42.92,41.23,42.49,1697800.0],["2023-01-18",43.67,44.14,42.55,42.57,1382300.0],["2023-01-19",41.72,42.64,41.31,42.2,926800.0],["2023-01-20",42.2,42.8,41.81,42.78,940000.0],["2023-01-23",42.85,44.79,42.71,44.76,845100.0],["2023-01-24",44.42,44.89,44.05,44.31,1000400.0],["2023-01-25",43.63,44.75,43.28,44.19,1066600.0],["2023-01-26",44.69,45.24,44.11,45.03,682700.0],["2023-01-27",44.8,45.28,44.39,45.14,773100.0],["2023-01-30",44.44,44.55,43.13,43.14,1322700.0],["2023-01-31",43.14,43.59,42.69,43.4,1318100.0],["2023-02-01",43.32,45.0,43.0,44.65,1222600.0],["2023-02-02",45.17,47.0,45.0,46.26,1512100.0],["2023-02-03",45.08,45.77,44.16,44.47,1088300.0],["2023-02-06",43.6,44.09,42.34,42.7,1281900.0],["2023-02-07",42.69,43.94,42.19,43.9,1414500.0],["2023-02-08",43.92,45.49,41.81,42.7,2221600.0],["2023-02-09",43.5,43.69,42.19,42.86,1292200.0],["2023-02-10",42.38,42.63,41.24,42.38,1124200.0],["2023-02-13",42.21,42.91,41.62,42.91,848500.0],["2023-02-14",42.46,44.55,42.18,44.43,1396100.0],["2023-02-15",44.92,46.06,44.33,45.84,1204600.0],["2023-02-16",45.12,46.0,44.82,45.54,1335700.0],["2023-02-17",45.26,45.36,44.31,44.99,1255900.0],["2023-02-21",44.22,44.96,42.35,42.55,1511600.0],["2023-02-22",42.85,43.43,41.79,42.59,1316800.0],["2023-02-23",42.84,44.83,42.84,44.62,2637100.0],["2023-02-24",43.24,43.92,41.85,42.69,1661500.0],["2023-02-27",43.22,43.45,42.34,42.48,1152500.0],["2023-02-28",42.67,43.81,42.13,43.13,1146400.0],["2023-03-01",43.19,43.72,42.92,43.11,799100.0],["2023-03-02",41.93,43.09,40.05,42.89,1822600.0],["2023-03-03",43.37,44.25,42.7,44.03,926500.0],["2023-03-06",44.21,44.8,42.75,42.77,1070900.0],["2023-03-07",42.64,42.84,41.15,41.34,705100.0],["2023-03-08",41.24,41.48,40.5,41.47,1601000.0],["2023-03-09",41.3,41.9,39.92,39.99,1438000.0],["2023-03-10",39.72,40.0,37.85,38.54,1843600.0],["2023-03-13",38.11,38.66,36.6,37.02,1563800.0],["2023-03-14",38.01,38.2,36.19,36.65,2064800.0],["2023-03-15",35.41,36.02,34.63,35.58,1793900.0],["2023-03-16",35.02,36.07,34.62,35.95,1427400.0],["2023-03-17",35.8,36.02,34.03,34.47,1869900.0],["2023-03-20",34.58,35.17,34.28,34.95,912000.0],["2023-03-21",35.7,35.7,34.7,35.12,1758700.0],["2023-03-22",35.22,35.55,33.98,34.0,1220700.0],["2023-03-23",34.46,36.12,34.22,34.67,1389200.0],["2023-03-24",34.19,34.72,33.8,34.71,1120400.0],["2023-03-27",35.18,35.38,34.72,35.04,1045100.0],["2023-03-28",34.91,35.22,34.31,35.15,1561000.0],["2023-03-29",35.87,36.63,35.69,36.62,763100.0],["2023-03-30",37.51,37.76,36.92,37.32,830700.0],["2023-03-31",37.51,38.5,37.22,38.08,996000.0],["2023-04-03",37.8,38.44,37.41,38.11,1378500.0],["2023-04-04",38.34,38.34,36.94,37.45,969400.0],["2023-04-05",37.44,37.56,36.6,36.69,1123200.0],["2023-04-06",33.01,33.67,31.61,32.98,4256300.0],["2023-04-10",33.0,34.68,32.82,34.68,1274200.0],["2023-04-11",34.72,35.18,34.29,34.34,931900.0],["2023-04-12",34.74,34.98,33.98,34.13,1000000.0],["2023-04-13",34.48,34.61,33.4,34.07,1391700.0],["2023-04-14",34.08,34.7,33.53,33.9,587400.0],["2023-04-17",33.61,34.29,33.09,34.28,903600.0],["2023-04-18",34.59,35.21,33.35,33.5,1192300.0],["2023-04-19",33.0,33.7,32.82,33.7,1067600.0],["2023-04-20",33.09,34.2,33.06,33.5,754600.0],["2023-04-21",33.55,33.93,33.09,33.59,1069200.0],["2023-04-24",33.44,33.91,33.14,33.87,1088100.0],["2023-04-25",33.2,33.53,32.6,32.61,1104400.0],["2023-04-26",32.85,33.39,32.55,32.79,1283600.0],["2023-04-27",32.84,33.52,32.18,33.48,1348600.0],["2023-04-28",33.64,34.31,33.36,34.14,1281100.0],["2023-05-01",34.07,34.62,33.8,34.08,793500.0],["2023-05-02",33.72,34.04,32.96,33.05,925800.0],["2023-05-03",33.62,34.68,33.27,33.73,1342000.0],["2023-05-04",33.52,33.72,30.98,31.41,2713400.0],["2023-05-05",32.15,32.32,31.51,31.83,1502400.0],["2023-05-08",31.56,32.52,31.41,32.15,1650200.0],["2023-05-09",30.9,32.09,30.71,31.9,2497400.0],["2023-05-10",26.98,30.41,26.29,30.31,9550900.0],["2023-05-11",30.11,30.59,29.15,29.16,2512600.0],["2023-05-12",29.12,29.21,27.29,27.81,2835100.0],["2023-05-15",27.84,28.88,27.77,28.77,2167400.0],["2023-05-16",28.21,28.56,27.58,27.66,1511300.0],["2023-05-17",27.56,29.54,27.56,29.52,2301200.0],["2023-05-18",29.82,30.65,29.55,30.54,1641200.0],["2023-05-19",30.86,31.14,30.44,30.69,1843200.0],["2023-05-22",30.63,32.26,30.31,32.01,1575200.0],["2023-05-23",32.1,32.62,31.73,31.91,1461100.0],["2023-05-24",31.45,31.66,30.73,30.76,1191300.0],["2023-05-25",31.28,32.61,31.28,32.39,2076100.0],["2023-05-26",33.26,37.34,33.17,36.93,6868800.0],["2023-05-30",40.5,42.14,37.1,38.49,6764500.0],["2023-05-31",37.44,38.61,36.69,36.96,2815300.0],["2023-06-01",36.91,38.32,36.51,37.34,2498300.0],["2023-06-02",38.19,39.1,37.62,38.98,2345200.0],["2023-06-05",38.41,38.63,36.91,37.83,2479700.0],["2023-06-06",37.31,39.35,36.92,38.09,2028300.0],["2023-06-07",38.09,39.56,37.83,39.08,2624400.0],["2023-06-08",39.26,39.54,38.52,39.04,1752400.0],["2023-06-09",39.48,40.17,38.5,38.91,2238800.0],["2023-06-12",39.25,41.15,39.15,41.04,2082200.0],["2023-06-13",42.0,44.34,41.97,42.82,5085100.0],["2023-06-14",46.31,52.36,46.16,48.91,15620700.0],["2023-06-15",48.58,52.97,48.26,51.27,8447100.0],["2023-06-16",56.2,57.39,53.51,54.87,9762800.0],["2023-06-20",57.95,60.46,54.31,55.31,9303700.0],["2023-06-21",50.41,51.97,46.78,46.87,8531500.0],["2023-06-22",46.71,49.54,46.03,48.76,4556900.0],["2023-06-23",47.08,47.22,45.39,46.71,4782100.0],["2023-06-26",46.87,47.64,45.39,46.19,3546400.0],["2023-06-27",46.17,48.55,44.86,48.13,3478300.0],["2023-06-28",46.96,48.39,46.36,47.51,2913100.0],["2023-06-29",48.15,48.82,46.54,48.41,3296400.0],["2023-06-30",50.0,51.38,49.21,50.98,4321400.0],["2023-07-03",50.31,51.78,50.24,50.84,1733300.0],["2023-07-05",50.3,51.7,49.56,50.61,2441600.0],["2023-07-06",49.05,49.71,47.94,49.03,2488900.0],["2023-07-07",49.2,53.26,49.2,51.46,3127200.0],["2023-07-10",51.0,52.73,50.89,51.8,1826300.0],["2023-07-11",52.25,52.84,50.17,50.86,2557700.0],["2023-07-12",51.51,51.69,48.81,49.96,3760000.0],["2023-07-13",51.76,52.99,51.15,52.33,2226900.0],["2023-07-14",51.65,52.3,50.15,50.46,2569500.0],["2023-07-17",50.59,51.77,49.9,51.14,1609300.0],["2023-07-18",49.88,49.88,48.05,48.37,3574300.0],["2023-07-19",48.71,49.7,48.08,49.62,2314600.0],["2023-07-20",48.41,48.69,46.02,46.7,2278900.0],["2023-07-21",46.56,47.23,45.35,46.01,2563800.0],["2023-07-24",46.0,46.76,45.57,46.03,1828200.0],["2023-07-25",46.62,47.51,46.18,47.28,1687000.0],["2023-07-26",47.22,47.48,45.97,47.12,1609800.0],["2023-07-27",47.89,48.32,46.68,47.14,2123300.0],["2023-07-28",48.33,48.33,46.29,46.57,1856400.0],["2023-07-31",46.55,47.79,46.55,47.36,1420000.0],["2023-08-01",46.94,47.81,46.33,46.94,2147700.0],["2023-08-02",45.64,46.63,45.16,46.1,2403100.0],["2023-08-03",45.57,47.56,45.08,47.02,2244100.0],["2023-08-04",46.95,51.26,46.71,50.16,4163800.0],["2023-08-07",50.42,51.61,49.88,50.67,3687400.0],["2023-08-08",49.45,49.95,48.35,49.91,2426500.0],["2023-08-09",49.25,49.52,47.08,47.21,2219900.0],["2023-08-10",46.96,48.62,46.44,46.67,2532900.0],["2023-08-11",45.9,46.04,44.34,45.18,3660700.0],["2023-08-14",44.22,47.68,44.11,47.61,2947800.0],["2023-08-15",47.58,48.88,46.68,47.01,4928700.0],["2023-08-16",35.74,36.48,29.6,32.97,33289500.0],["2023-08-17",33.3,34.55,32.24,33.44,9009800.0],["2023-08-18",32.62,34.8,32.62,34.45,4634400.0],["2023-08-21",34.39,35.79,34.09,35.69,2924600.0],["2023-08-22",36.28,36.86,35.64,36.51,2892100.0],["2023-08-23",35.89,37.69,35.52,37.62,3121600.0],["2023-08-24",38.39,38.9,35.28,35.42,4351100.0],["2023-08-25",35.25,35.82,34.62,35.39,1923400.0],["2023-08-28",35.53,36.55,35.48,35.96,1588700.0],["2023-08-29",35.99,37.13,35.79,36.86,2177000.0],["2023-08-30",36.3,37.23,36.01,36.45,1570500.0],["2023-08-31",36.79,37.99,36.78,37.63,1921900.0],["2023-09-01",38.12,38.31,37.3,37.54,1218200.0],["2023-09-05",36.02,36.6,35.38,35.66,3377900.0],["2023-09-06",35.23,35.48,34.49,34.88,2236900.0],["2023-09-07",34.57,34.57,33.11,33.55,2711800.0],["2023-09-08",33.16,33.68,33.15,33.2,1672000.0],["2023-09-11",33.72,33.82,32.24,32.83,2517000.0],["2023-09-12",32.87,33.32,32.21,32.76,1952800.0],["2023-09-13",32.97,33.04,32.47,32.72,1606300.0],["2023-09-14",33.01,33.86,32.41,33.75,2401700.0],["2023-09-15",33.26,33.26,32.1,32.41,4474800.0],["2023-09-18",32.18,32.51,31.73,32.0,2115400.0],["2023-09-19",31.84,31.84,30.52,30.74,3499300.0],["2023-09-20",30.91,31.16,30.11,30.15,2626600.0],["2023-09-21",29.59,29.9,28.47,28.92,3033400.0],["2023-09-22",29.79,32.43,29.53,31.27,9171700.0],["2023-09-25",30.81,32.53,30.81,32.18,3209500.0],["2023-09-26",31.68,32.25,31.57,31.76,1699600.0],["2023-09-27",31.81,32.3,31.23,31.97,1320900.0],["2023-09-28",32.04,32.65,31.62,32.11,2568100.0],["2023-09-29",32.87,33.24,32.57,32.64,1420300.0],["2023-10-02",32.71,32.82,31.96,32.33,1131400.0],["2023-10-03",31.76,32.0,31.12,31.29,2485500.0],["2023-10-04",31.44,31.44,30.33,30.89,1425400.0],["2023-10-05",30.52,30.91,30.12,30.54,1390500.0],["2023-10-06",30.14,31.55,29.83,31.21,1416800.0],["2023-10-09",30.56,31.15,30.16,31.0,1287400.0],["2023-10-10",35.01,35.44,32.92,33.06,7260800.0],["2023-10-11",34.8,36.09,34.05,34.79,4331600.0],["2023-10-12",34.83,34.84,33.38,33.97,1614800.0],["2023-10-13",34.04,34.18,32.56,32.72,1399900.0],["2023-10-16",32.72,34.16,32.56,33.94,1183100.0],["2023-10-17",32.64,34.4,32.63,33.98,1157000.0],["2023-10-18",33.3,33.6,32.37,32.5,1236900.0],["2023-10-19",32.43,32.64,31.58,31.94,1379800.0],["2023-10-20",31.86,31.99,30.99,31.01,988500.0],["2023-10-23",30.71,31.67,30.58,30.98,1082000.0],["2023-10-24",30.98,31.92,30.86,31.36,1166300.0],["2023-10-25",30.92,31.31,30.24,30.46,1370500.0],["2023-10-26",30.1,30.2,28.86,29.36,2519100.0],["2023-10-27",29.76,29.99,28.93,29.15,1254400.0],["2023-10-30",29.5,29.6,28.74,29.19,2432800.0],["2023-10-31",29.31,29.98,29.01,29.6,2052700.0],["2023-11-01",29.3,29.43,28.62,29.35,2106700.0],["2023-11-02",30.29,31.23,30.03,31.02,2275600.0],["2023-11-03",31.86,33.24,31.86,32.85,2073500.0],["2023-11-06",32.83,33.12,32.37,32.82,2986600.0],["2023-11-07",33.18,33.91,32.09,32.82,4371700.0],["2023-11-08",32.81,35.1,32.81,34.66,2818800.0],["2023-11-09",34.58,34.96,33.0,33.33,2025600.0],["2023-11-10",33.53,34.02,32.55,33.97,1270200.0],["2023-11-13",33.58,33.9,32.85,33.84,1114900.0],["2023-11-14",35.0,35.9,34.82,35.43,1686000.0],["2023-11-15",35.61,36.67,35.48,36.1,1947800.0],["2023-11-16",35.5,35.86,34.95,35.47,1368300.0],["2023-11-17",35.84,36.21,35.55,36.07,1068800.0],["2023-11-20",36.01,36.69,35.85,36.4,984600.0],["2023-11-21",35.8,36.16,34.98,35.12,949200.0],["2023-11-22",35.79,36.42,35.64,36.02,1095500.0],["2023-11-24",36.05,36.39,35.84,36.14,427200.0],["2023-11-27",35.83,36.51,35.41,36.26,1076300.0],["2023-11-28",36.4,36.52,35.79,36.09,1019700.0],["2023-11-29",36.59,37.74,36.59,37.26,1222400.0],["2023-11-30",37.34,37.38,36.28,36.79,1433200.0],["2023-12-01",36.48,38.24,36.09,38.22,1485100.0],["2023-12-04",37.81,39.34,37.5,39.2,1974300.0],["2023-12-05",38.68,39.07,37.65,38.73,1783300.0],["2023-12-06",39.41,40.38,38.77,38.99,1518600.0],["2023-12-07",39.17,40.51,38.91,40.42,1781200.0],["2023-12-08",40.17,41.81,40.04,41.38,1761400.0],["2023-12-11",41.15,42.28,40.68,41.85,1575500.0],["2023-12-12",41.89,42.18,40.9,41.82,1766200.0],["2023-12-13",41.11,42.42,40.11,42.24,2959400.0],["2023-12-14",42.68,44.91,42.67,44.11,2566300.0],["2023-12-15",44.63,44.97,43.29,43.84,3837300.0],["2023-12-18",43.84,43.85,42.8,43.19,1305000.0],["2023-12-19",43.44,44.24,43.27,44.21,1178100.0],["2023-12-20",43.7,44.19,42.71,42.77,1099500.0],["2023-12-21",43.68,44.01,43.08,44.01,915600.0],["2023-12-22",43.87,44.74,43.57,44.61,967400.0],["2023-12-26",44.63,45.79,44.52,45.43,1169800.0],["2023-12-27",45.7,45.74,44.7,44.81,949600.0],["2023-12-28",44.77,45.01,44.43,44.81,703900.0],["2023-12-29",44.5,44.7,43.51,43.53,840900.0],["2024-01-02",43.29,43.34,41.86,42.12,1718300.0],["2024-01-03",41.46,41.48,40.55,40.86,1310000.0],["2024-01-04",40.95,40.95,40.12,40.6,1928700.0],["2024-01-05",40.33,42.0,40.2,41.17,1725600.0],["2024-01-08",41.17,42.95,41.01,42.32,1624200.0],["2024-01-09",41.62,42.46,41.51,42.37,1698800.0],["2024-01-10",42.5,43.09,41.76,41.79,1239400.0],["2024-01-11",42.06,42.95,40.87,42.5,1604500.0],["2024-01-12",42.75,42.75,41.51,41.75,1265800.0],["2024-01-16",42.83,45.84,42.3,45.16,3220300.0],["2024-01-17",44.2,44.65,43.24,44.1,1813900.0],["2024-01-18",45.39,46.12,45.05,45.73,2274500.0],["2024-01-19",45.96,46.48,45.03,46.17,3032500.0],["2024-01-22",46.55,47.71,46.2,47.0,2384400.0],["2024-01-23",46.89,47.73,46.41,47.67,1582700.0],["2024-01-24",48.05,49.57,47.51,48.0,2655600.0],["2024-01-25",48.5,48.65,47.57,47.73,1369000.0],["2024-01-26",47.6,47.99,47.22,47.31,1750000.0],["2024-01-29",47.66,48.94,47.45,48.93,1592300.0],["2024-01-30",48.74,50.11,48.52,48.69,4137600.0],["2024-01-31",47.87,49.45,47.5,47.54,1805700.0],["2024-02-01",48.0,48.8,47.14,48.79,1253100.0],["2024-02-02",48.54,49.5,47.94,49.13,2518100.0],["2024-02-05",49.25,49.74,47.66,49.42,5497500.0],["2024-02-06",58.48,59.86,55.0,58.0,11648600.0],["2024-02-07",59.29,63.37,58.63,61.89,7133900.0],["2024-02-08",61.0,63.63,59.84,61.81,3677900.0],["2024-02-09",61.91,63.29,61.4,62.35,2649300.0],["2024-02-12",62.46,63.62,61.34,61.9,3609600.0],["2024-02-13",58.96,60.97,58.13,60.57,2685900.0],["2024-02-14",61.25,62.66,60.92,62.01,2387000.0],["2024-02-15",62.02,62.86,60.22,60.51,1672900.0],["2024-02-16",60.18,61.19,59.57,59.72,1551400.0],["2024-02-20",59.0,59.0,55.62,56.78,3615100.0],["2024-02-21",55.58,57.85,55.16,57.45,2289700.0],["2024-02-22",60.0,61.78,59.74,60.47,3732300.0],["2024-02-23",59.83,60.06,58.24,58.86,1676700.0],["2024-02-26",58.92,60.11,58.56,58.57,1316200.0],["2024-02-27",59.22,59.7,57.82,58.02,1324200.0],["2024-02-28",57.44,59.14,57.25,57.97,1203100.0],["2024-02-29",58.43,60.16,58.43,59.48,1584500.0],["2024-03-01",60.0,63.59,60.0,63.47,2485300.0],["2024-03-04",64.02,67.49,64.02,66.89,3936700.0],["2024-03-05",66.07,67.94,64.94,65.94,2853800.0],["2024-03-06",67.0,67.19,64.62,64.72,1566800.0],["2024-03-07",64.2,65.23,62.34,64.32,2896900.0],["2024-03-08",65.22,67.55,63.82,63.86,2652600.0],["2024-03-11",63.01,63.32,60.48,61.49,1858100.0],["2024-03-12",61.7,63.74,61.36,62.86,1556000.0],["2024-03-13",62.86,62.86,61.4,61.77,1216300.0],["2024-03-14",61.26,61.49,59.05,59.73,1391700.0],["2024-03-15",59.04,59.81,58.35,58.76,3667700.0],["2024-03-18",59.93,60.7,58.69,59.59,1129700.0],["2024-03-19",57.77,59.16,55.72,58.0,2412800.0],["2024-03-20",58.0,60.79,57.59,60.01,1775500.0],["2024-03-21",61.91,64.97,61.72,63.24,2458100.0],["2024-03-22",62.53,64.36,62.51,63.3,2380100.0],["2024-03-25",63.0,63.29,61.79,62.12,1614500.0],["2024-03-26",62.76,63.29,59.62,59.68,2072100.0],["2024-03-27",60.08,61.11,59.22,60.88,1653800.0],["2024-03-28",61.13,62.26,60.19,60.62,1544900.0],["2024-04-01",61.0,61.5,59.86,60.0,1523600.0],["2024-04-02",58.51,59.02,57.48,58.9,2093200.0],["2024-04-03",58.48,59.92,58.48,59.44,1450400.0],["2024-04-04",60.16,60.69,57.12,57.57,1727100.0],["2024-04-05",57.77,58.21,56.92,57.64,1365900.0],["2024-04-08",58.43,58.86,56.98,57.39,950500.0],["2024-04-09",57.54,58.95,57.15,57.48,1000800.0],["2024-04-10",56.04,56.89,55.16,55.85,989400.0],["2024-04-11",56.24,56.86,55.89,56.03,1226500.0],["2024-04-12",55.23,55.3,53.08,53.6,1944600.0],["2024-04-15",54.05,54.09,52.09,52.12,1300000.0],["2024-04-16",52.08,53.4,51.91,53.05,1686900.0],["2024-04-17",53.11,53.78,51.77,51.81,1623300.0],["2024-04-18",51.59,52.0,50.68,51.0,1313800.0],["2024-04-19",50.71,51.0,48.78,49.26,3297300.0],["2024-04-22",50.28,51.87,49.52,51.51,2212300.0],["2024-04-23",52.04,53.49,51.89,52.35,1883500.0],["2024-04-24",53.56,54.85,52.04,52.1,1689800.0],["2024-04-25",51.6,53.58,51.15,52.88,1588400.0],["2024-04-26",53.13,55.66,53.13,55.06,2613000.0],["2024-04-29",54.79,56.0,53.89,55.84,1440400.0],["2024-04-30",55.49,57.03,53.6,54.63,1725000.0],["2024-05-01",54.37,56.45,53.36,54.34,2082500.0],["2024-05-02",55.04,55.75,53.18,55.36,1557100.0],["2024-05-03",56.89,57.55,56.02,56.51,1380600.0],["2024-05-06",57.32,58.52,57.06,57.92,2777100.0],["2024-05-07",61.0,61.09,54.7,55.3,6184000.0],["2024-05-08",55.49,55.49,53.62,54.7,4356800.0],["2024-05-09",54.43,54.94,53.43,54.52,2010400.0],["2024-05-10",55.39,55.44,53.26,53.69,1800100.0],["2024-05-13",53.59,55.0,53.49,54.37,1408100.0],["2024-05-14",54.5,56.73,54.33,56.65,1555200.0],["2024-05-15",57.3,58.05,56.55,57.08,1646000.0],["2024-05-16",58.03,59.86,57.8,58.33,1997200.0],["2024-05-17",58.52,59.9,57.95,58.13,1578600.0],["2024-05-20",58.5,59.77,58.4,58.89,1470600.0],["2024-05-21",58.22,58.35,57.46,57.82,1026700.0],["2024-05-22",57.97,58.4,56.78,57.06,1491700.0],["2024-05-23",60.83,61.74,58.08,59.06,2306800.0],["2024-05-24",59.49,59.96,58.84,59.67,1219900.0],["2024-05-28",60.45,60.8,58.74,59.03,1510800.0],["2024-05-29",58.01,58.89,57.75,58.02,889100.0],["2024-05-30",58.3,59.34,57.2,59.19,1298000.0],["2024-05-31",59.18,59.94,55.22,57.06,3957700.0],["2024-06-03",61.05,70.33,60.49,70.1,10883000.0],["2024-06-04",68.42,68.42,64.65,65.89,3861900.0],["2024-06-05",66.05,67.17,65.85,66.75,1790200.0],["2024-06-06",66.98,68.3,65.96,66.03,1776800.0],["2024-06-07",65.07,66.15,64.09,65.88,1923600.0],["2024-06-10",64.57,67.08,64.47,66.62,1496100.0],["2024-06-11",66.48,67.95,65.92,66.89,1641500.0],["2024-06-12",68.53,70.83,68.46,70.43,2950800.0],["2024-06-13",70.1,71.11,69.11,70.92,1678200.0],["2024-06-14",70.2,72.49,70.01,71.75,2567600.0],["2024-06-17",70.91,74.4,70.87,73.98,1770700.0],["2024-06-18",73.95,75.25,73.39,73.43,2049200.0],["2024-06-20",73.66,73.73,70.41,70.99,2816400.0],["2024-06-21",69.63,71.94,68.26,71.93,3334200.0],["2024-06-24",71.23,72.17,69.03,71.75,2333600.0],["2024-06-25",72.0,73.79,70.64,71.62,1693800.0],["2024-06-26",71.51,72.43,70.6,70.89,959500.0],["2024-06-27",70.73,72.0,70.05,71.25,1214000.0],["2024-06-28",71.43,73.96,71.3,72.46,2136400.0],["2024-07-01",72.4,73.09,71.19,72.74,1165600.0],["2024-07-02",71.65,74.24,71.65,72.86,1487900.0],["2024-07-03",72.67,73.87,71.92,73.86,710700.0],["2024-07-05",73.9,75.54,72.62,74.56,2338300.0],["2024-07-08",75.33,77.28,75.28,76.55,2165100.0],["2024-07-09",77.24,77.49,74.08,75.11,1367600.0],["2024-07-10",75.67,77.14,75.33,76.55,1158800.0],["2024-07-11",77.28,78.2,75.37,76.76,1058900.0],["2024-07-12",76.69,79.33,75.69,78.4,1595600.0],["2024-07-15",78.61,80.21,78.4,79.44,1516600.0],["2024-07-16",80.0,80.93,78.9,80.48,1812900.0],["2024-07-17",78.14,79.08,74.94,75.82,2288200.0],["2024-07-18",76.6,76.91,72.07,74.53,3052000.0],["2024-07-19",74.91,74.94,71.92,72.02,2339200.0],["2024-07-22",73.0,73.96,71.73,73.75,1817600.0],["2024-07-23",73.12,75.65,73.0,73.14,1237700.0],["2024-07-24",71.75,71.98,70.12,70.17,1860400.0],["2024-07-25",69.51,70.09,67.21,67.45,2438600.0],["2024-07-26",69.31,71.27,68.59,70.5,1967800.0],["2024-07-29",71.29,71.87,69.15,69.21,1210300.0],["2024-07-30",69.03,69.8,63.49,65.15,3636000.0],["2024-07-31",69.0,71.54,67.45,69.68,2799200.0],["2024-08-01",69.25,70.41,65.0,65.48,1645500.0],["2024-08-02",61.61,62.0,58.2,58.93,3921700.0],["2024-08-05",53.64,57.47,52.14,56.25,3626200.0],["2024-08-06",56.72,59.66,56.13,57.94,2349500.0],["2024-08-07",59.61,61.5,57.13,57.2,3082100.0],["2024-08-08",58.98,62.83,58.42,61.98,1941000.0],["2024-08-09",61.23,63.59,60.45,63.34,2458200.0],["2024-08-12",67.9,68.8,65.64,66.7,2659400.0],["2024-08-13",67.01,67.52,66.27,66.96,2312600.0],["2024-08-14",69.0,69.25,66.49,66.99,2137300.0],["2024-08-15",71.63,72.27,69.86,71.28,8256300.0],["2024-08-16",74.0,77.95,72.52,76.63,7019900.0],["2024-08-19",76.63,77.77,75.02,77.46,3160900.0],["2024-08-20",78.0,79.0,77.09,78.55,3302400.0],["2024-08-21",78.85,80.23,77.71,80.21,2320200.0],["2024-08-22",80.0,80.4,77.77,78.29,1368400.0],["2024-08-23",79.24,80.32,78.3,79.38,2418800.0],["2024-08-26",79.85,80.8,78.63,79.43,2344700.0],["2024-08-27",79.0,80.02,77.88,79.48,1753600.0],["2024-08-28",79.12,80.38,77.59,78.79,1805600.0],["2024-08-29",78.69,80.15,77.37,77.72,1612700.0],["2024-08-30",79.05,79.61,76.14,77.95,2230400.0],["2024-09-03",76.0,76.35,71.77,71.88,2115200.0],["2024-09-04",71.38,74.42,70.44,73.9,2281800.0],["2024-09-05",73.52,75.93,73.23,74.26,1178000.0],["2024-09-06",73.73,74.5,68.45,68.54,2043200.0],["2024-09-09",70.48,71.52,70.09,70.8,1824800.0],["2024-09-10",70.88,71.84,69.26,70.86,1153200.0],["2024-09-11",71.36,76.23,71.15,75.37,2383300.0],["2024-09-12",75.28,76.85,74.72,75.97,1547200.0],["2024-09-13",76.08,78.9,76.08,77.98,2148600.0],["2024-09-16",75.64,77.13,74.6,75.25,1654500.0],["2024-09-17",75.48,78.11,75.25,77.92,2348200.0],["2024-09-18",78.22,83.99,77.79,80.98,4791200.0],["2024-09-19",84.68,89.25,83.44,86.06,5311100.0],["2024-09-20",86.0,87.81,84.9,87.02,6824700.0],["2024-09-23",86.92,88.88,86.09,88.19,1943900.0],["2024-09-24",88.41,91.0,88.25,89.73,2451500.0],["2024-09-25",89.25,91.04,89.0,90.68,1765100.0],["2024-09-26",93.88,95.29,90.51,92.42,4263600.0],["2024-09-27",93.15,93.15,87.23,89.83,2431300.0],["2024-09-30",88.56,90.06,87.3,88.91,2295800.0],["2024-10-01",91.49,91.73,87.16,88.8,1819500.0],["2024-10-02",88.88,92.39,87.61,91.46,2091800.0],["2024-10-03",90.92,94.46,90.6,94.27,2138000.0],["2024-10-04",97.55,98.95,94.64,95.33,3173800.0],["2024-10-07",95.0,96.95,94.34,95.18,3268800.0],["2024-10-08",95.45,98.27,95.18,97.87,1823900.0],["2024-10-09",97.96,99.37,96.25,98.69,1708800.0],["2024-10-10",96.82,99.15,96.27,99.03,1464200.0],["2024-10-11",100.3,104.67,100.0,104.62,3959500.0],["2024-10-14",106.0,106.5,102.48,102.58,2275400.0],["2024-10-15",102.91,103.29,98.07,100.52,2790200.0],["2024-10-16",101.39,101.81,99.68,101.08,1448600.0],["2024-10-17",103.7,105.48,101.84,102.07,1832300.0],["2024-10-18",97.25,100.29,96.58,98.23,3748100.0],["2024-10-21",98.14,98.96,96.55,98.44,1653300.0],["2024-10-22",95.0,98.14,94.59,96.77,2540900.0],["2024-10-23",96.17,98.36,95.65,97.82,1979100.0],["2024-10-24",98.13,99.22,96.0,96.71,1639600.0],["2024-10-25",97.47,97.47,94.7,95.84,2055200.0],["2024-10-28",97.03,97.28,95.36,96.38,1525300.0],["2024-10-29",96.21,99.21,96.15,98.53,1720900.0],["2024-10-30",97.15,98.12,95.58,97.18,1515800.0],["2024-10-31",96.0,96.0,90.81,92.44,3253900.0],["2024-11-01",93.15,94.74,91.97,92.28,2113400.0],["2024-11-04",92.3,93.39,90.85,90.91,1536400.0],["2024-11-05",91.63,94.04,91.5,93.57,2405300.0],["2024-11-06",95.79,100.09,95.54,99.43,5275800.0],["2024-11-07",103.0,110.27,96.16,109.45,6448900.0],["2024-11-08",108.71,111.66,105.13,110.02,4542400.0],["2024-11-11",110.05,110.41,102.51,104.67,3226300.0],["2024-11-12",103.97,106.91,102.82,104.0,2132000.0],["2024-11-13",104.46,105.86,101.76,102.71,2033200.0],["2024-11-14",103.18,103.95,99.3,100.01,1631800.0],["2024-11-15",98.97,99.0,91.85,95.11,4122100.0],["2024-11-18",96.1,98.19,94.56,95.35,2061100.0],["2024-11-19",94.23,104.31,93.5,104.25,2923500.0],["2024-11-20",101.89,103.94,100.32,103.38,1594000.0],["2024-11-21",105.57,109.88,105.06,105.72,2794000.0],["2024-11-22",105.72,106.31,103.87,105.34,1962600.0],["2024-11-25",104.5,105.2,99.18,99.8,3353300.0],["2024-11-26",102.03,102.9,99.64,101.04,2610100.0],["2024-11-27",100.0,101.26,95.43,98.09,2506300.0],["2024-11-29",99.62,101.18,98.87,100.16,1121000.0],["2024-12-02",100.59,104.29,100.59,103.62,1844000.0],["2024-12-03",104.16,107.16,103.8,106.54,1750800.0],["2024-12-04",108.94,113.6,108.94,112.02,2942300.0],["2024-12-05",112.0,112.78,108.21,108.66,2127300.0],["2024-12-06",109.21,112.35,108.77,111.24,2286600.0],["2024-12-09",111.31,112.97,103.52,103.95,2948600.0],["2024-12-10",104.07,104.93,99.29,100.21,2676400.0],["2024-12-11",102.06,104.86,101.5,103.84,1644400.0],["2024-12-12",104.42,107.58,103.37,104.08,1723400.0],["2024-12-13",107.6,108.17,103.56,106.64,2093400.0],["2024-12-16",106.55,109.43,104.51,107.85,2277900.0],["2024-12-17",106.41,106.76,101.23,103.29,2575700.0],["2024-12-18",104.78,105.45,95.9,97.33,2539200.0],["2024-12-19",99.35,100.88,95.0,96.18,2437000.0],["2024-12-20",95.0,99.03,94.09,97.67,4915300.0],["2024-12-23",100.25,100.91,98.09,99.02,1245100.0],["2024-12-24",99.38,100.17,98.63,99.78,625600.0],["2024-12-26",99.27,100.4,97.48,99.6,871900.0],["2024-12-27",98.52,98.79,95.92,96.99,1107100.0],["2024-12-30",93.8,95.73,92.4,94.84,2299600.0],["2024-12-31",94.58,95.73,93.71,94.73,1378200.0],["2025-01-02",95.87,102.1,94.58,100.59,2827600.0],["2025-01-03",102.72,106.75,101.31,106.24,2945900.0],["2025-01-06",108.78,109.05,100.68,100.96,3239200.0],["2025-01-07",101.02,101.81,96.21,97.43,4034400.0],["2025-01-08",97.15,97.75,92.52,93.66,2574300.0],["2025-01-10",91.42,91.42,88.1,89.87,4845700.0],["2025-01-13",87.5,92.52,86.28,92.05,3660400.0],["2025-01-14",93.08,95.11,92.08,93.0,2836600.0],["2025-01-15",96.47,97.2,94.78,96.45,2009700.0],["2025-01-16",97.78,98.68,95.63,95.67,1477600.0],["2025-01-17",97.72,99.17,96.29,98.29,2327600.0],["2025-01-21",100.0,104.12,96.88,103.2,3019200.0],["2025-01-22",106.83,110.73,105.63,107.96,3148900.0],["2025-01-23",105.78,108.81,104.53,107.76,2208600.0],["2025-01-24",108.65,108.7,100.0,100.33,3182700.0],["2025-01-27",88.0,90.0,75.6,81.32,12873600.0],["2025-01-28",83.7,84.31,78.61,82.49,5106700.0],["2025-01-29",84.47,87.21,83.6,85.58,5357700.0],["2025-01-30",88.4,91.58,87.32,89.68,3892800.0],["2025-01-31",91.0,94.81,89.62,90.49,3126100.0],["2025-02-03",84.43,89.37,84.11,87.5,3046800.0],["2025-02-04",86.29,88.44,85.85,87.74,3554100.0],["2025-02-05",88.61,92.76,88.03,90.1,7404900.0],["2025-02-06",103.25,107.37,98.7,100.46,9121600.0],["2025-02-07",101.07,101.46,94.0,95.89,5632800.0],["2025-02-10",97.92,98.18,91.07,93.66,4463700.0],["2025-02-11",91.67,92.45,87.33,87.5,3711800.0],["2025-02-12",85.0,89.5,84.75,87.3,2661800.0],["2025-02-13",87.35,88.24,83.63,86.46,3232900.0],["2025-02-14",86.8,87.36,84.28,86.8,3420100.0],["2025-02-18",88.0,90.2,86.92,88.68,2929500.0],["2025-02-19",88.21,88.3,85.88,86.38,2300600.0],["2025-02-20",86.37,86.66,82.21,86.24,2817800.0],["2025-02-21",87.0,87.99,82.03,82.64,2571000.0],["2025-02-24",83.31,84.05,79.21,80.22,2486800.0],["2025-02-25",79.09,80.0,74.41,76.13,6111300.0],["2025-02-26",78.52,80.75,78.0,78.4,4183400.0],["2025-02-27",81.25,82.15,74.82,74.92,4011100.0],["2025-02-28",74.0,76.17,72.58,75.19,3617100.0],["2025-03-03",76.0,76.72,67.7,68.27,5134300.0],["2025-03-04",66.38,72.09,64.75,69.57,5901500.0],["2025-03-05",69.75,72.41,69.41,71.84,3864900.0],["2025-03-06",68.32,69.74,64.83,65.04,4692700.0],["2025-03-07",65.54,66.89,61.0,66.54,6248300.0],["2025-03-10",62.52,64.22,61.28,62.81,4178600.0],["2025-03-11",63.37,68.27,63.1,66.48,4679900.0],["2025-03-12",68.97,69.95,65.61,67.32,4343100.0],["2025-03-13",65.17,66.27,60.39,62.4,5164100.0],["2025-03-14",62.59,64.82,61.48,64.3,4247800.0],["2025-03-17",64.41,67.51,64.09,66.99,5802300.0],["2025-03-18",66.49,67.3,63.58,65.38,3603300.0],["2025-03-19",66.35,71.56,66.02,69.77,5184000.0],["2025-03-20",68.38,70.71,68.27,68.71,1859400.0],["2025-03-21",67.1,68.69,66.2,68.24,2656300.0],["2025-03-24",72.33,77.08,71.96,76.71,4893500.0],["2025-03-25",75.86,76.69,73.85,75.64,2932400.0],["2025-03-26",75.45,76.5,70.43,71.49,3576900.0],["2025-03-27",69.24,70.04,67.12,67.9,4051300.0],["2025-03-28",66.88,68.4,64.87,65.73,2425800.0],["2025-03-31",63.4,65.25,61.17,64.94,2771700.0],["2025-04-01",64.61,65.28,62.04,63.7,3550500.0],["2025-04-02",62.51,69.59,62.51,67.54,4660700.0],["2025-04-03",61.5,62.28,52.93,53.91,11397400.0],["2025-04-04",52.15,52.34,45.58,50.58,10607700.0],["2025-04-07",49.0,57.5,47.71,52.83,6365200.0],["2025-04-08",56.32,57.73,50.05,51.39,4303100.0],["2025-04-09",51.02,65.65,50.89,63.04,8073800.0],["2025-04-10",59.81,60.32,53.61,55.44,5030400.0],["2025-04-11",54.89,55.78,53.35,55.2,3869600.0],["2025-04-14",58.85,59.5,54.9,56.14,2210500.0],["2025-04-15",55.92,57.69,55.9,56.54,4292600.0],["2025-04-16",53.8,56.21,53.5,55.45,2911000.0],["2025-04-17",55.72,56.55,54.51,55.29,1791100.0],["2025-04-21",53.65,54.07,50.81,52.12,2727900.0],["2025-04-22",52.98,55.9,52.98,55.13,2794800.0],["2025-04-23",60.92,63.71,58.82,59.34,3576800.0],["2025-04-24",60.31,64.0,60.26,63.51,3126700.0],["2025-04-25",63.02,65.64,62.89,64.49,1985600.0],["2025-04-28",64.82,65.9,63.42,64.81,2063100.0],["2025-04-29",64.54,65.63,64.19,64.84,1572700.0],["2025-04-30",61.46,64.48,61.05,64.32,2530500.0],["2025-05-01",67.9,70.94,67.68,69.17,5171200.0],["2025-05-02",70.58,73.05,70.5,71.64,3342400.0],["2025-05-05",70.51,72.56,70.03,70.95,3153200.0],["2025-05-06",68.01,70.38,66.71,69.79,2840400.0],["2025-05-07",70.1,70.57,67.3,69.62,4427200.0],["2025-05-08",72.89,72.89,67.5,70.59,6311200.0],["2025-05-09",70.74,73.28,69.87,70.57,3409000.0],["2025-05-12",76.84,78.5,75.23,77.77,4661100.0],["2025-05-13",77.94,80.11,77.7,78.9,6198400.0],["2025-05-14",79.52,80.93,78.21,80.7,3767900.0],["2025-05-15",78.83,80.25,78.31,78.82,2127200.0],["2025-05-16",78.85,79.42,77.99,78.6,2712500.0],["2025-05-19",75.81,79.46,75.26,79.38,2352100.0],["2025-05-20",78.92,80.19,78.17,79.45,2088200.0],["2025-05-21",80.45,83.41,78.87,79.56,3574400.0],["2025-05-22",78.94,80.92,78.4,78.88,2222000.0],["2025-05-23",76.15,78.71,75.33,78.46,2309300.0],["2025-05-27",80.5,82.96,79.2,81.19,4104200.0],["2025-05-28",83.0,83.55,77.75,78.25,4536400.0],["2025-05-29",81.87,82.38,79.14,79.52,3934500.0],["2025-05-30",77.22,78.22,73.66,75.63,3714700.0],["2025-06-02",75.74,76.87,73.85,76.78,2547900.0],["2025-06-03",77.75,81.22,76.91,80.5,3187700.0],["2025-06-04",83.31,83.53,80.57,81.63,2627600.0],["2025-06-05",82.51,83.5,78.91,79.65,2347800.0],["2025-06-06",80.78,81.12,78.67,79.74,2035200.0],["2025-06-09",81.32,82.32,79.5,81.19,2345900.0],["2025-06-10",81.74,82.29,79.86,82.02,1947400.0],["2025-06-11",82.25,83.35,80.92,81.51,1941600.0],["2025-06-12",81.04,82.09,80.41,80.95,1968800.0],["2025-06-13",78.9,79.8,76.88,77.37,2329500.0],["2025-06-16",78.84,82.39,78.68,80.76,2312400.0],["2025-06-17",80.14,82.15,79.21,79.77,2110100.0],["2025-06-18",80.02,83.9,79.72,82.29,3647600.0],["2025-06-20",83.24,83.76,80.64,81.2,2806500.0],["2025-06-23",80.0,81.52,77.84,80.64,2853600.0],["2025-06-24",81.79,82.49,80.18,80.96,2656100.0],["2025-06-25",82.17,86.22,81.61,85.63,5400200.0],["2025-06-26",86.5,90.18,84.99,89.88,5234800.0],["2025-06-27",89.28,89.85,86.08,87.23,4584200.0],["2025-06-30",88.17,90.12,88.03,89.21,3203300.0],["2025-07-01",88.34,89.36,84.45,86.64,2756500.0],["2025-07-02",86.0,88.41,84.8,88.36,1937500.0],["2025-07-03",90.0,91.8,89.5,90.9,2017600.0],["2025-07-07",89.59,91.11,87.07,88.05,2747100.0],["2025-07-08",89.99,90.98,89.16,90.4,2660200.0],["2025-07-09",91.39,92.71,89.73,91.25,2027400.0],["2025-07-10",93.32,94.12,90.93,93.72,2313800.0],["2025-07-11",92.0,93.52,91.93,93.3,1510400.0],["2025-07-14",92.87,95.6,91.19,94.52,2456000.0],["2025-07-15",99.2,100.51,95.46,96.07,4052200.0],["2025-07-16",95.82,98.09,93.96,97.82,2291000.0],["2025-07-17",99.23,101.34,98.6,100.28,3485800.0],["2025-07-18",100.54,101.11,98.54,99.6,2594800.0],["2025-07-21",99.5,101.04,98.28,99.88,1881900.0],["2025-07-22",99.93,99.93,94.58,97.02,2939500.0],["2025-07-23",97.26,101.13,97.26,98.43,2524200.0],["2025-07-24",98.28,100.09,98.26,98.72,1989900.0],["2025-07-25",98.95,100.15,98.2,100.14,1596200.0],["2025-07-28",102.55,104.47,101.9,104.3,2468100.0],["2025-07-29",106.76,109.9,106.09,106.98,3946600.0],["2025-07-30",107.17,109.09,105.13,107.23,2307400.0],["2025-07-31",109.66,111.61,106.83,107.6,3412300.0],["2025-08-01",101.5,104.6,98.95,102.79,3434300.0],["2025-08-04",103.84,106.84,102.67,106.74,2453500.0],["2025-08-05",107.26,107.99,103.77,105.6,2126200.0],["2025-08-06",108.17,108.45,105.05,107.15,2456800.0],["2025-08-07",111.96,114.26,110.36,113.82,4458300.0],["2025-08-08",114.23,115.92,112.59,115.44,3484900.0],["2025-08-11",115.06,118.0,113.52,113.6,4006200.0],["2025-08-12",114.6,118.0,114.26,116.56,4019300.0],["2025-08-13",120.36,123.25,112.14,114.01,10793700.0],["2025-08-14",91.1,93.08,86.5,91.65,28971800.0],["2025-08-15",91.25,95.37,90.29,93.4,8990800.0],["2025-08-18",92.08,93.25,89.9,90.49,4692800.0],["2025-08-19",89.85,90.07,87.75,87.76,4490000.0],["2025-08-20",86.5,87.24,84.35,86.55,4682600.0],["2025-08-21",86.33,87.45,85.52,86.6,3057700.0],["2025-08-22",86.78,91.93,86.3,89.9,3902000.0],["2025-08-25",89.5,91.75,88.84,90.5,2842900.0],["2025-08-26",90.74,93.41,90.74,91.58,3114000.0],["2025-08-27",91.3,92.16,90.27,90.71,4306400.0],["2025-08-28",91.06,95.97,91.0,95.2,5218200.0],["2025-08-29",94.0,94.19,89.68,90.47,3739900.0],["2025-09-02",87.11,88.24,85.94,87.8,4122500.0],["2025-09-03",88.09,89.97,87.15,88.47,3760300.0],["2025-09-04",90.5,95.67,90.0,95.62,5600300.0],["2025-09-05",98.22,100.82,94.55,97.84,7214700.0],["2025-09-08",98.79,99.9,96.82,98.67,2941200.0],["2025-09-09",99.08,99.32,95.5,99.22,2790100.0],["2025-09-10",102.65,106.8,102.16,103.49,5020100.0],["2025-09-11",102.54,106.0,101.64,103.51,3944100.0],["2025-09-12",101.61,103.92,101.2,102.99,3475300.0],["2025-09-15",103.53,108.05,101.38,106.34,4235200.0],["2025-09-16",106.7,107.35,102.87,104.47,3712600.0],["2025-09-17",104.33,104.4,100.63,103.41,3901100.0],["2025-09-18",106.33,108.39,105.12,108.05,3659700.0],["2025-09-19",107.91,109.74,106.96,109.11,3427000.0],["2025-09-22",109.0,115.34,108.8,114.6,4579000.0],["2025-09-23",115.0,115.0,108.01,109.29,3488300.0],["2025-09-24",110.03,110.13,104.78,106.52,3291700.0],["2025-09-25",102.72,107.79,102.14,106.57,2602600.0],["2025-09-26",106.45,107.58,104.78,106.99,2968500.0],["2025-09-29",108.54,109.7,107.14,107.97,2411700.0],["2025-09-30",108.54,110.6,105.51,107.72,2331000.0],["2025-10-01",105.02,114.86,105.02,114.65,3101700.0],["2025-10-02",117.0,118.54,112.03,112.79,3007500.0],["2025-10-03",114.33,117.17,110.82,113.58,3016800.0],["2025-10-06",116.98,118.55,113.09,114.77,3775500.0],["2025-10-07",116.35,117.26,110.02,113.56,3932300.0],["2025-10-08",114.68,117.45,113.97,116.67,2378700.0],["2025-10-09",117.02,122.93,116.5,122.35,3574600.0],["2025-10-10",122.0,122.01,111.08,111.1,3883700.0],["2025-10-13",117.28,117.74,113.8,115.13,2868300.0],["2025-10-14",111.39,113.27,108.19,109.37,2641100.0],["2025-10-15",112.34,113.06,108.19,110.41,3175500.0],["2025-10-16",112.86,117.95,112.32,115.96,3368300.0],["2025-10-17",113.87,117.53,113.04,116.35,2405500.0],["2025-10-20",119.66,125.0,119.51,120.2,3075800.0],["2025-10-21",121.4,123.15,119.68,120.79,2993200.0],["2025-10-22",120.1,122.65,112.96,115.37,3602300.0],["2025-10-23",115.15,121.88,115.0,121.52,2603300.0],["2025-10-24",124.82,132.0,124.48,129.34,5477100.0],["2025-10-27",133.22,136.0,131.37,134.99,4588800.0],["2025-10-28",133.91,136.13,131.45,134.24,3008400.0],["2025-10-29",136.75,141.43,135.55,138.06,3712000.0],["2025-10-30",134.46,137.17,132.43,132.71,3002500.0],["2025-10-31",135.55,136.7,128.08,131.96,4537100.0],["2025-11-03",133.54,135.5,130.52,132.0,3782700.0],["2025-11-04",125.94,131.48,123.75,128.7,4230900.0],["2025-11-05",131.71,139.35,126.0,134.63,9063100.0],["2025-11-06",153.7,162.5,150.53,159.3,10803400.0],["2025-11-07",146.5,155.0,145.41,154.51,7985100.0],["2025-11-10",159.0,168.57,157.65,166.72,6874700.0],["2025-11-11",162.33,163.12,156.36,158.01,4184700.0],["2025-11-12",161.0,164.01,155.83,156.67,3716900.0],["2025-11-13",152.22,152.67,136.74,139.97,7205800.0],["2025-11-14",134.37,146.02,132.51,139.33,4134900.0],["2025-11-17",138.04,144.12,136.31,139.07,3523500.0],["2025-11-18",136.86,139.75,132.99,138.15,3108900.0],["2025-11-19",138.68,147.57,137.87,142.94,3658500.0],["2025-11-20",150.0,155.7,133.24,135.61,5688700.0],["2025-11-21",135.84,142.85,130.42,139.51,5003000.0],["2025-11-24",145.11,155.82,145.11,151.81,5471200.0],["2025-11-25",146.2,149.09,142.46,148.85,6559700.0],["2025-11-26",148.47,156.17,147.0,154.0,3664300.0],["2025-11-28",158.36,166.81,156.28,164.26,4781500.0],["2025-12-01",160.41,165.73,160.0,163.5,4136200.0],["2025-12-02",168.0,172.58,162.27,164.89,4572600.0],["2025-12-03",164.37,171.18,158.21,170.96,4085700.0],["2025-12-04",169.6,186.48,169.37,177.35,6568600.0],["2025-12-05",186.0,188.36,181.48,181.79,5181700.0],["2025-12-08",187.24,190.85,179.0,185.86,5857200.0],["2025-12-09",180.6,195.0,180.35,192.73,3995700.0],["2025-12-10",193.32,200.19,191.44,197.45,4188500.0],["2025-12-11",192.66,200.01,188.75,198.5,5474400.0],["2025-12-12",195.0,196.04,176.63,178.34,7353000.0],["2025-12-15",183.83,186.53,177.0,178.45,4507400.0],["2025-12-16",177.55,182.56,172.06,175.2,4319600.0],["2025-12-17",180.0,186.67,170.12,170.44,4582800.0],["2025-12-18",178.75,179.5,170.61,175.71,4707800.0],["2025-12-19",178.7,187.12,174.81,185.83,4441000.0],["2025-12-22",192.87,197.21,189.5,190.98,3380000.0],["2025-12-23",187.56,192.99,187.3,191.87,2052300.0],["2025-12-24",192.96,195.24,189.58,191.37,1566300.0],["2025-12-26",193.09,193.99,188.1,191.72,1707600.0],["2025-12-29",187.95,190.75,183.55,189.02,2023200.0],["2025-12-30",190.0,190.19,186.43,186.81,1259500.0],["2025-12-31",187.72,188.7,183.81,184.57,2170000.0],["2026-01-02",188.0,195.92,187.02,194.33,3515100.0],["2026-01-05",197.66,200.18,179.75,186.36,5235400.0],["2026-01-06",182.32,194.23,176.99,194.11,4647500.0],["2026-01-07",190.0,193.59,185.0,191.62,3064300.0],["2026-01-08",190.16,191.21,171.8,173.15,5985000.0],["2026-01-09",169.0,181.55,167.5,178.06,5456500.0],["2026-01-12",174.5,186.0,174.5,185.18,5984600.0],["2026-01-13",189.08,195.89,186.98,190.03,4541300.0],["2026-01-14",190.74,196.73,182.56,184.11,2882800.0],["2026-01-15",192.33,210.9,190.95,195.96,7028800.0],["2026-01-16",197.0,201.93,189.59,191.04,3592300.0],["2026-01-20",186.31,198.35,186.03,193.46,4305500.0],["2026-01-21",197.51,208.1,191.0,201.46,5978400.0],["2026-01-22",208.2,213.3,198.8,202.72,4101300.0],["2026-01-23",198.23,200.23,189.5,196.94,2564900.0],["2026-01-26",196.28,205.0,192.38,197.76,3097000.0],["2026-01-27",201.38,216.04,200.6,214.0,4140200.0],["2026-01-28",214.01,222.97,210.55,221.14,4303500.0],["2026-01-29",221.0,222.27,206.14,215.86,4535800.0],["2026-01-30",221.57,237.18,210.48,212.18,7083200.0],["2026-02-02",208.79,229.36,208.04,222.44,5212000.0],["2026-02-03",232.01,241.5,221.05,229.18,6938800.0],["2026-02-04",232.65,240.39,203.33,211.0,13363100.0],["2026-02-05",179.11,211.0,175.24,209.24,12867100.0],["2026-02-06",216.53,234.0,213.0,227.68,6589900.0],["2026-02-09",227.0,247.15,219.68,242.46,5940600.0],["2026-02-10",232.2,236.11,225.18,228.37,7514100.0],["2026-02-11",234.98,237.6,218.84,223.69,5608400.0],["2026-02-12",227.26,227.47,209.23,216.1,6733700.0],["2026-02-13",222.01,223.38,211.0,217.23,4052200.0],["2026-02-17",212.4,224.39,204.57,219.96,4616600.0],["2026-02-18",220.72,229.0,219.16,223.89,3227100.0],["2026-02-19",221.96,232.98,216.87,232.48,4084700.0],["2026-02-20",232.0,252.49,229.51,248.18,6285900.0],["2026-02-23",248.18,255.0,246.28,248.89,4712700.0],["2026-02-24",253.25,261.33,247.93,254.86,4618900.0],["2026-02-25",260.6,276.5,259.0,267.9,7096800.0],["2026-02-26",268.51,270.49,246.7,250.14,7894000.0],["2026-02-27",247.02,260.91,241.71,258.93,15226100.0],["2026-03-02",274.93,299.09,271.62,298.91,10243400.0],["2026-03-03",285.87,293.15,271.68,280.81,8099500.0],["2026-03-04",295.79,300.2,260.65,274.86,10520100.0],["2026-03-05",262.71,275.34,246.57,253.87,8812300.0],["2026-03-06",239.45,257.56,230.1,235.72,8055900.0],["2026-03-09",236.39,254.36,236.0,252.32,10589700.0],["2026-03-10",259.0,272.59,258.18,260.64,7866100.0],["2026-03-11",251.54,258.0,242.82,251.41,6806900.0],["2026-03-12",244.8,251.12,239.08,241.27,5718800.0],["2026-03-13",248.38,251.66,241.21,242.76,3932600.0],["2026-03-16",255.01,262.79,242.76,247.37,6165200.0],["2026-03-17",235.26,252.49,230.2,245.8,7599900.0],["2026-03-18",251.94,265.8,251.03,257.21,9952700.0],["2026-03-19",246.0,276.24,243.88,275.57,9382800.0],["2026-03-20",280.53,281.16,241.01,253.63,51484800.0],["2026-03-23",254.19,267.67,250.15,255.05,9205200.0],["2026-03-24",255.25,277.37,255.15,272.33,9338800.0],["2026-03-25",275.0,278.8,262.0,272.04,5314100.0],["2026-03-26",261.14,263.0,243.08,243.29,6390900.0],["2026-03-27",243.81,253.6,239.39,243.48,5433500.0],["2026-03-30",247.58,248.93,215.55,219.65,8235200.0],["2026-03-31",224.08,238.77,220.2,238.21,6152000.0],["2026-04-01",244.14,256.88,244.14,247.8,6927800.0],["2026-04-02",235.0,261.9,231.79,258.16,5188100.0],["2026-04-06",262.8,267.59,249.72,253.22,3772200.0],["2026-04-07",251.87,259.98,247.0,255.1,4027500.0],["2026-04-08",277.3,284.98,265.72,281.79,7230100.0],["2026-04-09",286.4,301.0,277.19,284.17,6374700.0],["2026-04-10",295.95,310.98,275.69,307.5,7969000.0],["2026-04-13",305.75,313.0,302.81,307.93,4516800.0],["2026-04-14",317.08,320.0,299.0,313.42,4500100.0],["2026-04-15",313.5,322.48,304.06,308.2,4953400.0],["2026-04-16",315.0,332.0,312.92,328.0,6805400.0],["2026-04-17",333.49,345.12,332.25,345.02,5628900.0],["2026-04-20",346.28,348.47,335.0,347.51,3872500.0],["2026-04-21",352.94,362.54,340.71,343.79,5115900.0],["2026-04-22",352.89,364.8,338.1,350.47,5202300.0],["2026-04-23",342.95,356.88,326.23,337.68,6064200.0],["2026-04-24",337.36,343.77,326.34,336.09,5294900.0],["2026-04-27",330.5,333.93,309.44,321.53,6217500.0],["2026-04-28",304.5,312.52,291.0,303.97,6393400.0],["2026-04-29",308.46,311.48,298.09,304.93,6884400.0],["2026-04-30",310.0,321.14,301.18,319.71,6165400.0],["2026-05-01",317.01,335.48,310.58,329.5,4620100.0],["2026-05-04",344.95,348.3,323.32,329.89,6539000.0],["2026-05-05",325.03,345.44,324.88,335.73,5601200.0],["2026-05-06",341.91,354.2,331.22,344.67,9720600.0],["2026-05-07",328.84,337.34,308.17,319.19,12673300.0],["2026-05-08",325.93,339.47,315.03,335.26,7901600.0],["2026-05-11",345.0,384.85,338.0,379.69,9856100.0],["2026-05-12",372.96,381.95,348.99,374.01,5990300.0],["2026-05-13",401.58,413.0,378.5,403.71,6758900.0],["2026-05-14",400.09,411.71,390.31,404.94,4791300.0],["2026-05-15",382.72,394.86,370.94,382.45,6627000.0],["2026-05-18",382.0,384.0,352.85,362.83,6342100.0],["2026-05-19",354.42,365.94,336.7,353.63,5779000.0],["2026-05-20",362.97,365.86,345.02,358.5,5065900.0],["2026-05-21",361.0,382.48,357.75,378.0,4366200.0],["2026-05-22",382.0,385.0,368.52,377.57,3980200.0],["2026-05-26",383.33,387.62,369.1,381.35,4081200.0],["2026-05-27",383.93,387.28,359.22,380.18,3989500.0],["2026-05-28",387.82,393.52,369.36,376.95,3698100.0],["2026-05-29",375.65,378.27,343.51,361.47,11073100.0],["2026-06-01",350.93,366.0,346.63,362.9,6065900.0],["2026-06-02",381.86,433.69,377.58,426.89,9124000.0],["2026-06-03",435.98,440.0,409.18,417.43,5393600.0],["2026-06-04",398.7,432.51,380.2,421.9,6032700.0],["2026-06-05",405.27,417.76,375.09,376.99,6418700.0],["2026-06-08",396.0,415.0,375.09,401.93,5558400.0],["2026-06-09",407.08,410.7,335.48,355.94,8180300.0],["2026-06-10",353.49,373.36,345.53,354.77,5666800.0],["2026-06-11",354.85,371.09,345.3,363.58,6489500.0],["2026-06-12",374.27,394.5,354.19,385.03,5386600.0],["2026-06-15",403.35,420.57,394.0,413.84,5158700.0],["2026-06-16",423.74,424.0,381.85,382.81,5594400.0],["2026-06-17",387.02,393.0,376.55,378.85,5707600.0],["2026-06-18",394.0,402.78,376.65,389.57,7520600.0],["2026-06-22",395.04,439.68,380.01,425.48,9178100.0],["2026-06-23",388.69,399.14,379.52,381.22,5954800.0],["2026-06-24",385.1,397.0,365.01,392.5,4641200.0],["2026-06-25",415.18,419.0,376.34,407.25,4530200.0],["2026-06-26",392.8,393.39,368.2,380.56,7103900.0],["2026-06-29",379.09,391.47,341.68,391.22,7860000.0],["2026-06-30",388.43,399.45,381.6,394.47,4428300.0],["2026-07-01",370.11,386.74,360.01,368.65,4316200.0],["2026-07-02",358.08,371.75,325.66,333.36,6965900.0],["2026-07-06",333.19,352.1999,331,335.7,3258275.227398],["2026-07-07",320.92,329.9975,304.065,314.13,5466540.294536],["2026-07-08",312.15,328.54,304.77,317.05,3870088.906182],["2026-07-09",335.14,340.725,326.27,327.24,4159231.249511],["2026-07-10",321.4,330.15,315.19,324.5,4030231.965373],["2026-07-13",314,322.84,306.1,307.39,3206847.008779],["2026-07-14",320.5,322.01,307.1001,310.77,3087150.942812],["2026-07-15",315.12,316.13,281.06,299.38,5166983.80618],["2026-07-16",286.09,289.93,273.87,276.96,4947548.167134],["2026-07-17",264.84,285.3429,255.1401,277.6,5952270.364451],["2026-07-20",288.65,298.87,284.2,285.4,3601993.143248],["2026-07-21",307.26,319.95,301.8667,317.22,4523465.910807],["2026-07-22",306.68,319.76,305.85,312.19,2759071.432573],["2026-07-23",308.74,327.78,306.85,313.22,2849341.035349],["2026-07-24",306,308,280.91,282.39,3759456.662847],["2026-07-27",282.12,283.2,256.16,271.31,4682839.362065],["2026-07-28",257.28,257.33,228.2301,243.33,8343704.977618],["2026-07-29",243.925,245,220.68,222.05,6875227.473066],["2026-07-30",243.395,250.59,239.3,249.06,6316213.68513],["2026-07-31",275.9,281.99,257.125,262.89,5462532.182059],["2026-08-03",254.86,293.04,248.4687,288.14,5534146.903509],["2026-08-04",325.87,336.36,316.1,323.73,8945206.937416],["2026-08-05",319.4,347.66,319.4,328.22,5760742.056276],["2026-08-06",314.71,354.47,309.19,334.22,6019643.248231],["2026-08-07",360.02,391.365,353.15,379.13,11231667.047873],["2026-08-10",383.185,386.5,328.375,332.5,5442424.616214],["2026-08-11",323.86,332,315.4001,328.57,6444792.953185],["2026-08-12",358.14,362.06,338.73,355.64,12221300.725865],["2026-08-13",344.88,361.99,325.27,327.23,13033958.778878],["2026-08-14",328.58,346.17,317.205,325.83,8739551.512713]]}